KissMeData/106190/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184600,99041930,12850,12850,12850,12850,181
20230605,184500,99041930,12850,12850,12850,12850,0
20230605,184400,99041930,12850,12850,12850,12850,0
20230605,184300,99041930,12850,12850,12850,12850,0
20230605,184200,99041930,12850,12850,12850,12850,0
20230605,184100,99041930,12850,12850,12850,12850,0
20230605,184000,99041930,12850,12850,12850,12850,0
20230605,183900,99041930,12850,12850,12850,12850,0
20230605,183800,99041930,12850,12850,12850,12850,0
20230605,183700,99041930,12850,12850,12850,12850,0
20230605,183600,99041930,12850,12850,12850,12850,0
20230605,183500,99041930,12850,12850,12850,12850,0
20230605,183400,99041930,12850,12850,12850,12850,0
20230605,183300,99041930,12850,12850,12850,12850,0
20230605,183200,99041930,12850,12850,12850,12850,0
20230605,183100,99041930,12850,12850,12850,12850,0
20230605,183000,99041930,12850,12850,12850,12850,0
20230605,182900,99041930,12850,12850,12850,12850,0
20230605,182800,99041930,12850,12850,12850,12850,0
20230605,182700,99041930,12850,12850,12850,12850,0
20230605,182600,99041930,12850,12850,12850,12850,0
20230605,182500,99041930,12850,12850,12850,12850,0
20230605,182400,99041930,12850,12850,12850,12850,0
20230605,182300,99041930,12850,12850,12850,12850,0
20230605,182200,99041930,12850,12850,12850,12850,0
20230605,182100,99041930,12850,12850,12850,12850,0
20230605,182000,99041930,12850,12850,12850,12850,0
20230605,181900,99041930,12850,12850,12850,12850,0
20230605,181800,99041930,12850,12850,12850,12850,0
20230605,181700,99041930,12850,12850,12850,12850,0
20230605,181600,99041930,12850,12850,12850,12850,181
20230605,181500,99041930,12850,12850,12850,12850,0
20230605,181400,99041930,12850,12850,12850,12850,0
20230605,181300,99041930,12850,12850,12850,12850,0
20230605,181200,99041930,12850,12850,12850,12850,0
20230605,181100,99041930,12850,12850,12850,12850,0
20230605,181000,99041930,12850,12850,12850,12850,0
20230605,180900,99041930,12850,12850,12850,12850,0
20230605,180800,99041930,12850,12850,12850,12850,0
20230605,180700,99041930,12850,12850,12850,12850,0
20230605,180600,99041930,12850,12850,12850,12850,0
20230605,180500,99041930,12850,12850,12850,12850,0
20230605,180400,99041930,12850,12850,12850,12850,0
20230605,180300,99041930,12850,12850,12850,12850,0
20230605,180200,99041930,12850,12850,12850,12850,0
20230605,180100,99041930,12850,12850,12850,12850,0
20230605,180000,99041930,12850,12850,12850,12850,0
20230605,175900,99041930,12850,12850,12850,12850,0
20230605,175800,99041930,12850,12850,12850,12850,0
20230605,175700,99041930,12850,12850,12850,12850,0
20230605,175600,99041930,12850,12850,12850,12850,0
20230605,175500,99041930,12850,12850,12850,12850,0
20230605,175400,99041930,12850,12850,12850,12850,0
20230605,175300,99041930,12850,12850,12850,12850,0
20230605,175200,99041930,12850,12850,12850,12850,0
20230605,175100,99041930,12850,12850,12850,12850,0
20230605,175000,99041930,12850,12850,12850,12850,0
20230605,174900,99041930,12850,12850,12850,12850,0
20230605,174800,99041930,12850,12850,12850,12850,0
20230605,174700,99041930,12850,12850,12850,12850,0
20230605,174600,99041930,12850,12850,12850,12850,181
20230605,174500,99041930,12850,12850,12850,12850,0
20230605,174400,99041930,12850,12850,12850,12850,0
20230605,174300,99041930,12850,12850,12850,12850,0
20230605,174200,99041930,12850,12850,12850,12850,0
20230605,174100,99041930,12850,12850,12850,12850,0
20230605,174000,99041930,12850,12850,12850,12850,0
20230605,173900,99041930,12850,12850,12850,12850,0
20230605,173800,99041930,12850,12850,12850,12850,0
20230605,173700,99041930,12850,12850,12850,12850,0
20230605,173600,99041930,12850,12850,12850,12850,0
20230605,173500,99041930,12850,12850,12850,12850,0
20230605,173400,99041930,12850,12850,12850,12850,0
20230605,173300,99041930,12850,12850,12850,12850,0
20230605,173200,99041930,12850,12850,12850,12850,0
20230605,173100,99041930,12850,12850,12850,12850,0
20230605,173000,99041930,12850,12850,12850,12850,0
20230605,172900,99041930,12850,12850,12850,12850,0
20230605,172800,99041930,12850,12850,12850,12850,0
20230605,172700,99041930,12850,12850,12850,12850,0
20230605,172600,99041930,12850,12850,12850,12850,0
20230605,172500,99041930,12850,12850,12850,12850,0
20230605,172400,99041930,12850,12850,12850,12850,0
20230605,172300,99041930,12850,12850,12850,12850,0
20230605,172200,99041930,12850,12850,12850,12850,0
20230605,172100,99041930,12850,12850,12850,12850,0
20230605,172000,99041930,12850,12850,12850,12850,0
20230605,171900,99041930,12850,12850,12850,12850,0
20230605,171800,99041930,12850,12850,12850,12850,0
20230605,171700,99041930,12850,12850,12850,12850,0
20230605,171600,99041930,12850,12850,12850,12850,181
20230605,171500,99041930,12850,12850,12850,12850,0
20230605,171400,99041930,12850,12850,12850,12850,0
20230605,171300,99041930,12850,12850,12850,12850,0
20230605,171200,99041930,12850,12850,12850,12850,0
20230605,171100,99041930,12850,12850,12850,12850,0
20230605,171000,99041930,12850,12850,12850,12850,0
20230605,170900,99041930,12850,12850,12850,12850,0
20230605,170800,99041930,12850,12850,12850,12850,0
20230605,170700,99041930,12850,12850,12850,12850,0
20230605,170600,99041930,12850,12850,12850,12850,0
20230605,170500,99041930,12850,12850,12850,12850,0
20230605,170400,99041930,12850,12850,12850,12850,0
20230605,170300,99041930,12850,12850,12850,12850,0
20230605,170200,99041930,12850,12850,12850,12850,0
20230605,170100,99041930,12850,12850,12850,12850,0
20230605,170000,99041930,12850,12850,12850,12850,0
20230605,165900,99041930,12850,12850,12850,12850,0
20230605,165800,99041930,12850,12850,12850,12850,0
20230605,165700,99041930,12850,12850,12850,12850,0
20230605,165600,99041930,12850,12850,12850,12850,0
20230605,165500,99041930,12850,12850,12850,12850,0
20230605,165400,99041930,12850,12850,12850,12850,0
20230605,165300,99041930,12850,12850,12850,12850,0
20230605,165200,99041930,12850,12850,12850,12850,0
20230605,165100,99041930,12850,12850,12850,12850,0
20230605,165000,99041930,12850,12850,12850,12850,0
20230605,164900,99041930,12850,12850,12850,12850,0
20230605,164800,99041930,12850,12850,12850,12850,0
20230605,164700,99041930,12850,12850,12850,12850,0
20230605,164600,99041930,12850,12850,12850,12850,181
20230605,164500,99041930,12850,12850,12850,12850,0
20230605,164400,99041930,12850,12850,12850,12850,0
20230605,164300,99041930,12850,12850,12850,12850,0
20230605,164200,99041930,12850,12850,12850,12850,0
20230605,164100,99041930,12850,12850,12850,12850,0
20230605,164000,99041930,12850,12850,12850,12850,0
20230605,163900,99041930,12850,12850,12850,12850,0
20230605,163800,99041930,12850,12850,12850,12850,0
20230605,163700,99041930,12850,12850,12850,12850,0
20230605,163600,99041930,12850,12850,12850,12850,0
20230605,163500,99041930,12850,12850,12850,12850,0
20230605,163400,99041930,12850,12850,12850,12850,0
20230605,163300,99041930,12850,12850,12850,12850,0
20230605,163200,99041930,12850,12850,12850,12850,0
20230605,163100,99041930,12850,12850,12850,12850,0
20230605,163000,99041930,12850,12850,12850,12850,0
20230605,162900,99041930,12850,12850,12850,12850,0
20230605,162800,99041930,12850,12850,12850,12850,0
20230605,162700,99041930,12850,12850,12850,12850,0
20230605,162600,99041930,12850,12850,12850,12850,0
20230605,162500,99041930,12850,12850,12850,12850,0
20230605,162400,99041930,12850,12850,12850,12850,0
20230605,162300,99041930,12850,12850,12850,12850,0
20230605,162200,99041930,12850,12850,12850,12850,0
20230605,162100,99041930,12850,12850,12850,12850,0
20230605,162000,99041930,12850,12850,12850,12850,0
20230605,161900,99041930,12850,12850,12850,12850,0
20230605,161800,99041930,12850,12850,12850,12850,0
20230605,161700,99041930,12850,12850,12850,12850,0
20230605,161600,99041930,12850,12850,12850,12850,181
20230605,161500,99041930,12850,12850,12850,12850,0
20230605,161400,99041930,12850,12850,12850,12850,0
20230605,161300,99041930,12850,12850,12850,12850,0
20230605,161200,99041930,12850,12850,12850,12850,0
20230605,161100,99041930,12850,12850,12850,12850,0
20230605,161000,99041930,12850,12850,12850,12850,0
20230605,160900,99041930,12850,12850,12850,12850,0
20230605,160800,99041930,12850,12850,12850,12850,0
20230605,160700,99041930,12850,12850,12850,12850,0
20230605,160600,99041930,12850,12850,12850,12850,0
20230605,160500,99041930,12850,12850,12850,12850,0
20230605,160400,99041930,12850,12850,12850,12850,0
20230605,160300,99041930,12850,12850,12850,12850,0
20230605,160200,99041930,12850,12850,12850,12850,0
20230605,160100,99041930,12850,12850,12850,12850,0
20230605,160000,99041930,12850,12850,12850,12850,0
20230605,155900,99041930,12850,12850,12850,12850,0
20230605,155800,99041930,12850,12850,12850,12850,0
20230605,155700,99041930,12850,12850,12850,12850,0
20230605,155600,99041930,12850,12850,12850,12850,0
20230605,155500,99041930,12850,12850,12850,12850,0
20230605,155400,99041930,12850,12850,12850,12850,0
20230605,155300,99041930,12850,12850,12850,12850,0
20230605,155200,99041930,12850,12850,12850,12850,0
20230605,155100,99041930,12850,12850,12850,12850,0
20230605,155000,99041930,12850,12850,12850,12850,0
20230605,154900,99041930,12850,12850,12850,12850,0
20230605,154800,99041930,12850,12850,12850,12850,0
20230605,154700,99041930,12850,12850,12850,12850,0
20230605,154600,99041930,12850,12850,12850,12850,181
20230605,154500,99041930,12850,12850,12850,12850,0
20230605,154400,99041930,12850,12850,12850,12850,0
20230605,154300,99041930,12850,12850,12850,12850,0
20230605,154200,99041930,12850,12850,12850,12850,0
20230605,154100,99041930,12850,12850,12850,12850,0
20230605,154000,99041930,12850,12850,12850,12850,0
20230605,153900,99041930,12850,12850,12850,12850,0
20230605,153800,99041930,12850,12850,12850,12850,0
20230605,153700,99041930,12850,12850,12850,12850,0
20230605,153600,99041930,12850,12850,12850,12850,0
20230605,153500,99041930,12850,12850,12850,12850,0
20230605,153400,99041930,12850,12850,12850,12850,0
20230605,153300,99041930,12850,12850,12850,12850,0
20230605,153200,99041930,12850,12850,12850,12850,0
20230605,153100,99041930,12850,12850,12850,12850,0
20230605,153000,99041930,12850,12850,12850,12850,181
20230605,152900,96716080,12850,12850,12850,12850,0
20230605,152800,96716080,12850,12850,12850,12850,0
20230605,152700,96716080,12850,12850,12850,12850,0
20230605,152600,96716080,12850,12850,12850,12850,0
20230605,152500,96716080,12850,12850,12850,12850,0
20230605,152400,96716080,12850,12850,12850,12850,0
20230605,152300,96716080,12850,12850,12850,12850,0
20230605,152200,96716080,12850,12850,12850,12850,0
20230605,152100,96716080,12850,12850,12850,12850,0
20230605,152000,96716080,12850,12850,12850,12850,0
20230605,151900,96716080,12850,12850,12850,12850,12
20230605,151800,96561880,12840,12840,12840,12840,0
20230605,151700,96561880,12840,12840,12840,12840,40
20230605,151600,96048280,12850,12850,12850,12850,0
20230605,151500,96048280,12850,12850,12850,12850,0
20230605,151400,96048280,12850,12850,12850,12850,0
20230605,151300,96048280,12850,12850,12850,12850,0
20230605,151200,96048280,12850,12850,12850,12850,0
20230605,151100,96048280,12850,12850,12850,12850,0
20230605,151000,96048280,12850,12850,12850,12850,0
20230605,150900,96048280,12850,12820,12850,12820,100
20230605,150800,94765350,12820,12820,12820,12820,0
20230605,150700,94765350,12820,12820,12820,12820,0
20230605,150600,94765350,12820,12820,12820,12820,0
20230605,150500,94765350,12820,12820,12820,12820,0
20230605,150400,94765350,12820,12820,12820,12820,0
20230605,150300,94765350,12820,12820,12820,12820,0
20230605,150200,94765350,12820,12820,12820,12820,0
20230605,150100,94765350,12820,12820,12820,12820,0
20230605,150000,94765350,12820,12820,12820,12820,0
20230605,145900,94765350,12820,12820,12820,12820,0
20230605,145800,94765350,12820,12820,12820,12820,0
20230605,145700,94765350,12820,12820,12820,12820,0
20230605,145600,94765350,12820,12820,12820,12820,0
20230605,145500,94765350,12820,12820,12820,12820,0
20230605,145400,94765350,12820,12820,12820,12820,0
20230605,145300,94765350,12820,12820,12820,12820,0
20230605,145200,94765350,12820,12820,12820,12820,0
20230605,145100,94765350,12820,12820,12820,12820,19
20230605,145000,94521770,12820,12820,12820,12820,0
20230605,144900,94521770,12820,12820,12820,12820,0
20230605,144800,94521770,12820,12820,12820,12820,0
20230605,144700,94521770,12820,12820,12820,12820,1
20230605,144600,94508950,12810,12810,12810,12810,0
20230605,144500,94508950,12810,12810,12810,12810,0
20230605,144400,94508950,12810,12810,12810,12810,0
20230605,144300,94508950,12810,12810,12810,12810,0
20230605,144200,94508950,12810,12810,12810,12810,0
20230605,144100,94508950,12810,12810,12810,12810,0
20230605,144000,94508950,12810,12810,12810,12810,0
20230605,143900,94508950,12810,12810,12810,12810,0
20230605,143800,94508950,12810,12810,12810,12810,0
20230605,143700,94508950,12810,12810,12810,12810,0
20230605,143600,94508950,12810,12810,12810,12810,0
20230605,143500,94508950,12810,12810,12810,12810,0
20230605,143400,94508950,12810,12810,12810,12810,0
20230605,143300,94508950,12810,12810,12810,12810,0
20230605,143200,94508950,12810,12810,12810,12810,0
20230605,143100,94508950,12810,12810,12810,12810,0
20230605,143000,94508950,12810,12810,12830,12810,33
20230605,142900,94086080,12750,12830,12830,12750,490
20230605,142800,87813680,12870,12870,12870,12870,0
20230605,142700,87813680,12870,12870,12870,12870,0
20230605,142600,87813680,12870,12870,12870,12870,0
20230605,142500,87813680,12870,12870,12870,12870,0
20230605,142400,87813680,12870,12870,12870,12870,0
20230605,142300,87813680,12870,12870,12870,12870,0
20230605,142200,87813680,12870,12870,12870,12870,21
20230605,142100,87543410,12870,12870,12870,12870,0
20230605,142000,87543410,12870,12870,12870,12870,0
20230605,141900,87543410,12870,12870,12870,12870,0
20230605,141800,87543410,12870,12870,12870,12870,0
20230605,141700,87543410,12870,12870,12870,12870,0
20230605,141600,87543410,12870,12930,12930,12870,598
20230605,141500,79830110,13000,12880,13000,12880,490
20230605,141400,73488030,12880,12880,12880,12880,0
20230605,141300,73488030,12880,12880,12880,12880,0
20230605,141200,73488030,12880,12880,12880,12880,0
20230605,141100,73488030,12880,12880,12880,12880,0
20230605,141000,73488030,12880,12880,12880,12880,0
20230605,140900,73488030,12880,12880,12880,12880,0
20230605,140800,73488030,12880,12880,12880,12880,0
20230605,140700,73488030,12880,12880,12880,12880,0
20230605,140600,73488030,12880,12880,12880,12880,1
20230605,140500,73475150,12880,12880,12880,12880,5
20230605,140400,73410750,12920,12920,12920,12920,0
20230605,140300,73410750,12920,12890,12920,12890,773
20230605,140200,63425150,12920,12920,12920,12920,0
20230605,140100,63425150,12920,12920,12920,12920,0
20230605,140000,63425150,12920,12920,12920,12920,0
20230605,135900,63425150,12920,12920,12920,12920,0
20230605,135800,63425150,12920,12920,12920,12920,0
20230605,135700,63425150,12920,12920,12920,12920,0
20230605,135600,63425150,12920,12920,12920,12920,0
20230605,135500,63425150,12920,12920,12920,12920,0
20230605,135400,63425150,12920,12920,12920,12920,0
20230605,135300,63425150,12920,12920,12920,12920,0
20230605,135200,63425150,12920,12920,12920,12920,0
20230605,135100,63425150,12920,12920,12920,12920,0
20230605,135000,63425150,12920,12920,12920,12920,0
20230605,134900,63425150,12920,12920,12920,12920,0
20230605,134800,63425150,12920,12920,12920,12920,0
20230605,134700,63425150,12920,12920,12920,12920,0
20230605,134600,63425150,12920,12920,12920,12920,0
20230605,134500,63425150,12920,12920,12920,12920,0
20230605,134400,63425150,12920,12920,12920,12920,0
20230605,134300,63425150,12920,12920,12920,12920,0
20230605,134200,63425150,12920,12920,12920,12920,0
20230605,134100,63425150,12920,12920,12920,12920,0
20230605,134000,63425150,12920,12920,12920,12920,0
20230605,133900,63425150,12920,12770,12920,12770,300
20230605,133800,59568010,12750,12730,12750,12730,9
20230605,133700,59453280,12750,12750,12750,12750,0
20230605,133600,59453280,12750,12750,12750,12750,0
20230605,133500,59453280,12750,12730,12750,12730,4
20230605,133400,59402310,12740,12740,12740,12740,0
20230605,133300,59402310,12740,12740,12740,12740,0
20230605,133200,59402310,12740,12740,12740,12740,0
20230605,133100,59402310,12740,12740,12740,12740,0
20230605,133000,59402310,12740,12740,12740,12740,0
20230605,132900,59402310,12740,12740,12740,12740,0
20230605,132800,59402310,12740,12740,12740,12740,0
20230605,132700,59402310,12740,12740,12740,12740,0
20230605,132600,59402310,12740,12740,12740,12740,0
20230605,132500,59402310,12740,12740,12740,12740,0
20230605,132400,59402310,12740,12740,12740,12740,0
20230605,132300,59402310,12740,12740,12740,12740,1
20230605,132200,59389570,12660,12660,12660,12660,0
20230605,132100,59389570,12660,12660,12660,12660,0
20230605,132000,59389570,12660,12660,12660,12660,0
20230605,131900,59389570,12660,12660,12660,12660,0
20230605,131800,59389570,12660,12660,12660,12660,0
20230605,131700,59389570,12660,12660,12660,12660,1091
20230605,131600,45577510,12660,12660,12660,12660,0
20230605,131500,45577510,12660,12660,12660,12660,0
20230605,131400,45577510,12660,12660,12660,12660,0
20230605,131300,45577510,12660,12660,12660,12660,0
20230605,131200,45577510,12660,12660,12660,12660,0
20230605,131100,45577510,12660,12660,12660,12660,0
20230605,131000,45577510,12660,12660,12660,12660,0
20230605,130900,45577510,12660,12660,12660,12660,0
20230605,130800,45577510,12660,12660,12660,12660,1
20230605,130700,45564850,12600,12600,12600,12600,0
20230605,130600,45564850,12600,12600,12600,12600,0
20230605,130500,45564850,12600,12600,12600,12600,0
20230605,130400,45564850,12600,12600,12600,12600,0
20230605,130300,45564850,12600,12600,12600,12600,0
20230605,130200,45564850,12600,12600,12600,12600,0
20230605,130100,45564850,12600,12600,12600,12600,0
20230605,130000,45564850,12600,12600,12600,12600,0
20230605,125900,45564850,12600,12600,12600,12600,0
20230605,125800,45564850,12600,12600,12600,12600,0
20230605,125700,45564850,12600,12600,12600,12600,0
20230605,125600,45564850,12600,12580,12600,12580,814
20230605,125500,35314300,12570,12570,12570,12570,0
20230605,125400,35314300,12570,12570,12570,12570,0
20230605,125300,35314300,12570,12570,12570,12570,0
20230605,125200,35314300,12570,12570,12570,12570,0
20230605,125100,35314300,12570,12570,12570,12570,0
20230605,125000,35314300,12570,12570,12570,12570,0
20230605,124900,35314300,12570,12570,12570,12570,0
20230605,124800,35314300,12570,12570,12570,12570,0
20230605,124700,35314300,12570,12570,12570,12570,0
20230605,124600,35314300,12570,12570,12570,12570,0
20230605,124500,35314300,12570,12570,12570,12570,0
20230605,124400,35314300,12570,12570,12570,12570,0
20230605,124300,35314300,12570,12570,12570,12570,0
20230605,124200,35314300,12570,12570,12570,12570,0
20230605,124100,35314300,12570,12570,12570,12570,0
20230605,124000,35314300,12570,12570,12570,12570,0
20230605,123900,35314300,12570,12570,12570,12570,0
20230605,123800,35314300,12570,12570,12570,12570,0
20230605,123700,35314300,12570,12570,12570,12570,0
20230605,123600,35314300,12570,12570,12570,12570,0
20230605,123500,35314300,12570,12570,12570,12570,0
20230605,123400,35314300,12570,12570,12570,12570,0
20230605,123300,35314300,12570,12570,12570,12570,0
20230605,123200,35314300,12570,12570,12570,12570,0
20230605,123100,35314300,12570,12570,12570,12570,0
20230605,123000,35314300,12570,12570,12570,12570,0
20230605,122900,35314300,12570,12570,12570,12570,0
20230605,122800,35314300,12570,12570,12570,12570,0
20230605,122700,35314300,12570,12570,12570,12570,0
20230605,122600,35314300,12570,12570,12570,12570,0
20230605,122500,35314300,12570,12570,12570,12570,0
20230605,122400,35314300,12570,12570,12570,12570,0
20230605,122300,35314300,12570,12570,12570,12570,0
20230605,122200,35314300,12570,12570,12570,12570,0
20230605,122100,35314300,12570,12570,12570,12570,0
20230605,122000,35314300,12570,12570,12570,12570,0
20230605,121900,35314300,12570,12570,12570,12570,0
20230605,121800,35314300,12570,12570,12570,12570,0
20230605,121700,35314300,12570,12570,12570,12570,0
20230605,121600,35314300,12570,12570,12570,12570,0
20230605,121500,35314300,12570,12570,12570,12570,0
20230605,121400,35314300,12570,12570,12570,12570,0
20230605,121300,35314300,12570,12570,12570,12570,0
20230605,121200,35314300,12570,12580,12580,12570,309
20230605,121100,31430090,12590,12590,12590,12590,0
20230605,121000,31430090,12590,12590,12590,12590,0
20230605,120900,31430090,12590,12590,12590,12590,0
20230605,120800,31430090,12590,12590,12590,12590,0
20230605,120700,31430090,12590,12590,12590,12590,0
20230605,120600,31430090,12590,12590,12590,12590,0
20230605,120500,31430090,12590,12590,12590,12590,0
20230605,120400,31430090,12590,12590,12590,12590,0
20230605,120300,31430090,12590,12590,12590,12590,10
20230605,120200,31304190,12590,12590,12590,12590,0
20230605,120100,31304190,12590,12590,12590,12590,0
20230605,120000,31304190,12590,12590,12590,12590,0
20230605,115900,31304190,12590,12590,12590,12590,0
20230605,115800,31304190,12590,12590,12590,12590,0
20230605,115700,31304190,12590,12590,12590,12590,0
20230605,115600,31304190,12590,12590,12590,12590,0
20230605,115500,31304190,12590,12590,12590,12590,0
20230605,115400,31304190,12590,12590,12590,12590,0
20230605,115300,31304190,12590,12600,12600,12590,487
20230605,115200,25172110,12660,12660,12660,12660,0
20230605,115100,25172110,12660,12660,12660,12660,0
20230605,115000,25172110,12660,12660,12660,12660,0
20230605,114900,25172110,12660,12660,12660,12660,10
20230605,114800,25045510,12600,12600,12600,12600,0
20230605,114700,25045510,12600,12600,12600,12600,0
20230605,114600,25045510,12600,12600,12600,12600,0
20230605,114500,25045510,12600,12600,12600,12600,0
20230605,114400,25045510,12600,12600,12600,12600,0
20230605,114300,25045510,12600,12600,12600,12600,0
20230605,114200,25045510,12600,12600,12600,12600,0
20230605,114100,25045510,12600,12600,12600,12600,0
20230605,114000,25045510,12600,12600,12600,12600,0
20230605,113900,25045510,12600,12600,12600,12600,0
20230605,113800,25045510,12600,12600,12600,12600,0
20230605,113700,25045510,12600,12600,12600,12600,0
20230605,113600,25045510,12600,12600,12600,12600,0
20230605,113500,25045510,12600,12600,12600,12600,0
20230605,113400,25045510,12600,12600,12600,12600,0
20230605,113300,25045510,12600,12600,12600,12600,0
20230605,113200,25045510,12600,12600,12600,12600,0
20230605,113100,25045510,12600,12600,12600,12600,42
20230605,113000,24516310,12660,12660,12660,12660,0
20230605,112900,24516310,12660,12660,12660,12660,0
20230605,112800,24516310,12660,12660,12660,12660,0
20230605,112700,24516310,12660,12660,12660,12660,0
20230605,112600,24516310,12660,12660,12660,12660,0
20230605,112500,24516310,12660,12660,12660,12660,0
20230605,112400,24516310,12660,12660,12660,12660,0
20230605,112300,24516310,12660,12660,12660,12660,10
20230605,112200,24389710,12660,12660,12660,12660,0
20230605,112100,24389710,12660,12660,12660,12660,0
20230605,112000,24389710,12660,12660,12660,12660,0
20230605,111900,24389710,12660,12660,12660,12660,0
20230605,111800,24389710,12660,12660,12660,12660,0
20230605,111700,24389710,12660,12660,12660,12660,0
20230605,111600,24389710,12660,12660,12660,12660,0
20230605,111500,24389710,12660,12660,12660,12660,0
20230605,111400,24389710,12660,12660,12660,12660,0
20230605,111300,24389710,12660,12660,12660,12660,0
20230605,111200,24389710,12660,12660,12660,12660,0
20230605,111100,24389710,12660,12660,12660,12660,0
20230605,111000,24389710,12660,12660,12660,12660,0
20230605,110900,24389710,12660,12660,12660,12660,0
20230605,110800,24389710,12660,12660,12660,12660,0
20230605,110700,24389710,12660,12660,12660,12660,0
20230605,110600,24389710,12660,12660,12660,12660,0
20230605,110500,24389710,12660,12660,12660,12660,0
20230605,110400,24389710,12660,12660,12660,12660,0
20230605,110300,24389710,12660,12660,12660,12660,0
20230605,110200,24389710,12660,12660,12660,12660,0
20230605,110100,24389710,12660,12660,12660,12660,11
20230605,110000,24250450,12660,12660,12660,12660,0
20230605,105900,24250450,12660,12660,12660,12660,0
20230605,105800,24250450,12660,12650,12660,12650,10
20230605,105700,24123870,12590,12590,12590,12590,0
20230605,105600,24123870,12590,12590,12590,12590,0
20230605,105500,24123870,12590,12590,12590,12590,0
20230605,105400,24123870,12590,12590,12590,12590,0
20230605,105300,24123870,12590,12590,12590,12590,0
20230605,105200,24123870,12590,12590,12590,12590,0
20230605,105100,24123870,12590,12590,12590,12590,0
20230605,105000,24123870,12590,12590,12590,12590,0
20230605,104900,24123870,12590,12590,12590,12590,0
20230605,104800,24123870,12590,12590,12590,12590,0
20230605,104700,24123870,12590,12590,12590,12590,0
20230605,104600,24123870,12590,12590,12590,12590,0
20230605,104500,24123870,12590,12590,12590,12590,0
20230605,104400,24123870,12590,12590,12590,12590,0
20230605,104300,24123870,12590,12590,12590,12590,0
20230605,104200,24123870,12590,12600,12600,12590,50
20230605,104100,23494350,12650,12650,12650,12650,0
20230605,104000,23494350,12650,12650,12650,12650,1
20230605,103900,23481700,12650,12650,12650,12650,0
20230605,103800,23481700,12650,12650,12650,12650,0
20230605,103700,23481700,12650,12650,12650,12650,0
20230605,103600,23481700,12650,12650,12650,12650,0
20230605,103500,23481700,12650,12650,12650,12650,0
20230605,103400,23481700,12650,12640,12650,12640,13
20230605,103300,23317260,12570,12570,12570,12570,0
20230605,103200,23317260,12570,12570,12570,12570,0
20230605,103100,23317260,12570,12570,12570,12570,0
20230605,103000,23317260,12570,12570,12570,12570,0
20230605,102900,23317260,12570,12570,12570,12570,0
20230605,102800,23317260,12570,12570,12570,12570,0
20230605,102700,23317260,12570,12570,12570,12570,0
20230605,102600,23317260,12570,12570,12570,12570,0
20230605,102500,23317260,12570,12570,12570,12570,0
20230605,102400,23317260,12570,12570,12570,12570,0
20230605,102300,23317260,12570,12570,12570,12570,5
20230605,102200,23254410,12660,12660,12660,12660,0
20230605,102100,23254410,12660,12660,12660,12660,0
20230605,102000,23254410,12660,12660,12660,12660,0
20230605,101900,23254410,12660,12660,12660,12660,0
20230605,101800,23254410,12660,12660,12660,12660,0
20230605,101700,23254410,12660,12660,12660,12660,0
20230605,101600,23254410,12660,12660,12660,12660,0
20230605,101500,23254410,12660,12660,12660,12660,0
20230605,101400,23254410,12660,12660,12660,12660,0
20230605,101300,23254410,12660,12660,12660,12660,0
20230605,101200,23254410,12660,12660,12660,12660,0
20230605,101100,23254410,12660,12660,12660,12660,0
20230605,101000,23254410,12660,12660,12660,12660,0
20230605,100900,23254410,12660,12640,12660,12640,500
20230605,100800,16924430,12660,12660,12660,12660,0
20230605,100700,16924430,12660,12660,12660,12660,0
20230605,100600,16924430,12660,12660,12660,12660,0
20230605,100500,16924430,12660,12660,12660,12660,0
20230605,100400,16924430,12660,12660,12660,12660,0
20230605,100300,16924430,12660,12640,12660,12640,20
20230605,100200,16671250,12660,12660,12660,12660,0
20230605,100100,16671250,12660,12660,12660,12660,0
20230605,100000,16671250,12660,12660,12660,12660,0
20230605,095900,16671250,12660,12660,12660,12660,0
20230605,095800,16671250,12660,12660,12660,12660,0
20230605,095700,16671250,12660,12660,12660,12660,0
20230605,095600,16671250,12660,12660,12660,12660,0
20230605,095500,16671250,12660,12660,12660,12660,0
20230605,095400,16671250,12660,12660,12660,12660,0
20230605,095300,16671250,12660,12660,12660,12660,0
20230605,095200,16671250,12660,12660,12660,12660,0
20230605,095100,16671250,12660,12660,12660,12660,0
20230605,095000,16671250,12660,12660,12660,12660,0
20230605,094900,16671250,12660,12660,12660,12660,0
20230605,094800,16671250,12660,12660,12660,12660,0
20230605,094700,16671250,12660,12660,12660,12660,0
20230605,094600,16671250,12660,12660,12660,12660,0
20230605,094500,16671250,12660,12660,12660,12660,0
20230605,094400,16671250,12660,12660,12660,12660,0
20230605,094300,16671250,12660,12660,12660,12660,0
20230605,094200,16671250,12660,12660,12660,12660,0
20230605,094100,16671250,12660,12660,12660,12660,0
20230605,094000,16671250,12660,12660,12660,12660,1
20230605,093900,16658590,12660,12660,12660,12660,0
20230605,093800,16658590,12660,12660,12660,12660,0
20230605,093700,16658590,12660,12660,12660,12660,0
20230605,093600,16658590,12660,12660,12660,12660,2
20230605,093500,16633270,12660,12660,12660,12660,0
20230605,093400,16633270,12660,12660,12660,12660,0
20230605,093300,16633270,12660,12660,12660,12660,0
20230605,093200,16633270,12660,12660,12660,12660,20
20230605,093100,16380070,12570,12570,12570,12570,0
20230605,093000,16380070,12570,12570,12570,12570,0
20230605,092900,16380070,12570,12560,12570,12560,110
20230605,092800,14997410,12560,12560,12560,12560,0
20230605,092700,14997410,12560,12560,12560,12560,0
20230605,092600,14997410,12560,12560,12560,12560,0
20230605,092500,14997410,12560,12560,12560,12560,3
20230605,092400,14959730,12550,12550,12550,12550,0
20230605,092300,14959730,12550,12550,12550,12550,0
20230605,092200,14959730,12550,12550,12550,12550,0
20230605,092100,14959730,12550,12550,12550,12550,100
20230605,092000,13704730,12550,12550,12550,12550,0
20230605,091900,13704730,12550,12550,12550,12550,2
20230605,091800,13679630,12530,12530,12530,12530,0
20230605,091700,13679630,12530,12530,12530,12530,0
20230605,091600,13679630,12530,12530,12530,12530,0
20230605,091500,13679630,12530,12530,12530,12530,0
20230605,091400,13679630,12530,12530,12530,12530,0
20230605,091300,13679630,12530,12530,12530,12530,211
20230605,091200,11035800,12530,12660,12660,12530,2
20230605,091100,11010610,12530,12530,12530,12530,0
20230605,091000,11010610,12530,12540,12540,12530,590
20230605,090900,3617240,12540,12540,12540,12540,7
20230605,090800,3529460,12540,12540,12540,12540,3
20230605,090700,3491840,12660,12660,12660,12660,0
20230605,090600,3491840,12660,12660,12660,12660,1
20230605,090500,3479180,12550,12550,12550,12550,0
20230605,090400,3479180,12550,12580,12580,12550,150
20230605,090300,1595180,12660,12660,12660,12660,0
20230605,090200,1595180,12660,12660,12660,12660,30
20230605,090100,1215380,12660,12660,12660,12660,0
20230605,090000,1215380,12660,12670,12670,12660,96