KissMeData/263050/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184200,1039530960,5290,5290,5290,5290,2413
20230605,184100,1039530960,5290,5290,5290,5290,0
20230605,184000,1039530960,5290,5290,5290,5290,0
20230605,183900,1039530960,5290,5290,5290,5290,0
20230605,183800,1039530960,5290,5290,5290,5290,0
20230605,183700,1039530960,5290,5290,5290,5290,0
20230605,183600,1039530960,5290,5290,5290,5290,0
20230605,183500,1039530960,5290,5290,5290,5290,0
20230605,183400,1039530960,5290,5290,5290,5290,0
20230605,183300,1039530960,5290,5290,5290,5290,0
20230605,183200,1039530960,5290,5290,5290,5290,0
20230605,183100,1039530960,5290,5290,5290,5290,0
20230605,183000,1039530960,5290,5290,5290,5290,0
20230605,182900,1039530960,5290,5290,5290,5290,0
20230605,182800,1039530960,5290,5290,5290,5290,0
20230605,182700,1039530960,5290,5290,5290,5290,0
20230605,182600,1039530960,5290,5290,5290,5290,0
20230605,182500,1039530960,5290,5290,5290,5290,0
20230605,182400,1039530960,5290,5290,5290,5290,0
20230605,182300,1039530960,5290,5290,5290,5290,0
20230605,182200,1039530960,5290,5290,5290,5290,0
20230605,182100,1039530960,5290,5290,5290,5290,0
20230605,182000,1039530960,5290,5290,5290,5290,0
20230605,181900,1039530960,5290,5290,5290,5290,0
20230605,181800,1039530960,5290,5290,5290,5290,0
20230605,181700,1039530960,5290,5290,5290,5290,0
20230605,181600,1039530960,5290,5290,5290,5290,0
20230605,181500,1039530960,5290,5290,5290,5290,0
20230605,181400,1039530960,5290,5290,5290,5290,0
20230605,181300,1039530960,5290,5290,5290,5290,0
20230605,181200,1039530960,5290,5290,5290,5290,2413
20230605,181100,1039530960,5290,5290,5290,5290,0
20230605,181000,1039530960,5290,5290,5290,5290,0
20230605,180900,1039530960,5290,5290,5290,5290,0
20230605,180800,1039530960,5290,5290,5290,5290,0
20230605,180700,1039530960,5290,5290,5290,5290,0
20230605,180600,1039530960,5290,5290,5290,5290,0
20230605,180500,1039530960,5290,5290,5290,5290,0
20230605,180400,1039530960,5290,5290,5290,5290,0
20230605,180300,1039530960,5290,5290,5290,5290,0
20230605,180200,1039530960,5290,5290,5290,5290,0
20230605,180100,1039530960,5290,5290,5290,5290,0
20230605,180000,1039530960,5290,5290,5290,5290,0
20230605,175900,1039530960,5290,5290,5290,5290,0
20230605,175800,1039530960,5290,5290,5290,5290,0
20230605,175700,1039530960,5290,5290,5290,5290,0
20230605,175600,1039530960,5290,5290,5290,5290,0
20230605,175500,1039530960,5290,5290,5290,5290,0
20230605,175400,1039530960,5290,5290,5290,5290,0
20230605,175300,1039530960,5290,5290,5290,5290,0
20230605,175200,1039530960,5290,5290,5290,5290,0
20230605,175100,1039530960,5290,5290,5290,5290,0
20230605,175000,1039530960,5290,5290,5290,5290,0
20230605,174900,1039530960,5290,5290,5290,5290,0
20230605,174800,1039530960,5290,5290,5290,5290,0
20230605,174700,1039530960,5290,5290,5290,5290,0
20230605,174600,1039530960,5290,5290,5290,5290,0
20230605,174500,1039530960,5290,5290,5290,5290,0
20230605,174400,1039530960,5290,5290,5290,5290,0
20230605,174300,1039530960,5290,5290,5290,5290,0
20230605,174200,1039530960,5290,5290,5290,5290,2413
20230605,174100,1039530960,5290,5290,5290,5290,0
20230605,174000,1039530960,5290,5290,5290,5290,0
20230605,173900,1039530960,5290,5290,5290,5290,0
20230605,173800,1039530960,5290,5290,5290,5290,0
20230605,173700,1039530960,5290,5290,5290,5290,0
20230605,173600,1039530960,5290,5290,5290,5290,0
20230605,173500,1039530960,5290,5290,5290,5290,0
20230605,173400,1039530960,5290,5290,5290,5290,0
20230605,173300,1039530960,5290,5290,5290,5290,0
20230605,173200,1039530960,5290,5290,5290,5290,0
20230605,173100,1039530960,5290,5290,5290,5290,0
20230605,173000,1039530960,5290,5290,5290,5290,0
20230605,172900,1039530960,5290,5290,5290,5290,0
20230605,172800,1039530960,5290,5290,5290,5290,0
20230605,172700,1039530960,5290,5290,5290,5290,0
20230605,172600,1039530960,5290,5290,5290,5290,0
20230605,172500,1039530960,5290,5290,5290,5290,0
20230605,172400,1039530960,5290,5290,5290,5290,0
20230605,172300,1039530960,5290,5290,5290,5290,0
20230605,172200,1039530960,5290,5290,5290,5290,0
20230605,172100,1039530960,5290,5290,5290,5290,0
20230605,172000,1039530960,5290,5290,5290,5290,0
20230605,171900,1039530960,5290,5290,5290,5290,0
20230605,171800,1039530960,5290,5290,5290,5290,0
20230605,171700,1039530960,5290,5290,5290,5290,0
20230605,171600,1039530960,5290,5290,5290,5290,0
20230605,171500,1039530960,5290,5290,5290,5290,0
20230605,171400,1039530960,5290,5290,5290,5290,0
20230605,171300,1039530960,5290,5290,5290,5290,0
20230605,171200,1039530960,5290,5290,5290,5290,2413
20230605,171100,1039530960,5290,5290,5290,5290,0
20230605,171000,1039530960,5290,5290,5290,5290,0
20230605,170900,1039530960,5290,5290,5290,5290,0
20230605,170800,1039530960,5290,5290,5290,5290,0
20230605,170700,1039530960,5290,5290,5290,5290,0
20230605,170600,1039530960,5290,5290,5290,5290,0
20230605,170500,1039530960,5290,5290,5290,5290,0
20230605,170400,1039530960,5290,5290,5290,5290,0
20230605,170300,1039530960,5290,5290,5290,5290,0
20230605,170200,1039530960,5290,5290,5290,5290,0
20230605,170100,1039530960,5290,5290,5290,5290,0
20230605,170000,1039530960,5290,5290,5290,5290,0
20230605,165900,1039530960,5290,5290,5290,5290,0
20230605,165800,1039530960,5290,5290,5290,5290,0
20230605,165700,1039530960,5290,5290,5290,5290,0
20230605,165600,1039530960,5290,5290,5290,5290,0
20230605,165500,1039530960,5290,5290,5290,5290,0
20230605,165400,1039530960,5290,5290,5290,5290,0
20230605,165300,1039530960,5290,5290,5290,5290,0
20230605,165200,1039530960,5290,5290,5290,5290,0
20230605,165100,1039530960,5290,5290,5290,5290,0
20230605,165000,1039530960,5290,5290,5290,5290,0
20230605,164900,1039530960,5290,5290,5290,5290,0
20230605,164800,1039530960,5290,5290,5290,5290,0
20230605,164700,1039530960,5290,5290,5290,5290,0
20230605,164600,1039530960,5290,5290,5290,5290,0
20230605,164500,1039530960,5290,5290,5290,5290,0
20230605,164400,1039530960,5290,5290,5290,5290,0
20230605,164300,1039530960,5290,5290,5290,5290,0
20230605,164200,1039530960,5290,5290,5290,5290,2413
20230605,164100,1039530960,5290,5290,5290,5290,0
20230605,164000,1039530960,5290,5290,5290,5290,0
20230605,163900,1039530960,5290,5290,5290,5290,0
20230605,163800,1039530960,5290,5290,5290,5290,0
20230605,163700,1039530960,5290,5290,5290,5290,0
20230605,163600,1039530960,5290,5290,5290,5290,0
20230605,163500,1039530960,5290,5290,5290,5290,0
20230605,163400,1039530960,5290,5290,5290,5290,0
20230605,163300,1039530960,5290,5290,5290,5290,0
20230605,163200,1039530960,5290,5290,5290,5290,0
20230605,163100,1039530960,5290,5290,5290,5290,0
20230605,163000,1039530960,5290,5290,5290,5290,0
20230605,162900,1039530960,5290,5290,5290,5290,0
20230605,162800,1039530960,5290,5290,5290,5290,0
20230605,162700,1039530960,5290,5290,5290,5290,0
20230605,162600,1039530960,5290,5290,5290,5290,0
20230605,162500,1039530960,5290,5290,5290,5290,0
20230605,162400,1039530960,5290,5290,5290,5290,0
20230605,162300,1039530960,5290,5290,5290,5290,0
20230605,162200,1039530960,5290,5290,5290,5290,0
20230605,162100,1039530960,5290,5290,5290,5290,0
20230605,162000,1039530960,5290,5290,5290,5290,0
20230605,161900,1039530960,5290,5290,5290,5290,0
20230605,161800,1039530960,5290,5290,5290,5290,0
20230605,161700,1039530960,5290,5290,5290,5290,0
20230605,161600,1039530960,5290,5290,5290,5290,0
20230605,161500,1039530960,5290,5290,5290,5290,0
20230605,161400,1039530960,5290,5290,5290,5290,0
20230605,161300,1039530960,5290,5290,5290,5290,0
20230605,161200,1039530960,5290,5290,5290,5290,2413
20230605,161100,1039530960,5290,5290,5290,5290,0
20230605,161000,1039530960,5290,5290,5290,5290,0
20230605,160900,1039530960,5290,5290,5290,5290,0
20230605,160800,1039530960,5290,5290,5290,5290,0
20230605,160700,1039530960,5290,5290,5290,5290,0
20230605,160600,1039530960,5290,5290,5290,5290,0
20230605,160500,1039530960,5290,5290,5290,5290,0
20230605,160400,1039530960,5290,5290,5290,5290,0
20230605,160300,1039530960,5290,5290,5290,5290,0
20230605,160200,1039530960,5290,5290,5290,5290,0
20230605,160100,1039530960,5290,5290,5290,5290,0
20230605,160000,1039530960,5290,5290,5290,5290,0
20230605,155900,1039530960,5290,5290,5290,5290,0
20230605,155800,1039530960,5290,5290,5290,5290,0
20230605,155700,1039530960,5290,5290,5290,5290,0
20230605,155600,1039530960,5290,5290,5290,5290,0
20230605,155500,1039530960,5290,5290,5290,5290,0
20230605,155400,1039530960,5290,5290,5290,5290,0
20230605,155300,1039530960,5290,5290,5290,5290,0
20230605,155200,1039530960,5290,5290,5290,5290,0
20230605,155100,1039530960,5290,5290,5290,5290,0
20230605,155000,1039530960,5290,5290,5290,5290,0
20230605,154900,1039530960,5290,5290,5290,5290,0
20230605,154800,1039530960,5290,5290,5290,5290,0
20230605,154700,1039530960,5290,5290,5290,5290,0
20230605,154600,1039530960,5290,5290,5290,5290,0
20230605,154500,1039530960,5290,5290,5290,5290,0
20230605,154400,1039530960,5290,5290,5290,5290,0
20230605,154300,1039530960,5290,5290,5290,5290,0
20230605,154200,1039530960,5290,5290,5290,5290,2413
20230605,154100,1039530960,5290,5290,5290,5290,0
20230605,154000,1039530960,5290,5290,5290,5290,0
20230605,153900,1039530960,5290,5290,5290,5290,0
20230605,153800,1039530960,5290,5290,5290,5290,0
20230605,153700,1039530960,5290,5290,5290,5290,0
20230605,153600,1039530960,5290,5290,5290,5290,0
20230605,153500,1039530960,5290,5290,5290,5290,0
20230605,153400,1039530960,5290,5290,5290,5290,0
20230605,153300,1039530960,5290,5290,5290,5290,0
20230605,153200,1039530960,5290,5290,5290,5290,0
20230605,153100,1039530960,5290,5290,5290,5290,0
20230605,153000,1039530960,5290,5290,5290,5290,2413
20230605,152900,1026766190,5270,5270,5270,5270,0
20230605,152800,1026766190,5270,5270,5270,5270,0
20230605,152700,1026766190,5270,5270,5270,5270,0
20230605,152600,1026766190,5270,5270,5270,5270,0
20230605,152500,1026766190,5270,5270,5270,5270,0
20230605,152400,1026766190,5270,5270,5270,5270,0
20230605,152300,1026766190,5270,5270,5270,5270,0
20230605,152200,1026766190,5270,5270,5270,5270,0
20230605,152100,1026766190,5270,5270,5270,5270,0
20230605,152000,1026766190,5270,5270,5270,5270,0
20230605,151900,1026766190,5270,5270,5270,5260,965
20230605,151800,1021681990,5270,5250,5280,5250,3864
20230605,151700,1001363790,5250,5250,5250,5250,20
20230605,151600,1001258790,5250,5250,5250,5250,2122
20230605,151500,990118290,5250,5250,5250,5250,81
20230605,151400,989693040,5250,5250,5250,5250,722
20230605,151300,985902540,5240,5240,5240,5240,0
20230605,151200,985902540,5240,5240,5240,5240,0
20230605,151100,985902540,5240,5230,5240,5230,286
20230605,151000,984404900,5240,5240,5240,5240,0
20230605,150900,984404900,5240,5240,5240,5240,0
20230605,150800,984404900,5240,5240,5240,5240,955
20230605,150700,979400700,5240,5240,5240,5240,0
20230605,150600,979400700,5240,5240,5240,5240,0
20230605,150500,979400700,5240,5240,5240,5240,0
20230605,150400,979400700,5240,5240,5240,5240,0
20230605,150300,979400700,5240,5240,5240,5240,268
20230605,150200,977996380,5240,5240,5240,5240,0
20230605,150100,977996380,5240,5240,5240,5240,922
20230605,150000,973165100,5250,5250,5250,5250,2
20230605,145900,973154600,5250,5250,5250,5250,3
20230605,145800,973138850,5250,5250,5250,5250,68
20230605,145700,972781850,5250,5250,5250,5250,0
20230605,145600,972781850,5250,5240,5250,5240,14
20230605,145500,972708380,5240,5250,5250,5240,104
20230605,145400,972162410,5250,5250,5250,5250,1
20230605,145300,972157160,5250,5250,5250,5250,0
20230605,145200,972157160,5250,5240,5250,5230,272
20230605,145100,970733370,5250,5250,5250,5250,2
20230605,145000,970722870,5250,5240,5250,5220,9119
20230605,144900,922946320,5250,5250,5250,5250,0
20230605,144800,922946320,5250,5250,5250,5240,41
20230605,144700,922731270,5240,5240,5240,5240,0
20230605,144600,922731270,5240,5240,5240,5240,0
20230605,144500,922731270,5240,5240,5240,5240,0
20230605,144400,922731270,5240,5240,5240,5240,0
20230605,144300,922731270,5240,5240,5240,5240,346
20230605,144200,920918230,5250,5250,5250,5250,1
20230605,144100,920912980,5240,5240,5240,5240,1
20230605,144000,920907740,5250,5250,5250,5250,38
20230605,143900,920708240,5250,5260,5260,5250,360
20230605,143800,918817740,5250,5250,5250,5250,1092
20230605,143700,913084740,5240,5250,5250,5240,4
20230605,143600,913063760,5250,5250,5250,5250,1004
20230605,143500,907792760,5230,5230,5230,5230,0
20230605,143400,907792760,5230,5230,5230,5230,0
20230605,143300,907792760,5230,5230,5230,5230,0
20230605,143200,907792760,5230,5230,5230,5230,4
20230605,143100,907771840,5230,5230,5230,5230,3
20230605,143000,907756150,5230,5230,5240,5230,541
20230605,142900,904924580,5240,5240,5240,5240,7
20230605,142800,904887900,5250,5240,5250,5240,600
20230605,142700,901743800,5260,5260,5260,5260,0
20230605,142600,901743800,5260,5260,5260,5260,0
20230605,142500,901743800,5260,5260,5260,5260,220
20230605,142400,900586600,5270,5270,5270,5260,120
20230605,142300,899954230,5260,5260,5260,5260,0
20230605,142200,899954230,5260,5260,5260,5260,700
20230605,142100,896272230,5260,5260,5270,5260,17
20230605,142000,896182800,5240,5240,5240,5240,0
20230605,141900,896182800,5240,5250,5250,5240,2934
20230605,141800,880808550,5250,5250,5250,5250,1
20230605,141700,880803300,5260,5260,5260,5260,31
20230605,141600,880640240,5270,5270,5270,5270,3
20230605,141500,880624430,5270,5270,5270,5270,0
20230605,141400,880624430,5270,5270,5270,5270,0
20230605,141300,880624430,5270,5260,5270,5260,7
20230605,141200,880587600,5240,5240,5240,5240,0
20230605,141100,880587600,5240,5240,5240,5240,0
20230605,141000,880587600,5240,5240,5240,5240,0
20230605,140900,880587600,5240,5240,5240,5240,1314
20230605,140800,873702240,5240,5240,5240,5240,0
20230605,140700,873702240,5240,5240,5240,5240,0
20230605,140600,873702240,5240,5250,5270,5240,24
20230605,140500,873576400,5240,5240,5240,5240,0
20230605,140400,873576400,5240,5240,5240,5240,10
20230605,140300,873524000,5260,5260,5260,5260,0
20230605,140200,873524000,5260,5250,5260,5250,190
20230605,140100,872524620,5260,5260,5260,5260,0
20230605,140000,872524620,5260,5250,5260,5250,55
20230605,135900,872235830,5240,5240,5240,5240,5
20230605,135800,872209630,5250,5250,5250,5250,0
20230605,135700,872209630,5250,5240,5250,5230,778
20230605,135600,868139440,5250,5250,5250,5250,0
20230605,135500,868139440,5250,5250,5250,5250,500
20230605,135400,865514440,5250,5250,5250,5250,300
20230605,135300,863939440,5250,5250,5250,5250,0
20230605,135200,863939440,5250,5250,5250,5250,10
20230605,135100,863886940,5240,5240,5240,5240,1889
20230605,135000,853988580,5230,5230,5230,5220,910
20230605,134900,849237280,5220,5220,5220,5220,90
20230605,134800,848767480,5210,5210,5210,5210,0
20230605,134700,848767480,5210,5220,5220,5210,91
20230605,134600,848292560,5230,5230,5230,5230,0
20230605,134500,848292560,5230,5230,5230,5230,0
20230605,134400,848292560,5230,5230,5230,5230,0
20230605,134300,848292560,5230,5230,5230,5230,0
20230605,134200,848292560,5230,5230,5230,5230,669
20230605,134100,844793690,5240,5240,5240,5240,0
20230605,134000,844793690,5240,5240,5240,5240,0
20230605,133900,844793690,5240,5240,5240,5240,0
20230605,133800,844793690,5240,5240,5240,5240,0
20230605,133700,844793690,5240,5230,5240,5230,90
20230605,133600,844322100,5230,5230,5230,5230,3
20230605,133500,844306410,5240,5240,5240,5240,30
20230605,133400,844149210,5240,5240,5240,5240,0
20230605,133300,844149210,5240,5240,5240,5240,0
20230605,133200,844149210,5240,5240,5240,5240,333
20230605,133100,842404290,5250,5250,5250,5250,0
20230605,133000,842404290,5250,5250,5250,5250,0
20230605,132900,842404290,5250,5250,5250,5250,50
20230605,132800,842141790,5250,5250,5250,5250,100
20230605,132700,841616790,5250,5250,5250,5250,12
20230605,132600,841553790,5250,5250,5250,5250,1065
20230605,132500,835962540,5250,5250,5250,5250,1
20230605,132400,835957290,5250,5250,5250,5250,145
20230605,132300,835196040,5250,5250,5250,5250,2700
20230605,132200,821021040,5250,5250,5250,5250,0
20230605,132100,821021040,5250,5250,5250,5250,200
20230605,132000,819971040,5250,5250,5250,5250,0
20230605,131900,819971040,5250,5260,5260,5250,13
20230605,131800,819902690,5270,5270,5270,5270,0
20230605,131700,819902690,5270,5270,5280,5270,1324
20230605,131600,812923440,5280,5260,5280,5260,70
20230605,131500,812555090,5260,5250,5260,5250,181
20230605,131400,811604830,5250,5250,5250,5250,0
20230605,131300,811604830,5250,5250,5250,5250,0
20230605,131200,811604830,5250,5250,5250,5250,0
20230605,131100,811604830,5250,5250,5250,5250,0
20230605,131000,811604830,5250,5250,5250,5250,0
20230605,130900,811604830,5250,5250,5250,5250,1
20230605,130800,811599580,5240,5240,5240,5240,0
20230605,130700,811599580,5240,5240,5240,5240,100
20230605,130600,811075580,5250,5250,5250,5250,0
20230605,130500,811075580,5250,5250,5250,5250,50
20230605,130400,810813080,5250,5240,5250,5240,3048
20230605,130300,794821560,5240,5240,5240,5240,0
20230605,130200,794821560,5240,5240,5240,5240,45
20230605,130100,794585760,5240,5240,5240,5240,2
20230605,130000,794575280,5240,5240,5240,5240,200
20230605,125900,793527280,5240,5240,5240,5240,100
20230605,125800,793003280,5240,5240,5240,5240,100
20230605,125700,792479280,5240,5240,5240,5240,0
20230605,125600,792479280,5240,5230,5240,5230,224
20230605,125500,791307360,5230,5230,5230,5230,0
20230605,125400,791307360,5230,5240,5240,5230,12
20230605,125300,791244590,5240,5240,5240,5240,0
20230605,125200,791244590,5240,5240,5240,5240,3
20230605,125100,791228870,5230,5220,5230,5220,1715
20230605,125000,782274060,5210,5210,5210,5210,0
20230605,124900,782274060,5210,5210,5210,5210,0
20230605,124800,782274060,5210,5210,5210,5210,0
20230605,124700,782274060,5210,5210,5210,5210,0
20230605,124600,782274060,5210,5210,5210,5210,108
20230605,124500,781711380,5210,5210,5210,5210,0
20230605,124400,781711380,5210,5210,5210,5210,623
20230605,124300,778465550,5210,5210,5210,5210,0
20230605,124200,778465550,5210,5210,5210,5210,0
20230605,124100,778465550,5210,5210,5210,5210,0
20230605,124000,778465550,5210,5220,5220,5210,400
20230605,123900,776381450,5210,5210,5210,5210,0
20230605,123800,776381450,5210,5210,5210,5210,0
20230605,123700,776381450,5210,5210,5210,5210,0
20230605,123600,776381450,5210,5220,5220,5210,12
20230605,123500,776318890,5240,5240,5240,5240,13
20230605,123400,776250770,5240,5240,5240,5240,100
20230605,123300,775726770,5240,5240,5240,5240,0
20230605,123200,775726770,5240,5240,5240,5240,0
20230605,123100,775726770,5240,5230,5240,5230,2
20230605,123000,775716300,5200,5200,5200,5200,0
20230605,122900,775716300,5200,5230,5230,5200,11010
20230605,122800,718366450,5210,5210,5210,5210,0
20230605,122700,718366450,5210,5210,5210,5210,0
20230605,122600,718366450,5210,5240,5240,5210,2227
20230605,122500,706735170,5240,5240,5240,5240,0
20230605,122400,706735170,5240,5240,5240,5240,60
20230605,122300,706420770,5250,5250,5250,5240,5
20230605,122200,706394530,5240,5240,5240,5240,100
20230605,122100,705870530,5240,5230,5240,5230,109
20230605,122000,705299870,5230,5230,5230,5230,500
20230605,121900,702684870,5250,5250,5250,5250,0
20230605,121800,702684870,5250,5250,5250,5250,1
20230605,121700,702679620,5250,5250,5250,5250,201
20230605,121600,701624370,5250,5260,5260,5250,17
20230605,121500,701535110,5260,5270,5270,5260,50
20230605,121400,701271710,5270,5270,5270,5270,250
20230605,121300,699954210,5270,5270,5270,5270,68
20230605,121200,699595850,5270,5240,5270,5240,523
20230605,121100,696848460,5240,5250,5250,5240,1094
20230605,121000,691107450,5250,5250,5250,5250,0
20230605,120900,691107450,5250,5250,5250,5250,0
20230605,120800,691107450,5250,5250,5250,5250,0
20230605,120700,691107450,5250,5250,5250,5250,1
20230605,120600,691102200,5240,5240,5240,5240,0
20230605,120500,691102200,5240,5240,5240,5240,0
20230605,120400,691102200,5240,5240,5240,5240,0
20230605,120300,691102200,5240,5250,5250,5240,2567
20230605,120200,677651040,5250,5240,5250,5240,2001
20230605,120100,667165790,5240,5240,5240,5240,0
20230605,120000,667165790,5240,5240,5240,5240,7
20230605,115900,667129110,5240,5240,5240,5240,10
20230605,115800,667076710,5240,5240,5240,5240,0
20230605,115700,667076710,5240,5240,5240,5240,100
20230605,115600,666552710,5240,5240,5240,5240,0
20230605,115500,666552710,5240,5240,5240,5240,200
20230605,115400,665504710,5240,5240,5240,5240,18
20230605,115300,665410390,5250,5250,5250,5250,0
20230605,115200,665410390,5250,5250,5250,5250,0
20230605,115100,665410390,5250,5250,5250,5250,0
20230605,115000,665410390,5250,5250,5250,5250,0
20230605,114900,665410390,5250,5250,5250,5250,0
20230605,114800,665410390,5250,5250,5250,5250,0
20230605,114700,665410390,5250,5250,5250,5250,14
20230605,114600,665336890,5250,5250,5250,5250,0
20230605,114500,665336890,5250,5250,5250,5250,1
20230605,114400,665331640,5240,5240,5240,5240,0
20230605,114300,665331640,5240,5240,5240,5240,298
20230605,114200,663770120,5240,5240,5240,5240,0
20230605,114100,663770120,5240,5240,5240,5240,1
20230605,114000,663764880,5240,5240,5240,5240,0
20230605,113900,663764880,5240,5240,5240,5240,1
20230605,113800,663759640,5240,5240,5240,5240,14
20230605,113700,663686280,5240,5240,5240,5240,25
20230605,113600,663555280,5250,5250,5250,5250,198
20230605,113500,662515780,5250,5250,5250,5250,1
20230605,113400,662510530,5250,5250,5250,5250,0
20230605,113300,662510530,5250,5250,5250,5250,0
20230605,113200,662510530,5250,5240,5250,5240,301
20230605,113100,660932710,5240,5240,5240,5240,1
20230605,113000,660927470,5220,5220,5220,5220,0
20230605,112900,660927470,5220,5220,5220,5220,3
20230605,112800,660911810,5240,5240,5240,5240,0
20230605,112700,660911810,5240,5240,5240,5240,3
20230605,112600,660896090,5220,5220,5220,5210,1587
20230605,112500,652623430,5220,5230,5230,5220,2379
20230605,112400,640204010,5240,5240,5240,5240,1
20230605,112300,640198770,5230,5240,5240,5230,2
20230605,112200,640188300,5230,5230,5230,5230,587
20230605,112100,637118290,5220,5220,5220,5220,0
20230605,112000,637118290,5220,5220,5220,5220,0
20230605,111900,637118290,5220,5220,5220,5220,593
20230605,111800,634022830,5240,5240,5240,5240,0
20230605,111700,634022830,5240,5240,5240,5240,0
20230605,111600,634022830,5240,5240,5240,5240,1
20230605,111500,634017590,5240,5240,5240,5240,42
20230605,111400,633797510,5220,5220,5220,5220,1
20230605,111300,633792290,5250,5230,5250,5230,4
20230605,111200,633771340,5220,5220,5220,5220,1244
20230605,111100,627277660,5210,5220,5220,5210,200
20230605,111000,626235160,5220,5210,5220,5210,589
20230605,110900,623165880,5210,5220,5220,5210,84
20230605,110800,622727440,5220,5250,5250,5220,3516
20230605,110700,604361730,5250,5250,5250,5250,1
20230605,110600,604356480,5250,5250,5250,5250,10
20230605,110500,604303980,5250,5240,5250,5240,10
20230605,110400,604251490,5230,5230,5230,5230,280
20230605,110300,602787090,5220,5230,5230,5220,306
20230605,110200,601186750,5220,5220,5220,5220,0
20230605,110100,601186750,5220,5250,5250,5220,374
20230605,110000,599232110,5230,5240,5240,5230,1652
20230605,105900,590592140,5250,5250,5250,5250,120
20230605,105800,589962140,5250,5250,5250,5250,62
20230605,105700,589636640,5230,5230,5230,5230,0
20230605,105600,589636640,5230,5230,5230,5230,0
20230605,105500,589636640,5230,5240,5240,5220,1353
20230605,105400,582562940,5230,5240,5240,5230,1902
20230605,105300,572614560,5250,5250,5250,5240,1287
20230605,105200,565860850,5270,5270,5270,5270,0
20230605,105100,565860850,5270,5250,5270,5250,39
20230605,105000,565655700,5250,5250,5250,5250,1
20230605,104900,565650450,5250,5260,5260,5250,131
20230605,104800,564962600,5250,5250,5250,5250,290
20230605,104700,563440100,5250,5250,5250,5250,296
20230605,104600,561886100,5270,5260,5270,5260,180
20230605,104500,560939200,5270,5260,5270,5260,343
20230605,104400,559134950,5270,5270,5270,5250,285
20230605,104300,557633100,5260,5260,5270,5260,76
20230605,104200,557233320,5290,5290,5290,5290,0
20230605,104100,557233320,5290,5280,5290,5280,50
20230605,104000,556969220,5280,5250,5280,5250,1058
20230605,103900,551392450,5250,5250,5250,5250,507
20230605,103800,548730700,5250,5250,5250,5230,253
20230605,103700,547407450,5230,5230,5230,5230,74
20230605,103600,547020430,5250,5250,5250,5250,1
20230605,103500,547015180,5250,5250,5250,5250,3
20230605,103400,546999430,5250,5240,5250,5240,423
20230605,103300,544782890,5230,5210,5230,5210,1797
20230605,103200,535407020,5220,5220,5220,5200,123
20230605,103100,534766170,5200,5220,5220,5200,2036
20230605,103000,524172690,5220,5210,5220,5210,105
20230605,102900,523625590,5210,5210,5210,5210,98
20230605,102800,523115010,5210,5220,5220,5210,59
20230605,102700,522807060,5220,5220,5220,5220,56
20230605,102600,522514740,5210,5190,5220,5190,6236
20230605,102500,490017940,5200,5190,5200,5180,1593
20230605,102400,481746390,5190,5200,5200,5190,3605
20230605,102300,463017920,5200,5210,5210,5200,630
20230605,102200,459740420,5210,5200,5210,5200,63
20230605,102100,459412290,5200,5210,5210,5200,263
20230605,102000,458042160,5210,5220,5220,5210,1993
20230605,101900,447658040,5220,5220,5220,5220,259
20230605,101800,446306060,5220,5230,5230,5220,40
20230605,101700,446096960,5230,5230,5230,5230,0
20230605,101600,446096960,5230,5230,5230,5230,0
20230605,101500,446096960,5230,5210,5230,5210,27
20230605,101400,445956050,5210,5210,5210,5210,10
20230605,101300,445903950,5210,5210,5210,5210,0
20230605,101200,445903950,5210,5210,5210,5210,1300
20230605,101100,439130950,5210,5210,5210,5200,1130
20230605,101000,433244720,5210,5210,5210,5210,10
20230605,100900,433192620,5210,5210,5240,5210,89
20230605,100800,432727880,5200,5230,5240,5200,30
20230605,100700,432571150,5200,5210,5210,5200,509
20230605,100600,429920160,5200,5210,5230,5200,116
20230605,100500,429314250,5200,5230,5230,5200,3486
20230605,100400,411180230,5220,5230,5230,5220,154
20230605,100300,410376340,5210,5240,5240,5210,3000
20230605,100200,394720480,5260,5250,5260,5250,11
20230605,100100,394662720,5260,5260,5260,5260,0
20230605,100000,394662720,5260,5250,5260,5230,822
20230605,095900,390363120,5260,5230,5260,5230,434
20230605,095800,388093190,5240,5250,5250,5240,572
20230605,095700,385095570,5260,5250,5260,5250,205
20230605,095600,384019270,5260,5260,5260,5260,110
20230605,095500,383440670,5290,5280,5290,5280,5
20230605,095400,383414230,5280,5230,5280,5230,3921
20230605,095300,362848360,5210,5230,5230,5210,1512
20230605,095200,354955640,5240,5240,5250,5230,346
20230605,095100,353143480,5240,5250,5250,5220,991
20230605,095000,347959930,5250,5250,5270,5230,1371
20230605,094900,340762650,5250,5270,5270,5250,511
20230605,094800,338079780,5260,5270,5270,5260,374
20230605,094700,336112330,5270,5270,5270,5270,80
20230605,094600,335690730,5260,5260,5260,5260,0
20230605,094500,335690730,5260,5260,5260,5260,300
20230605,094400,334112730,5260,5280,5280,5260,775
20230605,094300,330027880,5280,5250,5280,5250,101
20230605,094200,329497600,5250,5250,5250,5250,0
20230605,094100,329497600,5250,5260,5260,5250,63
20230605,094000,329166350,5300,5260,5300,5260,6
20230605,093900,329134750,5300,5300,5300,5260,304
20230605,093800,327534750,5260,5270,5290,5260,1316
20230605,093700,320585150,5280,5280,5280,5280,198
20230605,093600,319539710,5290,5320,5320,5290,1036
20230605,093500,314049010,5320,5290,5320,5290,1499
20230605,093400,306109650,5320,5310,5320,5310,6
20230605,093300,306077780,5310,5300,5310,5280,321
20230605,093200,304373690,5310,5300,5320,5300,22
20230605,093100,304256790,5320,5280,5320,5280,624
20230605,093000,300961950,5280,5320,5320,5280,5
20230605,092900,300935430,5330,5320,5330,5320,213
20230605,092800,299800600,5280,5250,5340,5250,2763
20230605,092700,285178960,5250,5240,5250,5240,1068
20230605,092600,279577540,5240,5250,5260,5200,2377
20230605,092500,267150930,5250,5220,5250,5220,1560
20230605,092400,258971010,5220,5220,5220,5220,59
20230605,092300,258663030,5210,5180,5210,5180,611
20230605,092200,255492990,5180,5200,5210,5180,4531
20230605,092100,231976070,5210,5230,5230,5200,2303
20230605,092000,219980410,5250,5200,5250,5190,1062
20230605,091900,214457140,5190,5230,5230,5190,5187
20230605,091800,187448450,5250,5250,5250,5230,2928
20230605,091700,172113650,5260,5260,5260,5260,2
20230605,091600,172103130,5240,5270,5300,5240,783
20230605,091500,167978320,5280,5250,5280,5240,501
20230605,091400,165353030,5240,5270,5270,5240,640
20230605,091300,161998770,5280,5280,5280,5250,963
20230605,091200,156927060,5280,5280,5290,5250,1243
20230605,091100,150385340,5310,5250,5310,5250,295
20230605,091000,148822650,5270,5240,5270,5240,4039
20230605,090900,127623280,5230,5270,5270,5230,2671
20230605,090800,113594400,5280,5300,5300,5270,3570
20230605,090700,94731340,5310,5310,5310,5300,5305
20230605,090600,66591910,5310,5320,5350,5310,2283
20230605,090500,54440280,5320,5350,5350,5320,511
20230605,090400,51717760,5330,5370,5380,5330,760
20230605,090300,47637100,5330,5360,5380,5330,1368
20230605,090200,40327130,5380,5380,5390,5380,6190
20230605,090100,7024920,5380,5390,5410,5380,584
20230605,090000,3882510,5370,5370,5370,5370,723