KissMeData/236810/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,211600,214473540,5710,5710,5710,5710,2427
20230605,211500,214473540,5710,5710,5710,5710,0
20230605,211400,214473540,5710,5710,5710,5710,0
20230605,211300,214473540,5710,5710,5710,5710,0
20230605,211200,214473540,5710,5710,5710,5710,0
20230605,211100,214473540,5710,5710,5710,5710,0
20230605,211000,214473540,5710,5710,5710,5710,0
20230605,210900,214473540,5710,5710,5710,5710,0
20230605,210800,214473540,5710,5710,5710,5710,0
20230605,210700,214473540,5710,5710,5710,5710,0
20230605,210600,214473540,5710,5710,5710,5710,0
20230605,210500,214473540,5710,5710,5710,5710,0
20230605,210400,214473540,5710,5710,5710,5710,0
20230605,210300,214473540,5710,5710,5710,5710,0
20230605,210200,214473540,5710,5710,5710,5710,0
20230605,210100,214473540,5710,5710,5710,5710,0
20230605,210000,214473540,5710,5710,5710,5710,0
20230605,205900,214473540,5710,5710,5710,5710,0
20230605,205800,214473540,5710,5710,5710,5710,0
20230605,205700,214473540,5710,5710,5710,5710,0
20230605,205600,214473540,5710,5710,5710,5710,0
20230605,205500,214473540,5710,5710,5710,5710,0
20230605,205400,214473540,5710,5710,5710,5710,0
20230605,205300,214473540,5710,5710,5710,5710,0
20230605,205200,214473540,5710,5710,5710,5710,0
20230605,205100,214473540,5710,5710,5710,5710,0
20230605,205000,214473540,5710,5710,5710,5710,0
20230605,204900,214473540,5710,5710,5710,5710,0
20230605,204800,214473540,5710,5710,5710,5710,0
20230605,204700,214473540,5710,5710,5710,5710,0
20230605,204600,214473540,5710,5710,5710,5710,2427
20230605,204500,214473540,5710,5710,5710,5710,0
20230605,204400,214473540,5710,5710,5710,5710,0
20230605,204300,214473540,5710,5710,5710,5710,0
20230605,204200,214473540,5710,5710,5710,5710,0
20230605,204100,214473540,5710,5710,5710,5710,0
20230605,204000,214473540,5710,5710,5710,5710,0
20230605,203900,214473540,5710,5710,5710,5710,0
20230605,203800,214473540,5710,5710,5710,5710,0
20230605,203700,214473540,5710,5710,5710,5710,0
20230605,203600,214473540,5710,5710,5710,5710,0
20230605,203500,214473540,5710,5710,5710,5710,0
20230605,203400,214473540,5710,5710,5710,5710,0
20230605,203300,214473540,5710,5710,5710,5710,0
20230605,203200,214473540,5710,5710,5710,5710,0
20230605,203100,214473540,5710,5710,5710,5710,0
20230605,203000,214473540,5710,5710,5710,5710,0
20230605,202900,214473540,5710,5710,5710,5710,0
20230605,202800,214473540,5710,5710,5710,5710,0
20230605,202700,214473540,5710,5710,5710,5710,0
20230605,202600,214473540,5710,5710,5710,5710,0
20230605,202500,214473540,5710,5710,5710,5710,0
20230605,202400,214473540,5710,5710,5710,5710,0
20230605,202300,214473540,5710,5710,5710,5710,0
20230605,202200,214473540,5710,5710,5710,5710,0
20230605,202100,214473540,5710,5710,5710,5710,0
20230605,202000,214473540,5710,5710,5710,5710,0
20230605,201900,214473540,5710,5710,5710,5710,0
20230605,201800,214473540,5710,5710,5710,5710,0
20230605,201700,214473540,5710,5710,5710,5710,0
20230605,201600,214473540,5710,5710,5710,5710,2427
20230605,201500,214473540,5710,5710,5710,5710,0
20230605,201400,214473540,5710,5710,5710,5710,0
20230605,201300,214473540,5710,5710,5710,5710,0
20230605,201200,214473540,5710,5710,5710,5710,0
20230605,201100,214473540,5710,5710,5710,5710,0
20230605,201000,214473540,5710,5710,5710,5710,0
20230605,200900,214473540,5710,5710,5710,5710,0
20230605,200800,214473540,5710,5710,5710,5710,0
20230605,200700,214473540,5710,5710,5710,5710,0
20230605,200600,214473540,5710,5710,5710,5710,0
20230605,200500,214473540,5710,5710,5710,5710,0
20230605,200400,214473540,5710,5710,5710,5710,0
20230605,200300,214473540,5710,5710,5710,5710,0
20230605,200200,214473540,5710,5710,5710,5710,0
20230605,200100,214473540,5710,5710,5710,5710,0
20230605,200000,214473540,5710,5710,5710,5710,0
20230605,195900,214473540,5710,5710,5710,5710,0
20230605,195800,214473540,5710,5710,5710,5710,0
20230605,195700,214473540,5710,5710,5710,5710,0
20230605,195600,214473540,5710,5710,5710,5710,0
20230605,195500,214473540,5710,5710,5710,5710,0
20230605,195400,214473540,5710,5710,5710,5710,0
20230605,195300,214473540,5710,5710,5710,5710,0
20230605,195200,214473540,5710,5710,5710,5710,0
20230605,195100,214473540,5710,5710,5710,5710,0
20230605,195000,214473540,5710,5710,5710,5710,0
20230605,194900,214473540,5710,5710,5710,5710,0
20230605,194800,214473540,5710,5710,5710,5710,0
20230605,194700,214473540,5710,5710,5710,5710,0
20230605,194600,214473540,5710,5710,5710,5710,2427
20230605,194500,214473540,5710,5710,5710,5710,0
20230605,194400,214473540,5710,5710,5710,5710,0
20230605,194300,214473540,5710,5710,5710,5710,0
20230605,194200,214473540,5710,5710,5710,5710,0
20230605,194100,214473540,5710,5710,5710,5710,0
20230605,194000,214473540,5710,5710,5710,5710,0
20230605,193900,214473540,5710,5710,5710,5710,0
20230605,193800,214473540,5710,5710,5710,5710,0
20230605,193700,214473540,5710,5710,5710,5710,0
20230605,193600,214473540,5710,5710,5710,5710,0
20230605,193500,214473540,5710,5710,5710,5710,0
20230605,193400,214473540,5710,5710,5710,5710,0
20230605,193300,214473540,5710,5710,5710,5710,0
20230605,193200,214473540,5710,5710,5710,5710,0
20230605,193100,214473540,5710,5710,5710,5710,0
20230605,193000,214473540,5710,5710,5710,5710,0
20230605,192900,214473540,5710,5710,5710,5710,0
20230605,192800,214473540,5710,5710,5710,5710,0
20230605,192700,214473540,5710,5710,5710,5710,0
20230605,192600,214473540,5710,5710,5710,5710,0
20230605,192500,214473540,5710,5710,5710,5710,0
20230605,192400,214473540,5710,5710,5710,5710,0
20230605,192300,214473540,5710,5710,5710,5710,0
20230605,192200,214473540,5710,5710,5710,5710,0
20230605,192100,214473540,5710,5710,5710,5710,0
20230605,192000,214473540,5710,5710,5710,5710,0
20230605,191900,214473540,5710,5710,5710,5710,0
20230605,191800,214473540,5710,5710,5710,5710,0
20230605,191700,214473540,5710,5710,5710,5710,0
20230605,191600,214473540,5710,5710,5710,5710,2427
20230605,191500,214473540,5710,5710,5710,5710,0
20230605,191400,214473540,5710,5710,5710,5710,0
20230605,191300,214473540,5710,5710,5710,5710,0
20230605,191200,214473540,5710,5710,5710,5710,0
20230605,191100,214473540,5710,5710,5710,5710,0
20230605,191000,214473540,5710,5710,5710,5710,0
20230605,190900,214473540,5710,5710,5710,5710,0
20230605,190800,214473540,5710,5710,5710,5710,0
20230605,190700,214473540,5710,5710,5710,5710,0
20230605,190600,214473540,5710,5710,5710,5710,0
20230605,190500,214473540,5710,5710,5710,5710,0
20230605,190400,214473540,5710,5710,5710,5710,0
20230605,190300,214473540,5710,5710,5710,5710,0
20230605,190200,214473540,5710,5710,5710,5710,0
20230605,190100,214473540,5710,5710,5710,5710,0
20230605,190000,214473540,5710,5710,5710,5710,0
20230605,185900,214473540,5710,5710,5710,5710,0
20230605,185800,214473540,5710,5710,5710,5710,0
20230605,185700,214473540,5710,5710,5710,5710,0
20230605,185600,214473540,5710,5710,5710,5710,0
20230605,185500,214473540,5710,5710,5710,5710,0
20230605,185400,214473540,5710,5710,5710,5710,0
20230605,185300,214473540,5710,5710,5710,5710,0
20230605,185200,214473540,5710,5710,5710,5710,0
20230605,185100,214473540,5710,5710,5710,5710,0
20230605,185000,214473540,5710,5710,5710,5710,0
20230605,184900,214473540,5710,5710,5710,5710,0
20230605,184800,214473540,5710,5710,5710,5710,0
20230605,184700,214473540,5710,5710,5710,5710,0
20230605,184600,214473540,5710,5710,5710,5710,2427
20230605,184500,214473540,5710,5710,5710,5710,0
20230605,184400,214473540,5710,5710,5710,5710,0
20230605,184300,214473540,5710,5710,5710,5710,0
20230605,184200,214473540,5710,5710,5710,5710,0
20230605,184100,214473540,5710,5710,5710,5710,0
20230605,184000,214473540,5710,5710,5710,5710,0
20230605,183900,214473540,5710,5710,5710,5710,0
20230605,183800,214473540,5710,5710,5710,5710,0
20230605,183700,214473540,5710,5710,5710,5710,0
20230605,183600,214473540,5710,5710,5710,5710,0
20230605,183500,214473540,5710,5710,5710,5710,0
20230605,183400,214473540,5710,5710,5710,5710,0
20230605,183300,214473540,5710,5710,5710,5710,0
20230605,183200,214473540,5710,5710,5710,5710,0
20230605,183100,214473540,5710,5710,5710,5710,0
20230605,183000,214473540,5710,5710,5710,5710,0
20230605,182900,214473540,5710,5710,5710,5710,0
20230605,182800,214473540,5710,5710,5710,5710,0
20230605,182700,214473540,5710,5710,5710,5710,0
20230605,182600,214473540,5710,5710,5710,5710,0
20230605,182500,214473540,5710,5710,5710,5710,0
20230605,182400,214473540,5710,5710,5710,5710,0
20230605,182300,214473540,5710,5710,5710,5710,0
20230605,182200,214473540,5710,5710,5710,5710,0
20230605,182100,214473540,5710,5710,5710,5710,0
20230605,182000,214473540,5710,5710,5710,5710,0
20230605,181900,214473540,5710,5710,5710,5710,0
20230605,181800,214473540,5710,5710,5710,5710,0
20230605,181700,214473540,5710,5710,5710,5710,0
20230605,181600,214473540,5710,5710,5710,5710,2427
20230605,181500,214473540,5710,5710,5710,5710,0
20230605,181400,214473540,5710,5710,5710,5710,0
20230605,181300,214473540,5710,5710,5710,5710,0
20230605,181200,214473540,5710,5710,5710,5710,0
20230605,181100,214473540,5710,5710,5710,5710,0
20230605,181000,214473540,5710,5710,5710,5710,0
20230605,180900,214473540,5710,5710,5710,5710,0
20230605,180800,214473540,5710,5710,5710,5710,0
20230605,180700,214473540,5710,5710,5710,5710,0
20230605,180600,214473540,5710,5710,5710,5710,0
20230605,180500,214473540,5710,5710,5710,5710,0
20230605,180400,214473540,5710,5710,5710,5710,0
20230605,180300,214473540,5710,5710,5710,5710,0
20230605,180200,214473540,5710,5710,5710,5710,0
20230605,180100,214473540,5710,5710,5710,5710,0
20230605,180000,214473540,5710,5710,5710,5710,0
20230605,175900,214473540,5710,5710,5710,5710,0
20230605,175800,214473540,5710,5710,5710,5710,0
20230605,175700,214473540,5710,5710,5710,5710,0
20230605,175600,214473540,5710,5710,5710,5710,0
20230605,175500,214473540,5710,5710,5710,5710,0
20230605,175400,214473540,5710,5710,5710,5710,0
20230605,175300,214473540,5710,5710,5710,5710,0
20230605,175200,214473540,5710,5710,5710,5710,0
20230605,175100,214473540,5710,5710,5710,5710,0
20230605,175000,214473540,5710,5710,5710,5710,0
20230605,174900,214473540,5710,5710,5710,5710,0
20230605,174800,214473540,5710,5710,5710,5710,0
20230605,174700,214473540,5710,5710,5710,5710,0
20230605,174600,214473540,5710,5710,5710,5710,2427
20230605,174500,214473540,5710,5710,5710,5710,0
20230605,174400,214473540,5710,5710,5710,5710,0
20230605,174300,214473540,5710,5710,5710,5710,0
20230605,174200,214473540,5710,5710,5710,5710,0
20230605,174100,214473540,5710,5710,5710,5710,0
20230605,174000,214473540,5710,5710,5710,5710,0
20230605,173900,214473540,5710,5710,5710,5710,0
20230605,173800,214473540,5710,5710,5710,5710,0
20230605,173700,214473540,5710,5710,5710,5710,0
20230605,173600,214473540,5710,5710,5710,5710,0
20230605,173500,214473540,5710,5710,5710,5710,0
20230605,173400,214473540,5710,5710,5710,5710,0
20230605,173300,214473540,5710,5710,5710,5710,0
20230605,173200,214473540,5710,5710,5710,5710,0
20230605,173100,214473540,5710,5710,5710,5710,0
20230605,173000,214473540,5710,5710,5710,5710,0
20230605,172900,214473540,5710,5710,5710,5710,0
20230605,172800,214473540,5710,5710,5710,5710,0
20230605,172700,214473540,5710,5710,5710,5710,0
20230605,172600,214473540,5710,5710,5710,5710,0
20230605,172500,214473540,5710,5710,5710,5710,0
20230605,172400,214473540,5710,5710,5710,5710,0
20230605,172300,214473540,5710,5710,5710,5710,0
20230605,172200,214473540,5710,5710,5710,5710,0
20230605,172100,214473540,5710,5710,5710,5710,0
20230605,172000,214473540,5710,5710,5710,5710,0
20230605,171900,214473540,5710,5710,5710,5710,0
20230605,171800,214473540,5710,5710,5710,5710,0
20230605,171700,214473540,5710,5710,5710,5710,0
20230605,171600,214473540,5710,5710,5710,5710,2427
20230605,171500,214473540,5710,5710,5710,5710,0
20230605,171400,214473540,5710,5710,5710,5710,0
20230605,171300,214473540,5710,5710,5710,5710,0
20230605,171200,214473540,5710,5710,5710,5710,0
20230605,171100,214473540,5710,5710,5710,5710,0
20230605,171000,214473540,5710,5710,5710,5710,0
20230605,170900,214473540,5710,5710,5710,5710,0
20230605,170800,214473540,5710,5710,5710,5710,0
20230605,170700,214473540,5710,5710,5710,5710,0
20230605,170600,214473540,5710,5710,5710,5710,0
20230605,170500,214473540,5710,5710,5710,5710,0
20230605,170400,214473540,5710,5710,5710,5710,0
20230605,170300,214473540,5710,5710,5710,5710,0
20230605,170200,214473540,5710,5710,5710,5710,0
20230605,170100,214473540,5710,5710,5710,5710,0
20230605,170000,214473540,5710,5710,5710,5710,0
20230605,165900,214473540,5710,5710,5710,5710,0
20230605,165800,214473540,5710,5710,5710,5710,0
20230605,165700,214473540,5710,5710,5710,5710,0
20230605,165600,214473540,5710,5710,5710,5710,0
20230605,165500,214473540,5710,5710,5710,5710,0
20230605,165400,214473540,5710,5710,5710,5710,0
20230605,165300,214473540,5710,5710,5710,5710,0
20230605,165200,214473540,5710,5710,5710,5710,0
20230605,165100,214473540,5710,5710,5710,5710,0
20230605,165000,214473540,5710,5710,5710,5710,0
20230605,164900,214473540,5710,5710,5710,5710,0
20230605,164800,214473540,5710,5710,5710,5710,0
20230605,164700,214473540,5710,5710,5710,5710,0
20230605,164600,214473540,5710,5710,5710,5710,2427
20230605,164500,214473540,5710,5710,5710,5710,0
20230605,164400,214473540,5710,5710,5710,5710,0
20230605,164300,214473540,5710,5710,5710,5710,0
20230605,164200,214473540,5710,5710,5710,5710,0
20230605,164100,214473540,5710,5710,5710,5710,0
20230605,164000,214473540,5710,5710,5710,5710,0
20230605,163900,214473540,5710,5710,5710,5710,0
20230605,163800,214473540,5710,5710,5710,5710,0
20230605,163700,214473540,5710,5710,5710,5710,0
20230605,163600,214473540,5710,5710,5710,5710,0
20230605,163500,214473540,5710,5710,5710,5710,0
20230605,163400,214473540,5710,5710,5710,5710,0
20230605,163300,214473540,5710,5710,5710,5710,0
20230605,163200,214473540,5710,5710,5710,5710,0
20230605,163100,214473540,5710,5710,5710,5710,0
20230605,163000,214473540,5710,5710,5710,5710,0
20230605,162900,214473540,5710,5710,5710,5710,0
20230605,162800,214473540,5710,5710,5710,5710,0
20230605,162700,214473540,5710,5710,5710,5710,0
20230605,162600,214473540,5710,5710,5710,5710,0
20230605,162500,214473540,5710,5710,5710,5710,0
20230605,162400,214473540,5710,5710,5710,5710,0
20230605,162300,214473540,5710,5710,5710,5710,0
20230605,162200,214473540,5710,5710,5710,5710,0
20230605,162100,214473540,5710,5710,5710,5710,0
20230605,162000,214473540,5710,5710,5710,5710,0
20230605,161900,214473540,5710,5710,5710,5710,0
20230605,161800,214473540,5710,5710,5710,5710,0
20230605,161700,214473540,5710,5710,5710,5710,0
20230605,161600,214473540,5710,5710,5710,5710,2427
20230605,161500,214473540,5710,5710,5710,5710,0
20230605,161400,214473540,5710,5710,5710,5710,0
20230605,161300,214473540,5710,5710,5710,5710,0
20230605,161200,214473540,5710,5710,5710,5710,0
20230605,161100,214473540,5710,5710,5710,5710,0
20230605,161000,214473540,5710,5710,5710,5710,0
20230605,160900,214473540,5710,5710,5710,5710,0
20230605,160800,214473540,5710,5710,5710,5710,0
20230605,160700,214473540,5710,5710,5710,5710,0
20230605,160600,214473540,5710,5710,5710,5710,0
20230605,160500,214473540,5710,5710,5710,5710,0
20230605,160400,214473540,5710,5710,5710,5710,0
20230605,160300,214473540,5710,5710,5710,5710,0
20230605,160200,214473540,5710,5710,5710,5710,0
20230605,160100,214473540,5710,5710,5710,5710,0
20230605,160000,214473540,5710,5710,5710,5710,0
20230605,155900,214473540,5710,5710,5710,5710,0
20230605,155800,214473540,5710,5710,5710,5710,0
20230605,155700,214473540,5710,5710,5710,5710,0
20230605,155600,214473540,5710,5710,5710,5710,0
20230605,155500,214473540,5710,5710,5710,5710,0
20230605,155400,214473540,5710,5710,5710,5710,0
20230605,155300,214473540,5710,5710,5710,5710,0
20230605,155200,214473540,5710,5710,5710,5710,0
20230605,155100,214473540,5710,5710,5710,5710,0
20230605,155000,214473540,5710,5710,5710,5710,0
20230605,154900,214473540,5710,5710,5710,5710,0
20230605,154800,214473540,5710,5710,5710,5710,0
20230605,154700,214473540,5710,5710,5710,5710,0
20230605,154600,214473540,5710,5710,5710,5710,2427
20230605,154500,214473540,5710,5710,5710,5710,0
20230605,154400,214473540,5710,5710,5710,5710,0
20230605,154300,214473540,5710,5710,5710,5710,0
20230605,154200,214473540,5710,5710,5710,5710,0
20230605,154100,214473540,5710,5710,5710,5710,0
20230605,154000,214473540,5710,5710,5710,5710,0
20230605,153900,214473540,5710,5710,5710,5710,0
20230605,153800,214473540,5710,5710,5710,5710,0
20230605,153700,214473540,5710,5710,5710,5710,0
20230605,153600,214473540,5710,5710,5710,5710,0
20230605,153500,214473540,5710,5710,5710,5710,0
20230605,153400,214473540,5710,5710,5710,5710,0
20230605,153300,214473540,5710,5710,5710,5710,0
20230605,153200,214473540,5710,5710,5710,5710,0
20230605,153100,214473540,5710,5710,5710,5710,0
20230605,153000,214473540,5710,5710,5710,5710,2427
20230605,152900,200615370,5700,5700,5700,5700,0
20230605,152800,200615370,5700,5700,5700,5700,0
20230605,152700,200615370,5700,5700,5700,5700,0
20230605,152600,200615370,5700,5700,5700,5700,0
20230605,152500,200615370,5700,5700,5700,5700,0
20230605,152400,200615370,5700,5700,5700,5700,0
20230605,152300,200615370,5700,5700,5700,5700,0
20230605,152200,200615370,5700,5700,5700,5700,0
20230605,152100,200615370,5700,5700,5700,5700,0
20230605,152000,200615370,5700,5700,5700,5700,0
20230605,151900,200615370,5700,5700,5700,5700,126
20230605,151800,199897170,5700,5700,5700,5700,434
20230605,151700,197423370,5700,5700,5700,5700,5
20230605,151600,197394870,5700,5700,5700,5700,50
20230605,151500,197109870,5700,5700,5700,5700,1
20230605,151400,197104170,5700,5700,5700,5700,88
20230605,151300,196602570,5690,5690,5690,5690,0
20230605,151200,196602570,5690,5690,5690,5690,748
20230605,151100,192346450,5700,5700,5700,5700,5
20230605,151000,192317950,5700,5700,5700,5700,0
20230605,150900,192317950,5700,5700,5700,5700,350
20230605,150800,190322950,5700,5700,5700,5700,0
20230605,150700,190322950,5700,5700,5700,5700,100
20230605,150600,189752950,5700,5700,5700,5700,0
20230605,150500,189752950,5700,5700,5700,5700,0
20230605,150400,189752950,5700,5700,5700,5700,0
20230605,150300,189752950,5700,5700,5700,5700,17
20230605,150200,189656050,5690,5690,5690,5690,0
20230605,150100,189656050,5690,5690,5690,5690,0
20230605,150000,189656050,5690,5690,5690,5690,0
20230605,145900,189656050,5690,5690,5690,5690,0
20230605,145800,189656050,5690,5700,5700,5690,126
20230605,145700,188937910,5700,5700,5700,5700,0
20230605,145600,188937910,5700,5700,5700,5700,2
20230605,145500,188926510,5690,5690,5690,5690,0
20230605,145400,188926510,5690,5700,5700,5690,95
20230605,145300,188385070,5700,5700,5700,5700,111
20230605,145200,187752370,5700,5700,5700,5700,23
20230605,145100,187621270,5700,5700,5700,5700,54
20230605,145000,187313470,5710,5710,5710,5710,0
20230605,144900,187313470,5710,5710,5710,5710,43
20230605,144800,187067940,5710,5710,5710,5710,0
20230605,144700,187067940,5710,5710,5710,5710,0
20230605,144600,187067940,5710,5710,5710,5710,0
20230605,144500,187067940,5710,5710,5710,5710,2
20230605,144400,187056520,5700,5700,5700,5700,300
20230605,144300,185346520,5710,5710,5710,5710,100
20230605,144200,184775520,5710,5710,5710,5710,0
20230605,144100,184775520,5710,5710,5710,5710,30
20230605,144000,184604220,5710,5700,5710,5700,134
20230605,143900,183839410,5710,5700,5710,5700,3
20230605,143800,183822300,5700,5700,5700,5700,327
20230605,143700,181958400,5700,5700,5700,5700,7
20230605,143600,181918500,5700,5700,5700,5700,1
20230605,143500,181912800,5700,5700,5700,5700,11
20230605,143400,181850100,5700,5700,5700,5700,0
20230605,143300,181850100,5700,5700,5700,5700,0
20230605,143200,181850100,5700,5690,5700,5690,2
20230605,143100,181838710,5690,5690,5690,5690,0
20230605,143000,181838710,5690,5690,5690,5690,10
20230605,142900,181781810,5700,5700,5700,5700,71
20230605,142800,181377110,5700,5700,5700,5700,2
20230605,142700,181365710,5690,5690,5690,5690,0
20230605,142600,181365710,5690,5690,5690,5690,2
20230605,142500,181354330,5700,5700,5700,5700,20
20230605,142400,181240330,5700,5700,5700,5700,0
20230605,142300,181240330,5700,5700,5700,5700,314
20230605,142200,179450530,5700,5700,5700,5700,0
20230605,142100,179450530,5700,5690,5700,5690,2
20230605,142000,179439140,5690,5690,5690,5690,300
20230605,141900,177732140,5700,5700,5700,5700,0
20230605,141800,177732140,5700,5700,5700,5700,0
20230605,141700,177732140,5700,5700,5700,5700,0
20230605,141600,177732140,5700,5700,5700,5700,0
20230605,141500,177732140,5700,5700,5700,5700,0
20230605,141400,177732140,5700,5700,5700,5700,0
20230605,141300,177732140,5700,5700,5700,5700,0
20230605,141200,177732140,5700,5700,5700,5700,0
20230605,141100,177732140,5700,5700,5700,5700,0
20230605,141000,177732140,5700,5700,5700,5700,0
20230605,140900,177732140,5700,5700,5700,5700,0
20230605,140800,177732140,5700,5700,5700,5700,2
20230605,140700,177720740,5690,5690,5690,5690,0
20230605,140600,177720740,5690,5690,5690,5690,974
20230605,140500,172178680,5690,5690,5690,5690,438
20230605,140400,169686460,5690,5690,5690,5690,100
20230605,140300,169117460,5690,5690,5690,5690,97
20230605,140200,168565530,5690,5690,5690,5690,10
20230605,140100,168508630,5690,5690,5690,5690,0
20230605,140000,168508630,5690,5690,5690,5690,0
20230605,135900,168508630,5690,5690,5690,5690,0
20230605,135800,168508630,5690,5690,5690,5690,0
20230605,135700,168508630,5690,5690,5690,5690,0
20230605,135600,168508630,5690,5690,5690,5690,0
20230605,135500,168508630,5690,5690,5690,5690,185
20230605,135400,167455980,5680,5680,5680,5680,0
20230605,135300,167455980,5680,5690,5690,5680,18
20230605,135200,167353730,5680,5680,5680,5680,26
20230605,135100,167206050,5690,5690,5690,5690,0
20230605,135000,167206050,5690,5690,5690,5690,0
20230605,134900,167206050,5690,5680,5690,5680,2
20230605,134800,167194680,5680,5680,5680,5680,0
20230605,134700,167194680,5680,5680,5680,5680,200
20230605,134600,166058680,5690,5690,5690,5690,0
20230605,134500,166058680,5690,5690,5690,5690,1
20230605,134400,166052990,5690,5690,5690,5690,0
20230605,134300,166052990,5690,5690,5690,5690,0
20230605,134200,166052990,5690,5690,5690,5690,434
20230605,134100,163583530,5700,5700,5700,5700,0
20230605,134000,163583530,5700,5700,5700,5700,0
20230605,133900,163583530,5700,5700,5700,5700,0
20230605,133800,163583530,5700,5700,5700,5700,0
20230605,133700,163583530,5700,5700,5700,5700,0
20230605,133600,163583530,5700,5700,5700,5700,0
20230605,133500,163583530,5700,5700,5700,5700,0
20230605,133400,163583530,5700,5700,5700,5700,0
20230605,133300,163583530,5700,5700,5700,5700,10
20230605,133200,163526530,5700,5700,5700,5700,1
20230605,133100,163520830,5700,5690,5700,5690,279
20230605,133000,161933300,5690,5690,5690,5690,200
20230605,132900,160795300,5690,5690,5690,5690,0
20230605,132800,160795300,5690,5690,5690,5690,5
20230605,132700,160766850,5690,5680,5690,5680,1115
20230605,132600,154433600,5690,5690,5690,5690,10
20230605,132500,154376700,5690,5690,5690,5690,0
20230605,132400,154376700,5690,5690,5690,5690,1
20230605,132300,154371010,5690,5690,5690,5690,0
20230605,132200,154371010,5690,5690,5690,5690,4
20230605,132100,154348250,5690,5690,5690,5690,100
20230605,132000,153779250,5690,5690,5690,5690,0
20230605,131900,153779250,5690,5690,5690,5690,0
20230605,131800,153779250,5690,5680,5690,5680,2
20230605,131700,153767880,5680,5680,5680,5680,0
20230605,131600,153767880,5680,5680,5680,5680,6
20230605,131500,153733800,5690,5690,5690,5690,0
20230605,131400,153733800,5690,5690,5690,5690,0
20230605,131300,153733800,5690,5690,5690,5690,5
20230605,131200,153705350,5690,5690,5690,5690,20
20230605,131100,153591550,5690,5690,5690,5690,2
20230605,131000,153580170,5680,5680,5680,5680,100
20230605,130900,153012170,5690,5690,5690,5690,0
20230605,130800,153012170,5690,5690,5690,5690,1
20230605,130700,153006480,5690,5690,5690,5690,0
20230605,130600,153006480,5690,5690,5690,5690,0
20230605,130500,153006480,5690,5690,5690,5690,0
20230605,130400,153006480,5690,5690,5690,5690,0
20230605,130300,153006480,5690,5690,5690,5690,20
20230605,130200,152892680,5690,5690,5690,5690,0
20230605,130100,152892680,5690,5690,5690,5690,0
20230605,130000,152892680,5690,5690,5690,5690,0
20230605,125900,152892680,5690,5690,5690,5690,87
20230605,125800,152397650,5690,5690,5690,5690,0
20230605,125700,152397650,5690,5690,5690,5690,0
20230605,125600,152397650,5690,5690,5690,5690,0
20230605,125500,152397650,5690,5690,5690,5690,0
20230605,125400,152397650,5690,5690,5690,5690,318
20230605,125300,150588230,5690,5690,5690,5690,1000
20230605,125200,144898230,5700,5700,5700,5700,0
20230605,125100,144898230,5700,5700,5700,5700,35
20230605,125000,144698730,5700,5700,5700,5700,0
20230605,124900,144698730,5700,5700,5700,5700,484
20230605,124800,141939930,5700,5700,5700,5700,8
20230605,124700,141894330,5700,5700,5700,5700,0
20230605,124600,141894330,5700,5700,5700,5700,0
20230605,124500,141894330,5700,5700,5700,5700,1
20230605,124400,141888630,5700,5700,5700,5700,0
20230605,124300,141888630,5700,5700,5700,5700,0
20230605,124200,141888630,5700,5700,5700,5700,0
20230605,124100,141888630,5700,5700,5700,5700,0
20230605,124000,141888630,5700,5700,5700,5700,0
20230605,123900,141888630,5700,5700,5700,5700,10
20230605,123800,141831630,5700,5700,5700,5700,0
20230605,123700,141831630,5700,5700,5700,5700,0
20230605,123600,141831630,5700,5700,5700,5700,0
20230605,123500,141831630,5700,5700,5700,5700,1
20230605,123400,141825930,5700,5700,5700,5700,5
20230605,123300,141797430,5700,5700,5700,5700,0
20230605,123200,141797430,5700,5700,5700,5700,0
20230605,123100,141797430,5700,5700,5700,5700,1
20230605,123000,141791730,5690,5690,5690,5690,1
20230605,122900,141786040,5700,5700,5700,5700,0
20230605,122800,141786040,5700,5700,5700,5700,0
20230605,122700,141786040,5700,5700,5700,5700,2
20230605,122600,141774640,5690,5690,5690,5690,1
20230605,122500,141768950,5690,5690,5690,5690,0
20230605,122400,141768950,5690,5690,5690,5690,0
20230605,122300,141768950,5690,5690,5690,5690,0
20230605,122200,141768950,5690,5690,5690,5690,4
20230605,122100,141746190,5700,5700,5700,5700,158
20230605,122000,140845590,5700,5700,5700,5700,70
20230605,121900,140446590,5700,5700,5700,5700,91
20230605,121800,139927890,5690,5690,5690,5690,24
20230605,121700,139791330,5700,5700,5700,5700,35
20230605,121600,139591830,5700,5700,5700,5700,0
20230605,121500,139591830,5700,5700,5700,5700,1
20230605,121400,139586130,5690,5700,5700,5690,2
20230605,121300,139574740,5700,5700,5700,5700,0
20230605,121200,139574740,5700,5700,5700,5700,0
20230605,121100,139574740,5700,5690,5700,5690,25
20230605,121000,139432270,5690,5690,5690,5690,950
20230605,120900,134026770,5700,5700,5700,5700,0
20230605,120800,134026770,5700,5700,5700,5700,0
20230605,120700,134026770,5700,5700,5700,5700,10
20230605,120600,133969770,5700,5700,5700,5700,0
20230605,120500,133969770,5700,5700,5700,5700,0
20230605,120400,133969770,5700,5700,5700,5700,0
20230605,120300,133969770,5700,5700,5700,5700,0
20230605,120200,133969770,5700,5700,5700,5700,0
20230605,120100,133969770,5700,5700,5700,5700,0
20230605,120000,133969770,5700,5700,5700,5700,30
20230605,115900,133798770,5700,5700,5700,5700,0
20230605,115800,133798770,5700,5700,5700,5700,1
20230605,115700,133793070,5700,5700,5700,5700,0
20230605,115600,133793070,5700,5700,5700,5700,0
20230605,115500,133793070,5700,5690,5700,5690,3
20230605,115400,133775980,5700,5700,5700,5700,0
20230605,115300,133775980,5700,5700,5700,5700,0
20230605,115200,133775980,5700,5700,5700,5700,0
20230605,115100,133775980,5700,5700,5700,5700,0
20230605,115000,133775980,5700,5700,5700,5700,0
20230605,114900,133775980,5700,5700,5700,5700,0
20230605,114800,133775980,5700,5700,5700,5700,0
20230605,114700,133775980,5700,5700,5700,5700,0
20230605,114600,133775980,5700,5700,5700,5700,0
20230605,114500,133775980,5700,5690,5700,5690,12
20230605,114400,133707680,5700,5700,5700,5700,0
20230605,114300,133707680,5700,5700,5700,5700,1
20230605,114200,133701980,5700,5700,5700,5700,0
20230605,114100,133701980,5700,5700,5700,5700,0
20230605,114000,133701980,5700,5700,5700,5700,0
20230605,113900,133701980,5700,5700,5700,5700,9
20230605,113800,133650680,5700,5700,5700,5700,1
20230605,113700,133644980,5700,5700,5700,5700,0
20230605,113600,133644980,5700,5700,5700,5700,0
20230605,113500,133644980,5700,5700,5700,5700,0
20230605,113400,133644980,5700,5700,5700,5700,0
20230605,113300,133644980,5700,5700,5700,5700,0
20230605,113200,133644980,5700,5700,5700,5700,0
20230605,113100,133644980,5700,5700,5700,5700,20
20230605,113000,133530980,5690,5690,5690,5690,0
20230605,112900,133530980,5690,5690,5690,5690,185
20230605,112800,132478330,5690,5690,5690,5690,299
20230605,112700,130777020,5690,5690,5690,5690,0
20230605,112600,130777020,5690,5690,5690,5690,0
20230605,112500,130777020,5690,5690,5690,5690,0
20230605,112400,130777020,5690,5690,5690,5690,0
20230605,112300,130777020,5690,5690,5690,5690,0
20230605,112200,130777020,5690,5690,5690,5690,15
20230605,112100,130691670,5690,5690,5690,5690,0
20230605,112000,130691670,5690,5690,5690,5690,0
20230605,111900,130691670,5690,5690,5690,5690,0
20230605,111800,130691670,5690,5690,5690,5690,0
20230605,111700,130691670,5690,5690,5690,5690,0
20230605,111600,130691670,5690,5690,5690,5690,1
20230605,111500,130685980,5690,5690,5690,5690,0
20230605,111400,130685980,5690,5690,5690,5690,0
20230605,111300,130685980,5690,5690,5690,5690,0
20230605,111200,130685980,5690,5690,5690,5690,0
20230605,111100,130685980,5690,5690,5690,5690,0
20230605,111000,130685980,5690,5680,5690,5680,2
20230605,110900,130674610,5680,5680,5680,5680,59
20230605,110800,130339490,5680,5680,5680,5680,0
20230605,110700,130339490,5680,5680,5680,5680,0
20230605,110600,130339490,5680,5680,5680,5680,0
20230605,110500,130339490,5680,5680,5680,5680,599
20230605,110400,126937170,5690,5690,5690,5690,0
20230605,110300,126937170,5690,5690,5690,5690,2
20230605,110200,126925790,5690,5690,5690,5690,0
20230605,110100,126925790,5690,5690,5690,5690,0
20230605,110000,126925790,5690,5690,5690,5690,0
20230605,105900,126925790,5690,5690,5690,5690,10
20230605,105800,126868890,5680,5680,5680,5680,0
20230605,105700,126868890,5680,5690,5690,5680,57
20230605,105600,126544930,5690,5690,5690,5690,0
20230605,105500,126544930,5690,5690,5690,5690,0
20230605,105400,126544930,5690,5690,5690,5690,20
20230605,105300,126431130,5690,5690,5690,5690,10
20230605,105200,126374230,5690,5690,5690,5690,242
20230605,105100,124997250,5680,5680,5680,5680,0
20230605,105000,124997250,5680,5680,5680,5680,1110
20230605,104900,118692450,5690,5690,5690,5690,2
20230605,104800,118681070,5680,5680,5680,5680,2
20230605,104700,118669710,5690,5690,5690,5690,0
20230605,104600,118669710,5690,5690,5690,5690,50
20230605,104500,118385210,5690,5690,5690,5690,1
20230605,104400,118379520,5690,5690,5690,5690,0
20230605,104300,118379520,5690,5690,5690,5690,50
20230605,104200,118095020,5690,5690,5690,5690,0
20230605,104100,118095020,5690,5690,5690,5690,87
20230605,104000,117599990,5700,5700,5700,5700,31
20230605,103900,117423290,5700,5700,5700,5700,0
20230605,103800,117423290,5700,5700,5700,5700,0
20230605,103700,117423290,5700,5700,5700,5700,0
20230605,103600,117423290,5700,5700,5700,5700,0
20230605,103500,117423290,5700,5700,5700,5700,1
20230605,103400,117417590,5690,5690,5690,5690,17
20230605,103300,117320860,5690,5680,5690,5680,38
20230605,103200,117104710,5690,5690,5690,5690,0
20230605,103100,117104710,5690,5690,5690,5690,10
20230605,103000,117047810,5690,5690,5690,5690,500
20230605,102900,114202810,5680,5680,5680,5680,0
20230605,102800,114202810,5680,5680,5680,5680,91
20230605,102700,113685930,5680,5680,5680,5680,0
20230605,102600,113685930,5680,5680,5680,5680,202
20230605,102500,112538570,5680,5680,5680,5680,20
20230605,102400,112424970,5680,5680,5680,5680,10
20230605,102300,112368170,5680,5680,5680,5680,69
20230605,102200,111976250,5680,5680,5680,5680,22
20230605,102100,111851290,5680,5680,5680,5680,12
20230605,102000,111783130,5680,5680,5680,5680,0
20230605,101900,111783130,5680,5680,5680,5680,0
20230605,101800,111783130,5680,5680,5680,5680,11
20230605,101700,111720650,5690,5680,5690,5630,3004
20230605,101600,94749540,5690,5680,5690,5680,201
20230605,101500,93607850,5690,5680,5690,5680,34
20230605,101400,93414590,5690,5690,5690,5690,237
20230605,101300,92066060,5700,5700,5700,5700,0
20230605,101200,92066060,5700,5700,5700,5700,0
20230605,101100,92066060,5700,5700,5700,5700,1
20230605,101000,92060360,5690,5690,5690,5690,51
20230605,100900,91770170,5700,5700,5700,5700,1
20230605,100800,91764470,5700,5700,5700,5700,1
20230605,100700,91758770,5690,5690,5690,5690,4
20230605,100600,91736010,5700,5690,5700,5690,67
20230605,100500,91354770,5690,5690,5690,5690,3
20230605,100400,91337700,5690,5690,5690,5690,8
20230605,100300,91292180,5690,5690,5690,5690,0
20230605,100200,91292180,5690,5690,5690,5690,1
20230605,100100,91286490,5690,5690,5690,5690,1
20230605,100000,91280800,5690,5670,5690,5670,159
20230605,095900,90376850,5670,5690,5690,5670,2000
20230605,095800,79020420,5690,5690,5690,5690,1
20230605,095700,79014730,5680,5690,5690,5680,49
20230605,095600,78736210,5700,5680,5700,5680,2
20230605,095500,78724830,5680,5700,5700,5680,802
20230605,095400,74165450,5690,5690,5690,5690,168
20230605,095300,73209530,5690,5690,5690,5690,6
20230605,095200,73175390,5690,5690,5690,5690,50
20230605,095100,72890890,5690,5690,5690,5690,0
20230605,095000,72890890,5690,5690,5690,5690,10
20230605,094900,72833990,5690,5680,5690,5680,2002
20230605,094800,61462620,5690,5690,5690,5690,0
20230605,094700,61462620,5690,5680,5690,5680,3
20230605,094600,61445560,5680,5680,5680,5680,0
20230605,094500,61445560,5680,5700,5700,5680,515
20230605,094400,58520210,5690,5700,5700,5690,201
20230605,094300,57376510,5700,5700,5700,5700,12
20230605,094200,57308110,5700,5700,5700,5700,0
20230605,094100,57308110,5700,5690,5700,5690,3
20230605,094000,57291020,5700,5690,5700,5690,101
20230605,093900,56716320,5700,5690,5700,5690,344
20230605,093800,54758950,5700,5700,5700,5700,2
20230605,093700,54747550,5700,5700,5700,5700,133
20230605,093600,53989450,5690,5690,5690,5690,1
20230605,093500,53983760,5700,5700,5700,5700,0
20230605,093400,53983760,5700,5700,5700,5700,0
20230605,093300,53983760,5700,5700,5700,5700,10
20230605,093200,53926760,5700,5700,5700,5700,0
20230605,093100,53926760,5700,5700,5700,5700,504
20230605,093000,51053960,5700,5700,5700,5700,0
20230605,092900,51053960,5700,5700,5700,5700,103
20230605,092800,50466860,5700,5700,5700,5700,90
20230605,092700,49953860,5700,5700,5710,5700,11
20230605,092600,49891150,5700,5700,5700,5700,60
20230605,092500,49549150,5690,5690,5690,5690,223
20230605,092400,48280280,5700,5700,5700,5700,62
20230605,092300,47926880,5720,5700,5720,5700,804
20230605,092200,43344000,5710,5720,5720,5710,2
20230605,092100,43332570,5700,5700,5700,5700,0
20230605,092000,43332570,5700,5700,5700,5700,176
20230605,091900,42329370,5720,5720,5720,5720,0
20230605,091800,42329370,5720,5720,5720,5720,2
20230605,091700,42317930,5700,5710,5710,5700,1372
20230605,091600,34491010,5700,5700,5700,5700,1
20230605,091500,34485310,5700,5700,5700,5700,40
20230605,091400,34257310,5700,5720,5720,5700,306
20230605,091300,32512990,5730,5730,5730,5730,0
20230605,091200,32512990,5730,5720,5730,5720,87
20230605,091100,32014490,5720,5720,5720,5720,23
20230605,091000,31882930,5690,5690,5690,5690,0
20230605,090900,31882930,5690,5690,5690,5690,386
20230605,090800,29686590,5700,5700,5700,5700,726
20230605,090700,25548390,5710,5710,5710,5710,115
20230605,090600,24891740,5730,5730,5730,5730,0
20230605,090500,24891740,5730,5700,5730,5700,7
20230605,090400,24851720,5700,5700,5700,5700,0
20230605,090300,24851720,5700,5700,5700,5700,0
20230605,090200,24851720,5700,5700,5700,5700,1524
20230605,090100,16164920,5700,5690,5700,5690,2111
20230605,090000,4149570,5690,5700,5700,5690,528