KissMeData/256150/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,204500,82054180,7550,7550,7550,7550,853
20230605,204400,82054180,7550,7550,7550,7550,0
20230605,204300,82054180,7550,7550,7550,7550,0
20230605,204200,82054180,7550,7550,7550,7550,0
20230605,204100,82054180,7550,7550,7550,7550,0
20230605,204000,82054180,7550,7550,7550,7550,0
20230605,203900,82054180,7550,7550,7550,7550,0
20230605,203800,82054180,7550,7550,7550,7550,0
20230605,203700,82054180,7550,7550,7550,7550,0
20230605,203600,82054180,7550,7550,7550,7550,0
20230605,203500,82054180,7550,7550,7550,7550,0
20230605,203400,82054180,7550,7550,7550,7550,0
20230605,203300,82054180,7550,7550,7550,7550,0
20230605,203200,82054180,7550,7550,7550,7550,0
20230605,203100,82054180,7550,7550,7550,7550,0
20230605,203000,82054180,7550,7550,7550,7550,0
20230605,202900,82054180,7550,7550,7550,7550,0
20230605,202800,82054180,7550,7550,7550,7550,0
20230605,202700,82054180,7550,7550,7550,7550,0
20230605,202600,82054180,7550,7550,7550,7550,0
20230605,202500,82054180,7550,7550,7550,7550,0
20230605,202400,82054180,7550,7550,7550,7550,0
20230605,202300,82054180,7550,7550,7550,7550,0
20230605,202200,82054180,7550,7550,7550,7550,0
20230605,202100,82054180,7550,7550,7550,7550,0
20230605,202000,82054180,7550,7550,7550,7550,0
20230605,201900,82054180,7550,7550,7550,7550,0
20230605,201800,82054180,7550,7550,7550,7550,0
20230605,201700,82054180,7550,7550,7550,7550,0
20230605,201600,82054180,7550,7550,7550,7550,0
20230605,201500,82054180,7550,7550,7550,7550,853
20230605,201400,82054180,7550,7550,7550,7550,0
20230605,201300,82054180,7550,7550,7550,7550,0
20230605,201200,82054180,7550,7550,7550,7550,0
20230605,201100,82054180,7550,7550,7550,7550,0
20230605,201000,82054180,7550,7550,7550,7550,0
20230605,200900,82054180,7550,7550,7550,7550,0
20230605,200800,82054180,7550,7550,7550,7550,0
20230605,200700,82054180,7550,7550,7550,7550,0
20230605,200600,82054180,7550,7550,7550,7550,0
20230605,200500,82054180,7550,7550,7550,7550,0
20230605,200400,82054180,7550,7550,7550,7550,0
20230605,200300,82054180,7550,7550,7550,7550,0
20230605,200200,82054180,7550,7550,7550,7550,0
20230605,200100,82054180,7550,7550,7550,7550,0
20230605,200000,82054180,7550,7550,7550,7550,0
20230605,195900,82054180,7550,7550,7550,7550,0
20230605,195800,82054180,7550,7550,7550,7550,0
20230605,195700,82054180,7550,7550,7550,7550,0
20230605,195600,82054180,7550,7550,7550,7550,0
20230605,195500,82054180,7550,7550,7550,7550,0
20230605,195400,82054180,7550,7550,7550,7550,0
20230605,195300,82054180,7550,7550,7550,7550,0
20230605,195200,82054180,7550,7550,7550,7550,0
20230605,195100,82054180,7550,7550,7550,7550,0
20230605,195000,82054180,7550,7550,7550,7550,0
20230605,194900,82054180,7550,7550,7550,7550,0
20230605,194800,82054180,7550,7550,7550,7550,0
20230605,194700,82054180,7550,7550,7550,7550,0
20230605,194600,82054180,7550,7550,7550,7550,0
20230605,194500,82054180,7550,7550,7550,7550,853
20230605,194400,82054180,7550,7550,7550,7550,0
20230605,194300,82054180,7550,7550,7550,7550,0
20230605,194200,82054180,7550,7550,7550,7550,0
20230605,194100,82054180,7550,7550,7550,7550,0
20230605,194000,82054180,7550,7550,7550,7550,0
20230605,193900,82054180,7550,7550,7550,7550,0
20230605,193800,82054180,7550,7550,7550,7550,0
20230605,193700,82054180,7550,7550,7550,7550,0
20230605,193600,82054180,7550,7550,7550,7550,0
20230605,193500,82054180,7550,7550,7550,7550,0
20230605,193400,82054180,7550,7550,7550,7550,0
20230605,193300,82054180,7550,7550,7550,7550,0
20230605,193200,82054180,7550,7550,7550,7550,0
20230605,193100,82054180,7550,7550,7550,7550,0
20230605,193000,82054180,7550,7550,7550,7550,0
20230605,192900,82054180,7550,7550,7550,7550,0
20230605,192800,82054180,7550,7550,7550,7550,0
20230605,192700,82054180,7550,7550,7550,7550,0
20230605,192600,82054180,7550,7550,7550,7550,0
20230605,192500,82054180,7550,7550,7550,7550,0
20230605,192400,82054180,7550,7550,7550,7550,0
20230605,192300,82054180,7550,7550,7550,7550,0
20230605,192200,82054180,7550,7550,7550,7550,0
20230605,192100,82054180,7550,7550,7550,7550,0
20230605,192000,82054180,7550,7550,7550,7550,0
20230605,191900,82054180,7550,7550,7550,7550,0
20230605,191800,82054180,7550,7550,7550,7550,0
20230605,191700,82054180,7550,7550,7550,7550,0
20230605,191600,82054180,7550,7550,7550,7550,0
20230605,191500,82054180,7550,7550,7550,7550,853
20230605,191400,82054180,7550,7550,7550,7550,0
20230605,191300,82054180,7550,7550,7550,7550,0
20230605,191200,82054180,7550,7550,7550,7550,0
20230605,191100,82054180,7550,7550,7550,7550,0
20230605,191000,82054180,7550,7550,7550,7550,0
20230605,190900,82054180,7550,7550,7550,7550,0
20230605,190800,82054180,7550,7550,7550,7550,0
20230605,190700,82054180,7550,7550,7550,7550,0
20230605,190600,82054180,7550,7550,7550,7550,0
20230605,190500,82054180,7550,7550,7550,7550,0
20230605,190400,82054180,7550,7550,7550,7550,0
20230605,190300,82054180,7550,7550,7550,7550,0
20230605,190200,82054180,7550,7550,7550,7550,0
20230605,190100,82054180,7550,7550,7550,7550,0
20230605,190000,82054180,7550,7550,7550,7550,0
20230605,185900,82054180,7550,7550,7550,7550,0
20230605,185800,82054180,7550,7550,7550,7550,0
20230605,185700,82054180,7550,7550,7550,7550,0
20230605,185600,82054180,7550,7550,7550,7550,0
20230605,185500,82054180,7550,7550,7550,7550,0
20230605,185400,82054180,7550,7550,7550,7550,0
20230605,185300,82054180,7550,7550,7550,7550,0
20230605,185200,82054180,7550,7550,7550,7550,0
20230605,185100,82054180,7550,7550,7550,7550,0
20230605,185000,82054180,7550,7550,7550,7550,0
20230605,184900,82054180,7550,7550,7550,7550,0
20230605,184800,82054180,7550,7550,7550,7550,0
20230605,184700,82054180,7550,7550,7550,7550,0
20230605,184600,82054180,7550,7550,7550,7550,0
20230605,184500,82054180,7550,7550,7550,7550,853
20230605,184400,82054180,7550,7550,7550,7550,0
20230605,184300,82054180,7550,7550,7550,7550,0
20230605,184200,82054180,7550,7550,7550,7550,0
20230605,184100,82054180,7550,7550,7550,7550,0
20230605,184000,82054180,7550,7550,7550,7550,0
20230605,183900,82054180,7550,7550,7550,7550,0
20230605,183800,82054180,7550,7550,7550,7550,0
20230605,183700,82054180,7550,7550,7550,7550,0
20230605,183600,82054180,7550,7550,7550,7550,0
20230605,183500,82054180,7550,7550,7550,7550,0
20230605,183400,82054180,7550,7550,7550,7550,0
20230605,183300,82054180,7550,7550,7550,7550,0
20230605,183200,82054180,7550,7550,7550,7550,0
20230605,183100,82054180,7550,7550,7550,7550,0
20230605,183000,82054180,7550,7550,7550,7550,0
20230605,182900,82054180,7550,7550,7550,7550,0
20230605,182800,82054180,7550,7550,7550,7550,0
20230605,182700,82054180,7550,7550,7550,7550,0
20230605,182600,82054180,7550,7550,7550,7550,0
20230605,182500,82054180,7550,7550,7550,7550,0
20230605,182400,82054180,7550,7550,7550,7550,0
20230605,182300,82054180,7550,7550,7550,7550,0
20230605,182200,82054180,7550,7550,7550,7550,0
20230605,182100,82054180,7550,7550,7550,7550,0
20230605,182000,82054180,7550,7550,7550,7550,0
20230605,181900,82054180,7550,7550,7550,7550,0
20230605,181800,82054180,7550,7550,7550,7550,0
20230605,181700,82054180,7550,7550,7550,7550,0
20230605,181600,82054180,7550,7550,7550,7550,0
20230605,181500,82054180,7550,7550,7550,7550,853
20230605,181400,82054180,7550,7550,7550,7550,0
20230605,181300,82054180,7550,7550,7550,7550,0
20230605,181200,82054180,7550,7550,7550,7550,0
20230605,181100,82054180,7550,7550,7550,7550,0
20230605,181000,82054180,7550,7550,7550,7550,0
20230605,180900,82054180,7550,7550,7550,7550,0
20230605,180800,82054180,7550,7550,7550,7550,0
20230605,180700,82054180,7550,7550,7550,7550,0
20230605,180600,82054180,7550,7550,7550,7550,0
20230605,180500,82054180,7550,7550,7550,7550,0
20230605,180400,82054180,7550,7550,7550,7550,0
20230605,180300,82054180,7550,7550,7550,7550,0
20230605,180200,82054180,7550,7550,7550,7550,0
20230605,180100,82054180,7550,7550,7550,7550,0
20230605,180000,82054180,7550,7550,7550,7550,0
20230605,175900,82054180,7550,7550,7550,7550,0
20230605,175800,82054180,7550,7550,7550,7550,0
20230605,175700,82054180,7550,7550,7550,7550,0
20230605,175600,82054180,7550,7550,7550,7550,0
20230605,175500,82054180,7550,7550,7550,7550,0
20230605,175400,82054180,7550,7550,7550,7550,0
20230605,175300,82054180,7550,7550,7550,7550,0
20230605,175200,82054180,7550,7550,7550,7550,0
20230605,175100,82054180,7550,7550,7550,7550,0
20230605,175000,82054180,7550,7550,7550,7550,0
20230605,174900,82054180,7550,7550,7550,7550,0
20230605,174800,82054180,7550,7550,7550,7550,0
20230605,174700,82054180,7550,7550,7550,7550,0
20230605,174600,82054180,7550,7550,7550,7550,0
20230605,174500,82054180,7550,7550,7550,7550,853
20230605,174400,82054180,7550,7550,7550,7550,0
20230605,174300,82054180,7550,7550,7550,7550,0
20230605,174200,82054180,7550,7550,7550,7550,0
20230605,174100,82054180,7550,7550,7550,7550,0
20230605,174000,82054180,7550,7550,7550,7550,0
20230605,173900,82054180,7550,7550,7550,7550,0
20230605,173800,82054180,7550,7550,7550,7550,0
20230605,173700,82054180,7550,7550,7550,7550,0
20230605,173600,82054180,7550,7550,7550,7550,0
20230605,173500,82054180,7550,7550,7550,7550,0
20230605,173400,82054180,7550,7550,7550,7550,0
20230605,173300,82054180,7550,7550,7550,7550,0
20230605,173200,82054180,7550,7550,7550,7550,0
20230605,173100,82054180,7550,7550,7550,7550,0
20230605,173000,82054180,7550,7550,7550,7550,0
20230605,172900,82054180,7550,7550,7550,7550,0
20230605,172800,82054180,7550,7550,7550,7550,0
20230605,172700,82054180,7550,7550,7550,7550,0
20230605,172600,82054180,7550,7550,7550,7550,0
20230605,172500,82054180,7550,7550,7550,7550,0
20230605,172400,82054180,7550,7550,7550,7550,0
20230605,172300,82054180,7550,7550,7550,7550,0
20230605,172200,82054180,7550,7550,7550,7550,0
20230605,172100,82054180,7550,7550,7550,7550,0
20230605,172000,82054180,7550,7550,7550,7550,0
20230605,171900,82054180,7550,7550,7550,7550,0
20230605,171800,82054180,7550,7550,7550,7550,0
20230605,171700,82054180,7550,7550,7550,7550,0
20230605,171600,82054180,7550,7550,7550,7550,0
20230605,171500,82054180,7550,7550,7550,7550,853
20230605,171400,82054180,7550,7550,7550,7550,0
20230605,171300,82054180,7550,7550,7550,7550,0
20230605,171200,82054180,7550,7550,7550,7550,0
20230605,171100,82054180,7550,7550,7550,7550,0
20230605,171000,82054180,7550,7550,7550,7550,0
20230605,170900,82054180,7550,7550,7550,7550,0
20230605,170800,82054180,7550,7550,7550,7550,0
20230605,170700,82054180,7550,7550,7550,7550,0
20230605,170600,82054180,7550,7550,7550,7550,0
20230605,170500,82054180,7550,7550,7550,7550,0
20230605,170400,82054180,7550,7550,7550,7550,0
20230605,170300,82054180,7550,7550,7550,7550,0
20230605,170200,82054180,7550,7550,7550,7550,0
20230605,170100,82054180,7550,7550,7550,7550,0
20230605,170000,82054180,7550,7550,7550,7550,0
20230605,165900,82054180,7550,7550,7550,7550,0
20230605,165800,82054180,7550,7550,7550,7550,0
20230605,165700,82054180,7550,7550,7550,7550,0
20230605,165600,82054180,7550,7550,7550,7550,0
20230605,165500,82054180,7550,7550,7550,7550,0
20230605,165400,82054180,7550,7550,7550,7550,0
20230605,165300,82054180,7550,7550,7550,7550,0
20230605,165200,82054180,7550,7550,7550,7550,0
20230605,165100,82054180,7550,7550,7550,7550,0
20230605,165000,82054180,7550,7550,7550,7550,0
20230605,164900,82054180,7550,7550,7550,7550,0
20230605,164800,82054180,7550,7550,7550,7550,0
20230605,164700,82054180,7550,7550,7550,7550,0
20230605,164600,82054180,7550,7550,7550,7550,0
20230605,164500,82054180,7550,7550,7550,7550,853
20230605,164400,82054180,7550,7550,7550,7550,0
20230605,164300,82054180,7550,7550,7550,7550,0
20230605,164200,82054180,7550,7550,7550,7550,0
20230605,164100,82054180,7550,7550,7550,7550,0
20230605,164000,82054180,7550,7550,7550,7550,0
20230605,163900,82054180,7550,7550,7550,7550,0
20230605,163800,82054180,7550,7550,7550,7550,0
20230605,163700,82054180,7550,7550,7550,7550,0
20230605,163600,82054180,7550,7550,7550,7550,0
20230605,163500,82054180,7550,7550,7550,7550,0
20230605,163400,82054180,7550,7550,7550,7550,0
20230605,163300,82054180,7550,7550,7550,7550,0
20230605,163200,82054180,7550,7550,7550,7550,0
20230605,163100,82054180,7550,7550,7550,7550,0
20230605,163000,82054180,7550,7550,7550,7550,0
20230605,162900,82054180,7550,7550,7550,7550,0
20230605,162800,82054180,7550,7550,7550,7550,0
20230605,162700,82054180,7550,7550,7550,7550,0
20230605,162600,82054180,7550,7550,7550,7550,0
20230605,162500,82054180,7550,7550,7550,7550,0
20230605,162400,82054180,7550,7550,7550,7550,0
20230605,162300,82054180,7550,7550,7550,7550,0
20230605,162200,82054180,7550,7550,7550,7550,0
20230605,162100,82054180,7550,7550,7550,7550,0
20230605,162000,82054180,7550,7550,7550,7550,0
20230605,161900,82054180,7550,7550,7550,7550,0
20230605,161800,82054180,7550,7550,7550,7550,0
20230605,161700,82054180,7550,7550,7550,7550,0
20230605,161600,82054180,7550,7550,7550,7550,0
20230605,161500,82054180,7550,7550,7550,7550,853
20230605,161400,82054180,7550,7550,7550,7550,0
20230605,161300,82054180,7550,7550,7550,7550,0
20230605,161200,82054180,7550,7550,7550,7550,0
20230605,161100,82054180,7550,7550,7550,7550,0
20230605,161000,82054180,7550,7550,7550,7550,0
20230605,160900,82054180,7550,7550,7550,7550,0
20230605,160800,82054180,7550,7550,7550,7550,0
20230605,160700,82054180,7550,7550,7550,7550,0
20230605,160600,82054180,7550,7550,7550,7550,0
20230605,160500,82054180,7550,7550,7550,7550,0
20230605,160400,82054180,7550,7550,7550,7550,0
20230605,160300,82054180,7550,7550,7550,7550,0
20230605,160200,82054180,7550,7550,7550,7550,0
20230605,160100,82054180,7550,7550,7550,7550,0
20230605,160000,82054180,7550,7550,7550,7550,0
20230605,155900,82054180,7550,7550,7550,7550,0
20230605,155800,82054180,7550,7550,7550,7550,0
20230605,155700,82054180,7550,7550,7550,7550,0
20230605,155600,82054180,7550,7550,7550,7550,0
20230605,155500,82054180,7550,7550,7550,7550,0
20230605,155400,82054180,7550,7550,7550,7550,0
20230605,155300,82054180,7550,7550,7550,7550,0
20230605,155200,82054180,7550,7550,7550,7550,0
20230605,155100,82054180,7550,7550,7550,7550,0
20230605,155000,82054180,7550,7550,7550,7550,0
20230605,154900,82054180,7550,7550,7550,7550,0
20230605,154800,82054180,7550,7550,7550,7550,0
20230605,154700,82054180,7550,7550,7550,7550,0
20230605,154600,82054180,7550,7550,7550,7550,0
20230605,154500,82054180,7550,7550,7550,7550,853
20230605,154400,82054180,7550,7550,7550,7550,0
20230605,154300,82054180,7550,7550,7550,7550,0
20230605,154200,82054180,7550,7550,7550,7550,0
20230605,154100,82054180,7550,7550,7550,7550,0
20230605,154000,82054180,7550,7550,7550,7550,0
20230605,153900,82054180,7550,7550,7550,7550,0
20230605,153800,82054180,7550,7550,7550,7550,0
20230605,153700,82054180,7550,7550,7550,7550,0
20230605,153600,82054180,7550,7550,7550,7550,0
20230605,153500,82054180,7550,7550,7550,7550,0
20230605,153400,82054180,7550,7550,7550,7550,0
20230605,153300,82054180,7550,7550,7550,7550,0
20230605,153200,82054180,7550,7550,7550,7550,0
20230605,153100,82054180,7550,7550,7550,7550,0
20230605,153000,82054180,7550,7550,7550,7550,853
20230605,152900,75614030,7600,7600,7600,7600,0
20230605,152800,75614030,7600,7600,7600,7600,0
20230605,152700,75614030,7600,7600,7600,7600,0
20230605,152600,75614030,7600,7600,7600,7600,0
20230605,152500,75614030,7600,7600,7600,7600,0
20230605,152400,75614030,7600,7600,7600,7600,0
20230605,152300,75614030,7600,7600,7600,7600,0
20230605,152200,75614030,7600,7600,7600,7600,0
20230605,152100,75614030,7600,7600,7600,7600,0
20230605,152000,75614030,7600,7600,7600,7600,0
20230605,151900,75614030,7600,7570,7600,7560,34
20230605,151800,75356900,7600,7600,7600,7600,0
20230605,151700,75356900,7600,7600,7600,7600,0
20230605,151600,75356900,7600,7600,7600,7600,1
20230605,151500,75349300,7570,7580,7580,7570,32
20230605,151400,75106990,7600,7600,7600,7600,0
20230605,151300,75106990,7600,7600,7600,7600,1
20230605,151200,75099390,7580,7580,7580,7580,34
20230605,151100,74841670,7600,7600,7600,7600,1
20230605,151000,74834070,7580,7580,7580,7580,0
20230605,150900,74834070,7580,7580,7580,7580,3
20230605,150800,74811330,7580,7590,7600,7580,35
20230605,150700,74545980,7580,7580,7580,7580,1
20230605,150600,74538400,7600,7600,7600,7600,1
20230605,150500,74530800,7570,7570,7570,7570,33
20230605,150400,74280990,7600,7600,7600,7600,0
20230605,150300,74280990,7600,7600,7600,7600,1
20230605,150200,74273390,7570,7570,7570,7570,32
20230605,150100,74031150,7570,7570,7570,7570,0
20230605,150000,74031150,7570,7580,7580,7570,72
20230605,145900,73485720,7580,7580,7580,7580,1
20230605,145800,73478140,7580,7580,7580,7580,33
20230605,145700,73228000,7600,7600,7600,7600,0
20230605,145600,73228000,7600,7600,7600,7600,10
20230605,145500,73152000,7600,7590,7600,7580,34
20230605,145400,72894250,7580,7580,7580,7580,1
20230605,145300,72886670,7580,7580,7580,7580,0
20230605,145200,72886670,7580,7580,7580,7580,32
20230605,145100,72644110,7580,7580,7580,7580,0
20230605,145000,72644110,7580,7580,7580,7580,0
20230605,144900,72644110,7580,7580,7580,7580,0
20230605,144800,72644110,7580,7580,7580,7580,33
20230605,144700,72393970,7580,7580,7580,7580,0
20230605,144600,72393970,7580,7580,7580,7580,0
20230605,144500,72393970,7580,7580,7580,7580,332
20230605,144400,69877410,7580,7580,7580,7580,0
20230605,144300,69877410,7580,7580,7580,7580,0
20230605,144200,69877410,7580,7580,7580,7580,0
20230605,144100,69877410,7580,7590,7590,7580,64
20230605,144000,69391980,7570,7570,7570,7570,0
20230605,143900,69391980,7570,7570,7570,7570,0
20230605,143800,69391980,7570,7570,7570,7570,32
20230605,143700,69149740,7580,7580,7580,7580,504
20230605,143600,65329420,7590,7590,7590,7590,0
20230605,143500,65329420,7590,7590,7590,7590,2
20230605,143400,65314240,7610,7610,7610,7610,0
20230605,143300,65314240,7610,7610,7610,7610,0
20230605,143200,65314240,7610,7610,7610,7610,8
20230605,143100,65253360,7610,7580,7610,7570,76
20230605,143000,64676820,7560,7560,7560,7560,0
20230605,142900,64676820,7560,7560,7560,7560,0
20230605,142800,64676820,7560,7560,7560,7560,32
20230605,142700,64434900,7580,7580,7580,7580,0
20230605,142600,64434900,7580,7570,7580,7570,54
20230605,142500,64025610,7570,7550,7570,7550,52
20230605,142400,63632630,7570,7560,7570,7560,32
20230605,142300,63390670,7560,7560,7560,7560,0
20230605,142200,63390670,7560,7560,7560,7560,68
20230605,142100,62876590,7560,7560,7560,7560,162
20230605,142000,61651870,7560,7560,7560,7560,100
20230605,141900,60895870,7560,7560,7560,7560,10
20230605,141800,60820270,7560,7560,7560,7560,33
20230605,141700,60570790,7560,7560,7560,7560,0
20230605,141600,60570790,7560,7560,7560,7560,0
20230605,141500,60570790,7560,7560,7560,7560,31
20230605,141400,60336430,7560,7570,7570,7560,6
20230605,141300,60291020,7570,7570,7570,7570,0
20230605,141200,60291020,7570,7570,7570,7570,0
20230605,141100,60291020,7570,7570,7570,7570,2
20230605,141000,60275880,7570,7570,7570,7570,1
20230605,140900,60268310,7560,7560,7560,7560,0
20230605,140800,60268310,7560,7560,7560,7560,32
20230605,140700,60026390,7560,7560,7560,7560,0
20230605,140600,60026390,7560,7560,7560,7560,0
20230605,140500,60026390,7560,7560,7560,7560,18
20230605,140400,59890310,7560,7560,7560,7560,14
20230605,140300,59784470,7560,7560,7560,7560,1
20230605,140200,59776910,7570,7560,7570,7560,2
20230605,140100,59761780,7560,7560,7560,7560,33
20230605,140000,59512300,7560,7560,7560,7560,0
20230605,135900,59512300,7560,7560,7560,7560,0
20230605,135800,59512300,7560,7560,7560,7560,35
20230605,135700,59247700,7560,7560,7560,7560,0
20230605,135600,59247700,7560,7560,7560,7560,0
20230605,135500,59247700,7560,7560,7560,7560,0
20230605,135400,59247700,7560,7560,7560,7560,33
20230605,135300,58998220,7570,7570,7570,7570,0
20230605,135200,58998220,7570,7570,7570,7570,0
20230605,135100,58998220,7570,7570,7570,7570,32
20230605,135000,58755980,7560,7560,7560,7560,0
20230605,134900,58755980,7560,7560,7560,7560,0
20230605,134800,58755980,7560,7560,7560,7560,0
20230605,134700,58755980,7560,7560,7560,7560,33
20230605,134600,58506500,7560,7560,7560,7560,0
20230605,134500,58506500,7560,7560,7560,7560,0
20230605,134400,58506500,7560,7560,7560,7560,32
20230605,134300,58264580,7560,7560,7560,7560,0
20230605,134200,58264580,7560,7560,7560,7560,0
20230605,134100,58264580,7560,7560,7560,7560,33
20230605,134000,58015100,7580,7570,7580,7570,101
20230605,133900,57249530,7570,7570,7570,7570,30
20230605,133800,57022430,7560,7560,7560,7560,10
20230605,133700,56946830,7550,7550,7550,7550,32
20230605,133600,56705230,7550,7550,7550,7550,0
20230605,133500,56705230,7550,7550,7550,7550,0
20230605,133400,56705230,7550,7550,7550,7550,32
20230605,133300,56463630,7550,7550,7550,7550,0
20230605,133200,56463630,7550,7550,7550,7550,0
20230605,133100,56463630,7550,7550,7550,7550,133
20230605,133000,55459480,7570,7570,7570,7570,0
20230605,132900,55459480,7570,7570,7570,7570,0
20230605,132800,55459480,7570,7570,7570,7570,0
20230605,132700,55459480,7570,7570,7570,7570,1
20230605,132600,55451910,7560,7560,7560,7560,0
20230605,132500,55451910,7560,7560,7560,7560,0
20230605,132400,55451910,7560,7560,7560,7560,33
20230605,132300,55202430,7560,7560,7560,7560,0
20230605,132200,55202430,7560,7560,7560,7560,0
20230605,132100,55202430,7560,7560,7560,7560,0
20230605,132000,55202430,7560,7560,7560,7560,32
20230605,131900,54960510,7560,7560,7560,7560,27
20230605,131800,54756390,7560,7560,7560,7560,0
20230605,131700,54756390,7560,7560,7560,7560,6
20230605,131600,54711030,7560,7560,7560,7560,17
20230605,131500,54582510,7560,7560,7560,7560,0
20230605,131400,54582510,7560,7560,7560,7560,15
20230605,131300,54469110,7560,7560,7560,7560,0
20230605,131200,54469110,7560,7560,7560,7560,0
20230605,131100,54469110,7560,7560,7560,7560,1
20230605,131000,54461550,7560,7560,7560,7560,31
20230605,130900,54227190,7560,7560,7560,7560,0
20230605,130800,54227190,7560,7560,7560,7560,17
20230605,130700,54098670,7550,7550,7550,7550,33
20230605,130600,53849520,7560,7560,7560,7560,0
20230605,130500,53849520,7560,7560,7560,7560,0
20230605,130400,53849520,7560,7560,7560,7560,15
20230605,130300,53736120,7560,7560,7560,7560,162
20230605,130200,52511400,7560,7560,7560,7560,0
20230605,130100,52511400,7560,7560,7560,7560,0
20230605,130000,52511400,7560,7570,7570,7560,71
20230605,125900,51974260,7570,7570,7570,7570,113
20230605,125800,51118850,7550,7550,7550,7550,0
20230605,125700,51118850,7550,7550,7550,7550,32
20230605,125600,50877250,7570,7570,7570,7570,0
20230605,125500,50877250,7570,7570,7570,7570,1
20230605,125400,50869680,7550,7550,7550,7550,0
20230605,125300,50869680,7550,7550,7550,7550,33
20230605,125200,50620530,7560,7560,7560,7560,0
20230605,125100,50620530,7560,7560,7560,7560,29
20230605,125000,50401290,7560,7560,7560,7560,3
20230605,124900,50378610,7560,7560,7560,7560,0
20230605,124800,50378610,7560,7560,7560,7560,0
20230605,124700,50378610,7560,7560,7560,7560,32
20230605,124600,50136690,7570,7570,7570,7570,0
20230605,124500,50136690,7570,7570,7570,7570,1
20230605,124400,50129120,7550,7550,7550,7550,15
20230605,124300,50015870,7550,7550,7550,7550,33
20230605,124200,49766720,7570,7570,7570,7570,0
20230605,124100,49766720,7570,7570,7570,7570,6
20230605,124000,49721300,7550,7550,7550,7550,32
20230605,123900,49479700,7560,7560,7560,7560,23
20230605,123800,49305820,7550,7550,7550,7550,0
20230605,123700,49305820,7550,7550,7550,7550,33
20230605,123600,49056670,7560,7560,7560,7560,0
20230605,123500,49056670,7560,7560,7560,7560,0
20230605,123400,49056670,7560,7560,7560,7560,0
20230605,123300,49056670,7560,7560,7560,7560,9
20230605,123200,48988630,7570,7570,7570,7570,1
20230605,123100,48981060,7560,7560,7560,7560,23
20230605,123000,48807180,7550,7550,7550,7550,33
20230605,122900,48558030,7560,7560,7560,7560,0
20230605,122800,48558030,7560,7560,7560,7560,0
20230605,122700,48558030,7560,7560,7560,7560,0
20230605,122600,48558030,7560,7560,7560,7560,9
20230605,122500,48489990,7560,7560,7560,7560,37
20230605,122400,48210270,7550,7550,7550,7550,0
20230605,122300,48210270,7550,7550,7550,7550,133
20230605,122200,47206120,7550,7550,7550,7550,0
20230605,122100,47206120,7550,7550,7550,7550,0
20230605,122000,47206120,7550,7550,7550,7550,32
20230605,121900,46964520,7560,7560,7560,7560,4
20230605,121800,46934280,7550,7550,7550,7550,0
20230605,121700,46934280,7550,7550,7550,7550,0
20230605,121600,46934280,7550,7550,7550,7550,32
20230605,121500,46692680,7550,7550,7550,7550,0
20230605,121400,46692680,7550,7550,7550,7550,0
20230605,121300,46692680,7550,7550,7550,7550,33
20230605,121200,46443530,7550,7550,7550,7550,0
20230605,121100,46443530,7550,7550,7550,7550,0
20230605,121000,46443530,7550,7550,7550,7550,32
20230605,120900,46201930,7550,7550,7550,7550,0
20230605,120800,46201930,7550,7550,7550,7550,0
20230605,120700,46201930,7550,7550,7550,7550,0
20230605,120600,46201930,7550,7550,7550,7550,33
20230605,120500,45952780,7550,7550,7550,7550,0
20230605,120400,45952780,7550,7550,7550,7550,0
20230605,120300,45952780,7550,7550,7550,7550,32
20230605,120200,45711180,7550,7550,7550,7550,0
20230605,120100,45711180,7550,7550,7550,7550,0
20230605,120000,45711180,7550,7550,7550,7550,0
20230605,115900,45711180,7550,7550,7550,7550,33
20230605,115800,45462030,7550,7550,7550,7550,100
20230605,115700,44707030,7550,7550,7550,7550,0
20230605,115600,44707030,7550,7550,7550,7550,32
20230605,115500,44465430,7560,7560,7560,7560,559
20230605,115400,40239390,7560,7560,7560,7560,40
20230605,115300,39936990,7560,7560,7560,7560,32
20230605,115200,39695070,7570,7570,7570,7570,3
20230605,115100,39672360,7570,7570,7570,7570,0
20230605,115000,39672360,7570,7570,7570,7570,0
20230605,114900,39672360,7570,7570,7570,7570,11
20230605,114800,39589090,7570,7570,7570,7570,0
20230605,114700,39589090,7570,7560,7570,7560,32
20230605,114600,39346970,7570,7570,7570,7570,10
20230605,114500,39271270,7580,7580,7580,7580,15
20230605,114400,39157570,7580,7580,7580,7580,86
20230605,114300,38505690,7590,7590,7590,7590,14
20230605,114200,38399430,7590,7590,7590,7590,0
20230605,114100,38399430,7590,7590,7590,7590,1
20230605,114000,38391840,7590,7590,7590,7590,0
20230605,113900,38391840,7590,7590,7590,7590,32
20230605,113800,38148960,7590,7590,7590,7590,0
20230605,113700,38148960,7590,7590,7590,7590,23
20230605,113600,37974390,7580,7580,7580,7580,33
20230605,113500,37724250,7580,7580,7580,7580,0
20230605,113400,37724250,7580,7580,7580,7580,0
20230605,113300,37724250,7580,7580,7580,7580,0
20230605,113200,37724250,7580,7580,7580,7580,32
20230605,113100,37481690,7590,7590,7590,7590,13
20230605,113000,37383020,7580,7580,7580,7580,0
20230605,112900,37383020,7580,7580,7580,7580,32
20230605,112800,37140460,7580,7580,7580,7580,0
20230605,112700,37140460,7580,7580,7580,7580,0
20230605,112600,37140460,7580,7580,7580,7580,33
20230605,112500,36890320,7580,7580,7580,7580,0
20230605,112400,36890320,7580,7580,7580,7580,0
20230605,112300,36890320,7580,7580,7580,7580,102
20230605,112200,36117160,7570,7570,7570,7570,32
20230605,112100,35874920,7580,7580,7580,7580,10
20230605,112000,35799120,7570,7570,7570,7570,0
20230605,111900,35799120,7570,7570,7570,7570,33
20230605,111800,35549310,7570,7570,7570,7570,0
20230605,111700,35549310,7570,7570,7570,7570,0
20230605,111600,35549310,7570,7570,7570,7570,32
20230605,111500,35307070,7580,7580,7580,7580,0
20230605,111400,35307070,7580,7580,7580,7580,0
20230605,111300,35307070,7580,7580,7580,7580,0
20230605,111200,35307070,7580,7580,7580,7570,225
20230605,111100,33601900,7580,7580,7580,7580,0
20230605,111000,33601900,7580,7580,7580,7580,1
20230605,110900,33594320,7570,7570,7570,7570,32
20230605,110800,33352080,7580,7580,7580,7580,45
20230605,110700,33010980,7580,7580,7580,7580,1
20230605,110600,33003400,7580,7580,7580,7580,1
20230605,110500,32995820,7580,7580,7580,7580,49
20230605,110400,32624400,7580,7580,7580,7580,0
20230605,110300,32624400,7580,7580,7580,7580,0
20230605,110200,32624400,7580,7580,7580,7580,32
20230605,110100,32381840,7580,7580,7580,7580,2
20230605,110000,32366680,7570,7570,7570,7570,2
20230605,105900,32351540,7570,7570,7570,7570,34
20230605,105800,32094160,7570,7570,7570,7570,23
20230605,105700,31920050,7590,7590,7590,7590,1
20230605,105600,31912460,7570,7570,7570,7570,0
20230605,105500,31912460,7570,7570,7570,7570,33
20230605,105400,31662650,7600,7600,7600,7600,0
20230605,105300,31662650,7600,7600,7600,7600,0
20230605,105200,31662650,7600,7600,7600,7600,16
20230605,105100,31541050,7600,7600,7600,7600,1
20230605,105000,31533450,7600,7600,7600,7600,0
20230605,104900,31533450,7600,7600,7600,7600,34
20230605,104800,31275050,7610,7610,7610,7610,2
20230605,104700,31259830,7600,7600,7600,7600,1
20230605,104600,31252230,7600,7600,7600,7600,1
20230605,104500,31244630,7600,7600,7600,7600,34
20230605,104400,30986230,7600,7600,7600,7600,1
20230605,104300,30978630,7600,7600,7600,7600,24
20230605,104200,30796230,7600,7600,7600,7600,10
20230605,104100,30720230,7600,7600,7600,7600,1
20230605,104000,30712630,7570,7570,7570,7570,3
20230605,103900,30689920,7600,7600,7600,7600,0
20230605,103800,30689920,7600,7610,7610,7560,89
20230605,103700,30014240,7600,7600,7600,7600,1
20230605,103600,30006640,7600,7600,7600,7600,2
20230605,103500,29991440,7600,7560,7600,7560,33
20230605,103400,29741920,7600,7560,7600,7560,21
20230605,103300,29582950,7550,7550,7550,7550,0
20230605,103200,29582950,7550,7550,7550,7550,33
20230605,103100,29333800,7550,7550,7550,7550,0
20230605,103000,29333800,7550,7550,7550,7550,0
20230605,102900,29333800,7550,7550,7550,7550,79
20230605,102800,28737350,7550,7550,7550,7550,8
20230605,102700,28676950,7560,7560,7560,7560,20
20230605,102600,28525750,7560,7560,7560,7560,0
20230605,102500,28525750,7560,7560,7560,7560,1
20230605,102400,28518190,7550,7550,7550,7550,0
20230605,102300,28518190,7550,7550,7550,7550,0
20230605,102200,28518190,7550,7550,7550,7550,32
20230605,102100,28276590,7580,7580,7580,7580,50
20230605,102000,27897590,7560,7560,7560,7560,12
20230605,101900,27806870,7530,7530,7530,7530,0
20230605,101800,27806870,7530,7530,7530,7530,33
20230605,101700,27558380,7530,7530,7530,7530,0
20230605,101600,27558380,7530,7540,7540,7530,171
20230605,101500,26270540,7540,7540,7540,7540,11
20230605,101400,26187600,7530,7530,7530,7530,0
20230605,101300,26187600,7530,7530,7530,7530,0
20230605,101200,26187600,7530,7530,7530,7530,0
20230605,101100,26187600,7530,7530,7530,7530,32
20230605,101000,25946640,7540,7540,7540,7540,0
20230605,100900,25946640,7540,7540,7540,7540,0
20230605,100800,25946640,7540,7540,7540,7540,33
20230605,100700,25697820,7530,7530,7530,7530,0
20230605,100600,25697820,7530,7530,7530,7530,40
20230605,100500,25396620,7530,7530,7530,7530,32
20230605,100400,25155660,7530,7530,7530,7530,0
20230605,100300,25155660,7530,7530,7530,7530,0
20230605,100200,25155660,7530,7530,7530,7530,0
20230605,100100,25155660,7530,7570,7580,7530,36
20230605,100000,24884440,7530,7530,7530,7530,0
20230605,095900,24884440,7530,7530,7530,7530,0
20230605,095800,24884440,7530,7530,7530,7530,32
20230605,095700,24643480,7530,7530,7530,7530,0
20230605,095600,24643480,7530,7530,7530,7530,3
20230605,095500,24620890,7530,7530,7530,7530,30
20230605,095400,24394990,7580,7580,7580,7580,5
20230605,095300,24357090,7580,7560,7580,7560,75
20230605,095200,23788990,7520,7520,7520,7520,0
20230605,095100,23788990,7520,7520,7520,7520,32
20230605,095000,23548350,7580,7570,7580,7570,7
20230605,094900,23495300,7510,7510,7510,7510,0
20230605,094800,23495300,7510,7520,7520,7510,574
20230605,094700,19182000,7530,7530,7530,7530,0
20230605,094600,19182000,7530,7530,7530,7530,0
20230605,094500,19182000,7530,7530,7530,7530,22
20230605,094400,19016340,7530,7530,7530,7530,286
20230605,094300,16862760,7540,7540,7540,7540,133
20230605,094200,15859940,7550,7580,7580,7550,15
20230605,094100,15746540,7610,7590,7610,7590,3
20230605,094000,15723740,7530,7540,7540,7530,117
20230605,093900,14842650,7530,7530,7530,7530,100
20230605,093800,14089650,7540,7570,7570,7540,380
20230605,093700,11223670,7600,7600,7600,7600,0
20230605,093600,11223670,7600,7600,7600,7600,0
20230605,093500,11223670,7600,7600,7600,7600,1
20230605,093400,11216070,7610,7610,7610,7610,0
20230605,093300,11216070,7610,7610,7610,7610,0
20230605,093200,11216070,7610,7610,7610,7610,0
20230605,093100,11216070,7610,7610,7610,7610,30
20230605,093000,10987770,7610,7610,7610,7610,0
20230605,092900,10987770,7610,7610,7610,7610,1
20230605,092800,10980160,7610,7610,7610,7610,5
20230605,092700,10942110,7630,7630,7630,7630,0
20230605,092600,10942110,7630,7560,7630,7560,67
20230605,092500,10432280,7560,7560,7560,7560,0
20230605,092400,10432280,7560,7560,7560,7560,0
20230605,092300,10432280,7560,7560,7560,7560,0
20230605,092200,10432280,7560,7560,7560,7560,100
20230605,092100,9676280,7560,7560,7560,7560,10
20230605,092000,9600680,7550,7560,7560,7550,165
20230605,091900,8353430,7560,7560,7560,7560,3
20230605,091800,8330750,7560,7560,7560,7560,24
20230605,091700,8149310,7560,7560,7560,7560,1
20230605,091600,8141750,7570,7580,7580,7570,56
20230605,091500,7717750,7580,7580,7580,7580,0
20230605,091400,7717750,7580,7580,7580,7580,110
20230605,091300,6883950,7580,7580,7580,7580,0
20230605,091200,6883950,7580,7580,7580,7580,0
20230605,091100,6883950,7580,7580,7580,7580,0
20230605,091000,6883950,7580,7580,7580,7580,106
20230605,090900,6080470,7600,7600,7600,7600,0
20230605,090800,6080470,7600,7600,7600,7600,1
20230605,090700,6072870,7600,7600,7600,7600,10
20230605,090600,5996870,7600,7600,7600,7600,80
20230605,090500,5388870,7590,7590,7590,7590,1
20230605,090400,5381280,7600,7600,7600,7600,0
20230605,090300,5381280,7600,7600,7600,7600,1
20230605,090200,5373680,7580,7600,7600,7580,28
20230605,090100,5161080,7600,7620,7620,7600,19
20230605,090000,5016460,7620,7640,7640,7620,657