KissMeData/263690/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191500,102012030,10480,10480,10480,10480,101
20230605,191400,102012030,10480,10480,10480,10480,0
20230605,191300,102012030,10480,10480,10480,10480,0
20230605,191200,102012030,10480,10480,10480,10480,0
20230605,191100,102012030,10480,10480,10480,10480,0
20230605,191000,102012030,10480,10480,10480,10480,0
20230605,190900,102012030,10480,10480,10480,10480,0
20230605,190800,102012030,10480,10480,10480,10480,0
20230605,190700,102012030,10480,10480,10480,10480,0
20230605,190600,102012030,10480,10480,10480,10480,0
20230605,190500,102012030,10480,10480,10480,10480,0
20230605,190400,102012030,10480,10480,10480,10480,0
20230605,190300,102012030,10480,10480,10480,10480,0
20230605,190200,102012030,10480,10480,10480,10480,0
20230605,190100,102012030,10480,10480,10480,10480,0
20230605,190000,102012030,10480,10480,10480,10480,0
20230605,185900,102012030,10480,10480,10480,10480,0
20230605,185800,102012030,10480,10480,10480,10480,0
20230605,185700,102012030,10480,10480,10480,10480,0
20230605,185600,102012030,10480,10480,10480,10480,0
20230605,185500,102012030,10480,10480,10480,10480,0
20230605,185400,102012030,10480,10480,10480,10480,0
20230605,185300,102012030,10480,10480,10480,10480,0
20230605,185200,102012030,10480,10480,10480,10480,0
20230605,185100,102012030,10480,10480,10480,10480,0
20230605,185000,102012030,10480,10480,10480,10480,0
20230605,184900,102012030,10480,10480,10480,10480,0
20230605,184800,102012030,10480,10480,10480,10480,0
20230605,184700,102012030,10480,10480,10480,10480,0
20230605,184600,102012030,10480,10480,10480,10480,0
20230605,184500,102012030,10480,10480,10480,10480,101
20230605,184400,102012030,10480,10480,10480,10480,0
20230605,184300,102012030,10480,10480,10480,10480,0
20230605,184200,102012030,10480,10480,10480,10480,0
20230605,184100,102012030,10480,10480,10480,10480,0
20230605,184000,102012030,10480,10480,10480,10480,0
20230605,183900,102012030,10480,10480,10480,10480,0
20230605,183800,102012030,10480,10480,10480,10480,0
20230605,183700,102012030,10480,10480,10480,10480,0
20230605,183600,102012030,10480,10480,10480,10480,0
20230605,183500,102012030,10480,10480,10480,10480,0
20230605,183400,102012030,10480,10480,10480,10480,0
20230605,183300,102012030,10480,10480,10480,10480,0
20230605,183200,102012030,10480,10480,10480,10480,0
20230605,183100,102012030,10480,10480,10480,10480,0
20230605,183000,102012030,10480,10480,10480,10480,0
20230605,182900,102012030,10480,10480,10480,10480,0
20230605,182800,102012030,10480,10480,10480,10480,0
20230605,182700,102012030,10480,10480,10480,10480,0
20230605,182600,102012030,10480,10480,10480,10480,0
20230605,182500,102012030,10480,10480,10480,10480,0
20230605,182400,102012030,10480,10480,10480,10480,0
20230605,182300,102012030,10480,10480,10480,10480,0
20230605,182200,102012030,10480,10480,10480,10480,0
20230605,182100,102012030,10480,10480,10480,10480,0
20230605,182000,102012030,10480,10480,10480,10480,0
20230605,181900,102012030,10480,10480,10480,10480,0
20230605,181800,102012030,10480,10480,10480,10480,0
20230605,181700,102012030,10480,10480,10480,10480,0
20230605,181600,102012030,10480,10480,10480,10480,0
20230605,181500,102012030,10480,10480,10480,10480,101
20230605,181400,102012030,10480,10480,10480,10480,0
20230605,181300,102012030,10480,10480,10480,10480,0
20230605,181200,102012030,10480,10480,10480,10480,0
20230605,181100,102012030,10480,10480,10480,10480,0
20230605,181000,102012030,10480,10480,10480,10480,0
20230605,180900,102012030,10480,10480,10480,10480,0
20230605,180800,102012030,10480,10480,10480,10480,0
20230605,180700,102012030,10480,10480,10480,10480,0
20230605,180600,102012030,10480,10480,10480,10480,0
20230605,180500,102012030,10480,10480,10480,10480,0
20230605,180400,102012030,10480,10480,10480,10480,0
20230605,180300,102012030,10480,10480,10480,10480,0
20230605,180200,102012030,10480,10480,10480,10480,0
20230605,180100,102012030,10480,10480,10480,10480,0
20230605,180000,102012030,10480,10480,10480,10480,0
20230605,175900,102012030,10480,10480,10480,10480,0
20230605,175800,102012030,10480,10480,10480,10480,0
20230605,175700,102012030,10480,10480,10480,10480,0
20230605,175600,102012030,10480,10480,10480,10480,0
20230605,175500,102012030,10480,10480,10480,10480,0
20230605,175400,102012030,10480,10480,10480,10480,0
20230605,175300,102012030,10480,10480,10480,10480,0
20230605,175200,102012030,10480,10480,10480,10480,0
20230605,175100,102012030,10480,10480,10480,10480,0
20230605,175000,102012030,10480,10480,10480,10480,0
20230605,174900,102012030,10480,10480,10480,10480,0
20230605,174800,102012030,10480,10480,10480,10480,0
20230605,174700,102012030,10480,10480,10480,10480,0
20230605,174600,102012030,10480,10480,10480,10480,0
20230605,174500,102012030,10480,10480,10480,10480,101
20230605,174400,102012030,10480,10480,10480,10480,0
20230605,174300,102012030,10480,10480,10480,10480,0
20230605,174200,102012030,10480,10480,10480,10480,0
20230605,174100,102012030,10480,10480,10480,10480,0
20230605,174000,102012030,10480,10480,10480,10480,0
20230605,173900,102012030,10480,10480,10480,10480,0
20230605,173800,102012030,10480,10480,10480,10480,0
20230605,173700,102012030,10480,10480,10480,10480,0
20230605,173600,102012030,10480,10480,10480,10480,0
20230605,173500,102012030,10480,10480,10480,10480,0
20230605,173400,102012030,10480,10480,10480,10480,0
20230605,173300,102012030,10480,10480,10480,10480,0
20230605,173200,102012030,10480,10480,10480,10480,0
20230605,173100,102012030,10480,10480,10480,10480,0
20230605,173000,102012030,10480,10480,10480,10480,0
20230605,172900,102012030,10480,10480,10480,10480,0
20230605,172800,102012030,10480,10480,10480,10480,0
20230605,172700,102012030,10480,10480,10480,10480,0
20230605,172600,102012030,10480,10480,10480,10480,0
20230605,172500,102012030,10480,10480,10480,10480,0
20230605,172400,102012030,10480,10480,10480,10480,0
20230605,172300,102012030,10480,10480,10480,10480,0
20230605,172200,102012030,10480,10480,10480,10480,0
20230605,172100,102012030,10480,10480,10480,10480,0
20230605,172000,102012030,10480,10480,10480,10480,0
20230605,171900,102012030,10480,10480,10480,10480,0
20230605,171800,102012030,10480,10480,10480,10480,0
20230605,171700,102012030,10480,10480,10480,10480,0
20230605,171600,102012030,10480,10480,10480,10480,0
20230605,171500,102012030,10480,10480,10480,10480,101
20230605,171400,102012030,10480,10480,10480,10480,0
20230605,171300,102012030,10480,10480,10480,10480,0
20230605,171200,102012030,10480,10480,10480,10480,0
20230605,171100,102012030,10480,10480,10480,10480,0
20230605,171000,102012030,10480,10480,10480,10480,0
20230605,170900,102012030,10480,10480,10480,10480,0
20230605,170800,102012030,10480,10480,10480,10480,0
20230605,170700,102012030,10480,10480,10480,10480,0
20230605,170600,102012030,10480,10480,10480,10480,0
20230605,170500,102012030,10480,10480,10480,10480,0
20230605,170400,102012030,10480,10480,10480,10480,0
20230605,170300,102012030,10480,10480,10480,10480,0
20230605,170200,102012030,10480,10480,10480,10480,0
20230605,170100,102012030,10480,10480,10480,10480,0
20230605,170000,102012030,10480,10480,10480,10480,0
20230605,165900,102012030,10480,10480,10480,10480,0
20230605,165800,102012030,10480,10480,10480,10480,0
20230605,165700,102012030,10480,10480,10480,10480,0
20230605,165600,102012030,10480,10480,10480,10480,0
20230605,165500,102012030,10480,10480,10480,10480,0
20230605,165400,102012030,10480,10480,10480,10480,0
20230605,165300,102012030,10480,10480,10480,10480,0
20230605,165200,102012030,10480,10480,10480,10480,0
20230605,165100,102012030,10480,10480,10480,10480,0
20230605,165000,102012030,10480,10480,10480,10480,0
20230605,164900,102012030,10480,10480,10480,10480,0
20230605,164800,102012030,10480,10480,10480,10480,0
20230605,164700,102012030,10480,10480,10480,10480,0
20230605,164600,102012030,10480,10480,10480,10480,0
20230605,164500,102012030,10480,10480,10480,10480,101
20230605,164400,102012030,10480,10480,10480,10480,0
20230605,164300,102012030,10480,10480,10480,10480,0
20230605,164200,102012030,10480,10480,10480,10480,0
20230605,164100,102012030,10480,10480,10480,10480,0
20230605,164000,102012030,10480,10480,10480,10480,0
20230605,163900,102012030,10480,10480,10480,10480,0
20230605,163800,102012030,10480,10480,10480,10480,0
20230605,163700,102012030,10480,10480,10480,10480,0
20230605,163600,102012030,10480,10480,10480,10480,0
20230605,163500,102012030,10480,10480,10480,10480,0
20230605,163400,102012030,10480,10480,10480,10480,0
20230605,163300,102012030,10480,10480,10480,10480,0
20230605,163200,102012030,10480,10480,10480,10480,0
20230605,163100,102012030,10480,10480,10480,10480,0
20230605,163000,102012030,10480,10480,10480,10480,0
20230605,162900,102012030,10480,10480,10480,10480,0
20230605,162800,102012030,10480,10480,10480,10480,0
20230605,162700,102012030,10480,10480,10480,10480,0
20230605,162600,102012030,10480,10480,10480,10480,0
20230605,162500,102012030,10480,10480,10480,10480,0
20230605,162400,102012030,10480,10480,10480,10480,0
20230605,162300,102012030,10480,10480,10480,10480,0
20230605,162200,102012030,10480,10480,10480,10480,0
20230605,162100,102012030,10480,10480,10480,10480,0
20230605,162000,102012030,10480,10480,10480,10480,0
20230605,161900,102012030,10480,10480,10480,10480,0
20230605,161800,102012030,10480,10480,10480,10480,0
20230605,161700,102012030,10480,10480,10480,10480,0
20230605,161600,102012030,10480,10480,10480,10480,0
20230605,161500,102012030,10480,10480,10480,10480,101
20230605,161400,102012030,10480,10480,10480,10480,0
20230605,161300,102012030,10480,10480,10480,10480,0
20230605,161200,102012030,10480,10480,10480,10480,0
20230605,161100,102012030,10480,10480,10480,10480,0
20230605,161000,102012030,10480,10480,10480,10480,0
20230605,160900,102012030,10480,10480,10480,10480,0
20230605,160800,102012030,10480,10480,10480,10480,0
20230605,160700,102012030,10480,10480,10480,10480,0
20230605,160600,102012030,10480,10480,10480,10480,0
20230605,160500,102012030,10480,10480,10480,10480,0
20230605,160400,102012030,10480,10480,10480,10480,0
20230605,160300,102012030,10480,10480,10480,10480,0
20230605,160200,102012030,10480,10480,10480,10480,0
20230605,160100,102012030,10480,10480,10480,10480,0
20230605,160000,102012030,10480,10480,10480,10480,0
20230605,155900,102012030,10480,10480,10480,10480,0
20230605,155800,102012030,10480,10480,10480,10480,0
20230605,155700,102012030,10480,10480,10480,10480,0
20230605,155600,102012030,10480,10480,10480,10480,0
20230605,155500,102012030,10480,10480,10480,10480,0
20230605,155400,102012030,10480,10480,10480,10480,0
20230605,155300,102012030,10480,10480,10480,10480,0
20230605,155200,102012030,10480,10480,10480,10480,0
20230605,155100,102012030,10480,10480,10480,10480,0
20230605,155000,102012030,10480,10480,10480,10480,0
20230605,154900,102012030,10480,10480,10480,10480,0
20230605,154800,102012030,10480,10480,10480,10480,0
20230605,154700,102012030,10480,10480,10480,10480,0
20230605,154600,102012030,10480,10480,10480,10480,0
20230605,154500,102012030,10480,10480,10480,10480,101
20230605,154400,102012030,10480,10480,10480,10480,0
20230605,154300,102012030,10480,10480,10480,10480,0
20230605,154200,102012030,10480,10480,10480,10480,0
20230605,154100,102012030,10480,10480,10480,10480,0
20230605,154000,102012030,10480,10480,10480,10480,0
20230605,153900,102012030,10480,10480,10480,10480,0
20230605,153800,102012030,10480,10480,10480,10480,0
20230605,153700,102012030,10480,10480,10480,10480,0
20230605,153600,102012030,10480,10480,10480,10480,0
20230605,153500,102012030,10480,10480,10480,10480,0
20230605,153400,102012030,10480,10480,10480,10480,0
20230605,153300,102012030,10480,10480,10480,10480,0
20230605,153200,102012030,10480,10480,10480,10480,0
20230605,153100,102012030,10480,10480,10480,10480,0
20230605,153000,102012030,10480,10480,10480,10480,101
20230605,152900,100953550,10440,10440,10440,10440,0
20230605,152800,100953550,10440,10440,10440,10440,0
20230605,152700,100953550,10440,10440,10440,10440,0
20230605,152600,100953550,10440,10440,10440,10440,0
20230605,152500,100953550,10440,10440,10440,10440,0
20230605,152400,100953550,10440,10440,10440,10440,0
20230605,152300,100953550,10440,10440,10440,10440,0
20230605,152200,100953550,10440,10440,10440,10440,0
20230605,152100,100953550,10440,10440,10440,10440,0
20230605,152000,100953550,10440,10440,10440,10440,0
20230605,151900,100953550,10440,10450,10460,10440,46
20230605,151800,100472860,10450,10460,10460,10450,311
20230605,151700,97222340,10460,10460,10460,10460,0
20230605,151600,97222340,10460,10460,10460,10460,0
20230605,151500,97222340,10460,10460,10460,10460,0
20230605,151400,97222340,10460,10460,10460,10460,0
20230605,151300,97222340,10460,10460,10460,10460,0
20230605,151200,97222340,10460,10460,10460,10460,0
20230605,151100,97222340,10460,10460,10460,10460,1
20230605,151000,97211880,10460,10460,10460,10460,1
20230605,150900,97201420,10460,10460,10460,10460,0
20230605,150800,97201420,10460,10470,10470,10460,21
20230605,150700,96981710,10490,10490,10490,10490,0
20230605,150600,96981710,10490,10490,10490,10490,0
20230605,150500,96981710,10490,10490,10490,10490,0
20230605,150400,96981710,10490,10490,10490,10490,0
20230605,150300,96981710,10490,10490,10490,10490,0
20230605,150200,96981710,10490,10490,10490,10490,0
20230605,150100,96981710,10490,10490,10490,10490,5
20230605,150000,96929260,10490,10490,10490,10490,1
20230605,145900,96918770,10490,10490,10490,10490,0
20230605,145800,96918770,10490,10490,10490,10490,0
20230605,145700,96918770,10490,10490,10490,10490,0
20230605,145600,96918770,10490,10490,10490,10490,0
20230605,145500,96918770,10490,10460,10490,10460,218
20230605,145400,94638460,10460,10460,10460,10460,0
20230605,145300,94638460,10460,10460,10460,10460,383
20230605,145200,90632280,10490,10490,10490,10490,0
20230605,145100,90632280,10490,10490,10490,10490,1
20230605,145000,90621790,10490,10490,10490,10490,0
20230605,144900,90621790,10490,10490,10490,10490,0
20230605,144800,90621790,10490,10490,10490,10490,0
20230605,144700,90621790,10490,10490,10490,10490,0
20230605,144600,90621790,10490,10470,10490,10470,43
20230605,144500,90171560,10470,10470,10470,10470,10
20230605,144400,90066860,10470,10470,10470,10470,5
20230605,144300,90014510,10470,10470,10470,10470,0
20230605,144200,90014510,10470,10470,10470,10470,2
20230605,144100,89993570,10470,10470,10470,10470,0
20230605,144000,89993570,10470,10470,10470,10470,0
20230605,143900,89993570,10470,10470,10470,10470,0
20230605,143800,89993570,10470,10470,10470,10470,1
20230605,143700,89983100,10460,10460,10460,10460,0
20230605,143600,89983100,10460,10480,10480,10460,304
20230605,143500,86802270,10490,10490,10490,10490,0
20230605,143400,86802270,10490,10490,10490,10490,50
20230605,143300,86277770,10490,10490,10490,10490,1
20230605,143200,86267280,10490,10490,10490,10490,0
20230605,143100,86267280,10490,10490,10490,10490,0
20230605,143000,86267280,10490,10490,10490,10490,0
20230605,142900,86267280,10490,10490,10490,10490,1
20230605,142800,86256790,10490,10490,10490,10490,0
20230605,142700,86256790,10490,10490,10490,10490,0
20230605,142600,86256790,10490,10490,10490,10490,0
20230605,142500,86256790,10490,10490,10490,10490,0
20230605,142400,86256790,10490,10490,10490,10490,1
20230605,142300,86246300,10500,10500,10500,10500,0
20230605,142200,86246300,10500,10500,10500,10500,0
20230605,142100,86246300,10500,10500,10500,10500,0
20230605,142000,86246300,10500,10500,10500,10500,1
20230605,141900,86235800,10500,10500,10500,10500,0
20230605,141800,86235800,10500,10500,10500,10500,0
20230605,141700,86235800,10500,10500,10500,10500,0
20230605,141600,86235800,10500,10500,10500,10500,2
20230605,141500,86214800,10470,10470,10470,10470,0
20230605,141400,86214800,10470,10490,10490,10470,50
20230605,141300,85691230,10500,10500,10500,10500,0
20230605,141200,85691230,10500,10500,10500,10500,0
20230605,141100,85691230,10500,10500,10500,10500,1
20230605,141000,85680730,10500,10500,10500,10500,0
20230605,140900,85680730,10500,10500,10500,10500,0
20230605,140800,85680730,10500,10500,10500,10500,0
20230605,140700,85680730,10500,10500,10500,10500,1
20230605,140600,85670230,10500,10500,10500,10500,0
20230605,140500,85670230,10500,10500,10500,10500,0
20230605,140400,85670230,10500,10500,10500,10500,0
20230605,140300,85670230,10500,10500,10500,10500,1
20230605,140200,85659730,10490,10490,10490,10490,0
20230605,140100,85659730,10490,10490,10490,10490,0
20230605,140000,85659730,10490,10490,10490,10490,2
20230605,135900,85638750,10500,10500,10500,10500,71
20230605,135800,84893250,10510,10510,10510,10510,1
20230605,135700,84882740,10500,10500,10500,10500,2
20230605,135600,84861740,10510,10510,10510,10510,0
20230605,135500,84861740,10510,10510,10510,10510,0
20230605,135400,84861740,10510,10510,10510,10510,1
20230605,135300,84851230,10510,10510,10510,10510,1
20230605,135200,84840720,10520,10520,10520,10520,0
20230605,135100,84840720,10520,10520,10520,10520,0
20230605,135000,84840720,10520,10520,10520,10520,0
20230605,134900,84840720,10520,10520,10520,10520,1
20230605,134800,84830200,10520,10520,10520,10520,1
20230605,134700,84819680,10520,10520,10520,10520,0
20230605,134600,84819680,10520,10520,10520,10520,0
20230605,134500,84819680,10520,10520,10520,10520,1
20230605,134400,84809160,10520,10520,10520,10520,0
20230605,134300,84809160,10520,10520,10520,10520,0
20230605,134200,84809160,10520,10520,10520,10520,0
20230605,134100,84809160,10520,10520,10520,10520,1
20230605,134000,84798640,10520,10520,10520,10520,0
20230605,133900,84798640,10520,10520,10520,10520,0
20230605,133800,84798640,10520,10520,10520,10520,0
20230605,133700,84798640,10520,10520,10520,10520,0
20230605,133600,84798640,10520,10520,10520,10520,1
20230605,133500,84788120,10520,10520,10520,10520,0
20230605,133400,84788120,10520,10520,10520,10520,0
20230605,133300,84788120,10520,10520,10520,10520,0
20230605,133200,84788120,10520,10520,10520,10520,50
20230605,133100,84262120,10520,10520,10520,10520,0
20230605,133000,84262120,10520,10520,10520,10520,0
20230605,132900,84262120,10520,10520,10520,10520,0
20230605,132800,84262120,10520,10520,10520,10520,0
20230605,132700,84262120,10520,10520,10520,10520,1
20230605,132600,84251600,10520,10520,10520,10520,0
20230605,132500,84251600,10520,10520,10520,10520,0
20230605,132400,84251600,10520,10520,10520,10520,0
20230605,132300,84251600,10520,10520,10520,10520,1
20230605,132200,84241080,10510,10510,10510,10510,0
20230605,132100,84241080,10510,10510,10510,10510,0
20230605,132000,84241080,10510,10510,10510,10510,0
20230605,131900,84241080,10510,10510,10520,10510,9
20230605,131800,84146480,10510,10520,10520,10510,5
20230605,131700,84093910,10520,10520,10520,10520,0
20230605,131600,84093910,10520,10520,10520,10520,0
20230605,131500,84093910,10520,10520,10520,10520,0
20230605,131400,84093910,10520,10520,10520,10520,1
20230605,131300,84083390,10520,10520,10520,10520,0
20230605,131200,84083390,10520,10520,10520,10520,0
20230605,131100,84083390,10520,10520,10520,10520,0
20230605,131000,84083390,10520,10520,10520,10520,1
20230605,130900,84072870,10520,10520,10520,10520,0
20230605,130800,84072870,10520,10520,10520,10520,0
20230605,130700,84072870,10520,10520,10520,10520,0
20230605,130600,84072870,10520,10520,10520,10520,1
20230605,130500,84062350,10520,10520,10520,10520,1
20230605,130400,84051830,10520,10520,10520,10520,1
20230605,130300,84041310,10520,10520,10520,10520,0
20230605,130200,84041310,10520,10520,10520,10520,0
20230605,130100,84041310,10520,10520,10520,10520,1
20230605,130000,84030790,10520,10520,10520,10520,0
20230605,125900,84030790,10520,10520,10520,10520,0
20230605,125800,84030790,10520,10520,10520,10520,0
20230605,125700,84030790,10520,10520,10520,10520,41
20230605,125600,83599470,10520,10520,10520,10520,0
20230605,125500,83599470,10520,10520,10520,10520,0
20230605,125400,83599470,10520,10520,10520,10520,0
20230605,125300,83599470,10520,10520,10520,10520,0
20230605,125200,83599470,10520,10520,10520,10520,1
20230605,125100,83588950,10520,10520,10520,10520,1
20230605,125000,83578430,10520,10520,10520,10520,0
20230605,124900,83578430,10520,10520,10520,10520,0
20230605,124800,83578430,10520,10520,10520,10520,1
20230605,124700,83567910,10530,10530,10530,10530,0
20230605,124600,83567910,10530,10530,10530,10530,0
20230605,124500,83567910,10530,10530,10530,10530,0
20230605,124400,83567910,10530,10530,10530,10530,1
20230605,124300,83557380,10530,10530,10530,10530,0
20230605,124200,83557380,10530,10530,10530,10530,0
20230605,124100,83557380,10530,10530,10530,10530,0
20230605,124000,83557380,10530,10530,10530,10530,0
20230605,123900,83557380,10530,10530,10530,10530,1
20230605,123800,83546850,10530,10530,10530,10530,0
20230605,123700,83546850,10530,10530,10530,10530,0
20230605,123600,83546850,10530,10530,10530,10530,0
20230605,123500,83546850,10530,10530,10530,10530,1
20230605,123400,83536320,10530,10530,10530,10530,0
20230605,123300,83536320,10530,10530,10530,10530,0
20230605,123200,83536320,10530,10530,10530,10530,0
20230605,123100,83536320,10530,10530,10530,10530,0
20230605,123000,83536320,10530,10530,10530,10530,1
20230605,122900,83525790,10530,10530,10530,10530,0
20230605,122800,83525790,10530,10530,10530,10530,0
20230605,122700,83525790,10530,10530,10530,10530,0
20230605,122600,83525790,10530,10530,10530,10530,1
20230605,122500,83515260,10520,10520,10520,10520,0
20230605,122400,83515260,10520,10520,10520,10520,75
20230605,122300,82726260,10520,10520,10520,10520,0
20230605,122200,82726260,10520,10520,10520,10520,1
20230605,122100,82715740,10460,10460,10460,10460,0
20230605,122000,82715740,10460,10460,10460,10460,55
20230605,121900,82140440,10520,10470,10520,10470,57
20230605,121800,81543560,10510,10510,10510,10510,0
20230605,121700,81543560,10510,10510,10510,10510,1
20230605,121600,81533050,10460,10500,10500,10460,145
20230605,121500,80012130,10460,10470,10470,10460,40
20230605,121400,79593710,10500,10500,10500,10500,0
20230605,121300,79593710,10500,10500,10500,10500,61
20230605,121200,78953210,10500,10500,10500,10500,0
20230605,121100,78953210,10500,10500,10500,10500,0
20230605,121000,78953210,10500,10500,10500,10500,0
20230605,120900,78953210,10500,10500,10500,10500,1
20230605,120800,78942710,10500,10500,10500,10500,0
20230605,120700,78942710,10500,10500,10500,10500,0
20230605,120600,78942710,10500,10500,10500,10500,0
20230605,120500,78942710,10500,10500,10500,10500,0
20230605,120400,78942710,10500,10500,10500,10500,1
20230605,120300,78932210,10500,10500,10500,10500,0
20230605,120200,78932210,10500,10500,10500,10500,0
20230605,120100,78932210,10500,10500,10500,10500,0
20230605,120000,78932210,10500,10500,10500,10500,1
20230605,115900,78921710,10500,10500,10500,10500,0
20230605,115800,78921710,10500,10500,10500,10500,0
20230605,115700,78921710,10500,10500,10500,10500,0
20230605,115600,78921710,10500,10500,10500,10500,0
20230605,115500,78921710,10500,10500,10500,10500,1
20230605,115400,78911210,10500,10500,10500,10500,0
20230605,115300,78911210,10500,10500,10500,10500,0
20230605,115200,78911210,10500,10500,10500,10500,0
20230605,115100,78911210,10500,10500,10500,10500,1
20230605,115000,78900710,10510,10510,10510,10510,0
20230605,114900,78900710,10510,10510,10510,10510,0
20230605,114800,78900710,10510,10510,10510,10510,0
20230605,114700,78900710,10510,10510,10510,10510,1
20230605,114600,78890200,10510,10510,10510,10510,0
20230605,114500,78890200,10510,10510,10510,10510,0
20230605,114400,78890200,10510,10510,10510,10510,0
20230605,114300,78890200,10510,10510,10510,10510,0
20230605,114200,78890200,10510,10510,10510,10510,1
20230605,114100,78879690,10510,10510,10510,10510,0
20230605,114000,78879690,10510,10510,10510,10510,0
20230605,113900,78879690,10510,10510,10510,10510,0
20230605,113800,78879690,10510,10510,10510,10510,1
20230605,113700,78869180,10510,10510,10510,10510,0
20230605,113600,78869180,10510,10510,10510,10510,0
20230605,113500,78869180,10510,10510,10510,10510,0
20230605,113400,78869180,10510,10510,10510,10510,101
20230605,113300,77807670,10510,10510,10510,10510,0
20230605,113200,77807670,10510,10510,10510,10510,0
20230605,113100,77807670,10510,10510,10510,10510,0
20230605,113000,77807670,10510,10510,10510,10510,0
20230605,112900,77807670,10510,10510,10510,10510,1
20230605,112800,77797160,10510,10510,10510,10510,0
20230605,112700,77797160,10510,10510,10510,10510,0
20230605,112600,77797160,10510,10510,10510,10510,0
20230605,112500,77797160,10510,10510,10510,10510,1
20230605,112400,77786650,10510,10510,10510,10510,0
20230605,112300,77786650,10510,10510,10510,10510,0
20230605,112200,77786650,10510,10510,10510,10510,0
20230605,112100,77786650,10510,10510,10510,10510,0
20230605,112000,77786650,10510,10510,10510,10510,1
20230605,111900,77776140,10510,10510,10510,10510,0
20230605,111800,77776140,10510,10510,10510,10510,0
20230605,111700,77776140,10510,10510,10510,10510,0
20230605,111600,77776140,10510,10510,10510,10510,1
20230605,111500,77765630,10460,10460,10460,10460,17
20230605,111400,77587810,10510,10510,10510,10510,0
20230605,111300,77587810,10510,10510,10510,10510,5
20230605,111200,77535260,10510,10510,10510,10510,1
20230605,111100,77524750,10510,10510,10510,10510,3
20230605,111000,77493220,10510,10510,10510,10510,0
20230605,110900,77493220,10510,10510,10510,10510,0
20230605,110800,77493220,10510,10510,10510,10510,0
20230605,110700,77493220,10510,10510,10510,10510,1
20230605,110600,77482710,10510,10510,10510,10510,0
20230605,110500,77482710,10510,10510,10510,10510,0
20230605,110400,77482710,10510,10510,10510,10510,0
20230605,110300,77482710,10510,10510,10510,10510,2
20230605,110200,77461690,10510,10510,10510,10510,0
20230605,110100,77461690,10510,10510,10510,10510,0
20230605,110000,77461690,10510,10510,10510,10510,0
20230605,105900,77461690,10510,10510,10510,10510,0
20230605,105800,77461690,10510,10510,10510,10510,1
20230605,105700,77451180,10460,10460,10460,10460,100
20230605,105600,76405180,10500,10500,10500,10500,1
20230605,105500,76394680,10510,10510,10510,10510,0
20230605,105400,76394680,10510,10510,10510,10510,1
20230605,105300,76384170,10510,10510,10510,10510,0
20230605,105200,76384170,10510,10510,10510,10510,0
20230605,105100,76384170,10510,10510,10510,10510,2
20230605,105000,76363150,10510,10510,10510,10510,1
20230605,104900,76352640,10510,10510,10510,10510,0
20230605,104800,76352640,10510,10510,10510,10510,2
20230605,104700,76331620,10470,10490,10490,10470,198
20230605,104600,74258530,10510,10510,10510,10510,0
20230605,104500,74258530,10510,10510,10510,10510,1
20230605,104400,74248020,10500,10500,10500,10500,0
20230605,104300,74248020,10500,10500,10500,10500,1
20230605,104200,74237520,10500,10500,10500,10500,0
20230605,104100,74237520,10500,10500,10500,10500,70
20230605,104000,73502520,10500,10500,10500,10500,0
20230605,103900,73502520,10500,10500,10500,10500,0
20230605,103800,73502520,10500,10500,10500,10500,0
20230605,103700,73502520,10500,10500,10500,10500,1
20230605,103600,73492020,10500,10500,10500,10500,5
20230605,103500,73439520,10500,10490,10500,10470,11
20230605,103400,73324260,10500,10500,10500,10500,3
20230605,103300,73292760,10500,10500,10500,10500,0
20230605,103200,73292760,10500,10500,10500,10500,1
20230605,103100,73282260,10500,10500,10500,10500,50
20230605,103000,72757260,10500,10500,10500,10500,0
20230605,102900,72757260,10500,10500,10500,10500,0
20230605,102800,72757260,10500,10500,10500,10500,1
20230605,102700,72746760,10500,10500,10500,10500,0
20230605,102600,72746760,10500,10500,10500,10500,0
20230605,102500,72746760,10500,10500,10500,10500,0
20230605,102400,72746760,10500,10500,10500,10500,0
20230605,102300,72746760,10500,10500,10500,10500,1
20230605,102200,72736260,10490,10500,10500,10490,223
20230605,102100,70394780,10510,10510,10510,10510,0
20230605,102000,70394780,10510,10510,10510,10510,100
20230605,101900,69343780,10510,10510,10510,10510,1
20230605,101800,69333270,10510,10500,10510,10500,22
20230605,101700,69102060,10500,10500,10500,10500,65
20230605,101600,68419560,10510,10510,10510,10510,0
20230605,101500,68419560,10510,10510,10510,10510,2
20230605,101400,68398540,10510,10510,10510,10510,2
20230605,101300,68377520,10520,10520,10520,10520,5
20230605,101200,68324920,10530,10530,10530,10530,0
20230605,101100,68324920,10530,10530,10530,10530,0
20230605,101000,68324920,10530,10500,10530,10500,36
20230605,100900,67946490,10540,10540,10540,10540,0
20230605,100800,67946490,10540,10540,10540,10540,0
20230605,100700,67946490,10540,10540,10540,10540,0
20230605,100600,67946490,10540,10540,10540,10540,1
20230605,100500,67935950,10500,10500,10500,10500,1
20230605,100400,67925450,10500,10500,10500,10500,54
20230605,100300,67358450,10540,10530,10540,10530,100
20230605,100200,66305200,10520,10520,10520,10520,50
20230605,100100,65779200,10580,10500,10590,10500,613
20230605,100000,59332240,10500,10500,10500,10500,1
20230605,095900,59321740,10500,10490,10500,10490,155
20230605,095800,57695240,10440,10490,10500,10440,172
20230605,095700,55891030,10480,10440,10480,10440,1228
20230605,095600,43061330,10440,10440,10440,10440,0
20230605,095500,43061330,10440,10440,10440,10440,0
20230605,095400,43061330,10440,10440,10440,10440,4
20230605,095300,43019570,10440,10440,10440,10440,1
20230605,095200,43009130,10440,10440,10440,10440,0
20230605,095100,43009130,10440,10440,10440,10440,1
20230605,095000,42998690,10440,10440,10440,10440,0
20230605,094900,42998690,10440,10440,10440,10440,0
20230605,094800,42998690,10440,10440,10440,10440,1
20230605,094700,42988250,10440,10440,10440,10440,14
20230605,094600,42842090,10430,10430,10430,10430,1
20230605,094500,42831660,10430,10430,10430,10430,99
20230605,094400,41799090,10440,10440,10440,10440,1
20230605,094300,41788650,10440,10440,10440,10440,1
20230605,094200,41778210,10440,10440,10440,10440,0
20230605,094100,41778210,10440,10440,10440,10440,0
20230605,094000,41778210,10440,10440,10440,10440,31
20230605,093900,41454570,10440,10440,10440,10440,10
20230605,093800,41350170,10440,10440,10440,10440,3
20230605,093700,41318850,10440,10450,10450,10440,31
20230605,093600,40995200,10450,10450,10450,10450,10
20230605,093500,40890700,10450,10440,10450,10440,573
20230605,093400,34908570,10440,10440,10440,10440,250
20230605,093300,32298570,10440,10440,10440,10440,251
20230605,093200,29678130,10440,10440,10440,10440,1
20230605,093100,29667690,10440,10440,10440,10440,2
20230605,093000,29646810,10440,10430,10440,10430,51
20230605,092900,29114870,10430,10430,10430,10430,0
20230605,092800,29114870,10430,10430,10430,10430,0
20230605,092700,29114870,10430,10430,10430,10430,0
20230605,092600,29114870,10430,10430,10430,10430,1
20230605,092500,29104440,10430,10420,10430,10410,114
20230605,092400,27916520,10430,10430,10430,10430,0
20230605,092300,27916520,10430,10430,10430,10430,0
20230605,092200,27916520,10430,10430,10430,10430,1
20230605,092100,27906090,10430,10430,10430,10430,47
20230605,092000,27415880,10430,10430,10430,10430,54
20230605,091900,26852660,10430,10430,10430,10430,11
20230605,091800,26737930,10440,10440,10440,10440,1
20230605,091700,26727490,10440,10440,10440,10440,0
20230605,091600,26727490,10440,10440,10440,10440,0
20230605,091500,26727490,10440,10440,10440,10440,0
20230605,091400,26727490,10440,10440,10440,10440,0
20230605,091300,26727490,10440,10440,10440,10440,1
20230605,091200,26717050,10430,10440,10440,10430,203
20230605,091100,24599480,10430,10430,10430,10430,15
20230605,091000,24443030,10430,10430,10430,10430,300
20230605,090900,21314030,10430,10440,10440,10430,121
20230605,090800,20051790,10430,10430,10430,10430,320
20230605,090700,16714190,10430,10390,10440,10390,300
20230605,090600,13594890,10380,10390,10390,10380,953
20230605,090500,3693250,10450,10390,10450,10390,72
20230605,090400,2945110,10350,10350,10350,10350,0
20230605,090300,2945110,10350,10360,10360,10350,174
20230605,090200,1143940,10370,10370,10370,10370,2
20230605,090100,1123200,10400,10400,10400,10400,0
20230605,090000,1123200,10400,10400,10400,10400,108