KissMeData/141000/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184300,192310840,9330,9330,9330,9330,1929
20230605,184200,192310840,9330,9330,9330,9330,0
20230605,184100,192310840,9330,9330,9330,9330,0
20230605,184000,192310840,9330,9330,9330,9330,0
20230605,183900,192310840,9330,9330,9330,9330,0
20230605,183800,192310840,9330,9330,9330,9330,0
20230605,183700,192310840,9330,9330,9330,9330,0
20230605,183600,192310840,9330,9330,9330,9330,0
20230605,183500,192310840,9330,9330,9330,9330,0
20230605,183400,192310840,9330,9330,9330,9330,0
20230605,183300,192310840,9330,9330,9330,9330,0
20230605,183200,192310840,9330,9330,9330,9330,0
20230605,183100,192310840,9330,9330,9330,9330,0
20230605,183000,192310840,9330,9330,9330,9330,0
20230605,182900,192310840,9330,9330,9330,9330,0
20230605,182800,192310840,9330,9330,9330,9330,0
20230605,182700,192310840,9330,9330,9330,9330,0
20230605,182600,192310840,9330,9330,9330,9330,0
20230605,182500,192310840,9330,9330,9330,9330,0
20230605,182400,192310840,9330,9330,9330,9330,0
20230605,182300,192310840,9330,9330,9330,9330,0
20230605,182200,192310840,9330,9330,9330,9330,0
20230605,182100,192310840,9330,9330,9330,9330,0
20230605,182000,192310840,9330,9330,9330,9330,0
20230605,181900,192310840,9330,9330,9330,9330,0
20230605,181800,192310840,9330,9330,9330,9330,0
20230605,181700,192310840,9330,9330,9330,9330,0
20230605,181600,192310840,9330,9330,9330,9330,0
20230605,181500,192310840,9330,9330,9330,9330,0
20230605,181400,192310840,9330,9330,9330,9330,0
20230605,181300,192310840,9330,9330,9330,9330,1929
20230605,181200,192310840,9330,9330,9330,9330,0
20230605,181100,192310840,9330,9330,9330,9330,0
20230605,181000,192310840,9330,9330,9330,9330,0
20230605,180900,192310840,9330,9330,9330,9330,0
20230605,180800,192310840,9330,9330,9330,9330,0
20230605,180700,192310840,9330,9330,9330,9330,0
20230605,180600,192310840,9330,9330,9330,9330,0
20230605,180500,192310840,9330,9330,9330,9330,0
20230605,180400,192310840,9330,9330,9330,9330,0
20230605,180300,192310840,9330,9330,9330,9330,0
20230605,180200,192310840,9330,9330,9330,9330,0
20230605,180100,192310840,9330,9330,9330,9330,0
20230605,180000,192310840,9330,9330,9330,9330,0
20230605,175900,192310840,9330,9330,9330,9330,0
20230605,175800,192310840,9330,9330,9330,9330,0
20230605,175700,192310840,9330,9330,9330,9330,0
20230605,175600,192310840,9330,9330,9330,9330,0
20230605,175500,192310840,9330,9330,9330,9330,0
20230605,175400,192310840,9330,9330,9330,9330,0
20230605,175300,192310840,9330,9330,9330,9330,0
20230605,175200,192310840,9330,9330,9330,9330,0
20230605,175100,192310840,9330,9330,9330,9330,0
20230605,175000,192310840,9330,9330,9330,9330,0
20230605,174900,192310840,9330,9330,9330,9330,0
20230605,174800,192310840,9330,9330,9330,9330,0
20230605,174700,192310840,9330,9330,9330,9330,0
20230605,174600,192310840,9330,9330,9330,9330,0
20230605,174500,192310840,9330,9330,9330,9330,0
20230605,174400,192310840,9330,9330,9330,9330,0
20230605,174300,192310840,9330,9330,9330,9330,1929
20230605,174200,192310840,9330,9330,9330,9330,0
20230605,174100,192310840,9330,9330,9330,9330,0
20230605,174000,192310840,9330,9330,9330,9330,0
20230605,173900,192310840,9330,9330,9330,9330,0
20230605,173800,192310840,9330,9330,9330,9330,0
20230605,173700,192310840,9330,9330,9330,9330,0
20230605,173600,192310840,9330,9330,9330,9330,0
20230605,173500,192310840,9330,9330,9330,9330,0
20230605,173400,192310840,9330,9330,9330,9330,0
20230605,173300,192310840,9330,9330,9330,9330,0
20230605,173200,192310840,9330,9330,9330,9330,0
20230605,173100,192310840,9330,9330,9330,9330,0
20230605,173000,192310840,9330,9330,9330,9330,0
20230605,172900,192310840,9330,9330,9330,9330,0
20230605,172800,192310840,9330,9330,9330,9330,0
20230605,172700,192310840,9330,9330,9330,9330,0
20230605,172600,192310840,9330,9330,9330,9330,0
20230605,172500,192310840,9330,9330,9330,9330,0
20230605,172400,192310840,9330,9330,9330,9330,0
20230605,172300,192310840,9330,9330,9330,9330,0
20230605,172200,192310840,9330,9330,9330,9330,0
20230605,172100,192310840,9330,9330,9330,9330,0
20230605,172000,192310840,9330,9330,9330,9330,0
20230605,171900,192310840,9330,9330,9330,9330,0
20230605,171800,192310840,9330,9330,9330,9330,0
20230605,171700,192310840,9330,9330,9330,9330,0
20230605,171600,192310840,9330,9330,9330,9330,0
20230605,171500,192310840,9330,9330,9330,9330,0
20230605,171400,192310840,9330,9330,9330,9330,0
20230605,171300,192310840,9330,9330,9330,9330,1929
20230605,171200,192310840,9330,9330,9330,9330,0
20230605,171100,192310840,9330,9330,9330,9330,0
20230605,171000,192310840,9330,9330,9330,9330,0
20230605,170900,192310840,9330,9330,9330,9330,0
20230605,170800,192310840,9330,9330,9330,9330,0
20230605,170700,192310840,9330,9330,9330,9330,0
20230605,170600,192310840,9330,9330,9330,9330,0
20230605,170500,192310840,9330,9330,9330,9330,0
20230605,170400,192310840,9330,9330,9330,9330,0
20230605,170300,192310840,9330,9330,9330,9330,0
20230605,170200,192310840,9330,9330,9330,9330,0
20230605,170100,192310840,9330,9330,9330,9330,0
20230605,170000,192310840,9330,9330,9330,9330,0
20230605,165900,192310840,9330,9330,9330,9330,0
20230605,165800,192310840,9330,9330,9330,9330,0
20230605,165700,192310840,9330,9330,9330,9330,0
20230605,165600,192310840,9330,9330,9330,9330,0
20230605,165500,192310840,9330,9330,9330,9330,0
20230605,165400,192310840,9330,9330,9330,9330,0
20230605,165300,192310840,9330,9330,9330,9330,0
20230605,165200,192310840,9330,9330,9330,9330,0
20230605,165100,192310840,9330,9330,9330,9330,0
20230605,165000,192310840,9330,9330,9330,9330,0
20230605,164900,192310840,9330,9330,9330,9330,0
20230605,164800,192310840,9330,9330,9330,9330,0
20230605,164700,192310840,9330,9330,9330,9330,0
20230605,164600,192310840,9330,9330,9330,9330,0
20230605,164500,192310840,9330,9330,9330,9330,0
20230605,164400,192310840,9330,9330,9330,9330,0
20230605,164300,192310840,9330,9330,9330,9330,1929
20230605,164200,192310840,9330,9330,9330,9330,0
20230605,164100,192310840,9330,9330,9330,9330,0
20230605,164000,192310840,9330,9330,9330,9330,0
20230605,163900,192310840,9330,9330,9330,9330,0
20230605,163800,192310840,9330,9330,9330,9330,0
20230605,163700,192310840,9330,9330,9330,9330,0
20230605,163600,192310840,9330,9330,9330,9330,0
20230605,163500,192310840,9330,9330,9330,9330,0
20230605,163400,192310840,9330,9330,9330,9330,0
20230605,163300,192310840,9330,9330,9330,9330,0
20230605,163200,192310840,9330,9330,9330,9330,0
20230605,163100,192310840,9330,9330,9330,9330,0
20230605,163000,192310840,9330,9330,9330,9330,0
20230605,162900,192310840,9330,9330,9330,9330,0
20230605,162800,192310840,9330,9330,9330,9330,0
20230605,162700,192310840,9330,9330,9330,9330,0
20230605,162600,192310840,9330,9330,9330,9330,0
20230605,162500,192310840,9330,9330,9330,9330,0
20230605,162400,192310840,9330,9330,9330,9330,0
20230605,162300,192310840,9330,9330,9330,9330,0
20230605,162200,192310840,9330,9330,9330,9330,0
20230605,162100,192310840,9330,9330,9330,9330,0
20230605,162000,192310840,9330,9330,9330,9330,0
20230605,161900,192310840,9330,9330,9330,9330,0
20230605,161800,192310840,9330,9330,9330,9330,0
20230605,161700,192310840,9330,9330,9330,9330,0
20230605,161600,192310840,9330,9330,9330,9330,0
20230605,161500,192310840,9330,9330,9330,9330,0
20230605,161400,192310840,9330,9330,9330,9330,0
20230605,161300,192310840,9330,9330,9330,9330,1929
20230605,161200,192310840,9330,9330,9330,9330,0
20230605,161100,192310840,9330,9330,9330,9330,0
20230605,161000,192310840,9330,9330,9330,9330,0
20230605,160900,192310840,9330,9330,9330,9330,0
20230605,160800,192310840,9330,9330,9330,9330,0
20230605,160700,192310840,9330,9330,9330,9330,0
20230605,160600,192310840,9330,9330,9330,9330,0
20230605,160500,192310840,9330,9330,9330,9330,0
20230605,160400,192310840,9330,9330,9330,9330,0
20230605,160300,192310840,9330,9330,9330,9330,0
20230605,160200,192310840,9330,9330,9330,9330,0
20230605,160100,192310840,9330,9330,9330,9330,0
20230605,160000,192310840,9330,9330,9330,9330,0
20230605,155900,192310840,9330,9330,9330,9330,0
20230605,155800,192310840,9330,9330,9330,9330,0
20230605,155700,192310840,9330,9330,9330,9330,0
20230605,155600,192310840,9330,9330,9330,9330,0
20230605,155500,192310840,9330,9330,9330,9330,0
20230605,155400,192310840,9330,9330,9330,9330,0
20230605,155300,192310840,9330,9330,9330,9330,0
20230605,155200,192310840,9330,9330,9330,9330,0
20230605,155100,192310840,9330,9330,9330,9330,0
20230605,155000,192310840,9330,9330,9330,9330,0
20230605,154900,192310840,9330,9330,9330,9330,0
20230605,154800,192310840,9330,9330,9330,9330,0
20230605,154700,192310840,9330,9330,9330,9330,0
20230605,154600,192310840,9330,9330,9330,9330,0
20230605,154500,192310840,9330,9330,9330,9330,0
20230605,154400,192310840,9330,9330,9330,9330,0
20230605,154300,192310840,9330,9330,9330,9330,1929
20230605,154200,192310840,9330,9330,9330,9330,0
20230605,154100,192310840,9330,9330,9330,9330,0
20230605,154000,192310840,9330,9330,9330,9330,0
20230605,153900,192310840,9330,9330,9330,9330,0
20230605,153800,192310840,9330,9330,9330,9330,0
20230605,153700,192310840,9330,9330,9330,9330,0
20230605,153600,192310840,9330,9330,9330,9330,0
20230605,153500,192310840,9330,9330,9330,9330,0
20230605,153400,192310840,9330,9330,9330,9330,0
20230605,153300,192310840,9330,9330,9330,9330,0
20230605,153200,192310840,9330,9330,9330,9330,0
20230605,153100,192310840,9330,9330,9330,9330,0
20230605,153000,192310840,9330,9330,9330,9330,1929
20230605,152900,174313270,9300,9300,9300,9300,0
20230605,152800,174313270,9300,9300,9300,9300,0
20230605,152700,174313270,9300,9300,9300,9300,0
20230605,152600,174313270,9300,9300,9300,9300,0
20230605,152500,174313270,9300,9300,9300,9300,0
20230605,152400,174313270,9300,9300,9300,9300,0
20230605,152300,174313270,9300,9300,9300,9300,0
20230605,152200,174313270,9300,9300,9300,9300,0
20230605,152100,174313270,9300,9300,9300,9300,0
20230605,152000,174313270,9300,9300,9300,9300,0
20230605,151900,174313270,9300,9300,9300,9300,14
20230605,151800,174183070,9310,9310,9310,9310,0
20230605,151700,174183070,9310,9310,9310,9310,1
20230605,151600,174173760,9310,9310,9310,9310,0
20230605,151500,174173760,9310,9310,9310,9310,10
20230605,151400,174080660,9280,9280,9280,9280,0
20230605,151300,174080660,9280,9280,9280,9280,1
20230605,151200,174071380,9280,9290,9290,9280,285
20230605,151100,171426530,9280,9280,9280,9280,0
20230605,151000,171426530,9280,9280,9280,9280,0
20230605,150900,171426530,9280,9280,9280,9280,0
20230605,150800,171426530,9280,9280,9280,9280,0
20230605,150700,171426530,9280,9280,9280,9280,0
20230605,150600,171426530,9280,9300,9300,9280,467
20230605,150500,167090860,9320,9320,9320,9320,0
20230605,150400,167090860,9320,9320,9320,9320,0
20230605,150300,167090860,9320,9320,9320,9320,0
20230605,150200,167090860,9320,9320,9320,9320,0
20230605,150100,167090860,9320,9320,9320,9320,0
20230605,150000,167090860,9320,9320,9320,9320,0
20230605,145900,167090860,9320,9320,9320,9320,0
20230605,145800,167090860,9320,9320,9320,9320,0
20230605,145700,167090860,9320,9320,9320,9320,0
20230605,145600,167090860,9320,9320,9320,9320,170
20230605,145500,165506460,9320,9320,9320,9320,0
20230605,145400,165506460,9320,9320,9320,9320,0
20230605,145300,165506460,9320,9310,9320,9310,42
20230605,145200,165115030,9320,9320,9320,9320,0
20230605,145100,165115030,9320,9320,9320,9320,0
20230605,145000,165115030,9320,9320,9320,9320,0
20230605,144900,165115030,9320,9320,9320,9320,0
20230605,144800,165115030,9320,9320,9320,9320,0
20230605,144700,165115030,9320,9320,9320,9320,0
20230605,144600,165115030,9320,9320,9320,9320,0
20230605,144500,165115030,9320,9320,9320,9320,0
20230605,144400,165115030,9320,9320,9320,9320,0
20230605,144300,165115030,9320,9320,9320,9320,0
20230605,144200,165115030,9320,9320,9320,9320,1
20230605,144100,165105710,9290,9290,9290,9290,0
20230605,144000,165105710,9290,9290,9290,9290,0
20230605,143900,165105710,9290,9290,9290,9290,0
20230605,143800,165105710,9290,9290,9290,9290,0
20230605,143700,165105710,9290,9290,9290,9290,0
20230605,143600,165105710,9290,9290,9290,9290,0
20230605,143500,165105710,9290,9290,9290,9290,290
20230605,143400,162411610,9290,9300,9300,9290,300
20230605,143300,159624360,9330,9330,9330,9330,0
20230605,143200,159624360,9330,9330,9330,9330,0
20230605,143100,159624360,9330,9330,9330,9330,0
20230605,143000,159624360,9330,9330,9330,9330,0
20230605,142900,159624360,9330,9330,9330,9330,0
20230605,142800,159624360,9330,9330,9330,9330,0
20230605,142700,159624360,9330,9330,9330,9330,10
20230605,142600,159531060,9330,9330,9330,9330,43
20230605,142500,159129870,9330,9330,9330,9330,0
20230605,142400,159129870,9330,9330,9330,9330,0
20230605,142300,159129870,9330,9330,9330,9330,0
20230605,142200,159129870,9330,9330,9330,9330,0
20230605,142100,159129870,9330,9330,9330,9330,0
20230605,142000,159129870,9330,9330,9330,9330,0
20230605,141900,159129870,9330,9330,9330,9330,0
20230605,141800,159129870,9330,9330,9330,9330,0
20230605,141700,159129870,9330,9330,9330,9330,0
20230605,141600,159129870,9330,9330,9330,9330,0
20230605,141500,159129870,9330,9330,9330,9330,0
20230605,141400,159129870,9330,9330,9330,9330,0
20230605,141300,159129870,9330,9330,9330,9330,0
20230605,141200,159129870,9330,9330,9330,9330,0
20230605,141100,159129870,9330,9330,9330,9330,0
20230605,141000,159129870,9330,9330,9330,9330,5
20230605,140900,159083220,9330,9330,9330,9330,0
20230605,140800,159083220,9330,9330,9330,9330,17
20230605,140700,158924610,9290,9290,9290,9290,0
20230605,140600,158924610,9290,9290,9290,9290,0
20230605,140500,158924610,9290,9290,9290,9290,0
20230605,140400,158924610,9290,9290,9290,9290,0
20230605,140300,158924610,9290,9290,9290,9290,0
20230605,140200,158924610,9290,9290,9290,9290,4
20230605,140100,158887450,9330,9330,9330,9330,0
20230605,140000,158887450,9330,9330,9330,9330,0
20230605,135900,158887450,9330,9330,9330,9330,0
20230605,135800,158887450,9330,9330,9330,9330,0
20230605,135700,158887450,9330,9330,9330,9330,0
20230605,135600,158887450,9330,9330,9330,9330,0
20230605,135500,158887450,9330,9330,9330,9330,0
20230605,135400,158887450,9330,9330,9330,9330,0
20230605,135300,158887450,9330,9330,9330,9330,0
20230605,135200,158887450,9330,9330,9330,9330,1
20230605,135100,158878120,9300,9300,9300,9300,0
20230605,135000,158878120,9300,9300,9300,9300,0
20230605,134900,158878120,9300,9300,9300,9300,0
20230605,134800,158878120,9300,9300,9300,9300,0
20230605,134700,158878120,9300,9300,9300,9300,0
20230605,134600,158878120,9300,9310,9310,9300,1070
20230605,134500,148922440,9310,9310,9310,9310,0
20230605,134400,148922440,9310,9310,9310,9310,82
20230605,134300,148159020,9320,9320,9320,9320,16
20230605,134200,148009900,9330,9330,9330,9330,0
20230605,134100,148009900,9330,9330,9330,9330,0
20230605,134000,148009900,9330,9330,9330,9330,0
20230605,133900,148009900,9330,9330,9330,9330,0
20230605,133800,148009900,9330,9330,9330,9330,0
20230605,133700,148009900,9330,9330,9330,9330,0
20230605,133600,148009900,9330,9330,9330,9330,0
20230605,133500,148009900,9330,9330,9330,9330,0
20230605,133400,148009900,9330,9330,9330,9330,0
20230605,133300,148009900,9330,9330,9330,9330,0
20230605,133200,148009900,9330,9330,9330,9330,30
20230605,133100,147730000,9340,9340,9340,9340,0
20230605,133000,147730000,9340,9340,9340,9340,0
20230605,132900,147730000,9340,9340,9340,9340,0
20230605,132800,147730000,9340,9340,9340,9340,85
20230605,132700,146936100,9320,9320,9320,9320,0
20230605,132600,146936100,9320,9320,9320,9320,0
20230605,132500,146936100,9320,9320,9320,9320,0
20230605,132400,146936100,9320,9320,9320,9320,640
20230605,132300,140971300,9330,9330,9330,9330,0
20230605,132200,140971300,9330,9330,9330,9330,0
20230605,132100,140971300,9330,9330,9330,9330,1
20230605,132000,140961970,9340,9340,9340,9340,0
20230605,131900,140961970,9340,9340,9340,9340,0
20230605,131800,140961970,9340,9340,9340,9340,0
20230605,131700,140961970,9340,9340,9340,9340,0
20230605,131600,140961970,9340,9340,9340,9340,0
20230605,131500,140961970,9340,9330,9340,9330,25
20230605,131400,140728680,9330,9330,9330,9330,0
20230605,131300,140728680,9330,9330,9330,9330,215
20230605,131200,138722730,9330,9330,9330,9330,0
20230605,131100,138722730,9330,9330,9330,9330,73
20230605,131000,138041640,9330,9330,9330,9330,0
20230605,130900,138041640,9330,9330,9330,9330,0
20230605,130800,138041640,9330,9330,9330,9330,0
20230605,130700,138041640,9330,9330,9330,9330,95
20230605,130600,137155290,9330,9330,9330,9330,0
20230605,130500,137155290,9330,9330,9330,9330,0
20230605,130400,137155290,9330,9330,9330,9330,0
20230605,130300,137155290,9330,9330,9330,9330,0
20230605,130200,137155290,9330,9330,9330,9330,0
20230605,130100,137155290,9330,9330,9330,9330,100
20230605,130000,136222290,9330,9330,9330,9330,397
20230605,125900,132518280,9340,9340,9340,9340,0
20230605,125800,132518280,9340,9340,9340,9340,0
20230605,125700,132518280,9340,9340,9340,9340,0
20230605,125600,132518280,9340,9340,9340,9340,0
20230605,125500,132518280,9340,9340,9340,9340,0
20230605,125400,132518280,9340,9340,9340,9340,0
20230605,125300,132518280,9340,9340,9340,9340,0
20230605,125200,132518280,9340,9340,9340,9340,0
20230605,125100,132518280,9340,9340,9340,9340,1
20230605,125000,132508940,9350,9350,9350,9350,0
20230605,124900,132508940,9350,9350,9350,9350,66
20230605,124800,131891840,9350,9350,9350,9350,0
20230605,124700,131891840,9350,9350,9350,9350,0
20230605,124600,131891840,9350,9350,9350,9350,0
20230605,124500,131891840,9350,9350,9350,9350,0
20230605,124400,131891840,9350,9350,9350,9350,0
20230605,124300,131891840,9350,9350,9350,9350,0
20230605,124200,131891840,9350,9350,9350,9350,0
20230605,124100,131891840,9350,9350,9350,9350,0
20230605,124000,131891840,9350,9350,9350,9350,0
20230605,123900,131891840,9350,9350,9350,9350,0
20230605,123800,131891840,9350,9350,9350,9350,0
20230605,123700,131891840,9350,9350,9350,9350,1
20230605,123600,131882490,9330,9330,9330,9330,0
20230605,123500,131882490,9330,9330,9330,9330,0
20230605,123400,131882490,9330,9330,9330,9330,0
20230605,123300,131882490,9330,9330,9330,9330,150
20230605,123200,130482990,9330,9330,9330,9330,237
20230605,123100,128271780,9330,9330,9330,9330,0
20230605,123000,128271780,9330,9330,9330,9330,0
20230605,122900,128271780,9330,9330,9330,9330,11
20230605,122800,128169150,9320,9320,9320,9320,0
20230605,122700,128169150,9320,9320,9320,9320,0
20230605,122600,128169150,9320,9320,9320,9320,0
20230605,122500,128169150,9320,9320,9320,9320,0
20230605,122400,128169150,9320,9320,9320,9320,0
20230605,122300,128169150,9320,9320,9320,9320,0
20230605,122200,128169150,9320,9320,9320,9320,0
20230605,122100,128169150,9320,9320,9320,9320,0
20230605,122000,128169150,9320,9320,9320,9320,0
20230605,121900,128169150,9320,9320,9320,9320,0
20230605,121800,128169150,9320,9320,9320,9320,0
20230605,121700,128169150,9320,9320,9320,9320,0
20230605,121600,128169150,9320,9320,9320,9320,0
20230605,121500,128169150,9320,9320,9320,9320,0
20230605,121400,128169150,9320,9320,9320,9320,0
20230605,121300,128169150,9320,9320,9320,9320,0
20230605,121200,128169150,9320,9320,9320,9320,0
20230605,121100,128169150,9320,9320,9320,9320,0
20230605,121000,128169150,9320,9320,9320,9320,146
20230605,120900,126808430,9320,9320,9320,9320,0
20230605,120800,126808430,9320,9320,9320,9320,321
20230605,120700,123816710,9320,9320,9320,9320,0
20230605,120600,123816710,9320,9320,9320,9320,0
20230605,120500,123816710,9320,9320,9320,9320,0
20230605,120400,123816710,9320,9320,9320,9320,68
20230605,120300,123182950,9330,9330,9330,9330,0
20230605,120200,123182950,9330,9330,9330,9330,0
20230605,120100,123182950,9330,9330,9330,9330,80
20230605,120000,122436550,9330,9330,9330,9330,0
20230605,115900,122436550,9330,9330,9330,9330,0
20230605,115800,122436550,9330,9330,9330,9330,0
20230605,115700,122436550,9330,9330,9330,9330,50
20230605,115600,121970050,9330,9330,9330,9330,0
20230605,115500,121970050,9330,9330,9330,9330,0
20230605,115400,121970050,9330,9340,9340,9330,454
20230605,115300,117731690,9330,9330,9330,9330,0
20230605,115200,117731690,9330,9330,9330,9330,0
20230605,115100,117731690,9330,9330,9330,9330,0
20230605,115000,117731690,9330,9330,9330,9330,0
20230605,114900,117731690,9330,9340,9340,9330,303
20230605,114800,114904320,9360,9360,9360,9360,0
20230605,114700,114904320,9360,9360,9360,9360,0
20230605,114600,114904320,9360,9360,9360,9360,0
20230605,114500,114904320,9360,9360,9360,9360,0
20230605,114400,114904320,9360,9360,9360,9360,0
20230605,114300,114904320,9360,9360,9360,9360,0
20230605,114200,114904320,9360,9360,9360,9360,0
20230605,114100,114904320,9360,9360,9360,9360,5
20230605,114000,114857520,9360,9360,9360,9360,0
20230605,113900,114857520,9360,9360,9360,9360,0
20230605,113800,114857520,9360,9360,9360,9360,0
20230605,113700,114857520,9360,9360,9360,9360,0
20230605,113600,114857520,9360,9360,9360,9360,0
20230605,113500,114857520,9360,9360,9360,9360,0
20230605,113400,114857520,9360,9360,9360,9360,0
20230605,113300,114857520,9360,9360,9360,9360,0
20230605,113200,114857520,9360,9360,9360,9360,0
20230605,113100,114857520,9360,9360,9360,9360,0
20230605,113000,114857520,9360,9360,9360,9360,0
20230605,112900,114857520,9360,9360,9360,9360,0
20230605,112800,114857520,9360,9360,9360,9360,0
20230605,112700,114857520,9360,9360,9360,9360,0
20230605,112600,114857520,9360,9360,9360,9360,0
20230605,112500,114857520,9360,9360,9360,9360,0
20230605,112400,114857520,9360,9360,9360,9360,0
20230605,112300,114857520,9360,9360,9360,9360,0
20230605,112200,114857520,9360,9360,9360,9360,0
20230605,112100,114857520,9360,9360,9360,9360,45
20230605,112000,114436320,9360,9360,9360,9360,455
20230605,111900,110177520,9370,9370,9370,9370,0
20230605,111800,110177520,9370,9370,9370,9370,1
20230605,111700,110168150,9370,9370,9370,9370,0
20230605,111600,110168150,9370,9370,9370,9370,0
20230605,111500,110168150,9370,9360,9370,9360,500
20230605,111400,105487850,9340,9340,9340,9340,0
20230605,111300,105487850,9340,9340,9340,9340,0
20230605,111200,105487850,9340,9340,9340,9340,0
20230605,111100,105487850,9340,9340,9340,9340,0
20230605,111000,105487850,9340,9340,9340,9340,0
20230605,110900,105487850,9340,9340,9340,9340,0
20230605,110800,105487850,9340,9340,9340,9340,0
20230605,110700,105487850,9340,9340,9340,9340,0
20230605,110600,105487850,9340,9340,9340,9340,0
20230605,110500,105487850,9340,9340,9340,9340,150
20230605,110400,104086850,9310,9310,9310,9310,0
20230605,110300,104086850,9310,9310,9310,9310,0
20230605,110200,104086850,9310,9310,9310,9310,245
20230605,110100,101805900,9310,9310,9310,9310,0
20230605,110000,101805900,9310,9310,9310,9310,1
20230605,105900,101796590,9330,9330,9330,9330,0
20230605,105800,101796590,9330,9330,9330,9330,0
20230605,105700,101796590,9330,9330,9330,9330,0
20230605,105600,101796590,9330,9330,9330,9330,0
20230605,105500,101796590,9330,9330,9330,9330,0
20230605,105400,101796590,9330,9330,9330,9330,0
20230605,105300,101796590,9330,9330,9330,9330,0
20230605,105200,101796590,9330,9330,9330,9330,0
20230605,105100,101796590,9330,9330,9330,9330,0
20230605,105000,101796590,9330,9330,9330,9330,0
20230605,104900,101796590,9330,9330,9330,9330,0
20230605,104800,101796590,9330,9330,9330,9330,0
20230605,104700,101796590,9330,9330,9330,9330,0
20230605,104600,101796590,9330,9330,9330,9330,1
20230605,104500,101787260,9330,9330,9330,9330,0
20230605,104400,101787260,9330,9330,9330,9330,0
20230605,104300,101787260,9330,9330,9330,9330,0
20230605,104200,101787260,9330,9330,9330,9330,0
20230605,104100,101787260,9330,9330,9330,9330,0
20230605,104000,101787260,9330,9330,9330,9330,0
20230605,103900,101787260,9330,9340,9340,9330,487
20230605,103800,97243530,9340,9340,9340,9340,48
20230605,103700,96795210,9340,9340,9340,9340,0
20230605,103600,96795210,9340,9340,9340,9340,0
20230605,103500,96795210,9340,9340,9340,9340,0
20230605,103400,96795210,9340,9340,9340,9340,0
20230605,103300,96795210,9340,9340,9340,9340,0
20230605,103200,96795210,9340,9340,9340,9340,30
20230605,103100,96515010,9350,9350,9350,9350,0
20230605,103000,96515010,9350,9350,9350,9350,1
20230605,102900,96505660,9360,9360,9360,9360,0
20230605,102800,96505660,9360,9360,9360,9360,0
20230605,102700,96505660,9360,9360,9360,9360,3
20230605,102600,96477580,9340,9340,9340,9340,0
20230605,102500,96477580,9340,9340,9340,9340,0
20230605,102400,96477580,9340,9340,9340,9340,511
20230605,102300,91704840,9390,9390,9390,9390,0
20230605,102200,91704840,9390,9390,9390,9390,0
20230605,102100,91704840,9390,9390,9390,9390,0
20230605,102000,91704840,9390,9390,9390,9390,0
20230605,101900,91704840,9390,9390,9390,9390,0
20230605,101800,91704840,9390,9390,9390,9390,0
20230605,101700,91704840,9390,9340,9390,9340,53
20230605,101600,91208790,9300,9300,9300,9300,0
20230605,101500,91208790,9300,9300,9300,9300,0
20230605,101400,91208790,9300,9320,9320,9300,335
20230605,101300,88091020,9320,9320,9320,9320,0
20230605,101200,88091020,9320,9320,9320,9320,679
20230605,101100,81762740,9310,9310,9310,9310,0
20230605,101000,81762740,9310,9310,9310,9310,0
20230605,100900,81762740,9310,9310,9310,9310,0
20230605,100800,81762740,9310,9310,9310,9310,0
20230605,100700,81762740,9310,9310,9310,9310,0
20230605,100600,81762740,9310,9310,9310,9310,1
20230605,100500,81753430,9310,9310,9310,9310,508
20230605,100400,77023950,9300,9300,9300,9300,0
20230605,100300,77023950,9300,9300,9300,9300,0
20230605,100200,77023950,9300,9300,9300,9300,0
20230605,100100,77023950,9300,9300,9300,9300,0
20230605,100000,77023950,9300,9300,9300,9300,0
20230605,095900,77023950,9300,9300,9300,9300,0
20230605,095800,77023950,9300,9300,9300,9300,0
20230605,095700,77023950,9300,9300,9300,9300,0
20230605,095600,77023950,9300,9310,9310,9300,81
20230605,095500,76270530,9320,9320,9320,9320,0
20230605,095400,76270530,9320,9320,9320,9320,0
20230605,095300,76270530,9320,9320,9320,9320,0
20230605,095200,76270530,9320,9320,9320,9320,0
20230605,095100,76270530,9320,9320,9320,9320,104
20230605,095000,75301250,9320,9320,9320,9320,0
20230605,094900,75301250,9320,9320,9320,9320,0
20230605,094800,75301250,9320,9320,9320,9320,0
20230605,094700,75301250,9320,9320,9320,9320,0
20230605,094600,75301250,9320,9320,9320,9320,0
20230605,094500,75301250,9320,9320,9320,9320,0
20230605,094400,75301250,9320,9320,9320,9320,10
20230605,094300,75208050,9300,9300,9300,9300,0
20230605,094200,75208050,9300,9300,9300,9300,0
20230605,094100,75208050,9300,9300,9300,9300,0
20230605,094000,75208050,9300,9300,9300,9300,260
20230605,093900,72790050,9300,9300,9300,9300,260
20230605,093800,70372050,9300,9300,9300,9300,0
20230605,093700,70372050,9300,9300,9300,9300,0
20230605,093600,70372050,9300,9300,9300,9300,0
20230605,093500,70372050,9300,9300,9300,9300,0
20230605,093400,70372050,9300,9300,9300,9300,0
20230605,093300,70372050,9300,9330,9330,9300,433
20230605,093200,66335190,9330,9330,9330,9330,70
20230605,093100,65682090,9330,9280,9330,9280,452
20230605,093000,61476560,9250,9250,9250,9250,0
20230605,092900,61476560,9250,9260,9260,9250,500
20230605,092800,56851040,9280,9280,9280,9280,0
20230605,092700,56851040,9280,9260,9280,9250,502
20230605,092600,52206480,9260,9260,9260,9260,500
20230605,092500,47576480,9260,9270,9270,9260,555
20230605,092400,42436630,9270,9270,9270,9270,168
20230605,092300,40879270,9270,9280,9280,9270,400
20230605,092200,37171210,9290,9290,9290,9290,1
20230605,092100,37161920,9290,9290,9290,9290,0
20230605,092000,37161920,9290,9300,9300,9290,300
20230605,091900,34374720,9320,9330,9330,9320,6
20230605,091800,34318760,9330,9330,9330,9330,46
20230605,091700,33889580,9300,9310,9310,9300,96
20230605,091600,32995940,9310,9310,9310,9310,0
20230605,091500,32995940,9310,9310,9310,9310,9
20230605,091400,32912150,9310,9420,9420,9310,957
20230605,091300,23996660,9440,9400,9440,9400,84
20230605,091200,23205920,9290,9290,9290,9290,0
20230605,091100,23205920,9290,9300,9300,9290,150
20230605,091000,21811010,9350,9350,9350,9350,0
20230605,090900,21811010,9350,9350,9350,9350,0
20230605,090800,21811010,9350,9350,9350,9350,40
20230605,090700,21437010,9350,9350,9350,9350,0
20230605,090600,21437010,9350,9350,9350,9350,47
20230605,090500,20997560,9470,9340,9480,9330,838
20230605,090400,13105760,9340,9260,9340,9260,115
20230605,090300,12039660,9250,9270,9270,9250,628
20230605,090200,6224320,9280,9310,9310,9280,269
20230605,090100,3725000,9310,9310,9310,9310,100
20230605,090000,2794000,9340,9300,9340,9300,300