KissMeData/066130/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191400,115411270,5950,5950,5950,5950,249
20230605,191300,115411270,5950,5950,5950,5950,0
20230605,191200,115411270,5950,5950,5950,5950,0
20230605,191100,115411270,5950,5950,5950,5950,0
20230605,191000,115411270,5950,5950,5950,5950,0
20230605,190900,115411270,5950,5950,5950,5950,0
20230605,190800,115411270,5950,5950,5950,5950,0
20230605,190700,115411270,5950,5950,5950,5950,0
20230605,190600,115411270,5950,5950,5950,5950,0
20230605,190500,115411270,5950,5950,5950,5950,0
20230605,190400,115411270,5950,5950,5950,5950,0
20230605,190300,115411270,5950,5950,5950,5950,0
20230605,190200,115411270,5950,5950,5950,5950,0
20230605,190100,115411270,5950,5950,5950,5950,0
20230605,190000,115411270,5950,5950,5950,5950,0
20230605,185900,115411270,5950,5950,5950,5950,0
20230605,185800,115411270,5950,5950,5950,5950,0
20230605,185700,115411270,5950,5950,5950,5950,0
20230605,185600,115411270,5950,5950,5950,5950,0
20230605,185500,115411270,5950,5950,5950,5950,0
20230605,185400,115411270,5950,5950,5950,5950,0
20230605,185300,115411270,5950,5950,5950,5950,0
20230605,185200,115411270,5950,5950,5950,5950,0
20230605,185100,115411270,5950,5950,5950,5950,0
20230605,185000,115411270,5950,5950,5950,5950,0
20230605,184900,115411270,5950,5950,5950,5950,0
20230605,184800,115411270,5950,5950,5950,5950,0
20230605,184700,115411270,5950,5950,5950,5950,0
20230605,184600,115411270,5950,5950,5950,5950,0
20230605,184500,115411270,5950,5950,5950,5950,0
20230605,184400,115411270,5950,5950,5950,5950,249
20230605,184300,115411270,5950,5950,5950,5950,0
20230605,184200,115411270,5950,5950,5950,5950,0
20230605,184100,115411270,5950,5950,5950,5950,0
20230605,184000,115411270,5950,5950,5950,5950,0
20230605,183900,115411270,5950,5950,5950,5950,0
20230605,183800,115411270,5950,5950,5950,5950,0
20230605,183700,115411270,5950,5950,5950,5950,0
20230605,183600,115411270,5950,5950,5950,5950,0
20230605,183500,115411270,5950,5950,5950,5950,0
20230605,183400,115411270,5950,5950,5950,5950,0
20230605,183300,115411270,5950,5950,5950,5950,0
20230605,183200,115411270,5950,5950,5950,5950,0
20230605,183100,115411270,5950,5950,5950,5950,0
20230605,183000,115411270,5950,5950,5950,5950,0
20230605,182900,115411270,5950,5950,5950,5950,0
20230605,182800,115411270,5950,5950,5950,5950,0
20230605,182700,115411270,5950,5950,5950,5950,0
20230605,182600,115411270,5950,5950,5950,5950,0
20230605,182500,115411270,5950,5950,5950,5950,0
20230605,182400,115411270,5950,5950,5950,5950,0
20230605,182300,115411270,5950,5950,5950,5950,0
20230605,182200,115411270,5950,5950,5950,5950,0
20230605,182100,115411270,5950,5950,5950,5950,0
20230605,182000,115411270,5950,5950,5950,5950,0
20230605,181900,115411270,5950,5950,5950,5950,0
20230605,181800,115411270,5950,5950,5950,5950,0
20230605,181700,115411270,5950,5950,5950,5950,0
20230605,181600,115411270,5950,5950,5950,5950,0
20230605,181500,115411270,5950,5950,5950,5950,0
20230605,181400,115411270,5950,5950,5950,5950,249
20230605,181300,115411270,5950,5950,5950,5950,0
20230605,181200,115411270,5950,5950,5950,5950,0
20230605,181100,115411270,5950,5950,5950,5950,0
20230605,181000,115411270,5950,5950,5950,5950,0
20230605,180900,115411270,5950,5950,5950,5950,0
20230605,180800,115411270,5950,5950,5950,5950,0
20230605,180700,115411270,5950,5950,5950,5950,0
20230605,180600,115411270,5950,5950,5950,5950,0
20230605,180500,115411270,5950,5950,5950,5950,0
20230605,180400,115411270,5950,5950,5950,5950,0
20230605,180300,115411270,5950,5950,5950,5950,0
20230605,180200,115411270,5950,5950,5950,5950,0
20230605,180100,115411270,5950,5950,5950,5950,0
20230605,180000,115411270,5950,5950,5950,5950,0
20230605,175900,115411270,5950,5950,5950,5950,0
20230605,175800,115411270,5950,5950,5950,5950,0
20230605,175700,115411270,5950,5950,5950,5950,0
20230605,175600,115411270,5950,5950,5950,5950,0
20230605,175500,115411270,5950,5950,5950,5950,0
20230605,175400,115411270,5950,5950,5950,5950,0
20230605,175300,115411270,5950,5950,5950,5950,0
20230605,175200,115411270,5950,5950,5950,5950,0
20230605,175100,115411270,5950,5950,5950,5950,0
20230605,175000,115411270,5950,5950,5950,5950,0
20230605,174900,115411270,5950,5950,5950,5950,0
20230605,174800,115411270,5950,5950,5950,5950,0
20230605,174700,115411270,5950,5950,5950,5950,0
20230605,174600,115411270,5950,5950,5950,5950,0
20230605,174500,115411270,5950,5950,5950,5950,0
20230605,174400,115411270,5950,5950,5950,5950,249
20230605,174300,115411270,5950,5950,5950,5950,0
20230605,174200,115411270,5950,5950,5950,5950,0
20230605,174100,115411270,5950,5950,5950,5950,0
20230605,174000,115411270,5950,5950,5950,5950,0
20230605,173900,115411270,5950,5950,5950,5950,0
20230605,173800,115411270,5950,5950,5950,5950,0
20230605,173700,115411270,5950,5950,5950,5950,0
20230605,173600,115411270,5950,5950,5950,5950,0
20230605,173500,115411270,5950,5950,5950,5950,0
20230605,173400,115411270,5950,5950,5950,5950,0
20230605,173300,115411270,5950,5950,5950,5950,0
20230605,173200,115411270,5950,5950,5950,5950,0
20230605,173100,115411270,5950,5950,5950,5950,0
20230605,173000,115411270,5950,5950,5950,5950,0
20230605,172900,115411270,5950,5950,5950,5950,0
20230605,172800,115411270,5950,5950,5950,5950,0
20230605,172700,115411270,5950,5950,5950,5950,0
20230605,172600,115411270,5950,5950,5950,5950,0
20230605,172500,115411270,5950,5950,5950,5950,0
20230605,172400,115411270,5950,5950,5950,5950,0
20230605,172300,115411270,5950,5950,5950,5950,0
20230605,172200,115411270,5950,5950,5950,5950,0
20230605,172100,115411270,5950,5950,5950,5950,0
20230605,172000,115411270,5950,5950,5950,5950,0
20230605,171900,115411270,5950,5950,5950,5950,0
20230605,171800,115411270,5950,5950,5950,5950,0
20230605,171700,115411270,5950,5950,5950,5950,0
20230605,171600,115411270,5950,5950,5950,5950,0
20230605,171500,115411270,5950,5950,5950,5950,0
20230605,171400,115411270,5950,5950,5950,5950,249
20230605,171300,115411270,5950,5950,5950,5950,0
20230605,171200,115411270,5950,5950,5950,5950,0
20230605,171100,115411270,5950,5950,5950,5950,0
20230605,171000,115411270,5950,5950,5950,5950,0
20230605,170900,115411270,5950,5950,5950,5950,0
20230605,170800,115411270,5950,5950,5950,5950,0
20230605,170700,115411270,5950,5950,5950,5950,0
20230605,170600,115411270,5950,5950,5950,5950,0
20230605,170500,115411270,5950,5950,5950,5950,0
20230605,170400,115411270,5950,5950,5950,5950,0
20230605,170300,115411270,5950,5950,5950,5950,0
20230605,170200,115411270,5950,5950,5950,5950,0
20230605,170100,115411270,5950,5950,5950,5950,0
20230605,170000,115411270,5950,5950,5950,5950,0
20230605,165900,115411270,5950,5950,5950,5950,0
20230605,165800,115411270,5950,5950,5950,5950,0
20230605,165700,115411270,5950,5950,5950,5950,0
20230605,165600,115411270,5950,5950,5950,5950,0
20230605,165500,115411270,5950,5950,5950,5950,0
20230605,165400,115411270,5950,5950,5950,5950,0
20230605,165300,115411270,5950,5950,5950,5950,0
20230605,165200,115411270,5950,5950,5950,5950,0
20230605,165100,115411270,5950,5950,5950,5950,0
20230605,165000,115411270,5950,5950,5950,5950,0
20230605,164900,115411270,5950,5950,5950,5950,0
20230605,164800,115411270,5950,5950,5950,5950,0
20230605,164700,115411270,5950,5950,5950,5950,0
20230605,164600,115411270,5950,5950,5950,5950,0
20230605,164500,115411270,5950,5950,5950,5950,0
20230605,164400,115411270,5950,5950,5950,5950,249
20230605,164300,115411270,5950,5950,5950,5950,0
20230605,164200,115411270,5950,5950,5950,5950,0
20230605,164100,115411270,5950,5950,5950,5950,0
20230605,164000,115411270,5950,5950,5950,5950,0
20230605,163900,115411270,5950,5950,5950,5950,0
20230605,163800,115411270,5950,5950,5950,5950,0
20230605,163700,115411270,5950,5950,5950,5950,0
20230605,163600,115411270,5950,5950,5950,5950,0
20230605,163500,115411270,5950,5950,5950,5950,0
20230605,163400,115411270,5950,5950,5950,5950,0
20230605,163300,115411270,5950,5950,5950,5950,0
20230605,163200,115411270,5950,5950,5950,5950,0
20230605,163100,115411270,5950,5950,5950,5950,0
20230605,163000,115411270,5950,5950,5950,5950,0
20230605,162900,115411270,5950,5950,5950,5950,0
20230605,162800,115411270,5950,5950,5950,5950,0
20230605,162700,115411270,5950,5950,5950,5950,0
20230605,162600,115411270,5950,5950,5950,5950,0
20230605,162500,115411270,5950,5950,5950,5950,0
20230605,162400,115411270,5950,5950,5950,5950,0
20230605,162300,115411270,5950,5950,5950,5950,0
20230605,162200,115411270,5950,5950,5950,5950,0
20230605,162100,115411270,5950,5950,5950,5950,0
20230605,162000,115411270,5950,5950,5950,5950,0
20230605,161900,115411270,5950,5950,5950,5950,0
20230605,161800,115411270,5950,5950,5950,5950,0
20230605,161700,115411270,5950,5950,5950,5950,0
20230605,161600,115411270,5950,5950,5950,5950,0
20230605,161500,115411270,5950,5950,5950,5950,0
20230605,161400,115411270,5950,5950,5950,5950,249
20230605,161300,115411270,5950,5950,5950,5950,0
20230605,161200,115411270,5950,5950,5950,5950,0
20230605,161100,115411270,5950,5950,5950,5950,0
20230605,161000,115411270,5950,5950,5950,5950,0
20230605,160900,115411270,5950,5950,5950,5950,0
20230605,160800,115411270,5950,5950,5950,5950,0
20230605,160700,115411270,5950,5950,5950,5950,0
20230605,160600,115411270,5950,5950,5950,5950,0
20230605,160500,115411270,5950,5950,5950,5950,0
20230605,160400,115411270,5950,5950,5950,5950,0
20230605,160300,115411270,5950,5950,5950,5950,0
20230605,160200,115411270,5950,5950,5950,5950,0
20230605,160100,115411270,5950,5950,5950,5950,0
20230605,160000,115411270,5950,5950,5950,5950,0
20230605,155900,115411270,5950,5950,5950,5950,0
20230605,155800,115411270,5950,5950,5950,5950,0
20230605,155700,115411270,5950,5950,5950,5950,0
20230605,155600,115411270,5950,5950,5950,5950,0
20230605,155500,115411270,5950,5950,5950,5950,0
20230605,155400,115411270,5950,5950,5950,5950,0
20230605,155300,115411270,5950,5950,5950,5950,0
20230605,155200,115411270,5950,5950,5950,5950,0
20230605,155100,115411270,5950,5950,5950,5950,0
20230605,155000,115411270,5950,5950,5950,5950,0
20230605,154900,115411270,5950,5950,5950,5950,0
20230605,154800,115411270,5950,5950,5950,5950,0
20230605,154700,115411270,5950,5950,5950,5950,0
20230605,154600,115411270,5950,5950,5950,5950,0
20230605,154500,115411270,5950,5950,5950,5950,0
20230605,154400,115411270,5950,5950,5950,5950,249
20230605,154300,115411270,5950,5950,5950,5950,0
20230605,154200,115411270,5950,5950,5950,5950,0
20230605,154100,115411270,5950,5950,5950,5950,0
20230605,154000,115411270,5950,5950,5950,5950,0
20230605,153900,115411270,5950,5950,5950,5950,0
20230605,153800,115411270,5950,5950,5950,5950,0
20230605,153700,115411270,5950,5950,5950,5950,0
20230605,153600,115411270,5950,5950,5950,5950,0
20230605,153500,115411270,5950,5950,5950,5950,0
20230605,153400,115411270,5950,5950,5950,5950,0
20230605,153300,115411270,5950,5950,5950,5950,0
20230605,153200,115411270,5950,5950,5950,5950,0
20230605,153100,115411270,5950,5950,5950,5950,0
20230605,153000,115411270,5950,5950,5950,5950,249
20230605,152900,113929720,5960,5960,5960,5960,0
20230605,152800,113929720,5960,5960,5960,5960,0
20230605,152700,113929720,5960,5960,5960,5960,0
20230605,152600,113929720,5960,5960,5960,5960,0
20230605,152500,113929720,5960,5960,5960,5960,0
20230605,152400,113929720,5960,5960,5960,5960,0
20230605,152300,113929720,5960,5960,5960,5960,0
20230605,152200,113929720,5960,5960,5960,5960,0
20230605,152100,113929720,5960,5960,5960,5960,0
20230605,152000,113929720,5960,5960,5960,5960,0
20230605,151900,113929720,5960,5970,5970,5960,207
20230605,151800,112694350,5960,5960,5960,5960,0
20230605,151700,112694350,5960,5960,5960,5960,0
20230605,151600,112694350,5960,5960,5960,5960,0
20230605,151500,112694350,5960,5960,5960,5960,0
20230605,151400,112694350,5960,5960,5960,5960,0
20230605,151300,112694350,5960,5960,5960,5960,87
20230605,151200,112175830,5960,5960,5960,5960,0
20230605,151100,112175830,5960,5960,5970,5960,7
20230605,151000,112134100,5970,5970,5970,5970,16
20230605,150900,112038580,5970,5970,5970,5970,0
20230605,150800,112038580,5970,5970,5970,5970,1
20230605,150700,112032610,5960,5970,5970,5960,9
20230605,150600,111978960,5970,5960,5970,5960,13
20230605,150500,111901470,5970,5970,5970,5970,201
20230605,150400,110701500,5970,5970,5970,5970,1
20230605,150300,110695530,5960,5960,5960,5960,0
20230605,150200,110695530,5960,5960,5960,5960,1
20230605,150100,110689570,5940,5940,5940,5940,0
20230605,150000,110689570,5940,5940,5940,5940,0
20230605,145900,110689570,5940,5940,5940,5940,3
20230605,145800,110671750,5940,5940,5940,5940,0
20230605,145700,110671750,5940,5950,5950,5940,20
20230605,145600,110552900,5970,5970,5970,5970,20
20230605,145500,110433500,5970,5970,5970,5970,0
20230605,145400,110433500,5970,5970,5970,5970,1
20230605,145300,110427530,5970,5970,5970,5970,2
20230605,145200,110415590,5950,5950,5950,5950,0
20230605,145100,110415590,5950,5950,5950,5950,0
20230605,145000,110415590,5950,5950,5950,5950,0
20230605,144900,110415590,5950,5950,5950,5950,0
20230605,144800,110415590,5950,5950,5950,5950,0
20230605,144700,110415590,5950,5950,5950,5950,0
20230605,144600,110415590,5950,5950,5950,5950,2
20230605,144500,110403690,5980,5980,5980,5980,0
20230605,144400,110403690,5980,5980,5980,5980,0
20230605,144300,110403690,5980,5980,5980,5980,0
20230605,144200,110403690,5980,5980,5980,5980,0
20230605,144100,110403690,5980,5960,5980,5960,2
20230605,144000,110391750,5940,5940,5940,5940,0
20230605,143900,110391750,5940,5950,5950,5940,271
20230605,143800,108779310,5960,5960,5980,5960,622
20230605,143700,105066990,5960,5970,5970,5950,3941
20230605,143600,81614070,5970,5970,5970,5970,0
20230605,143500,81614070,5970,5970,5970,5970,0
20230605,143400,81614070,5970,5970,5970,5970,17
20230605,143300,81512580,5970,5970,5970,5970,0
20230605,143200,81512580,5970,5970,5970,5970,0
20230605,143100,81512580,5970,5970,5970,5970,0
20230605,143000,81512580,5970,5970,5970,5970,179
20230605,142900,80443950,5970,5970,5970,5970,0
20230605,142800,80443950,5970,5970,5970,5970,0
20230605,142700,80443950,5970,5970,5970,5970,0
20230605,142600,80443950,5970,5970,5970,5970,0
20230605,142500,80443950,5970,5970,5970,5970,0
20230605,142400,80443950,5970,5970,5970,5970,0
20230605,142300,80443950,5970,5970,5970,5970,0
20230605,142200,80443950,5970,5970,5970,5970,0
20230605,142100,80443950,5970,5970,5970,5970,0
20230605,142000,80443950,5970,5970,5970,5970,0
20230605,141900,80443950,5970,5970,5970,5970,0
20230605,141800,80443950,5970,5970,5970,5970,0
20230605,141700,80443950,5970,5970,5970,5970,0
20230605,141600,80443950,5970,5970,5970,5970,1
20230605,141500,80437980,5970,5970,5970,5970,0
20230605,141400,80437980,5970,5970,5970,5970,367
20230605,141300,78246990,5960,5960,5960,5960,0
20230605,141200,78246990,5960,5960,5960,5960,0
20230605,141100,78246990,5960,5960,5960,5960,0
20230605,141000,78246990,5960,5960,5960,5960,0
20230605,140900,78246990,5960,5960,5960,5960,0
20230605,140800,78246990,5960,5960,5960,5960,0
20230605,140700,78246990,5960,5960,5960,5960,0
20230605,140600,78246990,5960,5960,5960,5960,0
20230605,140500,78246990,5960,5960,5960,5960,0
20230605,140400,78246990,5960,5960,5960,5960,0
20230605,140300,78246990,5960,5960,5960,5960,0
20230605,140200,78246990,5960,5960,5960,5960,0
20230605,140100,78246990,5960,5960,5960,5960,0
20230605,140000,78246990,5960,5960,5960,5960,0
20230605,135900,78246990,5960,5960,5960,5960,1
20230605,135800,78241030,5960,5960,5960,5960,0
20230605,135700,78241030,5960,5960,5960,5960,0
20230605,135600,78241030,5960,5960,5960,5960,11
20230605,135500,78175470,5950,5950,5950,5950,0
20230605,135400,78175470,5950,5950,5950,5950,0
20230605,135300,78175470,5950,5960,5960,5950,1950
20230605,135200,66571090,5970,5970,5970,5970,0
20230605,135100,66571090,5970,5970,5970,5970,0
20230605,135000,66571090,5970,5970,5970,5970,0
20230605,134900,66571090,5970,5970,5970,5970,0
20230605,134800,66571090,5970,5970,5970,5970,6
20230605,134700,66535270,5970,5970,5970,5970,0
20230605,134600,66535270,5970,5970,5970,5970,0
20230605,134500,66535270,5970,5970,5970,5970,3
20230605,134400,66517360,5970,5960,5970,5960,6
20230605,134300,66481590,5960,5960,5960,5960,8
20230605,134200,66433910,5960,5960,5960,5960,0
20230605,134100,66433910,5960,5960,5960,5960,0
20230605,134000,66433910,5960,5960,5960,5960,0
20230605,133900,66433910,5960,5960,5960,5960,292
20230605,133800,64693590,5960,5960,5960,5960,74
20230605,133700,64252550,5970,5970,5970,5970,0
20230605,133600,64252550,5970,5970,5970,5970,0
20230605,133500,64252550,5970,5970,5970,5970,0
20230605,133400,64252550,5970,5970,5970,5970,0
20230605,133300,64252550,5970,5970,5970,5970,0
20230605,133200,64252550,5970,5970,5970,5970,0
20230605,133100,64252550,5970,5970,5970,5970,0
20230605,133000,64252550,5970,5970,5970,5970,0
20230605,132900,64252550,5970,5970,5970,5970,1
20230605,132800,64246580,5970,5970,5970,5970,0
20230605,132700,64246580,5970,5970,5970,5970,1
20230605,132600,64240610,5970,5970,5970,5970,0
20230605,132500,64240610,5970,5970,5970,5970,1
20230605,132400,64234640,5970,5970,5970,5970,0
20230605,132300,64234640,5970,5970,5970,5970,0
20230605,132200,64234640,5970,5970,5970,5970,0
20230605,132100,64234640,5970,5970,5970,5970,0
20230605,132000,64234640,5970,5970,5970,5970,0
20230605,131900,64234640,5970,5970,5970,5970,0
20230605,131800,64234640,5970,5970,5970,5970,0
20230605,131700,64234640,5970,5970,5970,5970,270
20230605,131600,62622740,5970,5970,5970,5970,0
20230605,131500,62622740,5970,5970,5970,5970,0
20230605,131400,62622740,5970,5970,5970,5970,0
20230605,131300,62622740,5970,5970,5970,5970,0
20230605,131200,62622740,5970,5970,5970,5970,0
20230605,131100,62622740,5970,5970,5970,5970,0
20230605,131000,62622740,5970,5970,5970,5970,0
20230605,130900,62622740,5970,5970,5970,5970,0
20230605,130800,62622740,5970,5970,5970,5970,0
20230605,130700,62622740,5970,5970,5970,5970,0
20230605,130600,62622740,5970,5970,5970,5970,0
20230605,130500,62622740,5970,5970,5970,5970,0
20230605,130400,62622740,5970,5970,5970,5970,0
20230605,130300,62622740,5970,5970,5970,5970,0
20230605,130200,62622740,5970,5970,5970,5970,0
20230605,130100,62622740,5970,5970,5970,5970,0
20230605,130000,62622740,5970,5970,5970,5970,0
20230605,125900,62622740,5970,5970,5970,5970,0
20230605,125800,62622740,5970,5970,5970,5970,0
20230605,125700,62622740,5970,5970,5970,5970,0
20230605,125600,62622740,5970,5970,5970,5970,0
20230605,125500,62622740,5970,5970,5970,5970,1099
20230605,125400,56061710,5970,5970,5970,5970,0
20230605,125300,56061710,5970,5970,5970,5970,0
20230605,125200,56061710,5970,5970,5970,5970,2
20230605,125100,56049770,5970,5970,5970,5970,0
20230605,125000,56049770,5970,5970,5970,5970,0
20230605,124900,56049770,5970,5970,5970,5970,0
20230605,124800,56049770,5970,5970,5970,5970,0
20230605,124700,56049770,5970,5970,5970,5970,0
20230605,124600,56049770,5970,5970,5970,5970,1
20230605,124500,56043800,5950,5950,5950,5950,0
20230605,124400,56043800,5950,5960,5960,5950,896
20230605,124300,50709110,5970,5970,5970,5970,0
20230605,124200,50709110,5970,5970,5970,5970,0
20230605,124100,50709110,5970,5970,5970,5970,0
20230605,124000,50709110,5970,5970,5970,5970,0
20230605,123900,50709110,5970,5970,5970,5970,2
20230605,123800,50697170,5970,5970,5970,5970,12
20230605,123700,50625530,5970,5970,5970,5970,0
20230605,123600,50625530,5970,5970,5970,5970,6
20230605,123500,50589710,5970,5970,5970,5970,1
20230605,123400,50583740,5960,5960,5960,5960,0
20230605,123300,50583740,5960,5960,5960,5960,0
20230605,123200,50583740,5960,5960,5960,5960,0
20230605,123100,50583740,5960,5960,5960,5960,0
20230605,123000,50583740,5960,5960,5960,5960,0
20230605,122900,50583740,5960,5960,5960,5960,0
20230605,122800,50583740,5960,5960,5960,5960,0
20230605,122700,50583740,5960,5960,5960,5960,0
20230605,122600,50583740,5960,5960,5960,5960,0
20230605,122500,50583740,5960,5960,5960,5960,0
20230605,122400,50583740,5960,5960,5960,5960,0
20230605,122300,50583740,5960,5960,5960,5960,0
20230605,122200,50583740,5960,5960,5960,5960,0
20230605,122100,50583740,5960,5960,5960,5960,0
20230605,122000,50583740,5960,5960,5960,5960,6
20230605,121900,50547980,5960,5960,5960,5960,0
20230605,121800,50547980,5960,5960,5960,5960,0
20230605,121700,50547980,5960,5960,5960,5960,0
20230605,121600,50547980,5960,5960,5960,5960,0
20230605,121500,50547980,5960,5960,5960,5960,0
20230605,121400,50547980,5960,5960,5960,5960,0
20230605,121300,50547980,5960,5960,5960,5960,0
20230605,121200,50547980,5960,5960,5960,5960,0
20230605,121100,50547980,5960,5960,5960,5960,0
20230605,121000,50547980,5960,5960,5960,5960,0
20230605,120900,50547980,5960,5960,5960,5960,0
20230605,120800,50547980,5960,5960,5960,5960,0
20230605,120700,50547980,5960,5960,5960,5960,0
20230605,120600,50547980,5960,5960,5960,5960,448
20230605,120500,47877900,5960,5960,5960,5960,0
20230605,120400,47877900,5960,5960,5960,5960,0
20230605,120300,47877900,5960,5960,5960,5960,159
20230605,120200,46930260,5960,5960,5960,5960,548
20230605,120100,43664180,5960,5960,5960,5960,0
20230605,120000,43664180,5960,5960,5960,5960,0
20230605,115900,43664180,5960,5960,5960,5960,0
20230605,115800,43664180,5960,5960,5960,5960,100
20230605,115700,43068180,5960,5960,5960,5960,0
20230605,115600,43068180,5960,5960,5960,5960,0
20230605,115500,43068180,5960,5960,5960,5960,1
20230605,115400,43062220,5970,5970,5970,5970,0
20230605,115300,43062220,5970,5970,5970,5970,0
20230605,115200,43062220,5970,5970,5970,5970,0
20230605,115100,43062220,5970,5970,5970,5970,0
20230605,115000,43062220,5970,5970,5970,5970,0
20230605,114900,43062220,5970,5970,5970,5970,0
20230605,114800,43062220,5970,5970,5970,5970,20
20230605,114700,42942820,5970,5970,5970,5970,50
20230605,114600,42644320,5960,5960,5960,5960,0
20230605,114500,42644320,5960,5960,5960,5960,0
20230605,114400,42644320,5960,5960,5960,5960,0
20230605,114300,42644320,5960,5960,5960,5960,0
20230605,114200,42644320,5960,5960,5960,5960,0
20230605,114100,42644320,5960,5960,5960,5960,0
20230605,114000,42644320,5960,5960,5960,5960,0
20230605,113900,42644320,5960,5960,5960,5960,0
20230605,113800,42644320,5960,5960,5960,5960,0
20230605,113700,42644320,5960,5960,5960,5960,10
20230605,113600,42584720,5970,5970,5970,5970,0
20230605,113500,42584720,5970,5970,5970,5970,1
20230605,113400,42578750,5970,5970,5970,5970,0
20230605,113300,42578750,5970,5970,5970,5970,0
20230605,113200,42578750,5970,5970,5970,5970,0
20230605,113100,42578750,5970,5970,5970,5970,0
20230605,113000,42578750,5970,5970,5970,5970,0
20230605,112900,42578750,5970,5970,5970,5970,0
20230605,112800,42578750,5970,5970,5970,5970,0
20230605,112700,42578750,5970,5970,5970,5970,0
20230605,112600,42578750,5970,5970,5970,5970,0
20230605,112500,42578750,5970,5970,5970,5970,277
20230605,112400,40925060,5980,5980,5980,5980,0
20230605,112300,40925060,5980,5980,5980,5980,0
20230605,112200,40925060,5980,5980,5980,5980,0
20230605,112100,40925060,5980,5980,5980,5980,0
20230605,112000,40925060,5980,5980,5980,5980,0
20230605,111900,40925060,5980,5980,5980,5980,0
20230605,111800,40925060,5980,5980,5980,5980,0
20230605,111700,40925060,5980,5980,5980,5980,0
20230605,111600,40925060,5980,5980,5980,5980,1
20230605,111500,40919080,5970,5970,5970,5970,0
20230605,111400,40919080,5970,5970,5970,5970,0
20230605,111300,40919080,5970,5970,5970,5970,0
20230605,111200,40919080,5970,5970,5970,5970,68
20230605,111100,40513120,5970,5970,5970,5970,0
20230605,111000,40513120,5970,5970,5970,5970,0
20230605,110900,40513120,5970,5970,5970,5970,0
20230605,110800,40513120,5970,5970,5970,5970,0
20230605,110700,40513120,5970,5970,5970,5970,0
20230605,110600,40513120,5970,5970,5970,5970,0
20230605,110500,40513120,5970,5970,5970,5970,0
20230605,110400,40513120,5970,5970,5970,5970,104
20230605,110300,39892240,5970,5970,5970,5970,0
20230605,110200,39892240,5970,5970,5970,5970,65
20230605,110100,39504190,5980,5980,5980,5980,0
20230605,110000,39504190,5980,5980,5980,5980,0
20230605,105900,39504190,5980,5980,5980,5980,0
20230605,105800,39504190,5980,5980,5980,5980,0
20230605,105700,39504190,5980,5980,5980,5980,3
20230605,105600,39486250,5980,5980,5980,5980,0
20230605,105500,39486250,5980,5980,5980,5980,0
20230605,105400,39486250,5980,5980,5980,5980,0
20230605,105300,39486250,5980,5980,5980,5980,0
20230605,105200,39486250,5980,5980,5980,5980,0
20230605,105100,39486250,5980,5980,5980,5980,0
20230605,105000,39486250,5980,5980,5980,5980,0
20230605,104900,39486250,5980,5980,5980,5980,0
20230605,104800,39486250,5980,5980,5980,5980,0
20230605,104700,39486250,5980,5980,5980,5980,0
20230605,104600,39486250,5980,5980,5980,5980,0
20230605,104500,39486250,5980,5980,5980,5980,0
20230605,104400,39486250,5980,5980,5980,5980,0
20230605,104300,39486250,5980,5980,5980,5980,10
20230605,104200,39426450,5980,5980,5980,5980,0
20230605,104100,39426450,5980,5980,5980,5980,1
20230605,104000,39420470,5970,5970,5970,5970,0
20230605,103900,39420470,5970,5970,5970,5970,32
20230605,103800,39229430,5970,5970,5970,5970,0
20230605,103700,39229430,5970,5970,5970,5970,68
20230605,103600,38823470,5970,5970,5970,5970,0
20230605,103500,38823470,5970,5970,5970,5970,0
20230605,103400,38823470,5970,5970,5970,5970,5
20230605,103300,38793620,5970,5970,5970,5970,0
20230605,103200,38793620,5970,5970,5970,5970,0
20230605,103100,38793620,5970,5970,5970,5970,6
20230605,103000,38757800,5980,5980,5980,5980,10
20230605,102900,38698000,5980,5980,5980,5980,0
20230605,102800,38698000,5980,5980,5980,5980,0
20230605,102700,38698000,5980,5980,5980,5980,1
20230605,102600,38692020,5960,5960,5960,5960,0
20230605,102500,38692020,5960,5960,5960,5960,0
20230605,102400,38692020,5960,5960,5960,5960,0
20230605,102300,38692020,5960,5960,5960,5960,0
20230605,102200,38692020,5960,5960,5960,5960,0
20230605,102100,38692020,5960,5960,5960,5960,0
20230605,102000,38692020,5960,5960,5960,5960,0
20230605,101900,38692020,5960,5960,5960,5960,0
20230605,101800,38692020,5960,5960,5960,5960,32
20230605,101700,38501300,5980,5980,5980,5980,2
20230605,101600,38489340,5980,5970,5980,5970,315
20230605,101500,36606990,5960,5960,5960,5960,0
20230605,101400,36606990,5960,5960,5960,5960,0
20230605,101300,36606990,5960,5960,5960,5960,0
20230605,101200,36606990,5960,5960,5960,5960,35
20230605,101100,36398390,5960,5960,5960,5960,75
20230605,101000,35951390,5960,5970,5970,5960,21
20230605,100900,35826220,5970,5970,5970,5970,1
20230605,100800,35820250,5970,5970,5970,5970,0
20230605,100700,35820250,5970,5970,5970,5970,0
20230605,100600,35820250,5970,5970,5970,5970,0
20230605,100500,35820250,5970,5970,5970,5970,0
20230605,100400,35820250,5970,5970,5970,5970,7
20230605,100300,35778460,5960,5960,5960,5960,0
20230605,100200,35778460,5960,5960,5960,5960,0
20230605,100100,35778460,5960,5960,5960,5960,0
20230605,100000,35778460,5960,5960,5960,5960,0
20230605,095900,35778460,5960,5960,5960,5960,0
20230605,095800,35778460,5960,5960,5960,5960,0
20230605,095700,35778460,5960,5960,5960,5960,29
20230605,095600,35605620,5970,5970,5970,5970,1
20230605,095500,35599650,5980,5980,5980,5980,0
20230605,095400,35599650,5980,5980,5980,5980,0
20230605,095300,35599650,5980,5960,5980,5960,103
20230605,095200,34985740,5960,5960,5960,5960,0
20230605,095100,34985740,5960,5960,5960,5960,60
20230605,095000,34628140,5960,5960,5960,5960,311
20230605,094900,32774580,5980,5980,5980,5980,0
20230605,094800,32774580,5980,5980,5980,5980,1
20230605,094700,32768600,5960,5960,5960,5960,1000
20230605,094600,26808600,5960,5960,5960,5960,0
20230605,094500,26808600,5960,5960,5960,5960,170
20230605,094400,25795400,5970,5970,5970,5970,0
20230605,094300,25795400,5970,5970,5970,5970,52
20230605,094200,25484960,5970,5970,5970,5970,0
20230605,094100,25484960,5970,5970,5970,5970,500
20230605,094000,22499960,5970,5970,5970,5970,200
20230605,093900,21305960,5970,5970,5970,5970,180
20230605,093800,20231360,5970,5970,5970,5970,50
20230605,093700,19932860,5990,5960,5990,5960,849
20230605,093600,14857720,5960,5960,5960,5960,11
20230605,093500,14792160,5940,5940,5940,5940,0
20230605,093400,14792160,5940,5940,5940,5940,75
20230605,093300,14346660,5940,5930,5940,5930,110
20230605,093200,13694260,5940,5930,5940,5930,132
20230605,093100,12911480,5930,5920,5930,5920,201
20230605,093000,11721050,5930,5930,5930,5930,0
20230605,092900,11721050,5930,5930,5930,5930,0
20230605,092800,11721050,5930,5930,5930,5930,0
20230605,092700,11721050,5930,5930,5930,5930,0
20230605,092600,11721050,5930,5930,5930,5930,0
20230605,092500,11721050,5930,5930,5930,5930,0
20230605,092400,11721050,5930,5930,5930,5930,1
20230605,092300,11715120,5920,5930,5930,5920,1041
20230605,092200,5551390,5940,5940,5940,5940,0
20230605,092100,5551390,5940,5940,5940,5940,0
20230605,092000,5551390,5940,5940,5940,5940,0
20230605,091900,5551390,5940,5940,5940,5940,1
20230605,091800,5545450,5920,5920,5920,5920,0
20230605,091700,5545450,5920,5930,5940,5920,379
20230605,091600,3298960,5930,5930,5930,5930,1
20230605,091500,3293030,5940,5940,5940,5940,1
20230605,091400,3287090,5920,5920,5920,5920,1
20230605,091300,3281170,5920,5920,5920,5920,0
20230605,091200,3281170,5920,5920,5920,5920,0
20230605,091100,3281170,5920,5920,5920,5920,0
20230605,091000,3281170,5920,5920,5920,5920,0
20230605,090900,3281170,5920,5920,5920,5920,0
20230605,090800,3281170,5920,5920,5920,5920,0
20230605,090700,3281170,5920,5920,5920,5920,1
20230605,090600,3275250,5920,5920,5920,5920,0
20230605,090500,3275250,5920,5920,5920,5920,0
20230605,090400,3275250,5920,5920,5920,5920,4
20230605,090300,3251570,5920,5920,5920,5920,0
20230605,090200,3251570,5920,5940,5940,5920,5
20230605,090100,3221950,5920,5920,5920,5920,100
20230605,090000,2629950,5910,5910,5910,5910,445