KissMeData/134790/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184200,104084300,37400,37400,37400,37400,12
20230605,184100,104084300,37400,37400,37400,37400,0
20230605,184000,104084300,37400,37400,37400,37400,0
20230605,183900,104084300,37400,37400,37400,37400,0
20230605,183800,104084300,37400,37400,37400,37400,0
20230605,183700,104084300,37400,37400,37400,37400,0
20230605,183600,104084300,37400,37400,37400,37400,0
20230605,183500,104084300,37400,37400,37400,37400,0
20230605,183400,104084300,37400,37400,37400,37400,0
20230605,183300,104084300,37400,37400,37400,37400,0
20230605,183200,104084300,37400,37400,37400,37400,0
20230605,183100,104084300,37400,37400,37400,37400,0
20230605,183000,104084300,37400,37400,37400,37400,0
20230605,182900,104084300,37400,37400,37400,37400,0
20230605,182800,104084300,37400,37400,37400,37400,0
20230605,182700,104084300,37400,37400,37400,37400,0
20230605,182600,104084300,37400,37400,37400,37400,0
20230605,182500,104084300,37400,37400,37400,37400,0
20230605,182400,104084300,37400,37400,37400,37400,0
20230605,182300,104084300,37400,37400,37400,37400,0
20230605,182200,104084300,37400,37400,37400,37400,0
20230605,182100,104084300,37400,37400,37400,37400,0
20230605,182000,104084300,37400,37400,37400,37400,0
20230605,181900,104084300,37400,37400,37400,37400,0
20230605,181800,104084300,37400,37400,37400,37400,0
20230605,181700,104084300,37400,37400,37400,37400,0
20230605,181600,104084300,37400,37400,37400,37400,0
20230605,181500,104084300,37400,37400,37400,37400,0
20230605,181400,104084300,37400,37400,37400,37400,0
20230605,181300,104084300,37400,37400,37400,37400,0
20230605,181200,104084300,37400,37400,37400,37400,12
20230605,181100,104084300,37400,37400,37400,37400,0
20230605,181000,104084300,37400,37400,37400,37400,0
20230605,180900,104084300,37400,37400,37400,37400,0
20230605,180800,104084300,37400,37400,37400,37400,0
20230605,180700,104084300,37400,37400,37400,37400,0
20230605,180600,104084300,37400,37400,37400,37400,0
20230605,180500,104084300,37400,37400,37400,37400,0
20230605,180400,104084300,37400,37400,37400,37400,0
20230605,180300,104084300,37400,37400,37400,37400,0
20230605,180200,104084300,37400,37400,37400,37400,0
20230605,180100,104084300,37400,37400,37400,37400,0
20230605,180000,104084300,37400,37400,37400,37400,0
20230605,175900,104084300,37400,37400,37400,37400,0
20230605,175800,104084300,37400,37400,37400,37400,0
20230605,175700,104084300,37400,37400,37400,37400,0
20230605,175600,104084300,37400,37400,37400,37400,0
20230605,175500,104084300,37400,37400,37400,37400,0
20230605,175400,104084300,37400,37400,37400,37400,0
20230605,175300,104084300,37400,37400,37400,37400,0
20230605,175200,104084300,37400,37400,37400,37400,0
20230605,175100,104084300,37400,37400,37400,37400,0
20230605,175000,104084300,37400,37400,37400,37400,0
20230605,174900,104084300,37400,37400,37400,37400,0
20230605,174800,104084300,37400,37400,37400,37400,0
20230605,174700,104084300,37400,37400,37400,37400,0
20230605,174600,104084300,37400,37400,37400,37400,0
20230605,174500,104084300,37400,37400,37400,37400,0
20230605,174400,104084300,37400,37400,37400,37400,0
20230605,174300,104084300,37400,37400,37400,37400,0
20230605,174200,104084300,37400,37400,37400,37400,12
20230605,174100,104084300,37400,37400,37400,37400,0
20230605,174000,104084300,37400,37400,37400,37400,0
20230605,173900,104084300,37400,37400,37400,37400,0
20230605,173800,104084300,37400,37400,37400,37400,0
20230605,173700,104084300,37400,37400,37400,37400,0
20230605,173600,104084300,37400,37400,37400,37400,0
20230605,173500,104084300,37400,37400,37400,37400,0
20230605,173400,104084300,37400,37400,37400,37400,0
20230605,173300,104084300,37400,37400,37400,37400,0
20230605,173200,104084300,37400,37400,37400,37400,0
20230605,173100,104084300,37400,37400,37400,37400,0
20230605,173000,104084300,37400,37400,37400,37400,0
20230605,172900,104084300,37400,37400,37400,37400,0
20230605,172800,104084300,37400,37400,37400,37400,0
20230605,172700,104084300,37400,37400,37400,37400,0
20230605,172600,104084300,37400,37400,37400,37400,0
20230605,172500,104084300,37400,37400,37400,37400,0
20230605,172400,104084300,37400,37400,37400,37400,0
20230605,172300,104084300,37400,37400,37400,37400,0
20230605,172200,104084300,37400,37400,37400,37400,0
20230605,172100,104084300,37400,37400,37400,37400,0
20230605,172000,104084300,37400,37400,37400,37400,0
20230605,171900,104084300,37400,37400,37400,37400,0
20230605,171800,104084300,37400,37400,37400,37400,0
20230605,171700,104084300,37400,37400,37400,37400,0
20230605,171600,104084300,37400,37400,37400,37400,0
20230605,171500,104084300,37400,37400,37400,37400,0
20230605,171400,104084300,37400,37400,37400,37400,0
20230605,171300,104084300,37400,37400,37400,37400,0
20230605,171200,104084300,37400,37400,37400,37400,12
20230605,171100,104084300,37400,37400,37400,37400,0
20230605,171000,104084300,37400,37400,37400,37400,0
20230605,170900,104084300,37400,37400,37400,37400,0
20230605,170800,104084300,37400,37400,37400,37400,0
20230605,170700,104084300,37400,37400,37400,37400,0
20230605,170600,104084300,37400,37400,37400,37400,0
20230605,170500,104084300,37400,37400,37400,37400,0
20230605,170400,104084300,37400,37400,37400,37400,0
20230605,170300,104084300,37400,37400,37400,37400,0
20230605,170200,104084300,37400,37400,37400,37400,0
20230605,170100,104084300,37400,37400,37400,37400,0
20230605,170000,104084300,37400,37400,37400,37400,0
20230605,165900,104084300,37400,37400,37400,37400,0
20230605,165800,104084300,37400,37400,37400,37400,0
20230605,165700,104084300,37400,37400,37400,37400,0
20230605,165600,104084300,37400,37400,37400,37400,0
20230605,165500,104084300,37400,37400,37400,37400,0
20230605,165400,104084300,37400,37400,37400,37400,0
20230605,165300,104084300,37400,37400,37400,37400,0
20230605,165200,104084300,37400,37400,37400,37400,0
20230605,165100,104084300,37400,37400,37400,37400,0
20230605,165000,104084300,37400,37400,37400,37400,0
20230605,164900,104084300,37400,37400,37400,37400,0
20230605,164800,104084300,37400,37400,37400,37400,0
20230605,164700,104084300,37400,37400,37400,37400,0
20230605,164600,104084300,37400,37400,37400,37400,0
20230605,164500,104084300,37400,37400,37400,37400,0
20230605,164400,104084300,37400,37400,37400,37400,0
20230605,164300,104084300,37400,37400,37400,37400,0
20230605,164200,104084300,37400,37400,37400,37400,12
20230605,164100,104084300,37400,37400,37400,37400,0
20230605,164000,104084300,37400,37400,37400,37400,0
20230605,163900,104084300,37400,37400,37400,37400,0
20230605,163800,104084300,37400,37400,37400,37400,0
20230605,163700,104084300,37400,37400,37400,37400,0
20230605,163600,104084300,37400,37400,37400,37400,0
20230605,163500,104084300,37400,37400,37400,37400,0
20230605,163400,104084300,37400,37400,37400,37400,0
20230605,163300,104084300,37400,37400,37400,37400,0
20230605,163200,104084300,37400,37400,37400,37400,0
20230605,163100,104084300,37400,37400,37400,37400,0
20230605,163000,104084300,37400,37400,37400,37400,0
20230605,162900,104084300,37400,37400,37400,37400,0
20230605,162800,104084300,37400,37400,37400,37400,0
20230605,162700,104084300,37400,37400,37400,37400,0
20230605,162600,104084300,37400,37400,37400,37400,0
20230605,162500,104084300,37400,37400,37400,37400,0
20230605,162400,104084300,37400,37400,37400,37400,0
20230605,162300,104084300,37400,37400,37400,37400,0
20230605,162200,104084300,37400,37400,37400,37400,0
20230605,162100,104084300,37400,37400,37400,37400,0
20230605,162000,104084300,37400,37400,37400,37400,0
20230605,161900,104084300,37400,37400,37400,37400,0
20230605,161800,104084300,37400,37400,37400,37400,0
20230605,161700,104084300,37400,37400,37400,37400,0
20230605,161600,104084300,37400,37400,37400,37400,0
20230605,161500,104084300,37400,37400,37400,37400,0
20230605,161400,104084300,37400,37400,37400,37400,0
20230605,161300,104084300,37400,37400,37400,37400,0
20230605,161200,104084300,37400,37400,37400,37400,12
20230605,161100,104084300,37400,37400,37400,37400,0
20230605,161000,104084300,37400,37400,37400,37400,0
20230605,160900,104084300,37400,37400,37400,37400,0
20230605,160800,104084300,37400,37400,37400,37400,0
20230605,160700,104084300,37400,37400,37400,37400,0
20230605,160600,104084300,37400,37400,37400,37400,0
20230605,160500,104084300,37400,37400,37400,37400,0
20230605,160400,104084300,37400,37400,37400,37400,0
20230605,160300,104084300,37400,37400,37400,37400,0
20230605,160200,104084300,37400,37400,37400,37400,0
20230605,160100,104084300,37400,37400,37400,37400,0
20230605,160000,104084300,37400,37400,37400,37400,0
20230605,155900,104084300,37400,37400,37400,37400,0
20230605,155800,104084300,37400,37400,37400,37400,0
20230605,155700,104084300,37400,37400,37400,37400,0
20230605,155600,104084300,37400,37400,37400,37400,0
20230605,155500,104084300,37400,37400,37400,37400,0
20230605,155400,104084300,37400,37400,37400,37400,0
20230605,155300,104084300,37400,37400,37400,37400,0
20230605,155200,104084300,37400,37400,37400,37400,0
20230605,155100,104084300,37400,37400,37400,37400,0
20230605,155000,104084300,37400,37400,37400,37400,0
20230605,154900,104084300,37400,37400,37400,37400,0
20230605,154800,104084300,37400,37400,37400,37400,0
20230605,154700,104084300,37400,37400,37400,37400,0
20230605,154600,104084300,37400,37400,37400,37400,0
20230605,154500,104084300,37400,37400,37400,37400,0
20230605,154400,104084300,37400,37400,37400,37400,0
20230605,154300,104084300,37400,37400,37400,37400,0
20230605,154200,104084300,37400,37400,37400,37400,12
20230605,154100,104084300,37400,37400,37400,37400,0
20230605,154000,104084300,37400,37400,37400,37400,0
20230605,153900,104084300,37400,37400,37400,37400,0
20230605,153800,104084300,37400,37400,37400,37400,0
20230605,153700,104084300,37400,37400,37400,37400,0
20230605,153600,104084300,37400,37400,37400,37400,0
20230605,153500,104084300,37400,37400,37400,37400,0
20230605,153400,104084300,37400,37400,37400,37400,0
20230605,153300,104084300,37400,37400,37400,37400,0
20230605,153200,104084300,37400,37400,37400,37400,0
20230605,153100,104084300,37400,37400,37400,37400,0
20230605,153000,104084300,37400,37400,37400,37400,12
20230605,152900,103635500,37400,37400,37400,37400,0
20230605,152800,103635500,37400,37400,37400,37400,0
20230605,152700,103635500,37400,37400,37400,37400,0
20230605,152600,103635500,37400,37400,37400,37400,0
20230605,152500,103635500,37400,37400,37400,37400,0
20230605,152400,103635500,37400,37400,37400,37400,0
20230605,152300,103635500,37400,37400,37400,37400,0
20230605,152200,103635500,37400,37400,37400,37400,0
20230605,152100,103635500,37400,37400,37400,37400,0
20230605,152000,103635500,37400,37400,37400,37400,0
20230605,151900,103635500,37400,37400,37400,37400,0
20230605,151800,103635500,37400,37400,37400,37400,0
20230605,151700,103635500,37400,37400,37400,37400,1
20230605,151600,103598100,37350,37350,37350,37350,0
20230605,151500,103598100,37350,37350,37350,37350,0
20230605,151400,103598100,37350,37350,37350,37350,0
20230605,151300,103598100,37350,37350,37350,37350,0
20230605,151200,103598100,37350,37350,37350,37350,200
20230605,151100,96128100,37400,37400,37400,37400,0
20230605,151000,96128100,37400,37400,37400,37400,0
20230605,150900,96128100,37400,37400,37400,37400,0
20230605,150800,96128100,37400,37400,37400,37400,0
20230605,150700,96128100,37400,37400,37400,37400,0
20230605,150600,96128100,37400,37400,37400,37400,0
20230605,150500,96128100,37400,37400,37400,37400,0
20230605,150400,96128100,37400,37400,37400,37400,0
20230605,150300,96128100,37400,37400,37400,37400,0
20230605,150200,96128100,37400,37400,37400,37400,0
20230605,150100,96128100,37400,37400,37400,37400,1
20230605,150000,96090700,37250,37250,37250,37250,216
20230605,145900,88044700,37250,37350,37350,37250,111
20230605,145800,83903600,37350,37350,37350,37350,0
20230605,145700,83903600,37350,37350,37350,37350,0
20230605,145600,83903600,37350,37350,37350,37350,0
20230605,145500,83903600,37350,37350,37350,37350,0
20230605,145400,83903600,37350,37400,37400,37350,15
20230605,145300,83343150,37400,37400,37400,37400,0
20230605,145200,83343150,37400,37400,37400,37400,0
20230605,145100,83343150,37400,37400,37400,37400,0
20230605,145000,83343150,37400,37400,37400,37400,0
20230605,144900,83343150,37400,37400,37400,37400,0
20230605,144800,83343150,37400,37400,37400,37400,0
20230605,144700,83343150,37400,37400,37400,37400,0
20230605,144600,83343150,37400,37400,37400,37400,0
20230605,144500,83343150,37400,37400,37400,37400,0
20230605,144400,83343150,37400,37400,37400,37400,0
20230605,144300,83343150,37400,37400,37400,37400,0
20230605,144200,83343150,37400,37400,37400,37400,0
20230605,144100,83343150,37400,37400,37400,37400,0
20230605,144000,83343150,37400,37400,37400,37400,0
20230605,143900,83343150,37400,37400,37400,37400,0
20230605,143800,83343150,37400,37450,37450,37400,47
20230605,143700,81584550,37500,37500,37500,37500,0
20230605,143600,81584550,37500,37500,37500,37500,0
20230605,143500,81584550,37500,37500,37500,37500,0
20230605,143400,81584550,37500,37500,37500,37500,0
20230605,143300,81584550,37500,37500,37500,37500,0
20230605,143200,81584550,37500,37500,37500,37500,0
20230605,143100,81584550,37500,37500,37500,37500,0
20230605,143000,81584550,37500,37500,37500,37500,0
20230605,142900,81584550,37500,37500,37500,37500,0
20230605,142800,81584550,37500,37500,37500,37500,0
20230605,142700,81584550,37500,37500,37500,37500,0
20230605,142600,81584550,37500,37500,37500,37500,0
20230605,142500,81584550,37500,37500,37500,37500,1
20230605,142400,81547050,37500,37500,37500,37500,0
20230605,142300,81547050,37500,37500,37500,37500,0
20230605,142200,81547050,37500,37500,37500,37500,0
20230605,142100,81547050,37500,37500,37500,37500,0
20230605,142000,81547050,37500,37500,37500,37500,0
20230605,141900,81547050,37500,37500,37500,37500,0
20230605,141800,81547050,37500,37500,37500,37500,0
20230605,141700,81547050,37500,37500,37500,37500,0
20230605,141600,81547050,37500,37500,37500,37500,0
20230605,141500,81547050,37500,37500,37500,37500,0
20230605,141400,81547050,37500,37500,37500,37500,0
20230605,141300,81547050,37500,37500,37500,37500,0
20230605,141200,81547050,37500,37500,37500,37500,0
20230605,141100,81547050,37500,37500,37500,37500,0
20230605,141000,81547050,37500,37500,37500,37500,0
20230605,140900,81547050,37500,37500,37500,37500,0
20230605,140800,81547050,37500,37500,37500,37500,0
20230605,140700,81547050,37500,37500,37500,37500,0
20230605,140600,81547050,37500,37500,37500,37500,0
20230605,140500,81547050,37500,37500,37500,37500,0
20230605,140400,81547050,37500,37500,37500,37500,0
20230605,140300,81547050,37500,37500,37500,37500,0
20230605,140200,81547050,37500,37500,37500,37500,0
20230605,140100,81547050,37500,37500,37500,37500,0
20230605,140000,81547050,37500,37500,37500,37500,0
20230605,135900,81547050,37500,37500,37500,37500,0
20230605,135800,81547050,37500,37500,37500,37500,0
20230605,135700,81547050,37500,37500,37500,37500,0
20230605,135600,81547050,37500,37500,37500,37500,0
20230605,135500,81547050,37500,37500,37500,37500,0
20230605,135400,81547050,37500,37500,37500,37500,0
20230605,135300,81547050,37500,37500,37500,37500,0
20230605,135200,81547050,37500,37500,37500,37500,0
20230605,135100,81547050,37500,37500,37500,37500,0
20230605,135000,81547050,37500,37500,37500,37500,0
20230605,134900,81547050,37500,37500,37500,37500,0
20230605,134800,81547050,37500,37500,37500,37500,0
20230605,134700,81547050,37500,37500,37500,37500,0
20230605,134600,81547050,37500,37500,37500,37500,0
20230605,134500,81547050,37500,37500,37500,37500,0
20230605,134400,81547050,37500,37500,37500,37500,0
20230605,134300,81547050,37500,37500,37500,37500,0
20230605,134200,81547050,37500,37500,37500,37500,10
20230605,134100,81172050,37500,37500,37500,37500,0
20230605,134000,81172050,37500,37500,37500,37500,0
20230605,133900,81172050,37500,37500,37500,37500,0
20230605,133800,81172050,37500,37500,37500,37500,0
20230605,133700,81172050,37500,37500,37500,37500,0
20230605,133600,81172050,37500,37500,37500,37500,0
20230605,133500,81172050,37500,37500,37500,37500,0
20230605,133400,81172050,37500,37500,37500,37500,0
20230605,133300,81172050,37500,37500,37500,37500,0
20230605,133200,81172050,37500,37500,37500,37500,0
20230605,133100,81172050,37500,37500,37500,37500,0
20230605,133000,81172050,37500,37500,37500,37500,0
20230605,132900,81172050,37500,37500,37500,37500,0
20230605,132800,81172050,37500,37500,37500,37500,0
20230605,132700,81172050,37500,37500,37500,37500,0
20230605,132600,81172050,37500,37500,37500,37500,1
20230605,132500,81134550,37500,37500,37500,37500,0
20230605,132400,81134550,37500,37500,37500,37500,0
20230605,132300,81134550,37500,37550,37550,37500,197
20230605,132200,73737600,37550,37550,37550,37550,0
20230605,132100,73737600,37550,37550,37550,37550,0
20230605,132000,73737600,37550,37650,37650,37550,69
20230605,131900,71145750,37550,37550,37550,37550,48
20230605,131800,69343350,37650,37650,37650,37650,0
20230605,131700,69343350,37650,37650,37650,37650,0
20230605,131600,69343350,37650,37650,37650,37650,0
20230605,131500,69343350,37650,37650,37650,37650,1
20230605,131400,69305700,37650,37650,37650,37650,0
20230605,131300,69305700,37650,37600,37650,37600,279
20230605,131200,58801800,37550,37550,37550,37550,0
20230605,131100,58801800,37550,37550,37550,37550,0
20230605,131000,58801800,37550,37550,37550,37550,0
20230605,130900,58801800,37550,37550,37550,37550,0
20230605,130800,58801800,37550,37550,37550,37550,0
20230605,130700,58801800,37550,37550,37550,37550,0
20230605,130600,58801800,37550,37550,37550,37550,0
20230605,130500,58801800,37550,37550,37550,37550,0
20230605,130400,58801800,37550,37550,37550,37550,0
20230605,130300,58801800,37550,37550,37550,37550,0
20230605,130200,58801800,37550,37550,37550,37550,0
20230605,130100,58801800,37550,37550,37550,37550,0
20230605,130000,58801800,37550,37550,37550,37550,0
20230605,125900,58801800,37550,37550,37550,37550,0
20230605,125800,58801800,37550,37550,37550,37550,0
20230605,125700,58801800,37550,37550,37550,37550,0
20230605,125600,58801800,37550,37550,37550,37550,0
20230605,125500,58801800,37550,37550,37550,37550,0
20230605,125400,58801800,37550,37550,37550,37550,0
20230605,125300,58801800,37550,37550,37550,37550,0
20230605,125200,58801800,37550,37550,37550,37550,0
20230605,125100,58801800,37550,37550,37550,37550,0
20230605,125000,58801800,37550,37550,37550,37550,6
20230605,124900,58576500,37650,37650,37650,37650,86
20230605,124800,55338600,37650,37650,37650,37650,0
20230605,124700,55338600,37650,37650,37650,37650,0
20230605,124600,55338600,37650,37650,37650,37650,0
20230605,124500,55338600,37650,37650,37650,37650,0
20230605,124400,55338600,37650,37650,37650,37650,1
20230605,124300,55300950,37650,37650,37650,37650,0
20230605,124200,55300950,37650,37650,37650,37650,0
20230605,124100,55300950,37650,37650,37650,37650,0
20230605,124000,55300950,37650,37650,37650,37650,1
20230605,123900,55263300,37600,37600,37600,37600,5
20230605,123800,55075300,37600,37600,37600,37600,3
20230605,123700,54962500,37500,37500,37500,37500,0
20230605,123600,54962500,37500,37500,37500,37500,26
20230605,123500,53987500,37500,37500,37500,37500,0
20230605,123400,53987500,37500,37500,37500,37500,0
20230605,123300,53987500,37500,37500,37500,37500,0
20230605,123200,53987500,37500,37500,37500,37500,0
20230605,123100,53987500,37500,37500,37500,37500,13
20230605,123000,53500000,37500,37500,37500,37500,0
20230605,122900,53500000,37500,37500,37500,37500,60
20230605,122800,51250000,37600,37600,37600,37600,0
20230605,122700,51250000,37600,37600,37600,37600,0
20230605,122600,51250000,37600,37600,37600,37600,0
20230605,122500,51250000,37600,37600,37600,37600,1
20230605,122400,51212400,37500,37500,37500,37500,0
20230605,122300,51212400,37500,37500,37500,37500,0
20230605,122200,51212400,37500,37500,37500,37500,0
20230605,122100,51212400,37500,37500,37500,37500,0
20230605,122000,51212400,37500,37500,37500,37500,5
20230605,121900,51024900,37500,37500,37500,37500,0
20230605,121800,51024900,37500,37500,37500,37500,0
20230605,121700,51024900,37500,37500,37500,37500,0
20230605,121600,51024900,37500,37500,37500,37500,0
20230605,121500,51024900,37500,37500,37500,37500,0
20230605,121400,51024900,37500,37500,37500,37500,0
20230605,121300,51024900,37500,37500,37500,37500,0
20230605,121200,51024900,37500,37500,37500,37500,0
20230605,121100,51024900,37500,37500,37500,37500,0
20230605,121000,51024900,37500,37500,37500,37500,0
20230605,120900,51024900,37500,37500,37500,37500,0
20230605,120800,51024900,37500,37500,37500,37500,0
20230605,120700,51024900,37500,37500,37500,37500,0
20230605,120600,51024900,37500,37500,37500,37500,0
20230605,120500,51024900,37500,37500,37500,37500,0
20230605,120400,51024900,37500,37600,37600,37500,45
20230605,120300,49337300,37550,37550,37550,37550,0
20230605,120200,49337300,37550,37550,37550,37550,0
20230605,120100,49337300,37550,37550,37550,37550,0
20230605,120000,49337300,37550,37550,37550,37550,1
20230605,115900,49299750,37600,37600,37600,37600,0
20230605,115800,49299750,37600,37600,37600,37600,0
20230605,115700,49299750,37600,37600,37600,37600,0
20230605,115600,49299750,37600,37600,37600,37600,0
20230605,115500,49299750,37600,37600,37600,37600,0
20230605,115400,49299750,37600,37600,37600,37600,0
20230605,115300,49299750,37600,37600,37600,37600,0
20230605,115200,49299750,37600,37600,37600,37600,0
20230605,115100,49299750,37600,37600,37600,37600,0
20230605,115000,49299750,37600,37600,37600,37600,1
20230605,114900,49262150,37550,37550,37550,37550,34
20230605,114800,47985450,37550,37550,37550,37550,0
20230605,114700,47985450,37550,37550,37550,37550,0
20230605,114600,47985450,37550,37550,37550,37550,0
20230605,114500,47985450,37550,37500,37550,37500,167
20230605,114400,41722900,37450,37450,37450,37450,0
20230605,114300,41722900,37450,37450,37450,37450,0
20230605,114200,41722900,37450,37450,37450,37450,0
20230605,114100,41722900,37450,37450,37450,37450,0
20230605,114000,41722900,37450,37450,37450,37450,3
20230605,113900,41610550,37450,37450,37450,37450,0
20230605,113800,41610550,37450,37450,37450,37450,0
20230605,113700,41610550,37450,37450,37450,37450,0
20230605,113600,41610550,37450,37450,37450,37450,0
20230605,113500,41610550,37450,37450,37450,37450,0
20230605,113400,41610550,37450,37450,37450,37450,0
20230605,113300,41610550,37450,37450,37450,37450,26
20230605,113200,40636850,37450,37450,37450,37450,0
20230605,113100,40636850,37450,37450,37450,37450,0
20230605,113000,40636850,37450,37450,37450,37450,0
20230605,112900,40636850,37450,37450,37450,37450,0
20230605,112800,40636850,37450,37450,37450,37450,0
20230605,112700,40636850,37450,37450,37450,37450,0
20230605,112600,40636850,37450,37450,37450,37450,20
20230605,112500,39887850,37450,37450,37450,37450,0
20230605,112400,39887850,37450,37450,37450,37450,0
20230605,112300,39887850,37450,37450,37450,37450,0
20230605,112200,39887850,37450,37450,37450,37450,0
20230605,112100,39887850,37450,37450,37450,37450,0
20230605,112000,39887850,37450,37450,37450,37450,0
20230605,111900,39887850,37450,37450,37450,37450,0
20230605,111800,39887850,37450,37450,37450,37450,0
20230605,111700,39887850,37450,37450,37450,37450,0
20230605,111600,39887850,37450,37450,37450,37450,0
20230605,111500,39887850,37450,37450,37450,37450,18
20230605,111400,39213750,37450,37450,37450,37450,0
20230605,111300,39213750,37450,37450,37450,37450,0
20230605,111200,39213750,37450,37450,37450,37450,0
20230605,111100,39213750,37450,37450,37450,37450,2
20230605,111000,39138850,37450,37450,37450,37450,1
20230605,110900,39101400,37450,37450,37450,37450,0
20230605,110800,39101400,37450,37450,37450,37450,0
20230605,110700,39101400,37450,37450,37450,37450,0
20230605,110600,39101400,37450,37450,37450,37450,3
20230605,110500,38989050,37500,37500,37500,37500,0
20230605,110400,38989050,37500,37500,37500,37500,0
20230605,110300,38989050,37500,37500,37500,37500,0
20230605,110200,38989050,37500,37500,37500,37500,0
20230605,110100,38989050,37500,37500,37500,37500,0
20230605,110000,38989050,37500,37500,37500,37500,0
20230605,105900,38989050,37500,37500,37500,37500,0
20230605,105800,38989050,37500,37500,37500,37500,0
20230605,105700,38989050,37500,37500,37500,37500,0
20230605,105600,38989050,37500,37500,37500,37500,0
20230605,105500,38989050,37500,37500,37500,37500,0
20230605,105400,38989050,37500,37500,37500,37500,0
20230605,105300,38989050,37500,37450,37500,37450,43
20230605,105200,37378500,37450,37450,37450,37450,9
20230605,105100,37041450,37400,37400,37400,37400,1
20230605,105000,37004050,37400,37400,37400,37400,53
20230605,104900,35021850,37400,37400,37400,37400,0
20230605,104800,35021850,37400,37400,37400,37400,0
20230605,104700,35021850,37400,37400,37400,37400,0
20230605,104600,35021850,37400,37400,37400,37400,0
20230605,104500,35021850,37400,37400,37400,37400,0
20230605,104400,35021850,37400,37400,37400,37400,0
20230605,104300,35021850,37400,37400,37400,37400,0
20230605,104200,35021850,37400,37400,37400,37400,97
20230605,104100,31394050,37400,37400,37400,37400,0
20230605,104000,31394050,37400,37400,37400,37400,0
20230605,103900,31394050,37400,37400,37400,37400,0
20230605,103800,31394050,37400,37400,37400,37400,0
20230605,103700,31394050,37400,37400,37400,37400,7
20230605,103600,31132250,37450,37450,37450,37450,0
20230605,103500,31132250,37450,37450,37450,37450,0
20230605,103400,31132250,37450,37450,37450,37450,0
20230605,103300,31132250,37450,37450,37450,37450,0
20230605,103200,31132250,37450,37450,37450,37450,0
20230605,103100,31132250,37450,37450,37450,37450,0
20230605,103000,31132250,37450,37450,37450,37450,0
20230605,102900,31132250,37450,37450,37450,37450,0
20230605,102800,31132250,37450,37450,37450,37450,0
20230605,102700,31132250,37450,37450,37450,37450,0
20230605,102600,31132250,37450,37450,37450,37450,0
20230605,102500,31132250,37450,37450,37450,37450,0
20230605,102400,31132250,37450,37450,37450,37450,0
20230605,102300,31132250,37450,37450,37450,37450,0
20230605,102200,31132250,37450,37450,37450,37450,0
20230605,102100,31132250,37450,37450,37450,37450,0
20230605,102000,31132250,37450,37450,37450,37450,0
20230605,101900,31132250,37450,37450,37450,37450,0
20230605,101800,31132250,37450,37450,37450,37450,0
20230605,101700,31132250,37450,37450,37450,37450,0
20230605,101600,31132250,37450,37400,37450,37400,2
20230605,101500,31057400,37400,37400,37400,37400,0
20230605,101400,31057400,37400,37400,37400,37400,0
20230605,101300,31057400,37400,37400,37400,37400,7
20230605,101200,30795600,37400,37400,37400,37400,26
20230605,101100,29823200,37400,37400,37400,37400,0
20230605,101000,29823200,37400,37400,37400,37400,0
20230605,100900,29823200,37400,37400,37400,37400,1
20230605,100800,29785800,37400,37400,37400,37400,1
20230605,100700,29748400,37400,37400,37400,37400,18
20230605,100600,29075200,37400,37400,37400,37400,0
20230605,100500,29075200,37400,37400,37400,37400,1
20230605,100400,29037800,37400,37400,37400,37400,0
20230605,100300,29037800,37400,37400,37400,37400,0
20230605,100200,29037800,37400,37400,37400,37400,0
20230605,100100,29037800,37400,37400,37400,37400,45
20230605,100000,27354800,37450,37450,37450,37450,0
20230605,095900,27354800,37450,37450,37450,37450,0
20230605,095800,27354800,37450,37450,37450,37450,0
20230605,095700,27354800,37450,37450,37450,37450,0
20230605,095600,27354800,37450,37450,37450,37450,0
20230605,095500,27354800,37450,37450,37450,37450,0
20230605,095400,27354800,37450,37450,37450,37450,0
20230605,095300,27354800,37450,37450,37450,37450,0
20230605,095200,27354800,37450,37450,37450,37450,0
20230605,095100,27354800,37450,37450,37450,37450,0
20230605,095000,27354800,37450,37450,37450,37450,0
20230605,094900,27354800,37450,37450,37450,37450,0
20230605,094800,27354800,37450,37450,37450,37450,0
20230605,094700,27354800,37450,37500,37550,37450,551
20230605,094600,6692300,37450,37450,37450,37450,16
20230605,094500,6093100,37400,37400,37400,37400,113
20230605,094400,1866900,37300,37300,37300,37300,0
20230605,094300,1866900,37300,37300,37300,37300,0
20230605,094200,1866900,37300,37300,37300,37300,0
20230605,094100,1866900,37300,37300,37300,37300,0
20230605,094000,1866900,37300,37300,37300,37300,2
20230605,093900,1792300,37400,37400,37400,37400,0
20230605,093800,1792300,37400,37400,37400,37400,1
20230605,093700,1754900,37300,37300,37300,37300,0
20230605,093600,1754900,37300,37300,37300,37300,0
20230605,093500,1754900,37300,37300,37300,37300,20
20230605,093400,1008900,37350,37350,37350,37350,0
20230605,093300,1008900,37350,37350,37350,37350,4
20230605,093200,859500,37400,37400,37400,37400,0
20230605,093100,859500,37400,37400,37400,37400,0
20230605,093000,859500,37400,37400,37400,37400,0
20230605,092900,859500,37400,37400,37400,37400,0
20230605,092800,859500,37400,37400,37400,37400,0
20230605,092700,859500,37400,37400,37400,37400,0
20230605,092600,859500,37400,37400,37400,37400,0
20230605,092500,859500,37400,37400,37400,37400,0
20230605,092400,859500,37400,37400,37400,37400,0
20230605,092300,859500,37400,37400,37400,37400,0
20230605,092200,859500,37400,37400,37400,37400,0
20230605,092100,859500,37400,37400,37400,37400,0
20230605,092000,859500,37400,37400,37400,37400,0
20230605,091900,859500,37400,37400,37400,37400,1
20230605,091800,822100,37350,37300,37350,37300,9
20230605,091700,486200,37400,37400,37400,37400,0
20230605,091600,486200,37400,37400,37400,37400,0
20230605,091500,486200,37400,37400,37400,37400,0
20230605,091400,486200,37400,37400,37400,37400,0
20230605,091300,486200,37400,37400,37400,37400,3
20230605,091200,374000,37400,37400,37400,37400,0
20230605,091100,374000,37400,37400,37400,37400,0
20230605,091000,374000,37400,37400,37400,37400,0
20230605,090900,374000,37400,37400,37400,37400,0
20230605,090800,374000,37400,37400,37400,37400,0
20230605,090700,374000,37400,37400,37400,37400,0
20230605,090600,374000,37400,37400,37400,37400,0
20230605,090500,374000,37400,37400,37400,37400,0
20230605,090400,374000,37400,37400,37400,37400,0
20230605,090300,374000,37400,37400,37400,37400,0
20230605,090200,374000,37400,37400,37400,37400,0
20230605,090100,374000,37400,37400,37400,37400,0
20230605,090000,374000,37400,37400,37400,37400,10