KissMeData/134060/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183600,108648330,6340,6340,6340,6340,384
20230605,183500,108648330,6340,6340,6340,6340,0
20230605,183400,108648330,6340,6340,6340,6340,0
20230605,183300,108648330,6340,6340,6340,6340,0
20230605,183200,108648330,6340,6340,6340,6340,0
20230605,183100,108648330,6340,6340,6340,6340,0
20230605,183000,108648330,6340,6340,6340,6340,0
20230605,182900,108648330,6340,6340,6340,6340,0
20230605,182800,108648330,6340,6340,6340,6340,0
20230605,182700,108648330,6340,6340,6340,6340,0
20230605,182600,108648330,6340,6340,6340,6340,0
20230605,182500,108648330,6340,6340,6340,6340,0
20230605,182400,108648330,6340,6340,6340,6340,0
20230605,182300,108648330,6340,6340,6340,6340,0
20230605,182200,108648330,6340,6340,6340,6340,0
20230605,182100,108648330,6340,6340,6340,6340,0
20230605,182000,108648330,6340,6340,6340,6340,0
20230605,181900,108648330,6340,6340,6340,6340,0
20230605,181800,108648330,6340,6340,6340,6340,0
20230605,181700,108648330,6340,6340,6340,6340,0
20230605,181600,108648330,6340,6340,6340,6340,0
20230605,181500,108648330,6340,6340,6340,6340,0
20230605,181400,108648330,6340,6340,6340,6340,0
20230605,181300,108648330,6340,6340,6340,6340,0
20230605,181200,108648330,6340,6340,6340,6340,0
20230605,181100,108648330,6340,6340,6340,6340,0
20230605,181000,108648330,6340,6340,6340,6340,0
20230605,180900,108648330,6340,6340,6340,6340,0
20230605,180800,108648330,6340,6340,6340,6340,0
20230605,180700,108648330,6340,6340,6340,6340,0
20230605,180600,108648330,6340,6340,6340,6340,384
20230605,180500,108648330,6340,6340,6340,6340,0
20230605,180400,108648330,6340,6340,6340,6340,0
20230605,180300,108648330,6340,6340,6340,6340,0
20230605,180200,108648330,6340,6340,6340,6340,0
20230605,180100,108648330,6340,6340,6340,6340,0
20230605,180000,108648330,6340,6340,6340,6340,0
20230605,175900,108648330,6340,6340,6340,6340,0
20230605,175800,108648330,6340,6340,6340,6340,0
20230605,175700,108648330,6340,6340,6340,6340,0
20230605,175600,108648330,6340,6340,6340,6340,0
20230605,175500,108648330,6340,6340,6340,6340,0
20230605,175400,108648330,6340,6340,6340,6340,0
20230605,175300,108648330,6340,6340,6340,6340,0
20230605,175200,108648330,6340,6340,6340,6340,0
20230605,175100,108648330,6340,6340,6340,6340,0
20230605,175000,108648330,6340,6340,6340,6340,0
20230605,174900,108648330,6340,6340,6340,6340,0
20230605,174800,108648330,6340,6340,6340,6340,0
20230605,174700,108648330,6340,6340,6340,6340,0
20230605,174600,108648330,6340,6340,6340,6340,0
20230605,174500,108648330,6340,6340,6340,6340,0
20230605,174400,108648330,6340,6340,6340,6340,0
20230605,174300,108648330,6340,6340,6340,6340,0
20230605,174200,108648330,6340,6340,6340,6340,0
20230605,174100,108648330,6340,6340,6340,6340,0
20230605,174000,108648330,6340,6340,6340,6340,0
20230605,173900,108648330,6340,6340,6340,6340,0
20230605,173800,108648330,6340,6340,6340,6340,0
20230605,173700,108648330,6340,6340,6340,6340,0
20230605,173600,108648330,6340,6340,6340,6340,384
20230605,173500,108648330,6340,6340,6340,6340,0
20230605,173400,108648330,6340,6340,6340,6340,0
20230605,173300,108648330,6340,6340,6340,6340,0
20230605,173200,108648330,6340,6340,6340,6340,0
20230605,173100,108648330,6340,6340,6340,6340,0
20230605,173000,108648330,6340,6340,6340,6340,0
20230605,172900,108648330,6340,6340,6340,6340,0
20230605,172800,108648330,6340,6340,6340,6340,0
20230605,172700,108648330,6340,6340,6340,6340,0
20230605,172600,108648330,6340,6340,6340,6340,0
20230605,172500,108648330,6340,6340,6340,6340,0
20230605,172400,108648330,6340,6340,6340,6340,0
20230605,172300,108648330,6340,6340,6340,6340,0
20230605,172200,108648330,6340,6340,6340,6340,0
20230605,172100,108648330,6340,6340,6340,6340,0
20230605,172000,108648330,6340,6340,6340,6340,0
20230605,171900,108648330,6340,6340,6340,6340,0
20230605,171800,108648330,6340,6340,6340,6340,0
20230605,171700,108648330,6340,6340,6340,6340,0
20230605,171600,108648330,6340,6340,6340,6340,0
20230605,171500,108648330,6340,6340,6340,6340,0
20230605,171400,108648330,6340,6340,6340,6340,0
20230605,171300,108648330,6340,6340,6340,6340,0
20230605,171200,108648330,6340,6340,6340,6340,0
20230605,171100,108648330,6340,6340,6340,6340,0
20230605,171000,108648330,6340,6340,6340,6340,0
20230605,170900,108648330,6340,6340,6340,6340,0
20230605,170800,108648330,6340,6340,6340,6340,0
20230605,170700,108648330,6340,6340,6340,6340,0
20230605,170600,108648330,6340,6340,6340,6340,384
20230605,170500,108648330,6340,6340,6340,6340,0
20230605,170400,108648330,6340,6340,6340,6340,0
20230605,170300,108648330,6340,6340,6340,6340,0
20230605,170200,108648330,6340,6340,6340,6340,0
20230605,170100,108648330,6340,6340,6340,6340,0
20230605,170000,108648330,6340,6340,6340,6340,0
20230605,165900,108648330,6340,6340,6340,6340,0
20230605,165800,108648330,6340,6340,6340,6340,0
20230605,165700,108648330,6340,6340,6340,6340,0
20230605,165600,108648330,6340,6340,6340,6340,0
20230605,165500,108648330,6340,6340,6340,6340,0
20230605,165400,108648330,6340,6340,6340,6340,0
20230605,165300,108648330,6340,6340,6340,6340,0
20230605,165200,108648330,6340,6340,6340,6340,0
20230605,165100,108648330,6340,6340,6340,6340,0
20230605,165000,108648330,6340,6340,6340,6340,0
20230605,164900,108648330,6340,6340,6340,6340,0
20230605,164800,108648330,6340,6340,6340,6340,0
20230605,164700,108648330,6340,6340,6340,6340,0
20230605,164600,108648330,6340,6340,6340,6340,0
20230605,164500,108648330,6340,6340,6340,6340,0
20230605,164400,108648330,6340,6340,6340,6340,0
20230605,164300,108648330,6340,6340,6340,6340,0
20230605,164200,108648330,6340,6340,6340,6340,0
20230605,164100,108648330,6340,6340,6340,6340,0
20230605,164000,108648330,6340,6340,6340,6340,0
20230605,163900,108648330,6340,6340,6340,6340,0
20230605,163800,108648330,6340,6340,6340,6340,0
20230605,163700,108648330,6340,6340,6340,6340,0
20230605,163600,108648330,6340,6340,6340,6340,384
20230605,163500,108648330,6340,6340,6340,6340,0
20230605,163400,108648330,6340,6340,6340,6340,0
20230605,163300,108648330,6340,6340,6340,6340,0
20230605,163200,108648330,6340,6340,6340,6340,0
20230605,163100,108648330,6340,6340,6340,6340,0
20230605,163000,108648330,6340,6340,6340,6340,0
20230605,162900,108648330,6340,6340,6340,6340,0
20230605,162800,108648330,6340,6340,6340,6340,0
20230605,162700,108648330,6340,6340,6340,6340,0
20230605,162600,108648330,6340,6340,6340,6340,0
20230605,162500,108648330,6340,6340,6340,6340,0
20230605,162400,108648330,6340,6340,6340,6340,0
20230605,162300,108648330,6340,6340,6340,6340,0
20230605,162200,108648330,6340,6340,6340,6340,0
20230605,162100,108648330,6340,6340,6340,6340,0
20230605,162000,108648330,6340,6340,6340,6340,0
20230605,161900,108648330,6340,6340,6340,6340,0
20230605,161800,108648330,6340,6340,6340,6340,0
20230605,161700,108648330,6340,6340,6340,6340,0
20230605,161600,108648330,6340,6340,6340,6340,0
20230605,161500,108648330,6340,6340,6340,6340,0
20230605,161400,108648330,6340,6340,6340,6340,0
20230605,161300,108648330,6340,6340,6340,6340,0
20230605,161200,108648330,6340,6340,6340,6340,0
20230605,161100,108648330,6340,6340,6340,6340,0
20230605,161000,108648330,6340,6340,6340,6340,0
20230605,160900,108648330,6340,6340,6340,6340,0
20230605,160800,108648330,6340,6340,6340,6340,0
20230605,160700,108648330,6340,6340,6340,6340,0
20230605,160600,108648330,6340,6340,6340,6340,384
20230605,160500,108648330,6340,6340,6340,6340,0
20230605,160400,108648330,6340,6340,6340,6340,0
20230605,160300,108648330,6340,6340,6340,6340,0
20230605,160200,108648330,6340,6340,6340,6340,0
20230605,160100,108648330,6340,6340,6340,6340,0
20230605,160000,108648330,6340,6340,6340,6340,0
20230605,155900,108648330,6340,6340,6340,6340,0
20230605,155800,108648330,6340,6340,6340,6340,0
20230605,155700,108648330,6340,6340,6340,6340,0
20230605,155600,108648330,6340,6340,6340,6340,0
20230605,155500,108648330,6340,6340,6340,6340,0
20230605,155400,108648330,6340,6340,6340,6340,0
20230605,155300,108648330,6340,6340,6340,6340,0
20230605,155200,108648330,6340,6340,6340,6340,0
20230605,155100,108648330,6340,6340,6340,6340,0
20230605,155000,108648330,6340,6340,6340,6340,0
20230605,154900,108648330,6340,6340,6340,6340,0
20230605,154800,108648330,6340,6340,6340,6340,0
20230605,154700,108648330,6340,6340,6340,6340,0
20230605,154600,108648330,6340,6340,6340,6340,0
20230605,154500,108648330,6340,6340,6340,6340,0
20230605,154400,108648330,6340,6340,6340,6340,0
20230605,154300,108648330,6340,6340,6340,6340,0
20230605,154200,108648330,6340,6340,6340,6340,0
20230605,154100,108648330,6340,6340,6340,6340,0
20230605,154000,108648330,6340,6340,6340,6340,0
20230605,153900,108648330,6340,6340,6340,6340,0
20230605,153800,108648330,6340,6340,6340,6340,0
20230605,153700,108648330,6340,6340,6340,6340,0
20230605,153600,108648330,6340,6340,6340,6340,384
20230605,153500,108648330,6340,6340,6340,6340,0
20230605,153400,108648330,6340,6340,6340,6340,0
20230605,153300,108648330,6340,6340,6340,6340,0
20230605,153200,108648330,6340,6340,6340,6340,0
20230605,153100,108648330,6340,6340,6340,6340,0
20230605,153000,108648330,6340,6340,6340,6340,384
20230605,152900,106213770,6330,6330,6330,6330,0
20230605,152800,106213770,6330,6330,6330,6330,0
20230605,152700,106213770,6330,6330,6330,6330,0
20230605,152600,106213770,6330,6330,6330,6330,0
20230605,152500,106213770,6330,6330,6330,6330,0
20230605,152400,106213770,6330,6330,6330,6330,0
20230605,152300,106213770,6330,6330,6330,6330,0
20230605,152200,106213770,6330,6330,6330,6330,0
20230605,152100,106213770,6330,6330,6330,6330,0
20230605,152000,106213770,6330,6330,6330,6330,0
20230605,151900,106213770,6330,6330,6330,6330,0
20230605,151800,106213770,6330,6330,6330,6330,38
20230605,151700,105973230,6330,6310,6330,6310,6
20230605,151600,105935340,6330,6320,6330,6320,2
20230605,151500,105922690,6330,6330,6330,6320,33
20230605,151400,105713810,6330,6330,6330,6330,0
20230605,151300,105713810,6330,6330,6330,6330,0
20230605,151200,105713810,6330,6330,6330,6330,7
20230605,151100,105669500,6330,6330,6330,6320,399
20230605,151000,103143840,6330,6320,6330,6320,4
20230605,150900,103118540,6320,6340,6340,6320,19
20230605,150800,102998100,6340,6340,6340,6340,19
20230605,150700,102877640,6330,6330,6340,6330,18
20230605,150600,102763690,6340,6340,6340,6340,0
20230605,150500,102763690,6340,6340,6340,6340,0
20230605,150400,102763690,6340,6310,6340,6310,197
20230605,150300,101520030,6310,6310,6310,6310,0
20230605,150200,101520030,6310,6310,6310,6310,0
20230605,150100,101520030,6310,6290,6310,6290,80
20230605,150000,101016800,6300,6300,6300,6300,0
20230605,145900,101016800,6300,6300,6300,6300,1
20230605,145800,101010500,6290,6290,6290,6290,2
20230605,145700,100997920,6300,6300,6300,6300,0
20230605,145600,100997920,6300,6300,6300,6300,0
20230605,145500,100997920,6300,6300,6300,6300,0
20230605,145400,100997920,6300,6300,6300,6300,1
20230605,145300,100991620,6290,6300,6300,6290,8
20230605,145200,100941280,6300,6300,6300,6300,0
20230605,145100,100941280,6300,6290,6300,6280,187
20230605,145000,99766890,6300,6300,6300,6300,0
20230605,144900,99766890,6300,6300,6300,6300,0
20230605,144800,99766890,6300,6300,6300,6300,0
20230605,144700,99766890,6300,6300,6300,6300,0
20230605,144600,99766890,6300,6300,6300,6300,0
20230605,144500,99766890,6300,6300,6300,6300,0
20230605,144400,99766890,6300,6300,6300,6300,0
20230605,144300,99766890,6300,6300,6300,6300,0
20230605,144200,99766890,6300,6300,6300,6300,0
20230605,144100,99766890,6300,6280,6300,6280,2
20230605,144000,99754310,6300,6260,6300,6260,5
20230605,143900,99722970,6250,6280,6280,6250,52
20230605,143800,99397340,6300,6300,6300,6300,0
20230605,143700,99397340,6300,6300,6300,6300,0
20230605,143600,99397340,6300,6290,6300,6280,3
20230605,143500,99378470,6280,6280,6290,6280,63
20230605,143400,98982820,6280,6290,6290,6280,7
20230605,143300,98938840,6310,6300,6310,6300,22
20230605,143200,98800200,6300,6280,6300,6280,15
20230605,143100,98705970,6280,6270,6280,6240,63
20230605,143000,98312570,6310,6310,6310,6310,0
20230605,142900,98312570,6310,6260,6310,6260,200
20230605,142800,97056990,6260,6230,6260,6230,4
20230605,142700,97032040,6220,6240,6240,6220,61
20230605,142600,96651580,6260,6260,6260,6260,0
20230605,142500,96651580,6260,6260,6260,6260,0
20230605,142400,96651580,6260,6250,6260,6250,358
20230605,142300,94414070,6250,6230,6250,6220,64
20230605,142200,94015900,6230,6230,6230,6230,173
20230605,142100,92938110,6230,6220,6230,6220,2
20230605,142000,92925660,6220,6220,6220,6220,81
20230605,141900,92421840,6230,6230,6230,6230,0
20230605,141800,92421840,6230,6230,6230,6230,0
20230605,141700,92421840,6230,6230,6230,6230,0
20230605,141600,92421840,6230,6220,6230,6220,3
20230605,141500,92403170,6220,6220,6220,6220,1
20230605,141400,92396950,6220,6220,6220,6210,359
20230605,141300,90167540,6220,6220,6220,6220,5
20230605,141200,90136440,6220,6220,6220,6220,0
20230605,141100,90136440,6220,6220,6220,6220,16
20230605,141000,90036920,6220,6220,6220,6220,5
20230605,140900,90005820,6220,6220,6220,6220,174
20230605,140800,88923540,6230,6230,6230,6230,5
20230605,140700,88892390,6230,6230,6230,6230,16
20230605,140600,88792710,6230,6230,6230,6230,0
20230605,140500,88792710,6230,6230,6230,6230,0
20230605,140400,88792710,6230,6230,6230,6230,10
20230605,140300,88730410,6250,6250,6250,6250,0
20230605,140200,88730410,6250,6250,6250,6250,0
20230605,140100,88730410,6250,6250,6250,6250,0
20230605,140000,88730410,6250,6250,6250,6250,0
20230605,135900,88730410,6250,6250,6250,6250,0
20230605,135800,88730410,6250,6250,6250,6250,0
20230605,135700,88730410,6250,6250,6250,6250,0
20230605,135600,88730410,6250,6250,6250,6250,0
20230605,135500,88730410,6250,6250,6250,6250,0
20230605,135400,88730410,6250,6250,6250,6250,0
20230605,135300,88730410,6250,6250,6250,6250,0
20230605,135200,88730410,6250,6250,6250,6250,0
20230605,135100,88730410,6250,6250,6250,6250,20
20230605,135000,88605410,6250,6250,6250,6250,0
20230605,134900,88605410,6250,6250,6250,6250,0
20230605,134800,88605410,6250,6250,6250,6250,5
20230605,134700,88574160,6230,6230,6230,6230,61
20230605,134600,88194130,6250,6250,6250,6250,10
20230605,134500,88131630,6250,6250,6250,6250,0
20230605,134400,88131630,6250,6250,6250,6250,0
20230605,134300,88131630,6250,6250,6250,6250,14
20230605,134200,88044130,6230,6250,6250,6230,173
20230605,134100,86963920,6250,6250,6250,6250,0
20230605,134000,86963920,6250,6250,6250,6250,0
20230605,133900,86963920,6250,6250,6250,6250,0
20230605,133800,86963920,6250,6250,6250,6250,5
20230605,133700,86932670,6250,6250,6250,6250,15
20230605,133600,86838920,6250,6250,6250,6250,0
20230605,133500,86838920,6250,6250,6250,6250,0
20230605,133400,86838920,6250,6250,6250,6250,0
20230605,133300,86838920,6250,6250,6250,6250,0
20230605,133200,86838920,6250,6250,6250,6250,0
20230605,133100,86838920,6250,6250,6250,6250,5
20230605,133000,86807670,6250,6250,6250,6250,16
20230605,132900,86707670,6240,6240,6240,6240,0
20230605,132800,86707670,6240,6240,6240,6240,88
20230605,132700,86158550,6240,6240,6240,6240,0
20230605,132600,86158550,6240,6240,6240,6240,0
20230605,132500,86158550,6240,6230,6240,6230,194
20230605,132400,84948950,6240,6240,6240,6240,10
20230605,132300,84886550,6240,6240,6240,6240,0
20230605,132200,84886550,6240,6240,6240,6240,15
20230605,132100,84792950,6240,6240,6240,6240,0
20230605,132000,84792950,6240,6240,6240,6240,0
20230605,131900,84792950,6240,6240,6240,6240,0
20230605,131800,84792950,6240,6240,6240,6240,0
20230605,131700,84792950,6240,6240,6240,6240,0
20230605,131600,84792950,6240,6240,6240,6240,0
20230605,131500,84792950,6240,6240,6240,6240,0
20230605,131400,84792950,6240,6240,6240,6240,0
20230605,131300,84792950,6240,6240,6240,6240,0
20230605,131200,84792950,6240,6240,6240,6240,0
20230605,131100,84792950,6240,6240,6240,6240,0
20230605,131000,84792950,6240,6240,6240,6240,0
20230605,130900,84792950,6240,6240,6240,6240,1
20230605,130800,84786710,6240,6240,6240,6240,0
20230605,130700,84786710,6240,6240,6240,6240,0
20230605,130600,84786710,6240,6240,6240,6240,20
20230605,130500,84661910,6240,6240,6240,6240,3
20230605,130400,84643190,6240,6240,6240,6240,0
20230605,130300,84643190,6240,6240,6240,6240,0
20230605,130200,84643190,6240,6240,6240,6240,0
20230605,130100,84643190,6240,6240,6240,6240,0
20230605,130000,84643190,6240,6240,6240,6240,0
20230605,125900,84643190,6240,6240,6240,6240,0
20230605,125800,84643190,6240,6240,6240,6240,0
20230605,125700,84643190,6240,6240,6240,6240,0
20230605,125600,84643190,6240,6240,6240,6240,0
20230605,125500,84643190,6240,6240,6240,6240,0
20230605,125400,84643190,6240,6240,6240,6240,0
20230605,125300,84643190,6240,6240,6240,6240,4
20230605,125200,84618230,6210,6210,6210,6210,0
20230605,125100,84618230,6210,6210,6210,6210,0
20230605,125000,84618230,6210,6210,6210,6210,0
20230605,124900,84618230,6210,6210,6210,6210,0
20230605,124800,84618230,6210,6210,6210,6210,0
20230605,124700,84618230,6210,6220,6220,6210,197
20230605,124600,83394850,6210,6210,6210,6210,0
20230605,124500,83394850,6210,6210,6210,6210,0
20230605,124400,83394850,6210,6210,6210,6210,0
20230605,124300,83394850,6210,6210,6210,6210,0
20230605,124200,83394850,6210,6220,6220,6210,239
20230605,124100,81910290,6230,6230,6230,6230,1
20230605,124000,81904060,6230,6230,6230,6230,0
20230605,123900,81904060,6230,6230,6230,6230,34
20230605,123800,81692240,6240,6240,6240,6240,0
20230605,123700,81692240,6240,6240,6240,6240,0
20230605,123600,81692240,6240,6240,6240,6240,3
20230605,123500,81673520,6240,6240,6240,6240,20
20230605,123400,81548720,6250,6250,6250,6250,0
20230605,123300,81548720,6250,6250,6250,6250,0
20230605,123200,81548720,6250,6250,6250,6250,0
20230605,123100,81548720,6250,6250,6250,6250,0
20230605,123000,81548720,6250,6250,6250,6250,0
20230605,122900,81548720,6250,6250,6250,6250,0
20230605,122800,81548720,6250,6250,6250,6250,0
20230605,122700,81548720,6250,6250,6250,6250,0
20230605,122600,81548720,6250,6250,6250,6250,0
20230605,122500,81548720,6250,6250,6250,6250,0
20230605,122400,81548720,6250,6250,6250,6250,0
20230605,122300,81548720,6250,6250,6250,6250,0
20230605,122200,81548720,6250,6250,6250,6250,0
20230605,122100,81548720,6250,6250,6250,6250,0
20230605,122000,81548720,6250,6250,6250,6250,0
20230605,121900,81548720,6250,6250,6250,6250,0
20230605,121800,81548720,6250,6250,6250,6250,177
20230605,121700,80442470,6240,6240,6240,6240,0
20230605,121600,80442470,6240,6240,6240,6240,0
20230605,121500,80442470,6240,6240,6240,6240,0
20230605,121400,80442470,6240,6240,6240,6240,0
20230605,121300,80442470,6240,6240,6240,6240,0
20230605,121200,80442470,6240,6240,6240,6240,0
20230605,121100,80442470,6240,6240,6240,6240,0
20230605,121000,80442470,6240,6240,6240,6240,0
20230605,120900,80442470,6240,6240,6240,6240,0
20230605,120800,80442470,6240,6240,6240,6240,0
20230605,120700,80442470,6240,6240,6240,6240,0
20230605,120600,80442470,6240,6240,6240,6240,0
20230605,120500,80442470,6240,6240,6240,6240,1
20230605,120400,80436230,6240,6230,6240,6230,33
20230605,120300,80230560,6210,6210,6210,6210,576
20230605,120200,76653600,6230,6230,6230,6230,0
20230605,120100,76653600,6230,6230,6230,6230,0
20230605,120000,76653600,6230,6230,6230,6230,0
20230605,115900,76653600,6230,6230,6230,6230,0
20230605,115800,76653600,6230,6230,6230,6230,54
20230605,115700,76317180,6240,6240,6240,6240,0
20230605,115600,76317180,6240,6240,6240,6240,0
20230605,115500,76317180,6240,6240,6240,6240,0
20230605,115400,76317180,6240,6240,6240,6240,0
20230605,115300,76317180,6240,6240,6240,6240,34
20230605,115200,76105020,6250,6250,6250,6250,30
20230605,115100,75917520,6250,6250,6250,6250,0
20230605,115000,75917520,6250,6250,6250,6250,0
20230605,114900,75917520,6250,6250,6250,6250,0
20230605,114800,75917520,6250,6250,6250,6250,0
20230605,114700,75917520,6250,6250,6250,6250,0
20230605,114600,75917520,6250,6250,6250,6250,45
20230605,114500,75636270,6250,6250,6250,6250,0
20230605,114400,75636270,6250,6250,6250,6250,0
20230605,114300,75636270,6250,6250,6250,6250,0
20230605,114200,75636270,6250,6240,6250,6240,2
20230605,114100,75623780,6240,6240,6240,6240,0
20230605,114000,75623780,6240,6240,6240,6240,0
20230605,113900,75623780,6240,6240,6240,6240,0
20230605,113800,75623780,6240,6240,6240,6240,0
20230605,113700,75623780,6240,6240,6240,6240,30
20230605,113600,75436580,6250,6250,6250,6250,0
20230605,113500,75436580,6250,6250,6250,6250,0
20230605,113400,75436580,6250,6250,6250,6250,0
20230605,113300,75436580,6250,6250,6250,6250,0
20230605,113200,75436580,6250,6250,6250,6250,0
20230605,113100,75436580,6250,6250,6250,6250,0
20230605,113000,75436580,6250,6240,6250,6240,30
20230605,112900,75249340,6240,6240,6240,6240,0
20230605,112800,75249340,6240,6240,6240,6240,0
20230605,112700,75249340,6240,6240,6240,6240,0
20230605,112600,75249340,6240,6240,6240,6240,0
20230605,112500,75249340,6240,6240,6240,6240,0
20230605,112400,75249340,6240,6240,6240,6240,0
20230605,112300,75249340,6240,6240,6240,6240,0
20230605,112200,75249340,6240,6240,6240,6240,0
20230605,112100,75249340,6240,6240,6240,6240,0
20230605,112000,75249340,6240,6240,6240,6240,0
20230605,111900,75249340,6240,6240,6240,6240,0
20230605,111800,75249340,6240,6240,6240,6240,0
20230605,111700,75249340,6240,6240,6240,6240,0
20230605,111600,75249340,6240,6240,6240,6240,0
20230605,111500,75249340,6240,6240,6240,6240,0
20230605,111400,75249340,6240,6240,6240,6240,1
20230605,111300,75243100,6250,6250,6250,6250,22
20230605,111200,75105600,6250,6240,6250,6210,34
20230605,111100,74894180,6250,6250,6250,6250,0
20230605,111000,74894180,6250,6250,6250,6250,2
20230605,110900,74881680,6260,6260,6260,6260,15
20230605,110800,74787780,6260,6260,6260,6260,0
20230605,110700,74787780,6260,6260,6260,6260,60
20230605,110600,74412180,6260,6260,6260,6260,0
20230605,110500,74412180,6260,6260,6260,6260,0
20230605,110400,74412180,6260,6260,6260,6260,0
20230605,110300,74412180,6260,6260,6260,6260,13
20230605,110200,74330800,6260,6260,6260,6260,0
20230605,110100,74330800,6260,6260,6260,6260,0
20230605,110000,74330800,6260,6230,6260,6210,104
20230605,105900,73683930,6260,6260,6260,6260,0
20230605,105800,73683930,6260,6210,6260,6210,3
20230605,105700,73665250,6210,6220,6260,6210,8
20230605,105600,73615440,6220,6250,6250,6220,95
20230605,105500,73023730,6280,6280,6280,6240,35
20230605,105400,72805210,6220,6220,6220,6220,8
20230605,105300,72755450,6220,6220,6220,6220,4
20230605,105200,72730570,6220,6240,6240,6220,95
20230605,105100,72137970,6240,6240,6240,6240,4
20230605,105000,72113010,6240,6240,6240,6240,4
20230605,104900,72088050,6280,6240,6280,6240,37
20230605,104800,71855850,6240,6260,6260,6240,91
20230605,104700,71287370,6260,6260,6260,6260,4
20230605,104600,71262330,6260,6280,6280,6260,8
20230605,104500,71212170,6240,6240,6240,6240,4
20230605,104400,71187210,6240,6260,6260,6240,95
20230605,104300,70593090,6260,6260,6260,6260,4
20230605,104200,70568050,6260,6280,6280,6260,9
20230605,104100,70511600,6280,6260,6280,6240,13
20230605,104000,70430130,6280,6260,6280,6240,101
20230605,103900,69799490,6240,6250,6280,6240,34
20230605,103800,69586960,6250,6250,6250,6250,4
20230605,103700,69561960,6250,6250,6250,6250,0
20230605,103600,69561960,6250,6250,6250,6250,95
20230605,103500,68968210,6250,6250,6250,6250,48
20230605,103400,68668210,6250,6250,6250,6250,4
20230605,103300,68643210,6250,6250,6250,6250,4
20230605,103200,68618210,6250,6260,6280,6250,97
20230605,103100,68011380,6260,6260,6260,6260,4
20230605,103000,67986340,6260,6260,6260,6260,4
20230605,102900,67961300,6260,6260,6260,6260,4
20230605,102800,67936260,6260,6260,6260,6260,96
20230605,102700,67335300,6260,6260,6260,6260,4
20230605,102600,67310260,6260,6260,6260,6260,97
20230605,102500,66703040,6260,6260,6260,6260,4
20230605,102400,66678000,6260,6270,6270,6260,96
20230605,102300,66077000,6270,6270,6270,6270,4
20230605,102200,66051920,6270,6270,6270,6270,4
20230605,102100,66026840,6270,6270,6270,6270,4
20230605,102000,66001760,6300,6260,6300,6260,12
20230605,101900,65926510,6260,6260,6260,6260,4
20230605,101800,65901470,6260,6260,6260,6260,4
20230605,101700,65876430,6260,6260,6260,6260,4
20230605,101600,65851390,6260,6260,6260,6260,4
20230605,101500,65826350,6260,6260,6260,6260,0
20230605,101400,65826350,6260,6260,6260,6260,4
20230605,101300,65801310,6260,6260,6260,6260,4
20230605,101200,65776270,6260,6260,6260,6260,4
20230605,101100,65751230,6260,6260,6260,6260,4
20230605,101000,65726190,6260,6260,6260,6260,4
20230605,100900,65701150,6260,6260,6260,6260,4
20230605,100800,65676110,6260,6260,6260,6260,4
20230605,100700,65651070,6260,6270,6270,6260,4
20230605,100600,65626000,6270,6280,6280,6270,5
20230605,100500,65594610,6260,6260,6260,6260,4
20230605,100400,65569570,6300,6260,6300,6260,6
20230605,100300,65531910,6260,6300,6300,6260,802
20230605,100200,60479460,6260,6300,6300,6260,5
20230605,100100,60448100,6260,6270,6270,6260,5
20230605,100000,60416790,6260,6270,6270,6260,4
20230605,095900,60391730,6300,6260,6300,6260,9
20230605,095800,60335350,6290,6260,6300,6260,81
20230605,095700,59828210,6260,6260,6260,6260,8
20230605,095600,59778130,6260,6260,6260,6260,4
20230605,095500,59753090,6260,6260,6260,6260,4
20230605,095400,59728050,6260,6260,6260,6260,4
20230605,095300,59703010,6280,6260,6280,6260,2
20230605,095200,59690470,6260,6290,6290,6260,5
20230605,095100,59659130,6300,6260,6300,6260,13
20230605,095000,59577610,6260,6280,6280,6260,4
20230605,094900,59552540,6300,6260,6300,6260,105
20230605,094800,58895150,6260,6260,6260,6260,5
20230605,094700,58863850,6260,6280,6280,6260,4
20230605,094600,58838780,6300,6280,6300,6260,8
20230605,094500,58788630,6300,6270,6300,6260,103
20230605,094400,58143800,6300,6270,6300,6260,7
20230605,094300,58099930,6260,6280,6280,6260,4
20230605,094200,58074850,6270,6270,6270,6270,0
20230605,094100,58074850,6270,6300,6300,6260,116
20230605,094000,57347810,6280,6290,6290,6280,5
20230605,093900,57316400,6280,6280,6300,6280,32
20230605,093800,57115340,6280,6270,6280,6260,27
20230605,093700,56945930,6280,6270,6280,6260,109
20230605,093600,56263400,6280,6270,6280,6260,5
20230605,093500,56232070,6280,6280,6280,6260,43
20230605,093400,55962830,6260,6260,6280,6260,12
20230605,093300,55887660,6290,6280,6290,6260,106
20230605,093200,55223780,6300,6270,6300,6260,118
20230605,093100,54480780,6280,6290,6290,6280,2
20230605,093000,54468210,6260,6270,6270,6260,10
20230605,092900,54405600,6260,6270,6290,6260,102
20230605,092800,53767030,6290,6280,6290,6260,6
20230605,092700,53729400,6300,6270,6300,6260,17
20230605,092600,53622910,6300,6300,6300,6260,1513
20230605,092500,44150420,6300,6280,6300,6280,107
20230605,092400,43478440,6300,6290,6300,6280,13
20230605,092300,43396630,6280,6290,6290,6280,5
20230605,092200,43365220,6300,6280,6300,6280,17
20230605,092100,43258280,6270,6280,6290,6270,101
20230605,092000,42624930,6310,6310,6310,6310,8
20230605,091900,42574450,6310,6300,6310,6270,10
20230605,091800,42511560,6270,6310,6310,6270,13
20230605,091700,42429690,6310,6290,6310,6290,108
20230605,091600,41750310,6290,6310,6310,6290,13
20230605,091500,41668380,6300,6300,6300,6300,49
20230605,091400,41359680,6300,6300,6310,6300,15
20230605,091300,41265100,6300,6300,6300,6300,101
20230605,091200,40628800,6310,6300,6310,6300,15
20230605,091100,40534210,6300,6300,6300,6300,5
20230605,091000,40502710,6310,6320,6340,6310,287
20230605,090900,38691340,6340,6340,6340,6340,0
20230605,090800,38691340,6340,6310,6340,6310,11
20230605,090700,38621800,6310,6310,6310,6310,77
20230605,090600,38135930,6320,6310,6320,6310,109
20230605,090500,37447090,6320,6310,6320,6310,12
20230605,090400,37371350,6310,6300,6310,6300,77
20230605,090300,36886240,6300,6300,6300,6300,0
20230605,090200,36886240,6300,6290,6300,6260,805
20230605,090100,31843310,6300,6240,6300,6240,1264
20230605,090000,23930050,6260,6260,6260,6250,3823