KissMeData/064850/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184600,228082620,8930,8930,8930,8930,546
20230605,184500,228082620,8930,8930,8930,8930,0
20230605,184400,228082620,8930,8930,8930,8930,0
20230605,184300,228082620,8930,8930,8930,8930,0
20230605,184200,228082620,8930,8930,8930,8930,0
20230605,184100,228082620,8930,8930,8930,8930,0
20230605,184000,228082620,8930,8930,8930,8930,0
20230605,183900,228082620,8930,8930,8930,8930,0
20230605,183800,228082620,8930,8930,8930,8930,0
20230605,183700,228082620,8930,8930,8930,8930,0
20230605,183600,228082620,8930,8930,8930,8930,0
20230605,183500,228082620,8930,8930,8930,8930,0
20230605,183400,228082620,8930,8930,8930,8930,0
20230605,183300,228082620,8930,8930,8930,8930,0
20230605,183200,228082620,8930,8930,8930,8930,0
20230605,183100,228082620,8930,8930,8930,8930,0
20230605,183000,228082620,8930,8930,8930,8930,0
20230605,182900,228082620,8930,8930,8930,8930,0
20230605,182800,228082620,8930,8930,8930,8930,0
20230605,182700,228082620,8930,8930,8930,8930,0
20230605,182600,228082620,8930,8930,8930,8930,0
20230605,182500,228082620,8930,8930,8930,8930,0
20230605,182400,228082620,8930,8930,8930,8930,0
20230605,182300,228082620,8930,8930,8930,8930,0
20230605,182200,228082620,8930,8930,8930,8930,0
20230605,182100,228082620,8930,8930,8930,8930,0
20230605,182000,228082620,8930,8930,8930,8930,0
20230605,181900,228082620,8930,8930,8930,8930,0
20230605,181800,228082620,8930,8930,8930,8930,0
20230605,181700,228082620,8930,8930,8930,8930,0
20230605,181600,228082620,8930,8930,8930,8930,546
20230605,181500,228082620,8930,8930,8930,8930,0
20230605,181400,228082620,8930,8930,8930,8930,0
20230605,181300,228082620,8930,8930,8930,8930,0
20230605,181200,228082620,8930,8930,8930,8930,0
20230605,181100,228082620,8930,8930,8930,8930,0
20230605,181000,228082620,8930,8930,8930,8930,0
20230605,180900,228082620,8930,8930,8930,8930,0
20230605,180800,228082620,8930,8930,8930,8930,0
20230605,180700,228082620,8930,8930,8930,8930,0
20230605,180600,228082620,8930,8930,8930,8930,0
20230605,180500,228082620,8930,8930,8930,8930,0
20230605,180400,228082620,8930,8930,8930,8930,0
20230605,180300,228082620,8930,8930,8930,8930,0
20230605,180200,228082620,8930,8930,8930,8930,0
20230605,180100,228082620,8930,8930,8930,8930,0
20230605,180000,228082620,8930,8930,8930,8930,0
20230605,175900,228082620,8930,8930,8930,8930,0
20230605,175800,228082620,8930,8930,8930,8930,0
20230605,175700,228082620,8930,8930,8930,8930,0
20230605,175600,228082620,8930,8930,8930,8930,0
20230605,175500,228082620,8930,8930,8930,8930,0
20230605,175400,228082620,8930,8930,8930,8930,0
20230605,175300,228082620,8930,8930,8930,8930,0
20230605,175200,228082620,8930,8930,8930,8930,0
20230605,175100,228082620,8930,8930,8930,8930,0
20230605,175000,228082620,8930,8930,8930,8930,0
20230605,174900,228082620,8930,8930,8930,8930,0
20230605,174800,228082620,8930,8930,8930,8930,0
20230605,174700,228082620,8930,8930,8930,8930,0
20230605,174600,228082620,8930,8930,8930,8930,546
20230605,174500,228082620,8930,8930,8930,8930,0
20230605,174400,228082620,8930,8930,8930,8930,0
20230605,174300,228082620,8930,8930,8930,8930,0
20230605,174200,228082620,8930,8930,8930,8930,0
20230605,174100,228082620,8930,8930,8930,8930,0
20230605,174000,228082620,8930,8930,8930,8930,0
20230605,173900,228082620,8930,8930,8930,8930,0
20230605,173800,228082620,8930,8930,8930,8930,0
20230605,173700,228082620,8930,8930,8930,8930,0
20230605,173600,228082620,8930,8930,8930,8930,0
20230605,173500,228082620,8930,8930,8930,8930,0
20230605,173400,228082620,8930,8930,8930,8930,0
20230605,173300,228082620,8930,8930,8930,8930,0
20230605,173200,228082620,8930,8930,8930,8930,0
20230605,173100,228082620,8930,8930,8930,8930,0
20230605,173000,228082620,8930,8930,8930,8930,0
20230605,172900,228082620,8930,8930,8930,8930,0
20230605,172800,228082620,8930,8930,8930,8930,0
20230605,172700,228082620,8930,8930,8930,8930,0
20230605,172600,228082620,8930,8930,8930,8930,0
20230605,172500,228082620,8930,8930,8930,8930,0
20230605,172400,228082620,8930,8930,8930,8930,0
20230605,172300,228082620,8930,8930,8930,8930,0
20230605,172200,228082620,8930,8930,8930,8930,0
20230605,172100,228082620,8930,8930,8930,8930,0
20230605,172000,228082620,8930,8930,8930,8930,0
20230605,171900,228082620,8930,8930,8930,8930,0
20230605,171800,228082620,8930,8930,8930,8930,0
20230605,171700,228082620,8930,8930,8930,8930,0
20230605,171600,228082620,8930,8930,8930,8930,546
20230605,171500,228082620,8930,8930,8930,8930,0
20230605,171400,228082620,8930,8930,8930,8930,0
20230605,171300,228082620,8930,8930,8930,8930,0
20230605,171200,228082620,8930,8930,8930,8930,0
20230605,171100,228082620,8930,8930,8930,8930,0
20230605,171000,228082620,8930,8930,8930,8930,0
20230605,170900,228082620,8930,8930,8930,8930,0
20230605,170800,228082620,8930,8930,8930,8930,0
20230605,170700,228082620,8930,8930,8930,8930,0
20230605,170600,228082620,8930,8930,8930,8930,0
20230605,170500,228082620,8930,8930,8930,8930,0
20230605,170400,228082620,8930,8930,8930,8930,0
20230605,170300,228082620,8930,8930,8930,8930,0
20230605,170200,228082620,8930,8930,8930,8930,0
20230605,170100,228082620,8930,8930,8930,8930,0
20230605,170000,228082620,8930,8930,8930,8930,0
20230605,165900,228082620,8930,8930,8930,8930,0
20230605,165800,228082620,8930,8930,8930,8930,0
20230605,165700,228082620,8930,8930,8930,8930,0
20230605,165600,228082620,8930,8930,8930,8930,0
20230605,165500,228082620,8930,8930,8930,8930,0
20230605,165400,228082620,8930,8930,8930,8930,0
20230605,165300,228082620,8930,8930,8930,8930,0
20230605,165200,228082620,8930,8930,8930,8930,0
20230605,165100,228082620,8930,8930,8930,8930,0
20230605,165000,228082620,8930,8930,8930,8930,0
20230605,164900,228082620,8930,8930,8930,8930,0
20230605,164800,228082620,8930,8930,8930,8930,0
20230605,164700,228082620,8930,8930,8930,8930,0
20230605,164600,228082620,8930,8930,8930,8930,546
20230605,164500,228082620,8930,8930,8930,8930,0
20230605,164400,228082620,8930,8930,8930,8930,0
20230605,164300,228082620,8930,8930,8930,8930,0
20230605,164200,228082620,8930,8930,8930,8930,0
20230605,164100,228082620,8930,8930,8930,8930,0
20230605,164000,228082620,8930,8930,8930,8930,0
20230605,163900,228082620,8930,8930,8930,8930,0
20230605,163800,228082620,8930,8930,8930,8930,0
20230605,163700,228082620,8930,8930,8930,8930,0
20230605,163600,228082620,8930,8930,8930,8930,0
20230605,163500,228082620,8930,8930,8930,8930,0
20230605,163400,228082620,8930,8930,8930,8930,0
20230605,163300,228082620,8930,8930,8930,8930,0
20230605,163200,228082620,8930,8930,8930,8930,0
20230605,163100,228082620,8930,8930,8930,8930,0
20230605,163000,228082620,8930,8930,8930,8930,0
20230605,162900,228082620,8930,8930,8930,8930,0
20230605,162800,228082620,8930,8930,8930,8930,0
20230605,162700,228082620,8930,8930,8930,8930,0
20230605,162600,228082620,8930,8930,8930,8930,0
20230605,162500,228082620,8930,8930,8930,8930,0
20230605,162400,228082620,8930,8930,8930,8930,0
20230605,162300,228082620,8930,8930,8930,8930,0
20230605,162200,228082620,8930,8930,8930,8930,0
20230605,162100,228082620,8930,8930,8930,8930,0
20230605,162000,228082620,8930,8930,8930,8930,0
20230605,161900,228082620,8930,8930,8930,8930,0
20230605,161800,228082620,8930,8930,8930,8930,0
20230605,161700,228082620,8930,8930,8930,8930,0
20230605,161600,228082620,8930,8930,8930,8930,546
20230605,161500,228082620,8930,8930,8930,8930,0
20230605,161400,228082620,8930,8930,8930,8930,0
20230605,161300,228082620,8930,8930,8930,8930,0
20230605,161200,228082620,8930,8930,8930,8930,0
20230605,161100,228082620,8930,8930,8930,8930,0
20230605,161000,228082620,8930,8930,8930,8930,0
20230605,160900,228082620,8930,8930,8930,8930,0
20230605,160800,228082620,8930,8930,8930,8930,0
20230605,160700,228082620,8930,8930,8930,8930,0
20230605,160600,228082620,8930,8930,8930,8930,0
20230605,160500,228082620,8930,8930,8930,8930,0
20230605,160400,228082620,8930,8930,8930,8930,0
20230605,160300,228082620,8930,8930,8930,8930,0
20230605,160200,228082620,8930,8930,8930,8930,0
20230605,160100,228082620,8930,8930,8930,8930,0
20230605,160000,228082620,8930,8930,8930,8930,0
20230605,155900,228082620,8930,8930,8930,8930,0
20230605,155800,228082620,8930,8930,8930,8930,0
20230605,155700,228082620,8930,8930,8930,8930,0
20230605,155600,228082620,8930,8930,8930,8930,0
20230605,155500,228082620,8930,8930,8930,8930,0
20230605,155400,228082620,8930,8930,8930,8930,0
20230605,155300,228082620,8930,8930,8930,8930,0
20230605,155200,228082620,8930,8930,8930,8930,0
20230605,155100,228082620,8930,8930,8930,8930,0
20230605,155000,228082620,8930,8930,8930,8930,0
20230605,154900,228082620,8930,8930,8930,8930,0
20230605,154800,228082620,8930,8930,8930,8930,0
20230605,154700,228082620,8930,8930,8930,8930,0
20230605,154600,228082620,8930,8930,8930,8930,546
20230605,154500,228082620,8930,8930,8930,8930,0
20230605,154400,228082620,8930,8930,8930,8930,0
20230605,154300,228082620,8930,8930,8930,8930,0
20230605,154200,228082620,8930,8930,8930,8930,0
20230605,154100,228082620,8930,8930,8930,8930,0
20230605,154000,228082620,8930,8930,8930,8930,0
20230605,153900,228082620,8930,8930,8930,8930,0
20230605,153800,228082620,8930,8930,8930,8930,0
20230605,153700,228082620,8930,8930,8930,8930,0
20230605,153600,228082620,8930,8930,8930,8930,0
20230605,153500,228082620,8930,8930,8930,8930,0
20230605,153400,228082620,8930,8930,8930,8930,0
20230605,153300,228082620,8930,8930,8930,8930,0
20230605,153200,228082620,8930,8930,8930,8930,0
20230605,153100,228082620,8930,8930,8930,8930,0
20230605,153000,228082620,8930,8930,8930,8930,546
20230605,152900,223206840,8920,8920,8920,8920,0
20230605,152800,223206840,8920,8920,8920,8920,0
20230605,152700,223206840,8920,8920,8920,8920,0
20230605,152600,223206840,8920,8920,8920,8920,0
20230605,152500,223206840,8920,8920,8920,8920,0
20230605,152400,223206840,8920,8920,8920,8920,0
20230605,152300,223206840,8920,8920,8920,8920,0
20230605,152200,223206840,8920,8920,8920,8920,0
20230605,152100,223206840,8920,8920,8920,8920,0
20230605,152000,223206840,8920,8920,8920,8920,0
20230605,151900,223206840,8920,8930,8930,8920,103
20230605,151800,222287510,8920,8920,8920,8920,20
20230605,151700,222109110,8930,8920,8930,8920,31
20230605,151600,221832540,8920,8920,8920,8920,0
20230605,151500,221832540,8920,8930,8930,8920,21
20230605,151400,221645210,8910,8910,8910,8910,0
20230605,151300,221645210,8910,8910,8910,8910,0
20230605,151200,221645210,8910,8910,8910,8910,60
20230605,151100,221110610,8930,8930,8930,8930,0
20230605,151000,221110610,8930,8930,8930,8930,1
20230605,150900,221101680,8910,8910,8910,8910,0
20230605,150800,221101680,8910,8910,8910,8910,0
20230605,150700,221101680,8910,8910,8910,8910,0
20230605,150600,221101680,8910,8910,8910,8910,5
20230605,150500,221057130,8930,8930,8930,8930,0
20230605,150400,221057130,8930,8930,8930,8930,0
20230605,150300,221057130,8930,8930,8930,8930,2
20230605,150200,221039270,8930,8930,8930,8930,0
20230605,150100,221039270,8930,8930,8930,8930,0
20230605,150000,221039270,8930,8930,8930,8930,0
20230605,145900,221039270,8930,8930,8930,8930,0
20230605,145800,221039270,8930,8930,8930,8930,0
20230605,145700,221039270,8930,8930,8930,8930,0
20230605,145600,221039270,8930,8930,8930,8930,5
20230605,145500,220994620,8900,8910,8910,8900,51
20230605,145400,220540310,8910,8910,8910,8910,30
20230605,145300,220273010,8920,8920,8920,8920,18
20230605,145200,220112450,8920,8920,8920,8920,0
20230605,145100,220112450,8920,8920,8920,8920,26
20230605,145000,219880530,8920,8920,8920,8920,0
20230605,144900,219880530,8920,8920,8920,8920,90
20230605,144800,219077730,8920,8920,8920,8920,0
20230605,144700,219077730,8920,8920,8920,8920,16
20230605,144600,218935010,8930,8930,8930,8930,4
20230605,144500,218899290,8930,8930,8930,8930,0
20230605,144400,218899290,8930,8920,8930,8920,537
20230605,144300,214104860,8920,8910,8920,8910,166
20230605,144200,212625720,8900,8900,8900,8900,0
20230605,144100,212625720,8900,8900,8900,8900,0
20230605,144000,212625720,8900,8900,8900,8900,15
20230605,143900,212492220,8890,8890,8890,8890,0
20230605,143800,212492220,8890,8890,8890,8890,0
20230605,143700,212492220,8890,8890,8890,8890,35
20230605,143600,212181070,8890,8890,8890,8890,0
20230605,143500,212181070,8890,8890,8890,8890,262
20230605,143400,209851890,8900,8900,8900,8900,0
20230605,143300,209851890,8900,8900,8900,8900,0
20230605,143200,209851890,8900,8900,8900,8900,0
20230605,143100,209851890,8900,8900,8900,8900,32
20230605,143000,209567090,8880,8880,8880,8880,9
20230605,142900,209487170,8880,8890,8890,8880,2
20230605,142800,209469400,8870,8870,8870,8870,0
20230605,142700,209469400,8870,8870,8870,8870,0
20230605,142600,209469400,8870,8870,8870,8870,0
20230605,142500,209469400,8870,8870,8870,8870,0
20230605,142400,209469400,8870,8870,8870,8870,0
20230605,142300,209469400,8870,8870,8870,8870,0
20230605,142200,209469400,8870,8870,8870,8870,0
20230605,142100,209469400,8870,8870,8870,8870,0
20230605,142000,209469400,8870,8870,8870,8870,0
20230605,141900,209469400,8870,8870,8870,8870,0
20230605,141800,209469400,8870,8870,8870,8870,0
20230605,141700,209469400,8870,8870,8870,8870,0
20230605,141600,209469400,8870,8870,8870,8870,0
20230605,141500,209469400,8870,8870,8870,8870,9
20230605,141400,209389570,8870,8870,8870,8870,0
20230605,141300,209389570,8870,8880,8880,8870,256
20230605,141200,207118650,8890,8890,8890,8890,0
20230605,141100,207118650,8890,8890,8890,8890,0
20230605,141000,207118650,8890,8890,8890,8890,0
20230605,140900,207118650,8890,8890,8890,8890,0
20230605,140800,207118650,8890,8890,8890,8890,1
20230605,140700,207109760,8890,8900,8900,8890,286
20230605,140600,204564680,8910,8910,8910,8910,0
20230605,140500,204564680,8910,8910,8910,8910,0
20230605,140400,204564680,8910,8910,8910,8910,0
20230605,140300,204564680,8910,8910,8910,8910,1
20230605,140200,204555770,8900,8900,8900,8900,353
20230605,140100,201414070,8900,8900,8900,8900,60
20230605,140000,200880070,8900,8900,8900,8900,0
20230605,135900,200880070,8900,8900,8900,8900,0
20230605,135800,200880070,8900,8900,8900,8900,0
20230605,135700,200880070,8900,8900,8900,8900,0
20230605,135600,200880070,8900,8900,8900,8900,22
20230605,135500,200684270,8900,8900,8900,8900,0
20230605,135400,200684270,8900,8900,8900,8900,3
20230605,135300,200657570,8900,8900,8900,8900,0
20230605,135200,200657570,8900,8900,8900,8900,5
20230605,135100,200613070,8900,8900,8900,8900,0
20230605,135000,200613070,8900,8900,8900,8900,0
20230605,134900,200613070,8900,8900,8900,8900,1
20230605,134800,200604170,8900,8900,8900,8900,0
20230605,134700,200604170,8900,8900,8900,8900,0
20230605,134600,200604170,8900,8900,8900,8900,17
20230605,134500,200452870,8900,8900,8900,8900,217
20230605,134400,198521570,8900,8900,8900,8900,83
20230605,134300,197782870,8900,8900,8900,8900,40
20230605,134200,197426870,8910,8900,8910,8900,2
20230605,134100,197409060,8910,8910,8910,8910,1
20230605,134000,197400150,8910,8910,8910,8910,0
20230605,133900,197400150,8910,8910,8910,8910,0
20230605,133800,197400150,8910,8900,8910,8900,45
20230605,133700,196999250,8910,8910,8910,8910,0
20230605,133600,196999250,8910,8910,8910,8910,0
20230605,133500,196999250,8910,8910,8910,8910,7
20230605,133400,196936880,8900,8900,8900,8900,0
20230605,133300,196936880,8900,8900,8900,8900,0
20230605,133200,196936880,8900,8900,8900,8900,0
20230605,133100,196936880,8900,8900,8900,8900,365
20230605,133000,193688380,8900,8900,8900,8900,0
20230605,132900,193688380,8900,8900,8900,8900,0
20230605,132800,193688380,8900,8900,8900,8900,0
20230605,132700,193688380,8900,8900,8900,8900,0
20230605,132600,193688380,8900,8900,8900,8900,0
20230605,132500,193688380,8900,8900,8900,8900,0
20230605,132400,193688380,8900,8900,8900,8900,0
20230605,132300,193688380,8900,8900,8900,8900,0
20230605,132200,193688380,8900,8900,8900,8900,0
20230605,132100,193688380,8900,8900,8900,8900,0
20230605,132000,193688380,8900,8900,8900,8900,0
20230605,131900,193688380,8900,8900,8900,8900,0
20230605,131800,193688380,8900,8900,8900,8900,140
20230605,131700,192442380,8910,8910,8910,8910,2
20230605,131600,192424560,8880,8890,8890,8880,425
20230605,131500,188650240,8910,8910,8910,8910,0
20230605,131400,188650240,8910,8910,8910,8910,0
20230605,131300,188650240,8910,8910,8910,8910,0
20230605,131200,188650240,8910,8910,8910,8910,0
20230605,131100,188650240,8910,8910,8910,8910,0
20230605,131000,188650240,8910,8900,8910,8900,130
20230605,130900,187493230,8910,8910,8910,8910,0
20230605,130800,187493230,8910,8910,8910,8910,0
20230605,130700,187493230,8910,8910,8910,8910,0
20230605,130600,187493230,8910,8910,8910,8910,1
20230605,130500,187484320,8890,8890,8890,8890,200
20230605,130400,185706320,8890,8890,8890,8890,1
20230605,130300,185697430,8890,8890,8890,8890,0
20230605,130200,185697430,8890,8890,8890,8890,0
20230605,130100,185697430,8890,8890,8890,8890,0
20230605,130000,185697430,8890,8890,8890,8890,0
20230605,125900,185697430,8890,8890,8890,8890,0
20230605,125800,185697430,8890,8890,8890,8890,0
20230605,125700,185697430,8890,8890,8890,8890,232
20230605,125600,183634950,8890,8890,8890,8890,0
20230605,125500,183634950,8890,8890,8890,8890,0
20230605,125400,183634950,8890,8890,8890,8890,0
20230605,125300,183634950,8890,8890,8890,8890,1
20230605,125200,183626060,8900,8900,8900,8900,0
20230605,125100,183626060,8900,8900,8900,8900,349
20230605,125000,180519960,8900,8900,8900,8900,0
20230605,124900,180519960,8900,8900,8900,8900,0
20230605,124800,180519960,8900,8900,8900,8900,85
20230605,124700,179763460,8890,8890,8890,8890,0
20230605,124600,179763460,8890,8880,8890,8880,159
20230605,124500,178350950,8890,8890,8890,8890,0
20230605,124400,178350950,8890,8890,8890,8890,0
20230605,124300,178350950,8890,8890,8890,8890,0
20230605,124200,178350950,8890,8890,8890,8890,0
20230605,124100,178350950,8890,8880,8890,8880,15
20230605,124000,178217640,8880,8880,8880,8880,0
20230605,123900,178217640,8880,8880,8880,8880,0
20230605,123800,178217640,8880,8880,8880,8880,6
20230605,123700,178164360,8880,8880,8880,8880,0
20230605,123600,178164360,8880,8880,8880,8880,0
20230605,123500,178164360,8880,8880,8880,8880,5
20230605,123400,178119960,8870,8870,8870,8870,0
20230605,123300,178119960,8870,8870,8870,8870,0
20230605,123200,178119960,8870,8870,8870,8870,0
20230605,123100,178119960,8870,8870,8870,8870,0
20230605,123000,178119960,8870,8870,8870,8870,0
20230605,122900,178119960,8870,8870,8870,8870,0
20230605,122800,178119960,8870,8870,8870,8870,0
20230605,122700,178119960,8870,8870,8870,8870,0
20230605,122600,178119960,8870,8870,8870,8870,0
20230605,122500,178119960,8870,8870,8870,8870,1
20230605,122400,178111090,8870,8870,8870,8870,0
20230605,122300,178111090,8870,8870,8870,8870,0
20230605,122200,178111090,8870,8870,8870,8870,0
20230605,122100,178111090,8870,8870,8870,8870,0
20230605,122000,178111090,8870,8870,8870,8870,98
20230605,121900,177241830,8870,8870,8870,8870,2
20230605,121800,177224090,8860,8860,8860,8860,0
20230605,121700,177224090,8860,8860,8860,8860,0
20230605,121600,177224090,8860,8860,8860,8860,0
20230605,121500,177224090,8860,8860,8860,8860,0
20230605,121400,177224090,8860,8860,8860,8860,0
20230605,121300,177224090,8860,8860,8860,8860,0
20230605,121200,177224090,8860,8860,8860,8860,0
20230605,121100,177224090,8860,8860,8860,8860,0
20230605,121000,177224090,8860,8860,8860,8860,0
20230605,120900,177224090,8860,8860,8860,8860,0
20230605,120800,177224090,8860,8860,8860,8860,0
20230605,120700,177224090,8860,8860,8860,8860,0
20230605,120600,177224090,8860,8860,8860,8860,0
20230605,120500,177224090,8860,8860,8860,8860,0
20230605,120400,177224090,8860,8860,8860,8860,0
20230605,120300,177224090,8860,8860,8860,8860,0
20230605,120200,177224090,8860,8860,8860,8860,37
20230605,120100,176896270,8860,8860,8860,8860,0
20230605,120000,176896270,8860,8860,8860,8860,0
20230605,115900,176896270,8860,8860,8860,8860,1
20230605,115800,176887410,8850,8850,8850,8850,24
20230605,115700,176675010,8850,8850,8850,8850,0
20230605,115600,176675010,8850,8850,8850,8850,9
20230605,115500,176595360,8850,8850,8850,8850,0
20230605,115400,176595360,8850,8850,8850,8850,0
20230605,115300,176595360,8850,8850,8850,8850,31
20230605,115200,176321010,8810,8810,8810,8810,0
20230605,115100,176321010,8810,8810,8810,8810,0
20230605,115000,176321010,8810,8810,8810,8810,0
20230605,114900,176321010,8810,8810,8810,8810,0
20230605,114800,176321010,8810,8810,8810,8810,0
20230605,114700,176321010,8810,8810,8810,8810,0
20230605,114600,176321010,8810,8810,8810,8810,0
20230605,114500,176321010,8810,8810,8810,8810,0
20230605,114400,176321010,8810,8810,8810,8810,20
20230605,114300,176144810,8810,8810,8810,8810,0
20230605,114200,176144810,8810,8810,8810,8810,0
20230605,114100,176144810,8810,8810,8810,8810,0
20230605,114000,176144810,8810,8810,8810,8810,0
20230605,113900,176144810,8810,8810,8810,8810,0
20230605,113800,176144810,8810,8810,8810,8810,228
20230605,113700,174136130,8810,8810,8810,8810,0
20230605,113600,174136130,8810,8810,8810,8810,0
20230605,113500,174136130,8810,8810,8810,8810,0
20230605,113400,174136130,8810,8810,8810,8810,190
20230605,113300,172462230,8810,8810,8810,8810,0
20230605,113200,172462230,8810,8810,8810,8810,0
20230605,113100,172462230,8810,8810,8810,8810,1
20230605,113000,172453420,8810,8850,8850,8810,832
20230605,112900,165109190,8850,8850,8850,8850,0
20230605,112800,165109190,8850,8850,8850,8850,0
20230605,112700,165109190,8850,8850,8850,8850,0
20230605,112600,165109190,8850,8850,8850,8850,0
20230605,112500,165109190,8850,8850,8850,8850,0
20230605,112400,165109190,8850,8850,8850,8850,0
20230605,112300,165109190,8850,8850,8850,8850,89
20230605,112200,164321540,8850,8850,8850,8850,0
20230605,112100,164321540,8850,8850,8850,8850,0
20230605,112000,164321540,8850,8850,8850,8850,0
20230605,111900,164321540,8850,8850,8850,8850,0
20230605,111800,164321540,8850,8850,8850,8850,0
20230605,111700,164321540,8850,8850,8850,8850,4
20230605,111600,164286140,8820,8820,8820,8820,0
20230605,111500,164286140,8820,8820,8820,8820,0
20230605,111400,164286140,8820,8820,8820,8820,0
20230605,111300,164286140,8820,8820,8820,8820,0
20230605,111200,164286140,8820,8820,8820,8820,0
20230605,111100,164286140,8820,8820,8820,8820,0
20230605,111000,164286140,8820,8820,8820,8820,0
20230605,110900,164286140,8820,8820,8820,8820,5
20230605,110800,164242040,8810,8810,8810,8810,4
20230605,110700,164206800,8810,8810,8810,8810,0
20230605,110600,164206800,8810,8810,8810,8810,0
20230605,110500,164206800,8810,8810,8810,8810,0
20230605,110400,164206800,8810,8810,8810,8810,0
20230605,110300,164206800,8810,8810,8810,8810,0
20230605,110200,164206800,8810,8810,8810,8810,0
20230605,110100,164206800,8810,8810,8810,8810,15
20230605,110000,164074650,8820,8820,8820,8820,260
20230605,105900,161781450,8820,8820,8820,8820,0
20230605,105800,161781450,8820,8820,8820,8820,0
20230605,105700,161781450,8820,8820,8820,8820,0
20230605,105600,161781450,8820,8820,8820,8820,0
20230605,105500,161781450,8820,8820,8820,8820,0
20230605,105400,161781450,8820,8820,8820,8820,0
20230605,105300,161781450,8820,8820,8820,8820,0
20230605,105200,161781450,8820,8820,8820,8820,0
20230605,105100,161781450,8820,8820,8820,8820,0
20230605,105000,161781450,8820,8820,8820,8820,13
20230605,104900,161666790,8840,8800,8840,8800,298
20230605,104800,159042630,8800,8800,8800,8800,5
20230605,104700,158998630,8800,8800,8800,8800,10
20230605,104600,158910630,8780,8780,8780,8780,0
20230605,104500,158910630,8780,8780,8780,8780,0
20230605,104400,158910630,8780,8780,8780,8780,10
20230605,104300,158822830,8770,8770,8770,8770,0
20230605,104200,158822830,8770,8770,8770,8770,0
20230605,104100,158822830,8770,8770,8770,8770,442
20230605,104000,154946490,8770,8770,8770,8770,117
20230605,103900,153920400,8770,8770,8770,8770,0
20230605,103800,153920400,8770,8770,8770,8770,0
20230605,103700,153920400,8770,8770,8770,8770,0
20230605,103600,153920400,8770,8770,8770,8770,2
20230605,103500,153902860,8770,8770,8770,8770,0
20230605,103400,153902860,8770,8770,8770,8770,10
20230605,103300,153815160,8770,8770,8770,8770,270
20230605,103200,151447260,8770,8770,8770,8770,10
20230605,103100,151359560,8770,8770,8770,8770,0
20230605,103000,151359560,8770,8770,8770,8770,0
20230605,102900,151359560,8770,8770,8770,8770,29
20230605,102800,151105230,8770,8770,8770,8770,0
20230605,102700,151105230,8770,8770,8770,8770,0
20230605,102600,151105230,8770,8770,8770,8770,1
20230605,102500,151096460,8760,8760,8760,8760,0
20230605,102400,151096460,8760,8760,8760,8760,0
20230605,102300,151096460,8760,8760,8760,8760,0
20230605,102200,151096460,8760,8760,8760,8760,0
20230605,102100,151096460,8760,8760,8760,8760,0
20230605,102000,151096460,8760,8770,8770,8760,38
20230605,101900,150763440,8760,8760,8760,8760,0
20230605,101800,150763440,8760,8760,8760,8760,27
20230605,101700,150526920,8760,8760,8760,8760,14
20230605,101600,150404280,8760,8760,8760,8760,30
20230605,101500,150141480,8760,8760,8760,8760,29
20230605,101400,149887440,8760,8760,8760,8750,397
20230605,101300,146413130,8750,8750,8750,8750,0
20230605,101200,146413130,8750,8750,8750,8750,0
20230605,101100,146413130,8750,8750,8750,8750,0
20230605,101000,146413130,8750,8750,8750,8750,0
20230605,100900,146413130,8750,8750,8750,8750,0
20230605,100800,146413130,8750,8750,8750,8750,0
20230605,100700,146413130,8750,8750,8750,8750,1
20230605,100600,146404380,8750,8770,8780,8750,819
20230605,100500,139236790,8760,8790,8790,8760,1011
20230605,100400,130369090,8780,8780,8780,8780,0
20230605,100300,130369090,8780,8780,8780,8780,0
20230605,100200,130369090,8780,8800,8800,8780,395
20230605,100100,126893300,8810,8810,8810,8810,1
20230605,100000,126884490,8810,8810,8810,8810,0
20230605,095900,126884490,8810,8810,8810,8810,1
20230605,095800,126875680,8810,8810,8810,8810,15
20230605,095700,126743530,8800,8800,8800,8800,0
20230605,095600,126743530,8800,8800,8800,8800,0
20230605,095500,126743530,8800,8800,8800,8800,0
20230605,095400,126743530,8800,8800,8800,8800,0
20230605,095300,126743530,8800,8820,8820,8800,109
20230605,095200,125782190,8820,8820,8820,8820,0
20230605,095100,125782190,8820,8820,8820,8820,1
20230605,095000,125773370,8820,8820,8820,8820,202
20230605,094900,123991730,8820,8820,8820,8820,0
20230605,094800,123991730,8820,8820,8820,8820,1
20230605,094700,123982910,8790,8790,8790,8790,15
20230605,094600,123851060,8790,8800,8800,8790,122
20230605,094500,122778640,8800,8820,8820,8800,760
20230605,094400,116089220,8810,8810,8810,8810,0
20230605,094300,116089220,8810,8810,8810,8810,26
20230605,094200,115860160,8810,8810,8810,8800,228
20230605,094100,113853480,8810,8810,8810,8810,23
20230605,094000,113650850,8840,8840,8840,8840,0
20230605,093900,113650850,8840,8840,8840,8840,5
20230605,093800,113606650,8800,8800,8800,8800,0
20230605,093700,113606650,8800,8810,8820,8800,120
20230605,093600,112550320,8840,8840,8840,8820,242
20230605,093500,110415380,8800,8810,8810,8800,153
20230605,093400,109068120,8820,8840,8840,8820,169
20230605,093300,107576520,8840,8840,8840,8840,96
20230605,093200,106727880,8770,8770,8770,8770,20
20230605,093100,106552480,8780,8780,8780,8780,217
20230605,093000,104647220,8760,8760,8760,8760,1
20230605,092900,104638460,8750,8750,8750,8750,0
20230605,092800,104638460,8750,8780,8800,8750,2681
20230605,092700,81166960,8780,8790,8790,8780,139
20230605,092600,79946470,8840,8840,8840,8840,0
20230605,092500,79946470,8840,8790,8840,8790,10
20230605,092400,79858320,8800,8820,8820,8800,411
20230605,092300,76237400,8820,8840,8840,8800,1704
20230605,092200,61216430,8840,8850,8860,8830,992
20230605,092100,52449470,8850,8870,8870,8850,196
20230605,092000,50713810,8880,8880,8880,8880,102
20230605,091900,49808050,8900,8900,8900,8900,0
20230605,091800,49808050,8900,8900,8900,8900,33
20230605,091700,49514350,8900,8900,8900,8900,4
20230605,091600,49478750,8900,8900,8900,8900,22
20230605,091500,49282950,8900,8900,8900,8900,157
20230605,091400,47885650,8900,8900,8900,8900,0
20230605,091300,47885650,8900,8900,8900,8900,0
20230605,091200,47885650,8900,8900,8900,8900,0
20230605,091100,47885650,8900,8900,8900,8900,0
20230605,091000,47885650,8900,8900,8900,8900,1
20230605,090900,47876750,8900,8900,8900,8900,52
20230605,090800,47413950,8900,8900,8900,8900,0
20230605,090700,47413950,8900,8860,8900,8860,310
20230605,090600,44659230,8860,8860,8860,8860,193
20230605,090500,42949250,8860,8900,8900,8850,1124
20230605,090400,32947680,8900,8920,8920,8900,684
20230605,090300,26859130,8930,8930,8930,8930,0
20230605,090200,26859130,8930,8910,8930,8900,1168
20230605,090100,16463020,8930,8920,8930,8910,1120
20230605,090000,6475960,8940,8920,8940,8920,726