KissMeData/238120/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184600,184203330,8120,8120,8120,8120,1104
20230605,184500,184203330,8120,8120,8120,8120,0
20230605,184400,184203330,8120,8120,8120,8120,0
20230605,184300,184203330,8120,8120,8120,8120,0
20230605,184200,184203330,8120,8120,8120,8120,0
20230605,184100,184203330,8120,8120,8120,8120,0
20230605,184000,184203330,8120,8120,8120,8120,0
20230605,183900,184203330,8120,8120,8120,8120,0
20230605,183800,184203330,8120,8120,8120,8120,0
20230605,183700,184203330,8120,8120,8120,8120,0
20230605,183600,184203330,8120,8120,8120,8120,0
20230605,183500,184203330,8120,8120,8120,8120,0
20230605,183400,184203330,8120,8120,8120,8120,0
20230605,183300,184203330,8120,8120,8120,8120,0
20230605,183200,184203330,8120,8120,8120,8120,0
20230605,183100,184203330,8120,8120,8120,8120,0
20230605,183000,184203330,8120,8120,8120,8120,0
20230605,182900,184203330,8120,8120,8120,8120,0
20230605,182800,184203330,8120,8120,8120,8120,0
20230605,182700,184203330,8120,8120,8120,8120,0
20230605,182600,184203330,8120,8120,8120,8120,0
20230605,182500,184203330,8120,8120,8120,8120,0
20230605,182400,184203330,8120,8120,8120,8120,0
20230605,182300,184203330,8120,8120,8120,8120,0
20230605,182200,184203330,8120,8120,8120,8120,0
20230605,182100,184203330,8120,8120,8120,8120,0
20230605,182000,184203330,8120,8120,8120,8120,0
20230605,181900,184203330,8120,8120,8120,8120,0
20230605,181800,184203330,8120,8120,8120,8120,0
20230605,181700,184203330,8120,8120,8120,8120,0
20230605,181600,184203330,8120,8120,8120,8120,1104
20230605,181500,184203330,8120,8120,8120,8120,0
20230605,181400,184203330,8120,8120,8120,8120,0
20230605,181300,184203330,8120,8120,8120,8120,0
20230605,181200,184203330,8120,8120,8120,8120,0
20230605,181100,184203330,8120,8120,8120,8120,0
20230605,181000,184203330,8120,8120,8120,8120,0
20230605,180900,184203330,8120,8120,8120,8120,0
20230605,180800,184203330,8120,8120,8120,8120,0
20230605,180700,184203330,8120,8120,8120,8120,0
20230605,180600,184203330,8120,8120,8120,8120,0
20230605,180500,184203330,8120,8120,8120,8120,0
20230605,180400,184203330,8120,8120,8120,8120,0
20230605,180300,184203330,8120,8120,8120,8120,0
20230605,180200,184203330,8120,8120,8120,8120,0
20230605,180100,184203330,8120,8120,8120,8120,0
20230605,180000,184203330,8120,8120,8120,8120,0
20230605,175900,184203330,8120,8120,8120,8120,0
20230605,175800,184203330,8120,8120,8120,8120,0
20230605,175700,184203330,8120,8120,8120,8120,0
20230605,175600,184203330,8120,8120,8120,8120,0
20230605,175500,184203330,8120,8120,8120,8120,0
20230605,175400,184203330,8120,8120,8120,8120,0
20230605,175300,184203330,8120,8120,8120,8120,0
20230605,175200,184203330,8120,8120,8120,8120,0
20230605,175100,184203330,8120,8120,8120,8120,0
20230605,175000,184203330,8120,8120,8120,8120,0
20230605,174900,184203330,8120,8120,8120,8120,0
20230605,174800,184203330,8120,8120,8120,8120,0
20230605,174700,184203330,8120,8120,8120,8120,0
20230605,174600,184203330,8120,8120,8120,8120,1104
20230605,174500,184203330,8120,8120,8120,8120,0
20230605,174400,184203330,8120,8120,8120,8120,0
20230605,174300,184203330,8120,8120,8120,8120,0
20230605,174200,184203330,8120,8120,8120,8120,0
20230605,174100,184203330,8120,8120,8120,8120,0
20230605,174000,184203330,8120,8120,8120,8120,0
20230605,173900,184203330,8120,8120,8120,8120,0
20230605,173800,184203330,8120,8120,8120,8120,0
20230605,173700,184203330,8120,8120,8120,8120,0
20230605,173600,184203330,8120,8120,8120,8120,0
20230605,173500,184203330,8120,8120,8120,8120,0
20230605,173400,184203330,8120,8120,8120,8120,0
20230605,173300,184203330,8120,8120,8120,8120,0
20230605,173200,184203330,8120,8120,8120,8120,0
20230605,173100,184203330,8120,8120,8120,8120,0
20230605,173000,184203330,8120,8120,8120,8120,0
20230605,172900,184203330,8120,8120,8120,8120,0
20230605,172800,184203330,8120,8120,8120,8120,0
20230605,172700,184203330,8120,8120,8120,8120,0
20230605,172600,184203330,8120,8120,8120,8120,0
20230605,172500,184203330,8120,8120,8120,8120,0
20230605,172400,184203330,8120,8120,8120,8120,0
20230605,172300,184203330,8120,8120,8120,8120,0
20230605,172200,184203330,8120,8120,8120,8120,0
20230605,172100,184203330,8120,8120,8120,8120,0
20230605,172000,184203330,8120,8120,8120,8120,0
20230605,171900,184203330,8120,8120,8120,8120,0
20230605,171800,184203330,8120,8120,8120,8120,0
20230605,171700,184203330,8120,8120,8120,8120,0
20230605,171600,184203330,8120,8120,8120,8120,1104
20230605,171500,184203330,8120,8120,8120,8120,0
20230605,171400,184203330,8120,8120,8120,8120,0
20230605,171300,184203330,8120,8120,8120,8120,0
20230605,171200,184203330,8120,8120,8120,8120,0
20230605,171100,184203330,8120,8120,8120,8120,0
20230605,171000,184203330,8120,8120,8120,8120,0
20230605,170900,184203330,8120,8120,8120,8120,0
20230605,170800,184203330,8120,8120,8120,8120,0
20230605,170700,184203330,8120,8120,8120,8120,0
20230605,170600,184203330,8120,8120,8120,8120,0
20230605,170500,184203330,8120,8120,8120,8120,0
20230605,170400,184203330,8120,8120,8120,8120,0
20230605,170300,184203330,8120,8120,8120,8120,0
20230605,170200,184203330,8120,8120,8120,8120,0
20230605,170100,184203330,8120,8120,8120,8120,0
20230605,170000,184203330,8120,8120,8120,8120,0
20230605,165900,184203330,8120,8120,8120,8120,0
20230605,165800,184203330,8120,8120,8120,8120,0
20230605,165700,184203330,8120,8120,8120,8120,0
20230605,165600,184203330,8120,8120,8120,8120,0
20230605,165500,184203330,8120,8120,8120,8120,0
20230605,165400,184203330,8120,8120,8120,8120,0
20230605,165300,184203330,8120,8120,8120,8120,0
20230605,165200,184203330,8120,8120,8120,8120,0
20230605,165100,184203330,8120,8120,8120,8120,0
20230605,165000,184203330,8120,8120,8120,8120,0
20230605,164900,184203330,8120,8120,8120,8120,0
20230605,164800,184203330,8120,8120,8120,8120,0
20230605,164700,184203330,8120,8120,8120,8120,0
20230605,164600,184203330,8120,8120,8120,8120,1104
20230605,164500,184203330,8120,8120,8120,8120,0
20230605,164400,184203330,8120,8120,8120,8120,0
20230605,164300,184203330,8120,8120,8120,8120,0
20230605,164200,184203330,8120,8120,8120,8120,0
20230605,164100,184203330,8120,8120,8120,8120,0
20230605,164000,184203330,8120,8120,8120,8120,0
20230605,163900,184203330,8120,8120,8120,8120,0
20230605,163800,184203330,8120,8120,8120,8120,0
20230605,163700,184203330,8120,8120,8120,8120,0
20230605,163600,184203330,8120,8120,8120,8120,0
20230605,163500,184203330,8120,8120,8120,8120,0
20230605,163400,184203330,8120,8120,8120,8120,0
20230605,163300,184203330,8120,8120,8120,8120,0
20230605,163200,184203330,8120,8120,8120,8120,0
20230605,163100,184203330,8120,8120,8120,8120,0
20230605,163000,184203330,8120,8120,8120,8120,0
20230605,162900,184203330,8120,8120,8120,8120,0
20230605,162800,184203330,8120,8120,8120,8120,0
20230605,162700,184203330,8120,8120,8120,8120,0
20230605,162600,184203330,8120,8120,8120,8120,0
20230605,162500,184203330,8120,8120,8120,8120,0
20230605,162400,184203330,8120,8120,8120,8120,0
20230605,162300,184203330,8120,8120,8120,8120,0
20230605,162200,184203330,8120,8120,8120,8120,0
20230605,162100,184203330,8120,8120,8120,8120,0
20230605,162000,184203330,8120,8120,8120,8120,0
20230605,161900,184203330,8120,8120,8120,8120,0
20230605,161800,184203330,8120,8120,8120,8120,0
20230605,161700,184203330,8120,8120,8120,8120,0
20230605,161600,184203330,8120,8120,8120,8120,1104
20230605,161500,184203330,8120,8120,8120,8120,0
20230605,161400,184203330,8120,8120,8120,8120,0
20230605,161300,184203330,8120,8120,8120,8120,0
20230605,161200,184203330,8120,8120,8120,8120,0
20230605,161100,184203330,8120,8120,8120,8120,0
20230605,161000,184203330,8120,8120,8120,8120,0
20230605,160900,184203330,8120,8120,8120,8120,0
20230605,160800,184203330,8120,8120,8120,8120,0
20230605,160700,184203330,8120,8120,8120,8120,0
20230605,160600,184203330,8120,8120,8120,8120,0
20230605,160500,184203330,8120,8120,8120,8120,0
20230605,160400,184203330,8120,8120,8120,8120,0
20230605,160300,184203330,8120,8120,8120,8120,0
20230605,160200,184203330,8120,8120,8120,8120,0
20230605,160100,184203330,8120,8120,8120,8120,0
20230605,160000,184203330,8120,8120,8120,8120,0
20230605,155900,184203330,8120,8120,8120,8120,0
20230605,155800,184203330,8120,8120,8120,8120,0
20230605,155700,184203330,8120,8120,8120,8120,0
20230605,155600,184203330,8120,8120,8120,8120,0
20230605,155500,184203330,8120,8120,8120,8120,0
20230605,155400,184203330,8120,8120,8120,8120,0
20230605,155300,184203330,8120,8120,8120,8120,0
20230605,155200,184203330,8120,8120,8120,8120,0
20230605,155100,184203330,8120,8120,8120,8120,0
20230605,155000,184203330,8120,8120,8120,8120,0
20230605,154900,184203330,8120,8120,8120,8120,0
20230605,154800,184203330,8120,8120,8120,8120,0
20230605,154700,184203330,8120,8120,8120,8120,0
20230605,154600,184203330,8120,8120,8120,8120,1104
20230605,154500,184203330,8120,8120,8120,8120,0
20230605,154400,184203330,8120,8120,8120,8120,0
20230605,154300,184203330,8120,8120,8120,8120,0
20230605,154200,184203330,8120,8120,8120,8120,0
20230605,154100,184203330,8120,8120,8120,8120,0
20230605,154000,184203330,8120,8120,8120,8120,0
20230605,153900,184203330,8120,8120,8120,8120,0
20230605,153800,184203330,8120,8120,8120,8120,0
20230605,153700,184203330,8120,8120,8120,8120,0
20230605,153600,184203330,8120,8120,8120,8120,0
20230605,153500,184203330,8120,8120,8120,8120,0
20230605,153400,184203330,8120,8120,8120,8120,0
20230605,153300,184203330,8120,8120,8120,8120,0
20230605,153200,184203330,8120,8120,8120,8120,0
20230605,153100,184203330,8120,8120,8120,8120,0
20230605,153000,184203330,8120,8120,8120,8120,1104
20230605,152900,175238850,8160,8160,8160,8160,0
20230605,152800,175238850,8160,8160,8160,8160,0
20230605,152700,175238850,8160,8160,8160,8160,0
20230605,152600,175238850,8160,8160,8160,8160,0
20230605,152500,175238850,8160,8160,8160,8160,0
20230605,152400,175238850,8160,8160,8160,8160,0
20230605,152300,175238850,8160,8160,8160,8160,0
20230605,152200,175238850,8160,8160,8160,8160,0
20230605,152100,175238850,8160,8160,8160,8160,0
20230605,152000,175238850,8160,8160,8160,8160,0
20230605,151900,175238850,8160,8160,8160,8160,0
20230605,151800,175238850,8160,8160,8160,8160,0
20230605,151700,175238850,8160,8160,8160,8160,1
20230605,151600,175230690,8130,8130,8130,8130,9
20230605,151500,175157520,8130,8140,8140,8130,20
20230605,151400,174994910,8130,8130,8130,8130,0
20230605,151300,174994910,8130,8130,8130,8130,0
20230605,151200,174994910,8130,8130,8130,8130,0
20230605,151100,174994910,8130,8130,8130,8130,2
20230605,151000,174978650,8170,8150,8170,8150,1341
20230605,150900,164027920,8150,8150,8150,8150,0
20230605,150800,164027920,8150,8150,8150,8150,0
20230605,150700,164027920,8150,8150,8150,8150,1
20230605,150600,164019770,8140,8140,8140,8140,1
20230605,150500,164011630,8120,8120,8120,8120,0
20230605,150400,164011630,8120,8130,8130,8120,500
20230605,150300,159947240,8130,8130,8130,8130,0
20230605,150200,159947240,8130,8130,8130,8130,1
20230605,150100,159939110,8130,8140,8140,8130,1000
20230605,150000,151809050,8160,8160,8160,8160,6
20230605,145900,151760090,8140,8140,8140,8140,0
20230605,145800,151760090,8140,8140,8140,8140,0
20230605,145700,151760090,8140,8140,8140,8140,0
20230605,145600,151760090,8140,8140,8140,8140,0
20230605,145500,151760090,8140,8140,8140,8140,0
20230605,145400,151760090,8140,8140,8140,8140,0
20230605,145300,151760090,8140,8140,8140,8140,0
20230605,145200,151760090,8140,8140,8140,8140,0
20230605,145100,151760090,8140,8140,8140,8140,0
20230605,145000,151760090,8140,8140,8140,8140,0
20230605,144900,151760090,8140,8140,8140,8140,0
20230605,144800,151760090,8140,8140,8140,8140,0
20230605,144700,151760090,8140,8140,8140,8140,0
20230605,144600,151760090,8140,8140,8140,8140,0
20230605,144500,151760090,8140,8140,8140,8140,0
20230605,144400,151760090,8140,8140,8140,8140,1
20230605,144300,151751950,8140,8140,8140,8140,614
20230605,144200,146753990,8130,8130,8130,8130,0
20230605,144100,146753990,8130,8130,8130,8130,20
20230605,144000,146591390,8140,8130,8140,8130,94
20230605,143900,145826240,8130,8130,8130,8130,43
20230605,143800,145476650,8130,8130,8130,8130,1177
20230605,143700,135907640,8140,8140,8140,8140,15
20230605,143600,135785540,8140,8140,8140,8140,5
20230605,143500,135744840,8140,8140,8140,8140,0
20230605,143400,135744840,8140,8140,8140,8140,5
20230605,143300,135704140,8140,8140,8140,8140,0
20230605,143200,135704140,8140,8140,8140,8140,1
20230605,143100,135696000,8140,8140,8140,8140,119
20230605,143000,134727340,8130,8130,8130,8130,0
20230605,142900,134727340,8130,8130,8130,8130,0
20230605,142800,134727340,8130,8130,8130,8130,0
20230605,142700,134727340,8130,8130,8130,8130,0
20230605,142600,134727340,8130,8130,8130,8130,0
20230605,142500,134727340,8130,8130,8130,8130,0
20230605,142400,134727340,8130,8130,8130,8130,336
20230605,142300,131995660,8130,8130,8130,8130,0
20230605,142200,131995660,8130,8130,8130,8130,0
20230605,142100,131995660,8130,8130,8130,8130,506
20230605,142000,127881880,8140,8140,8140,8140,0
20230605,141900,127881880,8140,8140,8140,8140,0
20230605,141800,127881880,8140,8140,8140,8140,0
20230605,141700,127881880,8140,8140,8140,8140,0
20230605,141600,127881880,8140,8140,8140,8140,0
20230605,141500,127881880,8140,8140,8140,8140,0
20230605,141400,127881880,8140,8140,8140,8140,30
20230605,141300,127637680,8130,8130,8130,8130,127
20230605,141200,126605170,8130,8130,8130,8130,0
20230605,141100,126605170,8130,8130,8130,8130,130
20230605,141000,125548270,8130,8130,8130,8130,137
20230605,140900,124434460,8130,8130,8130,8130,0
20230605,140800,124434460,8130,8130,8130,8130,0
20230605,140700,124434460,8130,8130,8130,8130,0
20230605,140600,124434460,8130,8130,8130,8130,0
20230605,140500,124434460,8130,8130,8130,8130,0
20230605,140400,124434460,8130,8130,8130,8130,0
20230605,140300,124434460,8130,8130,8130,8120,162
20230605,140200,123117450,8130,8130,8130,8130,0
20230605,140100,123117450,8130,8140,8140,8130,150
20230605,140000,121897790,8130,8130,8130,8130,0
20230605,135900,121897790,8130,8130,8130,8130,0
20230605,135800,121897790,8130,8130,8130,8130,0
20230605,135700,121897790,8130,8130,8130,8130,0
20230605,135600,121897790,8130,8130,8130,8130,0
20230605,135500,121897790,8130,8130,8130,8130,0
20230605,135400,121897790,8130,8130,8130,8130,0
20230605,135300,121897790,8130,8130,8130,8130,0
20230605,135200,121897790,8130,8130,8130,8130,0
20230605,135100,121897790,8130,8130,8130,8130,0
20230605,135000,121897790,8130,8130,8130,8130,0
20230605,134900,121897790,8130,8130,8130,8130,0
20230605,134800,121897790,8130,8130,8130,8130,0
20230605,134700,121897790,8130,8130,8130,8130,0
20230605,134600,121897790,8130,8130,8130,8130,0
20230605,134500,121897790,8130,8130,8130,8130,0
20230605,134400,121897790,8130,8130,8130,8130,0
20230605,134300,121897790,8130,8130,8130,8130,0
20230605,134200,121897790,8130,8130,8130,8130,0
20230605,134100,121897790,8130,8130,8130,8130,0
20230605,134000,121897790,8130,8130,8130,8130,0
20230605,133900,121897790,8130,8130,8130,8130,0
20230605,133800,121897790,8130,8130,8130,8130,0
20230605,133700,121897790,8130,8130,8130,8130,0
20230605,133600,121897790,8130,8130,8130,8130,0
20230605,133500,121897790,8130,8130,8130,8130,0
20230605,133400,121897790,8130,8130,8130,8130,0
20230605,133300,121897790,8130,8130,8130,8130,0
20230605,133200,121897790,8130,8130,8130,8130,0
20230605,133100,121897790,8130,8130,8130,8130,0
20230605,133000,121897790,8130,8130,8130,8130,0
20230605,132900,121897790,8130,8130,8130,8130,0
20230605,132800,121897790,8130,8130,8130,8130,0
20230605,132700,121897790,8130,8130,8130,8130,0
20230605,132600,121897790,8130,8130,8130,8130,0
20230605,132500,121897790,8130,8130,8130,8130,0
20230605,132400,121897790,8130,8130,8130,8130,0
20230605,132300,121897790,8130,8130,8130,8130,12
20230605,132200,121800230,8160,8160,8160,8160,0
20230605,132100,121800230,8160,8160,8160,8160,0
20230605,132000,121800230,8160,8160,8160,8160,0
20230605,131900,121800230,8160,8160,8160,8160,17
20230605,131800,121661510,8160,8160,8160,8160,483
20230605,131700,117720230,8150,8150,8150,8150,0
20230605,131600,117720230,8150,8150,8150,8150,0
20230605,131500,117720230,8150,8150,8150,8150,0
20230605,131400,117720230,8150,8150,8150,8150,0
20230605,131300,117720230,8150,8150,8150,8150,18
20230605,131200,117573530,8150,8150,8150,8150,0
20230605,131100,117573530,8150,8150,8150,8150,500
20230605,131000,113498530,8140,8140,8140,8140,11
20230605,130900,113408990,8150,8150,8150,8150,300
20230605,130800,110963990,8150,8150,8150,8150,0
20230605,130700,110963990,8150,8150,8150,8150,0
20230605,130600,110963990,8150,8150,8150,8150,0
20230605,130500,110963990,8150,8150,8150,8150,0
20230605,130400,110963990,8150,8150,8150,8150,0
20230605,130300,110963990,8150,8150,8150,8150,0
20230605,130200,110963990,8150,8150,8150,8150,0
20230605,130100,110963990,8150,8150,8150,8150,0
20230605,130000,110963990,8150,8150,8150,8150,0
20230605,125900,110963990,8150,8150,8150,8150,0
20230605,125800,110963990,8150,8150,8150,8150,0
20230605,125700,110963990,8150,8150,8150,8150,0
20230605,125600,110963990,8150,8150,8150,8150,0
20230605,125500,110963990,8150,8150,8150,8150,0
20230605,125400,110963990,8150,8150,8150,8150,0
20230605,125300,110963990,8150,8150,8150,8150,0
20230605,125200,110963990,8150,8150,8150,8150,0
20230605,125100,110963990,8150,8150,8150,8150,89
20230605,125000,110238640,8110,8110,8110,8110,1
20230605,124900,110230530,8120,8120,8120,8120,127
20230605,124800,109199290,8120,8120,8120,8120,0
20230605,124700,109199290,8120,8120,8120,8120,0
20230605,124600,109199290,8120,8120,8120,8120,0
20230605,124500,109199290,8120,8120,8120,8120,0
20230605,124400,109199290,8120,8120,8120,8120,0
20230605,124300,109199290,8120,8120,8120,8120,548
20230605,124200,104749530,8120,8120,8120,8120,0
20230605,124100,104749530,8120,8120,8120,8120,0
20230605,124000,104749530,8120,8120,8120,8120,0
20230605,123900,104749530,8120,8120,8120,8120,0
20230605,123800,104749530,8120,8120,8120,8120,0
20230605,123700,104749530,8120,8120,8120,8120,2
20230605,123600,104733290,8120,8120,8120,8120,0
20230605,123500,104733290,8120,8120,8120,8120,0
20230605,123400,104733290,8120,8130,8130,8120,137
20230605,123300,103620840,8160,8160,8160,8160,0
20230605,123200,103620840,8160,8160,8160,8160,0
20230605,123100,103620840,8160,8160,8160,8160,0
20230605,123000,103620840,8160,8160,8160,8160,0
20230605,122900,103620840,8160,8160,8160,8160,0
20230605,122800,103620840,8160,8160,8160,8160,0
20230605,122700,103620840,8160,8160,8160,8160,1
20230605,122600,103612680,8120,8130,8130,8120,60
20230605,122500,103125470,8150,8150,8150,8150,0
20230605,122400,103125470,8150,8150,8150,8150,0
20230605,122300,103125470,8150,8150,8150,8150,0
20230605,122200,103125470,8150,8150,8150,8150,0
20230605,122100,103125470,8150,8150,8150,8150,0
20230605,122000,103125470,8150,8150,8150,8150,0
20230605,121900,103125470,8150,8150,8150,8150,0
20230605,121800,103125470,8150,8150,8150,8150,0
20230605,121700,103125470,8150,8150,8150,8150,0
20230605,121600,103125470,8150,8150,8150,8150,0
20230605,121500,103125470,8150,8150,8150,8150,0
20230605,121400,103125470,8150,8150,8150,8150,0
20230605,121300,103125470,8150,8150,8150,8150,68
20230605,121200,102571270,8130,8130,8130,8130,7
20230605,121100,102514360,8130,8130,8130,8130,1
20230605,121000,102506230,8130,8130,8130,8130,2
20230605,120900,102489970,8140,8140,8140,8140,0
20230605,120800,102489970,8140,8130,8140,8130,79
20230605,120700,101847430,8140,8140,8140,8140,0
20230605,120600,101847430,8140,8140,8140,8140,0
20230605,120500,101847430,8140,8140,8140,8140,0
20230605,120400,101847430,8140,8140,8140,8140,0
20230605,120300,101847430,8140,8140,8140,8140,0
20230605,120200,101847430,8140,8140,8140,8140,0
20230605,120100,101847430,8140,8140,8140,8140,0
20230605,120000,101847430,8140,8140,8140,8140,0
20230605,115900,101847430,8140,8140,8140,8140,5
20230605,115800,101806730,8130,8130,8130,8130,0
20230605,115700,101806730,8130,8130,8130,8130,0
20230605,115600,101806730,8130,8130,8130,8130,0
20230605,115500,101806730,8130,8130,8130,8130,0
20230605,115400,101806730,8130,8130,8130,8130,0
20230605,115300,101806730,8130,8130,8130,8130,0
20230605,115200,101806730,8130,8130,8130,8130,0
20230605,115100,101806730,8130,8130,8130,8130,0
20230605,115000,101806730,8130,8130,8130,8130,0
20230605,114900,101806730,8130,8130,8130,8130,0
20230605,114800,101806730,8130,8130,8130,8130,0
20230605,114700,101806730,8130,8130,8130,8130,0
20230605,114600,101806730,8130,8130,8130,8130,0
20230605,114500,101806730,8130,8130,8130,8130,0
20230605,114400,101806730,8130,8130,8130,8130,0
20230605,114300,101806730,8130,8130,8130,8130,0
20230605,114200,101806730,8130,8130,8130,8130,0
20230605,114100,101806730,8130,8130,8130,8130,0
20230605,114000,101806730,8130,8130,8130,8130,0
20230605,113900,101806730,8130,8130,8130,8130,0
20230605,113800,101806730,8130,8130,8130,8130,1
20230605,113700,101798600,8160,8160,8160,8160,0
20230605,113600,101798600,8160,8160,8160,8160,7
20230605,113500,101741480,8160,8160,8160,8160,50
20230605,113400,101333480,8150,8150,8150,8150,0
20230605,113300,101333480,8150,8150,8150,8150,0
20230605,113200,101333480,8150,8150,8150,8150,0
20230605,113100,101333480,8150,8150,8150,8150,0
20230605,113000,101333480,8150,8150,8150,8150,0
20230605,112900,101333480,8150,8150,8150,8150,0
20230605,112800,101333480,8150,8150,8150,8150,0
20230605,112700,101333480,8150,8150,8150,8150,0
20230605,112600,101333480,8150,8150,8150,8150,0
20230605,112500,101333480,8150,8150,8150,8150,0
20230605,112400,101333480,8150,8150,8150,8150,0
20230605,112300,101333480,8150,8150,8150,8150,0
20230605,112200,101333480,8150,8150,8150,8150,0
20230605,112100,101333480,8150,8150,8150,8150,0
20230605,112000,101333480,8150,8150,8150,8150,0
20230605,111900,101333480,8150,8150,8150,8150,0
20230605,111800,101333480,8150,8150,8150,8150,0
20230605,111700,101333480,8150,8150,8150,8150,0
20230605,111600,101333480,8150,8150,8150,8150,0
20230605,111500,101333480,8150,8150,8150,8150,0
20230605,111400,101333480,8150,8150,8150,8150,0
20230605,111300,101333480,8150,8150,8150,8150,0
20230605,111200,101333480,8150,8150,8150,8150,12
20230605,111100,101235680,8160,8160,8160,8160,1
20230605,111000,101227520,8130,8130,8130,8130,0
20230605,110900,101227520,8130,8130,8130,8130,0
20230605,110800,101227520,8130,8130,8130,8130,0
20230605,110700,101227520,8130,8130,8130,8130,1
20230605,110600,101219390,8160,8160,8160,8160,0
20230605,110500,101219390,8160,8160,8160,8160,1
20230605,110400,101211230,8130,8130,8130,8130,0
20230605,110300,101211230,8130,8130,8130,8130,0
20230605,110200,101211230,8130,8130,8130,8130,0
20230605,110100,101211230,8130,8130,8130,8130,0
20230605,110000,101211230,8130,8130,8130,8130,0
20230605,105900,101211230,8130,8130,8130,8130,0
20230605,105800,101211230,8130,8170,8170,8130,101
20230605,105700,100386100,8170,8170,8170,8170,0
20230605,105600,100386100,8170,8170,8170,8170,0
20230605,105500,100386100,8170,8170,8170,8170,0
20230605,105400,100386100,8170,8170,8170,8170,0
20230605,105300,100386100,8170,8170,8170,8170,0
20230605,105200,100386100,8170,8170,8170,8170,0
20230605,105100,100386100,8170,8170,8170,8170,0
20230605,105000,100386100,8170,8170,8170,8170,0
20230605,104900,100386100,8170,8170,8170,8170,0
20230605,104800,100386100,8170,8170,8170,8170,0
20230605,104700,100386100,8170,8170,8170,8170,0
20230605,104600,100386100,8170,8170,8170,8170,0
20230605,104500,100386100,8170,8170,8170,8170,9
20230605,104400,100312570,8160,8160,8160,8160,0
20230605,104300,100312570,8160,8160,8160,8160,0
20230605,104200,100312570,8160,8160,8160,8160,0
20230605,104100,100312570,8160,8160,8160,8160,0
20230605,104000,100312570,8160,8160,8160,8160,0
20230605,103900,100312570,8160,8160,8160,8160,0
20230605,103800,100312570,8160,8160,8160,8160,0
20230605,103700,100312570,8160,8160,8160,8160,2
20230605,103600,100296250,8160,8130,8160,8130,4
20230605,103500,100263670,8120,8120,8120,8120,0
20230605,103400,100263670,8120,8120,8120,8120,0
20230605,103300,100263670,8120,8120,8120,8120,0
20230605,103200,100263670,8120,8120,8120,8120,0
20230605,103100,100263670,8120,8120,8120,8120,0
20230605,103000,100263670,8120,8120,8120,8120,0
20230605,102900,100263670,8120,8120,8120,8120,0
20230605,102800,100263670,8120,8120,8120,8120,0
20230605,102700,100263670,8120,8120,8120,8120,0
20230605,102600,100263670,8120,8120,8120,8120,0
20230605,102500,100263670,8120,8120,8120,8120,0
20230605,102400,100263670,8120,8120,8120,8120,0
20230605,102300,100263670,8120,8120,8120,8120,0
20230605,102200,100263670,8120,8120,8120,8120,0
20230605,102100,100263670,8120,8120,8120,8120,0
20230605,102000,100263670,8120,8120,8120,8120,2
20230605,101900,100247430,8110,8130,8130,8110,500
20230605,101800,96192240,8130,8130,8130,8130,0
20230605,101700,96192240,8130,8130,8130,8130,0
20230605,101600,96192240,8130,8130,8130,8130,0
20230605,101500,96192240,8130,8130,8130,8130,0
20230605,101400,96192240,8130,8130,8130,8130,0
20230605,101300,96192240,8130,8130,8130,8130,0
20230605,101200,96192240,8130,8130,8130,8130,0
20230605,101100,96192240,8130,8130,8130,8130,0
20230605,101000,96192240,8130,8130,8130,8130,2
20230605,100900,96175980,8140,8140,8140,8140,422
20230605,100800,92740900,8140,8120,8140,8120,264
20230605,100700,90592280,8170,8170,8170,8170,0
20230605,100600,90592280,8170,8170,8170,8170,0
20230605,100500,90592280,8170,8170,8170,8170,0
20230605,100400,90592280,8170,8170,8170,8170,1
20230605,100300,90584110,8120,8130,8130,8120,350
20230605,100200,87739640,8120,8120,8120,8120,0
20230605,100100,87739640,8120,8120,8120,8120,0
20230605,100000,87739640,8120,8120,8120,8120,0
20230605,095900,87739640,8120,8120,8120,8120,0
20230605,095800,87739640,8120,8120,8120,8120,0
20230605,095700,87739640,8120,8130,8130,8120,1000
20230605,095600,79617130,8180,8180,8180,8180,0
20230605,095500,79617130,8180,8150,8180,8150,3
20230605,095400,79592630,8110,8110,8110,8110,0
20230605,095300,79592630,8110,8120,8120,8110,85
20230605,095200,78903240,8110,8120,8120,8110,3418
20230605,095100,51177810,8130,8140,8140,8130,32
20230605,095000,50917340,8130,8130,8130,8130,0
20230605,094900,50917340,8130,8130,8130,8130,0
20230605,094800,50917340,8130,8130,8130,8130,0
20230605,094700,50917340,8130,8130,8130,8130,0
20230605,094600,50917340,8130,8130,8130,8130,0
20230605,094500,50917340,8130,8130,8130,8130,1
20230605,094400,50909210,8130,8130,8130,8130,11
20230605,094300,50819780,8130,8130,8180,8130,133
20230605,094200,49738330,8150,8190,8190,8130,492
20230605,094100,45730940,8130,8130,8130,8130,0
20230605,094000,45730940,8130,8190,8200,8130,842
20230605,093900,38858670,8190,8150,8190,8150,548
20230605,093800,34391430,8150,8140,8150,8130,519
20230605,093700,30171870,8190,8190,8190,8190,0
20230605,093600,30171870,8190,8190,8190,8190,0
20230605,093500,30171870,8190,8190,8190,8190,0
20230605,093400,30171870,8190,8190,8190,8190,0
20230605,093300,30171870,8190,8190,8190,8190,0
20230605,093200,30171870,8190,8190,8190,8190,1
20230605,093100,30163680,8180,8180,8180,8180,0
20230605,093000,30163680,8180,8160,8180,8160,3
20230605,092900,30139170,8130,8130,8130,8130,0
20230605,092800,30139170,8130,8130,8130,8130,0
20230605,092700,30139170,8130,8130,8130,8130,0
20230605,092600,30139170,8130,8130,8130,8130,28
20230605,092500,29911530,8120,8120,8120,8120,0
20230605,092400,29911530,8120,8130,8130,8120,6
20230605,092300,29862770,8130,8130,8130,8130,0
20230605,092200,29862770,8130,8130,8130,8130,0
20230605,092100,29862770,8130,8150,8150,8130,3
20230605,092000,29838350,8130,8150,8150,8130,31
20230605,091900,29585750,8160,8160,8160,8160,0
20230605,091800,29585750,8160,8180,8220,8160,7
20230605,091700,29528380,8140,8140,8140,8140,5
20230605,091600,29487680,8140,8120,8140,8120,3
20230605,091500,29463290,8160,8160,8160,8160,0
20230605,091400,29463290,8160,8160,8160,8160,1
20230605,091300,29455130,8160,8160,8160,8160,0
20230605,091200,29455130,8160,8160,8160,8160,5
20230605,091100,29414330,8160,8120,8160,8120,288
20230605,091000,27067160,8120,8200,8200,8120,815
20230605,090900,20412510,8270,8190,8270,8150,162
20230605,090800,19077630,8180,8120,8180,8120,347
20230605,090700,16256480,8090,8110,8130,8090,399
20230605,090600,13014710,8100,8100,8100,8080,127
20230605,090500,11986860,8130,8120,8130,8090,303
20230605,090400,9526210,8130,8230,8230,8120,1161
20230605,090300,0,8290,8290,8290,8290,0
20230605,090200,0,8290,8290,8290,8290,0
20230605,090100,0,8290,8290,8290,8290,0
20230605,090000,0,8290,8290,8290,8290,0