KissMeData/159580/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,202400,225945810,7460,7460,7460,7460,1555
20230605,202300,225945810,7460,7460,7460,7460,0
20230605,202200,225945810,7460,7460,7460,7460,0
20230605,202100,225945810,7460,7460,7460,7460,0
20230605,202000,225945810,7460,7460,7460,7460,0
20230605,201900,225945810,7460,7460,7460,7460,0
20230605,201800,225945810,7460,7460,7460,7460,0
20230605,201700,225945810,7460,7460,7460,7460,0
20230605,201600,225945810,7460,7460,7460,7460,0
20230605,201500,225945810,7460,7460,7460,7460,0
20230605,201400,225945810,7460,7460,7460,7460,0
20230605,201300,225945810,7460,7460,7460,7460,0
20230605,201200,225945810,7460,7460,7460,7460,0
20230605,201100,225945810,7460,7460,7460,7460,0
20230605,201000,225945810,7460,7460,7460,7460,0
20230605,200900,225945810,7460,7460,7460,7460,0
20230605,200800,225945810,7460,7460,7460,7460,0
20230605,200700,225945810,7460,7460,7460,7460,0
20230605,200600,225945810,7460,7460,7460,7460,0
20230605,200500,225945810,7460,7460,7460,7460,0
20230605,200400,225945810,7460,7460,7460,7460,0
20230605,200300,225945810,7460,7460,7460,7460,0
20230605,200200,225945810,7460,7460,7460,7460,0
20230605,200100,225945810,7460,7460,7460,7460,0
20230605,200000,225945810,7460,7460,7460,7460,0
20230605,195900,225945810,7460,7460,7460,7460,0
20230605,195800,225945810,7460,7460,7460,7460,0
20230605,195700,225945810,7460,7460,7460,7460,0
20230605,195600,225945810,7460,7460,7460,7460,0
20230605,195500,225945810,7460,7460,7460,7460,0
20230605,195400,225945810,7460,7460,7460,7460,1555
20230605,195300,225945810,7460,7460,7460,7460,0
20230605,195200,225945810,7460,7460,7460,7460,0
20230605,195100,225945810,7460,7460,7460,7460,0
20230605,195000,225945810,7460,7460,7460,7460,0
20230605,194900,225945810,7460,7460,7460,7460,0
20230605,194800,225945810,7460,7460,7460,7460,0
20230605,194700,225945810,7460,7460,7460,7460,0
20230605,194600,225945810,7460,7460,7460,7460,0
20230605,194500,225945810,7460,7460,7460,7460,0
20230605,194400,225945810,7460,7460,7460,7460,0
20230605,194300,225945810,7460,7460,7460,7460,0
20230605,194200,225945810,7460,7460,7460,7460,0
20230605,194100,225945810,7460,7460,7460,7460,0
20230605,194000,225945810,7460,7460,7460,7460,0
20230605,193900,225945810,7460,7460,7460,7460,0
20230605,193800,225945810,7460,7460,7460,7460,0
20230605,193700,225945810,7460,7460,7460,7460,0
20230605,193600,225945810,7460,7460,7460,7460,0
20230605,193500,225945810,7460,7460,7460,7460,0
20230605,193400,225945810,7460,7460,7460,7460,0
20230605,193300,225945810,7460,7460,7460,7460,0
20230605,193200,225945810,7460,7460,7460,7460,0
20230605,193100,225945810,7460,7460,7460,7460,0
20230605,193000,225945810,7460,7460,7460,7460,0
20230605,192900,225945810,7460,7460,7460,7460,0
20230605,192800,225945810,7460,7460,7460,7460,0
20230605,192700,225945810,7460,7460,7460,7460,0
20230605,192600,225945810,7460,7460,7460,7460,0
20230605,192500,225945810,7460,7460,7460,7460,0
20230605,192400,225945810,7460,7460,7460,7460,1555
20230605,192300,225945810,7460,7460,7460,7460,0
20230605,192200,225945810,7460,7460,7460,7460,0
20230605,192100,225945810,7460,7460,7460,7460,0
20230605,192000,225945810,7460,7460,7460,7460,0
20230605,191900,225945810,7460,7460,7460,7460,0
20230605,191800,225945810,7460,7460,7460,7460,0
20230605,191700,225945810,7460,7460,7460,7460,0
20230605,191600,225945810,7460,7460,7460,7460,0
20230605,191500,225945810,7460,7460,7460,7460,0
20230605,191400,225945810,7460,7460,7460,7460,0
20230605,191300,225945810,7460,7460,7460,7460,0
20230605,191200,225945810,7460,7460,7460,7460,0
20230605,191100,225945810,7460,7460,7460,7460,0
20230605,191000,225945810,7460,7460,7460,7460,0
20230605,190900,225945810,7460,7460,7460,7460,0
20230605,190800,225945810,7460,7460,7460,7460,0
20230605,190700,225945810,7460,7460,7460,7460,0
20230605,190600,225945810,7460,7460,7460,7460,0
20230605,190500,225945810,7460,7460,7460,7460,0
20230605,190400,225945810,7460,7460,7460,7460,0
20230605,190300,225945810,7460,7460,7460,7460,0
20230605,190200,225945810,7460,7460,7460,7460,0
20230605,190100,225945810,7460,7460,7460,7460,0
20230605,190000,225945810,7460,7460,7460,7460,0
20230605,185900,225945810,7460,7460,7460,7460,0
20230605,185800,225945810,7460,7460,7460,7460,0
20230605,185700,225945810,7460,7460,7460,7460,0
20230605,185600,225945810,7460,7460,7460,7460,0
20230605,185500,225945810,7460,7460,7460,7460,0
20230605,185400,225945810,7460,7460,7460,7460,1555
20230605,185300,225945810,7460,7460,7460,7460,0
20230605,185200,225945810,7460,7460,7460,7460,0
20230605,185100,225945810,7460,7460,7460,7460,0
20230605,185000,225945810,7460,7460,7460,7460,0
20230605,184900,225945810,7460,7460,7460,7460,0
20230605,184800,225945810,7460,7460,7460,7460,0
20230605,184700,225945810,7460,7460,7460,7460,0
20230605,184600,225945810,7460,7460,7460,7460,0
20230605,184500,225945810,7460,7460,7460,7460,0
20230605,184400,225945810,7460,7460,7460,7460,0
20230605,184300,225945810,7460,7460,7460,7460,0
20230605,184200,225945810,7460,7460,7460,7460,0
20230605,184100,225945810,7460,7460,7460,7460,0
20230605,184000,225945810,7460,7460,7460,7460,0
20230605,183900,225945810,7460,7460,7460,7460,0
20230605,183800,225945810,7460,7460,7460,7460,0
20230605,183700,225945810,7460,7460,7460,7460,0
20230605,183600,225945810,7460,7460,7460,7460,0
20230605,183500,225945810,7460,7460,7460,7460,0
20230605,183400,225945810,7460,7460,7460,7460,0
20230605,183300,225945810,7460,7460,7460,7460,0
20230605,183200,225945810,7460,7460,7460,7460,0
20230605,183100,225945810,7460,7460,7460,7460,0
20230605,183000,225945810,7460,7460,7460,7460,0
20230605,182900,225945810,7460,7460,7460,7460,0
20230605,182800,225945810,7460,7460,7460,7460,0
20230605,182700,225945810,7460,7460,7460,7460,0
20230605,182600,225945810,7460,7460,7460,7460,0
20230605,182500,225945810,7460,7460,7460,7460,0
20230605,182400,225945810,7460,7460,7460,7460,1555
20230605,182300,225945810,7460,7460,7460,7460,0
20230605,182200,225945810,7460,7460,7460,7460,0
20230605,182100,225945810,7460,7460,7460,7460,0
20230605,182000,225945810,7460,7460,7460,7460,0
20230605,181900,225945810,7460,7460,7460,7460,0
20230605,181800,225945810,7460,7460,7460,7460,0
20230605,181700,225945810,7460,7460,7460,7460,0
20230605,181600,225945810,7460,7460,7460,7460,0
20230605,181500,225945810,7460,7460,7460,7460,0
20230605,181400,225945810,7460,7460,7460,7460,0
20230605,181300,225945810,7460,7460,7460,7460,0
20230605,181200,225945810,7460,7460,7460,7460,0
20230605,181100,225945810,7460,7460,7460,7460,0
20230605,181000,225945810,7460,7460,7460,7460,0
20230605,180900,225945810,7460,7460,7460,7460,0
20230605,180800,225945810,7460,7460,7460,7460,0
20230605,180700,225945810,7460,7460,7460,7460,0
20230605,180600,225945810,7460,7460,7460,7460,0
20230605,180500,225945810,7460,7460,7460,7460,0
20230605,180400,225945810,7460,7460,7460,7460,0
20230605,180300,225945810,7460,7460,7460,7460,0
20230605,180200,225945810,7460,7460,7460,7460,0
20230605,180100,225945810,7460,7460,7460,7460,0
20230605,180000,225945810,7460,7460,7460,7460,0
20230605,175900,225945810,7460,7460,7460,7460,0
20230605,175800,225945810,7460,7460,7460,7460,0
20230605,175700,225945810,7460,7460,7460,7460,0
20230605,175600,225945810,7460,7460,7460,7460,0
20230605,175500,225945810,7460,7460,7460,7460,0
20230605,175400,225945810,7460,7460,7460,7460,1555
20230605,175300,225945810,7460,7460,7460,7460,0
20230605,175200,225945810,7460,7460,7460,7460,0
20230605,175100,225945810,7460,7460,7460,7460,0
20230605,175000,225945810,7460,7460,7460,7460,0
20230605,174900,225945810,7460,7460,7460,7460,0
20230605,174800,225945810,7460,7460,7460,7460,0
20230605,174700,225945810,7460,7460,7460,7460,0
20230605,174600,225945810,7460,7460,7460,7460,0
20230605,174500,225945810,7460,7460,7460,7460,0
20230605,174400,225945810,7460,7460,7460,7460,0
20230605,174300,225945810,7460,7460,7460,7460,0
20230605,174200,225945810,7460,7460,7460,7460,0
20230605,174100,225945810,7460,7460,7460,7460,0
20230605,174000,225945810,7460,7460,7460,7460,0
20230605,173900,225945810,7460,7460,7460,7460,0
20230605,173800,225945810,7460,7460,7460,7460,0
20230605,173700,225945810,7460,7460,7460,7460,0
20230605,173600,225945810,7460,7460,7460,7460,0
20230605,173500,225945810,7460,7460,7460,7460,0
20230605,173400,225945810,7460,7460,7460,7460,0
20230605,173300,225945810,7460,7460,7460,7460,0
20230605,173200,225945810,7460,7460,7460,7460,0
20230605,173100,225945810,7460,7460,7460,7460,0
20230605,173000,225945810,7460,7460,7460,7460,0
20230605,172900,225945810,7460,7460,7460,7460,0
20230605,172800,225945810,7460,7460,7460,7460,0
20230605,172700,225945810,7460,7460,7460,7460,0
20230605,172600,225945810,7460,7460,7460,7460,0
20230605,172500,225945810,7460,7460,7460,7460,0
20230605,172400,225945810,7460,7460,7460,7460,1555
20230605,172300,225945810,7460,7460,7460,7460,0
20230605,172200,225945810,7460,7460,7460,7460,0
20230605,172100,225945810,7460,7460,7460,7460,0
20230605,172000,225945810,7460,7460,7460,7460,0
20230605,171900,225945810,7460,7460,7460,7460,0
20230605,171800,225945810,7460,7460,7460,7460,0
20230605,171700,225945810,7460,7460,7460,7460,0
20230605,171600,225945810,7460,7460,7460,7460,0
20230605,171500,225945810,7460,7460,7460,7460,0
20230605,171400,225945810,7460,7460,7460,7460,0
20230605,171300,225945810,7460,7460,7460,7460,0
20230605,171200,225945810,7460,7460,7460,7460,0
20230605,171100,225945810,7460,7460,7460,7460,0
20230605,171000,225945810,7460,7460,7460,7460,0
20230605,170900,225945810,7460,7460,7460,7460,0
20230605,170800,225945810,7460,7460,7460,7460,0
20230605,170700,225945810,7460,7460,7460,7460,0
20230605,170600,225945810,7460,7460,7460,7460,0
20230605,170500,225945810,7460,7460,7460,7460,0
20230605,170400,225945810,7460,7460,7460,7460,0
20230605,170300,225945810,7460,7460,7460,7460,0
20230605,170200,225945810,7460,7460,7460,7460,0
20230605,170100,225945810,7460,7460,7460,7460,0
20230605,170000,225945810,7460,7460,7460,7460,0
20230605,165900,225945810,7460,7460,7460,7460,0
20230605,165800,225945810,7460,7460,7460,7460,0
20230605,165700,225945810,7460,7460,7460,7460,0
20230605,165600,225945810,7460,7460,7460,7460,0
20230605,165500,225945810,7460,7460,7460,7460,0
20230605,165400,225945810,7460,7460,7460,7460,1555
20230605,165300,225945810,7460,7460,7460,7460,0
20230605,165200,225945810,7460,7460,7460,7460,0
20230605,165100,225945810,7460,7460,7460,7460,0
20230605,165000,225945810,7460,7460,7460,7460,0
20230605,164900,225945810,7460,7460,7460,7460,0
20230605,164800,225945810,7460,7460,7460,7460,0
20230605,164700,225945810,7460,7460,7460,7460,0
20230605,164600,225945810,7460,7460,7460,7460,0
20230605,164500,225945810,7460,7460,7460,7460,0
20230605,164400,225945810,7460,7460,7460,7460,0
20230605,164300,225945810,7460,7460,7460,7460,0
20230605,164200,225945810,7460,7460,7460,7460,0
20230605,164100,225945810,7460,7460,7460,7460,0
20230605,164000,225945810,7460,7460,7460,7460,0
20230605,163900,225945810,7460,7460,7460,7460,0
20230605,163800,225945810,7460,7460,7460,7460,0
20230605,163700,225945810,7460,7460,7460,7460,0
20230605,163600,225945810,7460,7460,7460,7460,0
20230605,163500,225945810,7460,7460,7460,7460,0
20230605,163400,225945810,7460,7460,7460,7460,0
20230605,163300,225945810,7460,7460,7460,7460,0
20230605,163200,225945810,7460,7460,7460,7460,0
20230605,163100,225945810,7460,7460,7460,7460,0
20230605,163000,225945810,7460,7460,7460,7460,0
20230605,162900,225945810,7460,7460,7460,7460,0
20230605,162800,225945810,7460,7460,7460,7460,0
20230605,162700,225945810,7460,7460,7460,7460,0
20230605,162600,225945810,7460,7460,7460,7460,0
20230605,162500,225945810,7460,7460,7460,7460,0
20230605,162400,225945810,7460,7460,7460,7460,1555
20230605,162300,225945810,7460,7460,7460,7460,0
20230605,162200,225945810,7460,7460,7460,7460,0
20230605,162100,225945810,7460,7460,7460,7460,0
20230605,162000,225945810,7460,7460,7460,7460,0
20230605,161900,225945810,7460,7460,7460,7460,0
20230605,161800,225945810,7460,7460,7460,7460,0
20230605,161700,225945810,7460,7460,7460,7460,0
20230605,161600,225945810,7460,7460,7460,7460,0
20230605,161500,225945810,7460,7460,7460,7460,0
20230605,161400,225945810,7460,7460,7460,7460,0
20230605,161300,225945810,7460,7460,7460,7460,0
20230605,161200,225945810,7460,7460,7460,7460,0
20230605,161100,225945810,7460,7460,7460,7460,0
20230605,161000,225945810,7460,7460,7460,7460,0
20230605,160900,225945810,7460,7460,7460,7460,0
20230605,160800,225945810,7460,7460,7460,7460,0
20230605,160700,225945810,7460,7460,7460,7460,0
20230605,160600,225945810,7460,7460,7460,7460,0
20230605,160500,225945810,7460,7460,7460,7460,0
20230605,160400,225945810,7460,7460,7460,7460,0
20230605,160300,225945810,7460,7460,7460,7460,0
20230605,160200,225945810,7460,7460,7460,7460,0
20230605,160100,225945810,7460,7460,7460,7460,0
20230605,160000,225945810,7460,7460,7460,7460,0
20230605,155900,225945810,7460,7460,7460,7460,0
20230605,155800,225945810,7460,7460,7460,7460,0
20230605,155700,225945810,7460,7460,7460,7460,0
20230605,155600,225945810,7460,7460,7460,7460,0
20230605,155500,225945810,7460,7460,7460,7460,0
20230605,155400,225945810,7460,7460,7460,7460,1555
20230605,155300,225945810,7460,7460,7460,7460,0
20230605,155200,225945810,7460,7460,7460,7460,0
20230605,155100,225945810,7460,7460,7460,7460,0
20230605,155000,225945810,7460,7460,7460,7460,0
20230605,154900,225945810,7460,7460,7460,7460,0
20230605,154800,225945810,7460,7460,7460,7460,0
20230605,154700,225945810,7460,7460,7460,7460,0
20230605,154600,225945810,7460,7460,7460,7460,0
20230605,154500,225945810,7460,7460,7460,7460,0
20230605,154400,225945810,7460,7460,7460,7460,0
20230605,154300,225945810,7460,7460,7460,7460,0
20230605,154200,225945810,7460,7460,7460,7460,0
20230605,154100,225945810,7460,7460,7460,7460,0
20230605,154000,225945810,7460,7460,7460,7460,0
20230605,153900,225945810,7460,7460,7460,7460,0
20230605,153800,225945810,7460,7460,7460,7460,0
20230605,153700,225945810,7460,7460,7460,7460,0
20230605,153600,225945810,7460,7460,7460,7460,0
20230605,153500,225945810,7460,7460,7460,7460,0
20230605,153400,225945810,7460,7460,7460,7460,0
20230605,153300,225945810,7460,7460,7460,7460,0
20230605,153200,225945810,7460,7460,7460,7460,0
20230605,153100,225945810,7460,7460,7460,7460,0
20230605,153000,225945810,7460,7460,7460,7460,1555
20230605,152900,214345510,7520,7520,7520,7520,0
20230605,152800,214345510,7520,7520,7520,7520,0
20230605,152700,214345510,7520,7520,7520,7520,0
20230605,152600,214345510,7520,7520,7520,7520,0
20230605,152500,214345510,7520,7520,7520,7520,0
20230605,152400,214345510,7520,7520,7520,7520,0
20230605,152300,214345510,7520,7520,7520,7520,0
20230605,152200,214345510,7520,7520,7520,7520,0
20230605,152100,214345510,7520,7520,7520,7520,0
20230605,152000,214345510,7520,7520,7520,7520,0
20230605,151900,214345510,7520,7520,7520,7520,0
20230605,151800,214345510,7520,7520,7520,7520,1
20230605,151700,214337990,7510,7510,7510,7510,7
20230605,151600,214285420,7510,7510,7510,7510,0
20230605,151500,214285420,7510,7520,7520,7510,206
20230605,151400,212736370,7520,7520,7520,7520,0
20230605,151300,212736370,7520,7520,7520,7520,6
20230605,151200,212691250,7520,7520,7520,7520,0
20230605,151100,212691250,7520,7520,7520,7520,1
20230605,151000,212683730,7520,7520,7520,7520,0
20230605,150900,212683730,7520,7520,7520,7520,0
20230605,150800,212683730,7520,7520,7520,7520,19
20230605,150700,212540850,7510,7510,7510,7510,0
20230605,150600,212540850,7510,7510,7510,7510,0
20230605,150500,212540850,7510,7510,7510,7510,0
20230605,150400,212540850,7510,7510,7510,7510,487
20230605,150300,208883480,7510,7510,7510,7510,170
20230605,150200,207606780,7510,7510,7510,7510,0
20230605,150100,207606780,7510,7510,7510,7510,0
20230605,150000,207606780,7510,7510,7510,7510,0
20230605,145900,207606780,7510,7510,7510,7510,10
20230605,145800,207531680,7510,7510,7510,7510,235
20230605,145700,205766830,7510,7510,7510,7510,50
20230605,145600,205391330,7510,7510,7510,7510,3
20230605,145500,205368800,7510,7520,7520,7510,93
20230605,145400,204669810,7520,7520,7520,7520,0
20230605,145300,204669810,7520,7520,7520,7520,0
20230605,145200,204669810,7520,7520,7520,7520,1
20230605,145100,204662290,7510,7490,7510,7490,4010
20230605,145000,174599040,7490,7490,7490,7490,0
20230605,144900,174599040,7490,7490,7490,7490,1
20230605,144800,174591550,7480,7480,7480,7480,0
20230605,144700,174591550,7480,7480,7480,7480,0
20230605,144600,174591550,7480,7480,7480,7480,0
20230605,144500,174591550,7480,7480,7480,7480,0
20230605,144400,174591550,7480,7480,7480,7480,0
20230605,144300,174591550,7480,7480,7480,7480,0
20230605,144200,174591550,7480,7480,7480,7480,50
20230605,144100,174217550,7490,7490,7490,7490,0
20230605,144000,174217550,7490,7490,7490,7490,0
20230605,143900,174217550,7490,7490,7490,7490,0
20230605,143800,174217550,7490,7490,7490,7490,0
20230605,143700,174217550,7490,7490,7490,7490,0
20230605,143600,174217550,7490,7490,7490,7490,0
20230605,143500,174217550,7490,7490,7490,7490,0
20230605,143400,174217550,7490,7490,7490,7490,0
20230605,143300,174217550,7490,7490,7490,7490,0
20230605,143200,174217550,7490,7490,7490,7490,0
20230605,143100,174217550,7490,7490,7490,7490,0
20230605,143000,174217550,7490,7490,7490,7490,1
20230605,142900,174210060,7480,7480,7480,7480,218
20230605,142800,172579420,7480,7480,7480,7480,0
20230605,142700,172579420,7480,7480,7480,7480,0
20230605,142600,172579420,7480,7490,7490,7480,113
20230605,142500,171734050,7490,7490,7490,7490,1
20230605,142400,171726560,7480,7480,7480,7480,242
20230605,142300,169916400,7480,7480,7480,7480,0
20230605,142200,169916400,7480,7480,7480,7480,30
20230605,142100,169692000,7480,7480,7480,7480,100
20230605,142000,168944000,7480,7480,7480,7480,0
20230605,141900,168944000,7480,7480,7480,7480,0
20230605,141800,168944000,7480,7480,7480,7480,0
20230605,141700,168944000,7480,7480,7480,7480,0
20230605,141600,168944000,7480,7480,7480,7480,9
20230605,141500,168876680,7490,7490,7490,7490,0
20230605,141400,168876680,7490,7490,7490,7490,0
20230605,141300,168876680,7490,7490,7490,7490,0
20230605,141200,168876680,7490,7490,7490,7490,0
20230605,141100,168876680,7490,7490,7490,7490,0
20230605,141000,168876680,7490,7490,7490,7490,0
20230605,140900,168876680,7490,7490,7490,7490,0
20230605,140800,168876680,7490,7490,7490,7490,0
20230605,140700,168876680,7490,7490,7490,7490,0
20230605,140600,168876680,7490,7490,7490,7490,0
20230605,140500,168876680,7490,7490,7490,7490,0
20230605,140400,168876680,7490,7490,7490,7490,0
20230605,140300,168876680,7490,7490,7490,7490,0
20230605,140200,168876680,7490,7490,7490,7490,30
20230605,140100,168651980,7490,7490,7490,7490,0
20230605,140000,168651980,7490,7490,7490,7490,0
20230605,135900,168651980,7490,7490,7490,7490,1
20230605,135800,168644490,7480,7480,7480,7480,0
20230605,135700,168644490,7480,7480,7480,7480,0
20230605,135600,168644490,7480,7480,7480,7480,0
20230605,135500,168644490,7480,7480,7480,7480,0
20230605,135400,168644490,7480,7480,7480,7480,0
20230605,135300,168644490,7480,7480,7480,7480,0
20230605,135200,168644490,7480,7480,7480,7480,0
20230605,135100,168644490,7480,7480,7480,7480,0
20230605,135000,168644490,7480,7480,7480,7480,0
20230605,134900,168644490,7480,7480,7480,7480,100
20230605,134800,167896490,7480,7480,7480,7480,15
20230605,134700,167784290,7490,7490,7490,7490,0
20230605,134600,167784290,7490,7490,7490,7490,0
20230605,134500,167784290,7490,7490,7490,7490,0
20230605,134400,167784290,7490,7490,7490,7490,0
20230605,134300,167784290,7490,7490,7490,7490,0
20230605,134200,167784290,7490,7490,7490,7490,0
20230605,134100,167784290,7490,7490,7490,7490,0
20230605,134000,167784290,7490,7490,7490,7490,0
20230605,133900,167784290,7490,7490,7490,7490,10
20230605,133800,167709390,7490,7490,7490,7490,0
20230605,133700,167709390,7490,7490,7490,7490,0
20230605,133600,167709390,7490,7490,7490,7490,0
20230605,133500,167709390,7490,7490,7490,7490,0
20230605,133400,167709390,7490,7490,7490,7490,0
20230605,133300,167709390,7490,7490,7490,7490,0
20230605,133200,167709390,7490,7490,7490,7490,0
20230605,133100,167709390,7490,7490,7490,7490,0
20230605,133000,167709390,7490,7490,7490,7490,6
20230605,132900,167664450,7480,7480,7480,7480,0
20230605,132800,167664450,7480,7480,7480,7480,0
20230605,132700,167664450,7480,7480,7480,7480,0
20230605,132600,167664450,7480,7480,7480,7480,0
20230605,132500,167664450,7480,7480,7480,7480,0
20230605,132400,167664450,7480,7480,7480,7480,200
20230605,132300,166168450,7480,7490,7490,7480,18
20230605,132200,166033730,7480,7480,7480,7480,0
20230605,132100,166033730,7480,7480,7480,7480,0
20230605,132000,166033730,7480,7480,7480,7480,0
20230605,131900,166033730,7480,7480,7480,7480,99
20230605,131800,165293210,7490,7490,7490,7490,0
20230605,131700,165293210,7490,7490,7490,7490,903
20230605,131600,158529740,7500,7500,7500,7500,0
20230605,131500,158529740,7500,7500,7500,7500,0
20230605,131400,158529740,7500,7500,7500,7500,10
20230605,131300,158454740,7500,7500,7500,7500,0
20230605,131200,158454740,7500,7500,7500,7500,0
20230605,131100,158454740,7500,7500,7500,7500,0
20230605,131000,158454740,7500,7500,7500,7500,0
20230605,130900,158454740,7500,7500,7500,7500,491
20230605,130800,154772240,7510,7510,7510,7510,0
20230605,130700,154772240,7510,7510,7510,7510,0
20230605,130600,154772240,7510,7510,7510,7510,0
20230605,130500,154772240,7510,7510,7510,7510,0
20230605,130400,154772240,7510,7510,7510,7510,0
20230605,130300,154772240,7510,7510,7510,7510,83
20230605,130200,154148910,7510,7510,7510,7510,50
20230605,130100,153773410,7520,7520,7520,7520,0
20230605,130000,153773410,7520,7510,7520,7510,1230
20230605,125900,144527180,7510,7510,7510,7510,0
20230605,125800,144527180,7510,7510,7510,7510,0
20230605,125700,144527180,7510,7510,7510,7510,856
20230605,125600,138098620,7510,7510,7510,7510,0
20230605,125500,138098620,7510,7510,7510,7510,70
20230605,125400,137572920,7510,7510,7510,7510,0
20230605,125300,137572920,7510,7510,7510,7510,0
20230605,125200,137572920,7510,7510,7510,7510,0
20230605,125100,137572920,7510,7510,7510,7510,0
20230605,125000,137572920,7510,7510,7510,7510,0
20230605,124900,137572920,7510,7510,7510,7510,100
20230605,124800,136821920,7510,7510,7510,7510,0
20230605,124700,136821920,7510,7510,7510,7510,0
20230605,124600,136821920,7510,7510,7510,7510,0
20230605,124500,136821920,7510,7510,7510,7510,0
20230605,124400,136821920,7510,7510,7510,7510,0
20230605,124300,136821920,7510,7510,7510,7510,0
20230605,124200,136821920,7510,7510,7510,7510,0
20230605,124100,136821920,7510,7510,7510,7510,0
20230605,124000,136821920,7510,7510,7510,7510,0
20230605,123900,136821920,7510,7510,7510,7510,0
20230605,123800,136821920,7510,7510,7510,7510,0
20230605,123700,136821920,7510,7510,7510,7510,0
20230605,123600,136821920,7510,7510,7510,7510,0
20230605,123500,136821920,7510,7510,7510,7510,0
20230605,123400,136821920,7510,7510,7510,7510,0
20230605,123300,136821920,7510,7510,7510,7510,0
20230605,123200,136821920,7510,7510,7510,7510,0
20230605,123100,136821920,7510,7510,7510,7510,0
20230605,123000,136821920,7510,7510,7510,7510,0
20230605,122900,136821920,7510,7510,7510,7510,0
20230605,122800,136821920,7510,7510,7510,7510,0
20230605,122700,136821920,7510,7510,7510,7510,0
20230605,122600,136821920,7510,7510,7510,7510,0
20230605,122500,136821920,7510,7510,7510,7510,0
20230605,122400,136821920,7510,7510,7510,7510,0
20230605,122300,136821920,7510,7510,7510,7510,0
20230605,122200,136821920,7510,7510,7510,7510,43
20230605,122100,136498990,7500,7500,7510,7500,11
20230605,122000,136416480,7500,7500,7500,7500,0
20230605,121900,136416480,7500,7500,7500,7500,0
20230605,121800,136416480,7500,7500,7500,7500,0
20230605,121700,136416480,7500,7500,7500,7500,0
20230605,121600,136416480,7500,7500,7500,7500,12
20230605,121500,136326480,7500,7500,7500,7500,3
20230605,121400,136303980,7500,7500,7500,7500,0
20230605,121300,136303980,7500,7500,7500,7500,0
20230605,121200,136303980,7500,7500,7500,7500,9
20230605,121100,136236480,7500,7500,7500,7500,0
20230605,121000,136236480,7500,7500,7500,7500,0
20230605,120900,136236480,7500,7500,7500,7500,6
20230605,120800,136191480,7500,7500,7500,7500,0
20230605,120700,136191480,7500,7500,7500,7500,0
20230605,120600,136191480,7500,7500,7500,7500,0
20230605,120500,136191480,7500,7500,7500,7500,0
20230605,120400,136191480,7500,7500,7500,7500,0
20230605,120300,136191480,7500,7500,7500,7500,0
20230605,120200,136191480,7500,7500,7500,7500,0
20230605,120100,136191480,7500,7500,7500,7500,0
20230605,120000,136191480,7500,7500,7500,7500,0
20230605,115900,136191480,7500,7500,7500,7500,0
20230605,115800,136191480,7500,7500,7500,7500,50
20230605,115700,135816480,7500,7500,7500,7500,0
20230605,115600,135816480,7500,7500,7500,7500,600
20230605,115500,131316480,7500,7500,7500,7500,1
20230605,115400,131308980,7510,7510,7510,7510,3
20230605,115300,131286450,7510,7510,7510,7510,0
20230605,115200,131286450,7510,7510,7510,7510,0
20230605,115100,131286450,7510,7510,7510,7510,0
20230605,115000,131286450,7510,7510,7510,7510,0
20230605,114900,131286450,7510,7510,7510,7510,0
20230605,114800,131286450,7510,7510,7510,7510,136
20230605,114700,130265090,7510,7510,7510,7510,5
20230605,114600,130227540,7500,7500,7500,7500,0
20230605,114500,130227540,7500,7500,7500,7500,50
20230605,114400,129852540,7500,7500,7500,7500,70
20230605,114300,129327540,7500,7500,7500,7500,50
20230605,114200,128952540,7510,7510,7510,7510,0
20230605,114100,128952540,7510,7510,7510,7510,0
20230605,114000,128952540,7510,7510,7510,7510,0
20230605,113900,128952540,7510,7510,7510,7510,0
20230605,113800,128952540,7510,7510,7510,7510,0
20230605,113700,128952540,7510,7510,7510,7510,0
20230605,113600,128952540,7510,7510,7510,7510,0
20230605,113500,128952540,7510,7510,7510,7510,0
20230605,113400,128952540,7510,7510,7510,7510,10
20230605,113300,128877440,7510,7510,7510,7510,0
20230605,113200,128877440,7510,7510,7510,7510,1
20230605,113100,128869930,7500,7500,7500,7500,6
20230605,113000,128824930,7500,7500,7500,7500,50
20230605,112900,128449930,7500,7500,7500,7500,0
20230605,112800,128449930,7500,7500,7500,7500,160
20230605,112700,127249930,7500,7500,7500,7500,0
20230605,112600,127249930,7500,7500,7500,7500,50
20230605,112500,126874930,7500,7500,7500,7500,0
20230605,112400,126874930,7500,7500,7500,7500,0
20230605,112300,126874930,7500,7500,7500,7500,26
20230605,112200,126679930,7510,7510,7510,7510,0
20230605,112100,126679930,7510,7510,7510,7510,0
20230605,112000,126679930,7510,7510,7510,7510,388
20230605,111900,123766050,7510,7510,7510,7510,308
20230605,111800,121452970,7520,7520,7520,7520,0
20230605,111700,121452970,7520,7520,7520,7520,0
20230605,111600,121452970,7520,7520,7520,7520,1
20230605,111500,121445450,7510,7510,7510,7510,0
20230605,111400,121445450,7510,7510,7510,7510,300
20230605,111300,119192450,7510,7510,7510,7510,381
20230605,111200,116331140,7510,7510,7510,7510,223
20230605,111100,114656410,7520,7520,7520,7520,0
20230605,111000,114656410,7520,7520,7520,7520,0
20230605,110900,114656410,7520,7520,7520,7520,0
20230605,110800,114656410,7520,7520,7520,7520,0
20230605,110700,114656410,7520,7520,7520,7520,0
20230605,110600,114656410,7520,7520,7520,7520,0
20230605,110500,114656410,7520,7520,7520,7520,0
20230605,110400,114656410,7520,7520,7520,7520,0
20230605,110300,114656410,7520,7520,7520,7520,0
20230605,110200,114656410,7520,7520,7520,7520,0
20230605,110100,114656410,7520,7520,7520,7520,0
20230605,110000,114656410,7520,7520,7520,7520,0
20230605,105900,114656410,7520,7520,7520,7520,8
20230605,105800,114596250,7520,7520,7520,7520,52
20230605,105700,114205210,7520,7520,7520,7520,94
20230605,105600,113498330,7530,7530,7530,7530,0
20230605,105500,113498330,7530,7520,7530,7520,57
20230605,105400,113069680,7520,7520,7520,7520,0
20230605,105300,113069680,7520,7520,7520,7520,8
20230605,105200,113009520,7520,7520,7520,7520,36
20230605,105100,112738800,7520,7520,7520,7520,0
20230605,105000,112738800,7520,7520,7520,7520,361
20230605,104900,110024080,7510,7510,7510,7510,0
20230605,104800,110024080,7510,7510,7510,7510,0
20230605,104700,110024080,7510,7510,7510,7510,1
20230605,104600,110016570,7510,7510,7510,7510,0
20230605,104500,110016570,7510,7510,7510,7510,0
20230605,104400,110016570,7510,7510,7510,7510,0
20230605,104300,110016570,7510,7510,7510,7510,0
20230605,104200,110016570,7510,7510,7510,7510,300
20230605,104100,107763570,7520,7520,7520,7520,0
20230605,104000,107763570,7520,7520,7520,7520,50
20230605,103900,107387570,7520,7520,7520,7520,50
20230605,103800,107011570,7520,7520,7520,7520,101
20230605,103700,106252050,7520,7520,7520,7520,50
20230605,103600,105876050,7520,7530,7530,7520,6
20230605,103500,105830900,7530,7530,7530,7530,1021
20230605,103400,98142770,7530,7530,7530,7530,979
20230605,103300,90770900,7510,7510,7510,7510,0
20230605,103200,90770900,7510,7510,7510,7510,27
20230605,103100,90568130,7510,7510,7510,7510,2
20230605,103000,90553110,7530,7530,7530,7530,10
20230605,102900,90477810,7530,7530,7530,7530,0
20230605,102800,90477810,7530,7530,7530,7530,50
20230605,102700,90101310,7510,7510,7510,7510,0
20230605,102600,90101310,7510,7510,7510,7510,0
20230605,102500,90101310,7510,7510,7510,7510,0
20230605,102400,90101310,7510,7510,7510,7510,11
20230605,102300,90018700,7510,7510,7520,7510,157
20230605,102200,88839540,7500,7500,7500,7500,0
20230605,102100,88839540,7500,7500,7500,7500,2
20230605,102000,88824540,7510,7510,7510,7510,0
20230605,101900,88824540,7510,7510,7510,7510,9
20230605,101800,88756950,7500,7510,7510,7500,35
20230605,101700,88494110,7510,7510,7510,7510,0
20230605,101600,88494110,7510,7510,7520,7510,539
20230605,101500,84444430,7510,7510,7510,7510,0
20230605,101400,84444430,7510,7510,7510,7510,0
20230605,101300,84444430,7510,7510,7510,7510,30
20230605,101200,84219130,7500,7510,7510,7500,61
20230605,101100,83761620,7510,7500,7510,7500,46
20230605,101000,83416560,7500,7510,7510,7500,1244
20230605,100900,74086520,7500,7500,7500,7500,40
20230605,100800,73786520,7510,7510,7510,7510,11
20230605,100700,73703910,7510,7510,7510,7510,9
20230605,100600,73636320,7510,7510,7510,7510,20
20230605,100500,73486120,7510,7510,7510,7510,69
20230605,100400,72967930,7510,7510,7510,7510,30
20230605,100300,72742630,7510,7510,7510,7510,120
20230605,100200,71841430,7510,7510,7510,7510,1
20230605,100100,71833920,7500,7500,7500,7500,343
20230605,100000,69261420,7480,7480,7480,7480,0
20230605,095900,69261420,7480,7480,7480,7480,6
20230605,095800,69216540,7480,7480,7480,7480,0
20230605,095700,69216540,7480,7480,7480,7480,0
20230605,095600,69216540,7480,7480,7480,7480,25
20230605,095500,69029540,7520,7500,7520,7500,584
20230605,095400,64643700,7500,7500,7500,7500,220
20230605,095300,62993700,7500,7470,7500,7470,1900
20230605,095200,48777940,7460,7460,7460,7460,99
20230605,095100,48039400,7460,7460,7460,7460,0
20230605,095000,48039400,7460,7460,7460,7460,312
20230605,094900,45711880,7450,7450,7450,7450,424
20230605,094800,42553080,7450,7450,7450,7450,50
20230605,094700,42180580,7460,7460,7460,7460,0
20230605,094600,42180580,7460,7460,7460,7460,0
20230605,094500,42180580,7460,7460,7460,7460,0
20230605,094400,42180580,7460,7460,7460,7460,0
20230605,094300,42180580,7460,7460,7460,7460,553
20230605,094200,38055200,7450,7450,7450,7450,0
20230605,094100,38055200,7450,7450,7450,7450,0
20230605,094000,38055200,7450,7450,7450,7450,1
20230605,093900,38047750,7450,7450,7450,7450,9
20230605,093800,37980700,7450,7450,7450,7450,0
20230605,093700,37980700,7450,7450,7450,7450,594
20230605,093600,33555400,7440,7450,7450,7440,8
20230605,093500,33495850,7440,7440,7440,7440,6
20230605,093400,33451210,7440,7440,7440,7440,1
20230605,093300,33443770,7450,7450,7450,7450,0
20230605,093200,33443770,7450,7450,7450,7450,1
20230605,093100,33436320,7440,7440,7440,7440,113
20230605,093000,32595600,7440,7440,7440,7440,0
20230605,092900,32595600,7440,7440,7440,7440,0
20230605,092800,32595600,7440,7440,7440,7440,152
20230605,092700,31464720,7440,7440,7440,7440,104
20230605,092600,30690960,7440,7440,7440,7440,350
20230605,092500,28086960,7450,7450,7450,7450,0
20230605,092400,28086960,7450,7450,7450,7450,5
20230605,092300,28049710,7450,7450,7450,7450,0
20230605,092200,28049710,7450,7450,7450,7450,200
20230605,092100,26559710,7440,7440,7440,7440,0
20230605,092000,26559710,7440,7450,7450,7440,271
20230605,091900,24540980,7450,7450,7450,7450,0
20230605,091800,24540980,7450,7450,7450,7450,520
20230605,091700,20666980,7450,7450,7450,7450,11
20230605,091600,20585030,7450,7460,7460,7450,308
20230605,091500,18287370,7470,7470,7470,7470,56
20230605,091400,17869050,7470,7470,7470,7470,200
20230605,091300,16375050,7470,7480,7480,7470,51
20230605,091200,15994070,7470,7470,7470,7470,30
20230605,091100,15769970,7450,7450,7450,7450,0
20230605,091000,15769970,7450,7450,7450,7450,221
20230605,090900,14123520,7430,7430,7430,7430,0
20230605,090800,14123520,7430,7430,7430,7430,118
20230605,090700,13246780,7430,7430,7430,7430,0
20230605,090600,13246780,7430,7430,7430,7430,7
20230605,090500,13194770,7430,7440,7440,7430,120
20230605,090400,12302170,7430,7430,7430,7430,286
20230605,090300,10177190,7420,7420,7420,7420,0
20230605,090200,10177190,7420,7420,7420,7420,65
20230605,090100,9694890,7410,7430,7430,7410,777
20230605,090000,3935370,7430,7440,7440,7430,529