KissMeData/263720/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190300,248772100,17870,17870,17870,17870,284
20230605,190200,248772100,17870,17870,17870,17870,0
20230605,190100,248772100,17870,17870,17870,17870,0
20230605,190000,248772100,17870,17870,17870,17870,0
20230605,185900,248772100,17870,17870,17870,17870,0
20230605,185800,248772100,17870,17870,17870,17870,0
20230605,185700,248772100,17870,17870,17870,17870,0
20230605,185600,248772100,17870,17870,17870,17870,0
20230605,185500,248772100,17870,17870,17870,17870,0
20230605,185400,248772100,17870,17870,17870,17870,0
20230605,185300,248772100,17870,17870,17870,17870,0
20230605,185200,248772100,17870,17870,17870,17870,0
20230605,185100,248772100,17870,17870,17870,17870,0
20230605,185000,248772100,17870,17870,17870,17870,0
20230605,184900,248772100,17870,17870,17870,17870,0
20230605,184800,248772100,17870,17870,17870,17870,0
20230605,184700,248772100,17870,17870,17870,17870,0
20230605,184600,248772100,17870,17870,17870,17870,0
20230605,184500,248772100,17870,17870,17870,17870,0
20230605,184400,248772100,17870,17870,17870,17870,0
20230605,184300,248772100,17870,17870,17870,17870,0
20230605,184200,248772100,17870,17870,17870,17870,0
20230605,184100,248772100,17870,17870,17870,17870,0
20230605,184000,248772100,17870,17870,17870,17870,0
20230605,183900,248772100,17870,17870,17870,17870,0
20230605,183800,248772100,17870,17870,17870,17870,0
20230605,183700,248772100,17870,17870,17870,17870,0
20230605,183600,248772100,17870,17870,17870,17870,0
20230605,183500,248772100,17870,17870,17870,17870,0
20230605,183400,248772100,17870,17870,17870,17870,0
20230605,183300,248772100,17870,17870,17870,17870,284
20230605,183200,248772100,17870,17870,17870,17870,0
20230605,183100,248772100,17870,17870,17870,17870,0
20230605,183000,248772100,17870,17870,17870,17870,0
20230605,182900,248772100,17870,17870,17870,17870,0
20230605,182800,248772100,17870,17870,17870,17870,0
20230605,182700,248772100,17870,17870,17870,17870,0
20230605,182600,248772100,17870,17870,17870,17870,0
20230605,182500,248772100,17870,17870,17870,17870,0
20230605,182400,248772100,17870,17870,17870,17870,0
20230605,182300,248772100,17870,17870,17870,17870,0
20230605,182200,248772100,17870,17870,17870,17870,0
20230605,182100,248772100,17870,17870,17870,17870,0
20230605,182000,248772100,17870,17870,17870,17870,0
20230605,181900,248772100,17870,17870,17870,17870,0
20230605,181800,248772100,17870,17870,17870,17870,0
20230605,181700,248772100,17870,17870,17870,17870,0
20230605,181600,248772100,17870,17870,17870,17870,0
20230605,181500,248772100,17870,17870,17870,17870,0
20230605,181400,248772100,17870,17870,17870,17870,0
20230605,181300,248772100,17870,17870,17870,17870,0
20230605,181200,248772100,17870,17870,17870,17870,0
20230605,181100,248772100,17870,17870,17870,17870,0
20230605,181000,248772100,17870,17870,17870,17870,0
20230605,180900,248772100,17870,17870,17870,17870,0
20230605,180800,248772100,17870,17870,17870,17870,0
20230605,180700,248772100,17870,17870,17870,17870,0
20230605,180600,248772100,17870,17870,17870,17870,0
20230605,180500,248772100,17870,17870,17870,17870,0
20230605,180400,248772100,17870,17870,17870,17870,0
20230605,180300,248772100,17870,17870,17870,17870,284
20230605,180200,248772100,17870,17870,17870,17870,0
20230605,180100,248772100,17870,17870,17870,17870,0
20230605,180000,248772100,17870,17870,17870,17870,0
20230605,175900,248772100,17870,17870,17870,17870,0
20230605,175800,248772100,17870,17870,17870,17870,0
20230605,175700,248772100,17870,17870,17870,17870,0
20230605,175600,248772100,17870,17870,17870,17870,0
20230605,175500,248772100,17870,17870,17870,17870,0
20230605,175400,248772100,17870,17870,17870,17870,0
20230605,175300,248772100,17870,17870,17870,17870,0
20230605,175200,248772100,17870,17870,17870,17870,0
20230605,175100,248772100,17870,17870,17870,17870,0
20230605,175000,248772100,17870,17870,17870,17870,0
20230605,174900,248772100,17870,17870,17870,17870,0
20230605,174800,248772100,17870,17870,17870,17870,0
20230605,174700,248772100,17870,17870,17870,17870,0
20230605,174600,248772100,17870,17870,17870,17870,0
20230605,174500,248772100,17870,17870,17870,17870,0
20230605,174400,248772100,17870,17870,17870,17870,0
20230605,174300,248772100,17870,17870,17870,17870,0
20230605,174200,248772100,17870,17870,17870,17870,0
20230605,174100,248772100,17870,17870,17870,17870,0
20230605,174000,248772100,17870,17870,17870,17870,0
20230605,173900,248772100,17870,17870,17870,17870,0
20230605,173800,248772100,17870,17870,17870,17870,0
20230605,173700,248772100,17870,17870,17870,17870,0
20230605,173600,248772100,17870,17870,17870,17870,0
20230605,173500,248772100,17870,17870,17870,17870,0
20230605,173400,248772100,17870,17870,17870,17870,0
20230605,173300,248772100,17870,17870,17870,17870,284
20230605,173200,248772100,17870,17870,17870,17870,0
20230605,173100,248772100,17870,17870,17870,17870,0
20230605,173000,248772100,17870,17870,17870,17870,0
20230605,172900,248772100,17870,17870,17870,17870,0
20230605,172800,248772100,17870,17870,17870,17870,0
20230605,172700,248772100,17870,17870,17870,17870,0
20230605,172600,248772100,17870,17870,17870,17870,0
20230605,172500,248772100,17870,17870,17870,17870,0
20230605,172400,248772100,17870,17870,17870,17870,0
20230605,172300,248772100,17870,17870,17870,17870,0
20230605,172200,248772100,17870,17870,17870,17870,0
20230605,172100,248772100,17870,17870,17870,17870,0
20230605,172000,248772100,17870,17870,17870,17870,0
20230605,171900,248772100,17870,17870,17870,17870,0
20230605,171800,248772100,17870,17870,17870,17870,0
20230605,171700,248772100,17870,17870,17870,17870,0
20230605,171600,248772100,17870,17870,17870,17870,0
20230605,171500,248772100,17870,17870,17870,17870,0
20230605,171400,248772100,17870,17870,17870,17870,0
20230605,171300,248772100,17870,17870,17870,17870,0
20230605,171200,248772100,17870,17870,17870,17870,0
20230605,171100,248772100,17870,17870,17870,17870,0
20230605,171000,248772100,17870,17870,17870,17870,0
20230605,170900,248772100,17870,17870,17870,17870,0
20230605,170800,248772100,17870,17870,17870,17870,0
20230605,170700,248772100,17870,17870,17870,17870,0
20230605,170600,248772100,17870,17870,17870,17870,0
20230605,170500,248772100,17870,17870,17870,17870,0
20230605,170400,248772100,17870,17870,17870,17870,0
20230605,170300,248772100,17870,17870,17870,17870,284
20230605,170200,248772100,17870,17870,17870,17870,0
20230605,170100,248772100,17870,17870,17870,17870,0
20230605,170000,248772100,17870,17870,17870,17870,0
20230605,165900,248772100,17870,17870,17870,17870,0
20230605,165800,248772100,17870,17870,17870,17870,0
20230605,165700,248772100,17870,17870,17870,17870,0
20230605,165600,248772100,17870,17870,17870,17870,0
20230605,165500,248772100,17870,17870,17870,17870,0
20230605,165400,248772100,17870,17870,17870,17870,0
20230605,165300,248772100,17870,17870,17870,17870,0
20230605,165200,248772100,17870,17870,17870,17870,0
20230605,165100,248772100,17870,17870,17870,17870,0
20230605,165000,248772100,17870,17870,17870,17870,0
20230605,164900,248772100,17870,17870,17870,17870,0
20230605,164800,248772100,17870,17870,17870,17870,0
20230605,164700,248772100,17870,17870,17870,17870,0
20230605,164600,248772100,17870,17870,17870,17870,0
20230605,164500,248772100,17870,17870,17870,17870,0
20230605,164400,248772100,17870,17870,17870,17870,0
20230605,164300,248772100,17870,17870,17870,17870,0
20230605,164200,248772100,17870,17870,17870,17870,0
20230605,164100,248772100,17870,17870,17870,17870,0
20230605,164000,248772100,17870,17870,17870,17870,0
20230605,163900,248772100,17870,17870,17870,17870,0
20230605,163800,248772100,17870,17870,17870,17870,0
20230605,163700,248772100,17870,17870,17870,17870,0
20230605,163600,248772100,17870,17870,17870,17870,0
20230605,163500,248772100,17870,17870,17870,17870,0
20230605,163400,248772100,17870,17870,17870,17870,0
20230605,163300,248772100,17870,17870,17870,17870,284
20230605,163200,248772100,17870,17870,17870,17870,0
20230605,163100,248772100,17870,17870,17870,17870,0
20230605,163000,248772100,17870,17870,17870,17870,0
20230605,162900,248772100,17870,17870,17870,17870,0
20230605,162800,248772100,17870,17870,17870,17870,0
20230605,162700,248772100,17870,17870,17870,17870,0
20230605,162600,248772100,17870,17870,17870,17870,0
20230605,162500,248772100,17870,17870,17870,17870,0
20230605,162400,248772100,17870,17870,17870,17870,0
20230605,162300,248772100,17870,17870,17870,17870,0
20230605,162200,248772100,17870,17870,17870,17870,0
20230605,162100,248772100,17870,17870,17870,17870,0
20230605,162000,248772100,17870,17870,17870,17870,0
20230605,161900,248772100,17870,17870,17870,17870,0
20230605,161800,248772100,17870,17870,17870,17870,0
20230605,161700,248772100,17870,17870,17870,17870,0
20230605,161600,248772100,17870,17870,17870,17870,0
20230605,161500,248772100,17870,17870,17870,17870,0
20230605,161400,248772100,17870,17870,17870,17870,0
20230605,161300,248772100,17870,17870,17870,17870,0
20230605,161200,248772100,17870,17870,17870,17870,0
20230605,161100,248772100,17870,17870,17870,17870,0
20230605,161000,248772100,17870,17870,17870,17870,0
20230605,160900,248772100,17870,17870,17870,17870,0
20230605,160800,248772100,17870,17870,17870,17870,0
20230605,160700,248772100,17870,17870,17870,17870,0
20230605,160600,248772100,17870,17870,17870,17870,0
20230605,160500,248772100,17870,17870,17870,17870,0
20230605,160400,248772100,17870,17870,17870,17870,0
20230605,160300,248772100,17870,17870,17870,17870,284
20230605,160200,248772100,17870,17870,17870,17870,0
20230605,160100,248772100,17870,17870,17870,17870,0
20230605,160000,248772100,17870,17870,17870,17870,0
20230605,155900,248772100,17870,17870,17870,17870,0
20230605,155800,248772100,17870,17870,17870,17870,0
20230605,155700,248772100,17870,17870,17870,17870,0
20230605,155600,248772100,17870,17870,17870,17870,0
20230605,155500,248772100,17870,17870,17870,17870,0
20230605,155400,248772100,17870,17870,17870,17870,0
20230605,155300,248772100,17870,17870,17870,17870,0
20230605,155200,248772100,17870,17870,17870,17870,0
20230605,155100,248772100,17870,17870,17870,17870,0
20230605,155000,248772100,17870,17870,17870,17870,0
20230605,154900,248772100,17870,17870,17870,17870,0
20230605,154800,248772100,17870,17870,17870,17870,0
20230605,154700,248772100,17870,17870,17870,17870,0
20230605,154600,248772100,17870,17870,17870,17870,0
20230605,154500,248772100,17870,17870,17870,17870,0
20230605,154400,248772100,17870,17870,17870,17870,0
20230605,154300,248772100,17870,17870,17870,17870,0
20230605,154200,248772100,17870,17870,17870,17870,0
20230605,154100,248772100,17870,17870,17870,17870,0
20230605,154000,248772100,17870,17870,17870,17870,0
20230605,153900,248772100,17870,17870,17870,17870,0
20230605,153800,248772100,17870,17870,17870,17870,0
20230605,153700,248772100,17870,17870,17870,17870,0
20230605,153600,248772100,17870,17870,17870,17870,0
20230605,153500,248772100,17870,17870,17870,17870,0
20230605,153400,248772100,17870,17870,17870,17870,0
20230605,153300,248772100,17870,17870,17870,17870,284
20230605,153200,248772100,17870,17870,17870,17870,0
20230605,153100,248772100,17870,17870,17870,17870,0
20230605,153000,248772100,17870,17870,17870,17870,284
20230605,152900,243697020,17850,17850,17850,17850,0
20230605,152800,243697020,17850,17850,17850,17850,0
20230605,152700,243697020,17850,17850,17850,17850,0
20230605,152600,243697020,17850,17850,17850,17850,0
20230605,152500,243697020,17850,17850,17850,17850,0
20230605,152400,243697020,17850,17850,17850,17850,0
20230605,152300,243697020,17850,17850,17850,17850,0
20230605,152200,243697020,17850,17850,17850,17850,0
20230605,152100,243697020,17850,17850,17850,17850,0
20230605,152000,243697020,17850,17850,17850,17850,0
20230605,151900,243697020,17850,17850,17860,17850,25
20230605,151800,243250550,17850,17850,17850,17850,0
20230605,151700,243250550,17850,17850,17850,17850,45
20230605,151600,242447300,17840,17840,17840,17840,10
20230605,151500,242268900,17840,17790,17850,17790,109
20230605,151400,240326500,17770,17770,17770,17770,23
20230605,151300,239917790,17770,17800,17800,17770,462
20230605,151200,231697810,17820,17820,17820,17800,163
20230605,151100,228795160,17820,17820,17820,17820,3
20230605,151000,228741700,17820,17820,17820,17820,12
20230605,150900,228527860,17820,17820,17820,17820,171
20230605,150800,225480640,17820,17820,17820,17820,0
20230605,150700,225480640,17820,17820,17820,17820,2
20230605,150600,225445000,17820,17820,17820,17820,0
20230605,150500,225445000,17820,17820,17820,17820,101
20230605,150400,223645180,17830,17830,17830,17830,251
20230605,150300,219169850,17830,17830,17830,17830,100
20230605,150200,217386850,17820,17820,17820,17820,0
20230605,150100,217386850,17820,17820,17820,17820,0
20230605,150000,217386850,17820,17820,17820,17820,50
20230605,145900,216495850,17820,17820,17820,17820,200
20230605,145800,212931850,17820,17830,17830,17820,100
20230605,145700,211149400,17850,17850,17850,17850,0
20230605,145600,211149400,17850,17850,17850,17850,0
20230605,145500,211149400,17850,17850,17850,17850,0
20230605,145400,211149400,17850,17850,17850,17850,0
20230605,145300,211149400,17850,17850,17850,17850,2
20230605,145200,211113700,17850,17850,17850,17850,0
20230605,145100,211113700,17850,17830,17850,17830,12
20230605,145000,210899710,17810,17850,17850,17810,43
20230605,144900,210133420,17850,17850,17850,17850,7
20230605,144800,210008470,17850,17850,17850,17850,0
20230605,144700,210008470,17850,17850,17850,17850,0
20230605,144600,210008470,17850,17850,17850,17850,0
20230605,144500,210008470,17850,17850,17850,17840,71
20230605,144400,208741260,17850,17850,17850,17850,0
20230605,144300,208741260,17850,17850,17850,17850,0
20230605,144200,208741260,17850,17850,17850,17850,0
20230605,144100,208741260,17850,17850,17850,17850,62
20230605,144000,207634560,17850,17850,17850,17850,1
20230605,143900,207616710,17840,17840,17840,17840,13
20230605,143800,207384790,17840,17840,17840,17840,0
20230605,143700,207384790,17840,17840,17840,17840,0
20230605,143600,207384790,17840,17840,17840,17840,2
20230605,143500,207349110,17840,17820,17840,17820,63
20230605,143400,206226210,17830,17830,17830,17830,9
20230605,143300,206065740,17850,17850,17850,17850,0
20230605,143200,206065740,17850,17850,17850,17850,2
20230605,143100,206030040,17850,17850,17850,17850,0
20230605,143000,206030040,17850,17850,17850,17850,0
20230605,142900,206030040,17850,17850,17850,17850,0
20230605,142800,206030040,17850,17840,17850,17840,206
20230605,142700,202353360,17830,17830,17830,17830,0
20230605,142600,202353360,17830,17810,17830,17810,52
20230605,142500,201426950,17810,17810,17810,17810,0
20230605,142400,201426950,17810,17810,17810,17810,13
20230605,142300,201195420,17810,17810,17810,17810,0
20230605,142200,201195420,17810,17810,17810,17810,2
20230605,142100,201159800,17830,17800,17830,17800,7
20230605,142000,201035020,17800,17820,17820,17800,200
20230605,141900,197474140,17830,17830,17830,17830,1
20230605,141800,197456310,17830,17830,17830,17830,0
20230605,141700,197456310,17830,17830,17830,17830,1
20230605,141600,197438480,17840,17840,17840,17840,0
20230605,141500,197438480,17840,17840,17840,17840,0
20230605,141400,197438480,17840,17840,17840,17840,0
20230605,141300,197438480,17840,17840,17840,17840,8
20230605,141200,197295760,17840,17840,17840,17840,1
20230605,141100,197277920,17840,17840,17840,17840,0
20230605,141000,197277920,17840,17840,17840,17840,2
20230605,140900,197242240,17840,17810,17840,17810,17
20230605,140800,196939410,17810,17810,17810,17810,0
20230605,140700,196939410,17810,17810,17810,17810,1
20230605,140600,196921600,17800,17800,17800,17800,0
20230605,140500,196921600,17800,17800,17800,17800,0
20230605,140400,196921600,17800,17800,17800,17800,1
20230605,140300,196903800,17800,17800,17800,17800,0
20230605,140200,196903800,17800,17800,17800,17800,0
20230605,140100,196903800,17800,17800,17800,17800,1
20230605,140000,196886000,17850,17850,17850,17850,0
20230605,135900,196886000,17850,17850,17850,17850,0
20230605,135800,196886000,17850,17850,17850,17850,0
20230605,135700,196886000,17850,17850,17850,17850,0
20230605,135600,196886000,17850,17850,17850,17850,10
20230605,135500,196707500,17850,17850,17850,17850,2
20230605,135400,196671800,17850,17850,17850,17850,1
20230605,135300,196653950,17800,17800,17800,17800,0
20230605,135200,196653950,17800,17800,17800,17800,1
20230605,135100,196636150,17800,17780,17800,17780,66
20230605,135000,195462640,17750,17750,17750,17750,0
20230605,134900,195462640,17750,17750,17750,17750,0
20230605,134800,195462640,17750,17750,17750,17750,0
20230605,134700,195462640,17750,17750,17750,17750,0
20230605,134600,195462640,17750,17750,17750,17750,1
20230605,134500,195444890,17740,17740,17740,17740,0
20230605,134400,195444890,17740,17720,17740,17710,492
20230605,134300,186724840,17730,17740,17740,17730,301
20230605,134200,181387320,17740,17740,17740,17740,97
20230605,134100,179666540,17740,17760,17760,17740,69
20230605,134000,178441800,17760,17730,17760,17730,50
20230605,133900,177554540,17730,17730,17740,17730,76
20230605,133800,176207050,17730,17730,17740,17730,107
20230605,133700,174309740,17730,17750,17750,17730,79
20230605,133600,172908490,17750,17760,17770,17750,37
20230605,133500,172251390,17760,17780,17780,17760,96
20230605,133400,170546130,17780,17780,17780,17780,7
20230605,133300,170421670,17790,17790,17790,17790,100
20230605,133200,168642670,17790,17780,17790,17780,288
20230605,133100,163520920,17770,17790,17790,17770,858
20230605,133000,148265050,17850,17800,17850,17800,39
20230605,132900,147570350,17800,17800,17800,17800,50
20230605,132800,146680350,17790,17800,17800,17790,98
20230605,132700,144935960,17790,17800,17800,17790,62
20230605,132600,143832460,17800,17800,17800,17800,0
20230605,132500,143832460,17800,17800,17800,17800,0
20230605,132400,143832460,17800,17800,17800,17800,0
20230605,132300,143832460,17800,17810,17810,17800,55
20230605,132200,142853430,17810,17810,17810,17810,2
20230605,132100,142817810,17810,17810,17810,17810,0
20230605,132000,142817810,17810,17820,17830,17810,85
20230605,131900,141303330,17820,17820,17820,17820,0
20230605,131800,141303330,17820,17820,17820,17820,1
20230605,131700,141285510,17830,17830,17830,17830,0
20230605,131600,141285510,17830,17830,17830,17830,0
20230605,131500,141285510,17830,17830,17830,17830,20
20230605,131400,140928910,17820,17820,17820,17820,0
20230605,131300,140928910,17820,17820,17820,17820,0
20230605,131200,140928910,17820,17820,17820,17820,28
20230605,131100,140429950,17830,17830,17830,17830,0
20230605,131000,140429950,17830,17830,17830,17830,0
20230605,130900,140429950,17830,17830,17830,17830,1
20230605,130800,140412120,17820,17820,17820,17820,1
20230605,130700,140394300,17820,17820,17820,17820,0
20230605,130600,140394300,17820,17820,17820,17820,0
20230605,130500,140394300,17820,17850,17850,17820,230
20230605,130400,136291150,17850,17850,17850,17850,1
20230605,130300,136273300,17820,17820,17820,17820,1
20230605,130200,136255480,17820,17820,17820,17820,0
20230605,130100,136255480,17820,17820,17820,17820,1
20230605,130000,136237660,17850,17850,17850,17850,4
20230605,125900,136166260,17850,17850,17850,17850,0
20230605,125800,136166260,17850,17850,17850,17850,53
20230605,125700,135220210,17820,17820,17820,17820,11
20230605,125600,135024190,17850,17850,17850,17850,1
20230605,125500,135006340,17850,17850,17850,17850,0
20230605,125400,135006340,17850,17850,17850,17850,13
20230605,125300,134774290,17850,17820,17850,17820,2
20230605,125200,134738620,17840,17840,17840,17840,3
20230605,125100,134685100,17840,17840,17840,17840,0
20230605,125000,134685100,17840,17840,17840,17840,0
20230605,124900,134685100,17840,17840,17840,17840,26
20230605,124800,134221260,17850,17850,17850,17850,2
20230605,124700,134185560,17870,17870,17870,17870,0
20230605,124600,134185560,17870,17870,17870,17870,0
20230605,124500,134185560,17870,17860,17870,17860,53
20230605,124400,133238970,17860,17860,17860,17860,77
20230605,124300,131863750,17860,17860,17860,17860,1
20230605,124200,131845890,17840,17840,17840,17840,50
20230605,124100,130953890,17840,17840,17840,17840,11
20230605,124000,130757650,17820,17800,17820,17800,17
20230605,123900,130454980,17790,17790,17790,17790,0
20230605,123800,130454980,17790,17770,17790,17770,466
20230605,123700,122167760,17770,17770,17770,17770,1
20230605,123600,122149990,17720,17720,17720,17720,0
20230605,123500,122149990,17720,17720,17720,17720,0
20230605,123400,122149990,17720,17720,17720,17720,1
20230605,123300,122132270,17720,17720,17720,17720,0
20230605,123200,122132270,17720,17720,17720,17720,0
20230605,123100,122132270,17720,17720,17720,17720,0
20230605,123000,122132270,17720,17720,17720,17720,1
20230605,122900,122114550,17720,17720,17720,17720,0
20230605,122800,122114550,17720,17720,17720,17720,0
20230605,122700,122114550,17720,17720,17720,17720,0
20230605,122600,122114550,17720,17720,17720,17720,1
20230605,122500,122096830,17770,17770,17770,17770,0
20230605,122400,122096830,17770,17770,17770,17770,0
20230605,122300,122096830,17770,17770,17770,17770,0
20230605,122200,122096830,17770,17770,17770,17770,0
20230605,122100,122096830,17770,17770,17770,17770,0
20230605,122000,122096830,17770,17730,17770,17710,474
20230605,121900,113685590,17730,17710,17730,17710,512
20230605,121800,104612260,17710,17710,17710,17710,0
20230605,121700,104612260,17710,17710,17710,17710,0
20230605,121600,104612260,17710,17710,17710,17710,4
20230605,121500,104541420,17720,17710,17720,17710,5
20230605,121400,104452830,17690,17690,17690,17690,0
20230605,121300,104452830,17690,17690,17690,17690,0
20230605,121200,104452830,17690,17720,17720,17690,11
20230605,121100,104257940,17720,17720,17720,17720,0
20230605,121000,104257940,17720,17720,17720,17720,0
20230605,120900,104257940,17720,17720,17720,17720,0
20230605,120800,104257940,17720,17720,17720,17720,0
20230605,120700,104257940,17720,17720,17720,17720,16
20230605,120600,103974420,17680,17680,17680,17680,0
20230605,120500,103974420,17680,17720,17720,17680,86
20230605,120400,102453040,17730,17730,17730,17730,0
20230605,120300,102453040,17730,17730,17730,17730,0
20230605,120200,102453040,17730,17730,17730,17730,0
20230605,120100,102453040,17730,17730,17730,17730,0
20230605,120000,102453040,17730,17730,17730,17730,0
20230605,115900,102453040,17730,17700,17730,17700,206
20230605,115800,98804740,17680,17680,17680,17680,25
20230605,115700,98362740,17660,17660,17660,17660,0
20230605,115600,98362740,17660,17660,17660,17660,120
20230605,115500,96243540,17670,17670,17670,17670,11
20230605,115400,96049170,17690,17690,17690,17690,0
20230605,115300,96049170,17690,17680,17690,17680,2
20230605,115200,96013800,17660,17660,17660,17660,0
20230605,115100,96013800,17660,17660,17660,17660,0
20230605,115000,96013800,17660,17660,17660,17660,0
20230605,114900,96013800,17660,17670,17670,17660,109
20230605,114800,94087780,17670,17670,17670,17670,97
20230605,114700,92373790,17700,17700,17700,17700,0
20230605,114600,92373790,17700,17700,17700,17700,0
20230605,114500,92373790,17700,17700,17700,17700,0
20230605,114400,92373790,17700,17700,17700,17700,0
20230605,114300,92373790,17700,17700,17700,17700,8
20230605,114200,92232190,17670,17670,17670,17670,10
20230605,114100,92055490,17670,17670,17670,17670,30
20230605,114000,91525390,17690,17690,17690,17690,0
20230605,113900,91525390,17690,17690,17690,17690,0
20230605,113800,91525390,17690,17690,17690,17690,0
20230605,113700,91525390,17690,17690,17690,17690,0
20230605,113600,91525390,17690,17690,17690,17690,0
20230605,113500,91525390,17690,17690,17690,17690,0
20230605,113400,91525390,17690,17670,17690,17670,146
20230605,113300,88945140,17670,17670,17670,17670,9
20230605,113200,88786110,17680,17680,17680,17680,5
20230605,113100,88697710,17680,17680,17680,17680,3
20230605,113000,88644670,17690,17690,17690,17690,0
20230605,112900,88644670,17690,17690,17690,17690,0
20230605,112800,88644670,17690,17690,17690,17690,2
20230605,112700,88609290,17680,17680,17680,17680,0
20230605,112600,88609290,17680,17680,17680,17680,0
20230605,112500,88609290,17680,17680,17680,17680,0
20230605,112400,88609290,17680,17690,17690,17680,58
20230605,112300,87583280,17680,17680,17680,17680,60
20230605,112200,86522480,17680,17680,17680,17680,0
20230605,112100,86522480,17680,17680,17680,17680,0
20230605,112000,86522480,17680,17680,17680,17680,0
20230605,111900,86522480,17680,17690,17690,17680,2
20230605,111800,86487110,17690,17690,17690,17690,0
20230605,111700,86487110,17690,17690,17690,17690,0
20230605,111600,86487110,17690,17690,17690,17690,0
20230605,111500,86487110,17690,17690,17690,17690,0
20230605,111400,86487110,17690,17690,17690,17690,0
20230605,111300,86487110,17690,17690,17690,17690,1
20230605,111200,86469420,17690,17690,17690,17690,1
20230605,111100,86451730,17680,17680,17680,17680,0
20230605,111000,86451730,17680,17690,17690,17680,47
20230605,110900,85620510,17690,17690,17690,17690,0
20230605,110800,85620510,17690,17690,17690,17690,0
20230605,110700,85620510,17690,17690,17690,17690,0
20230605,110600,85620510,17690,17690,17690,17690,5
20230605,110500,85532060,17690,17690,17690,17690,1
20230605,110400,85514370,17710,17710,17710,17710,0
20230605,110300,85514370,17710,17700,17710,17700,2
20230605,110200,85478960,17690,17690,17690,17690,6
20230605,110100,85372820,17700,17700,17700,17700,1
20230605,110000,85355120,17700,17700,17700,17700,0
20230605,105900,85355120,17700,17700,17700,17700,1
20230605,105800,85337420,17700,17700,17700,17700,20
20230605,105700,84983420,17700,17700,17700,17700,0
20230605,105600,84983420,17700,17700,17700,17700,0
20230605,105500,84983420,17700,17690,17700,17690,10
20230605,105400,84806500,17680,17680,17680,17680,10
20230605,105300,84629700,17680,17680,17680,17680,0
20230605,105200,84629700,17680,17680,17680,17680,159
20230605,105100,81818580,17660,17660,17660,17660,0
20230605,105000,81818580,17660,17660,17660,17660,0
20230605,104900,81818580,17660,17660,17660,17660,5
20230605,104800,81730280,17660,17660,17660,17660,25
20230605,104700,81288780,17670,17670,17670,17670,0
20230605,104600,81288780,17670,17670,17670,17670,0
20230605,104500,81288780,17670,17670,17670,17670,11
20230605,104400,81094410,17660,17660,17660,17660,1
20230605,104300,81076750,17660,17660,17660,17660,0
20230605,104200,81076750,17660,17660,17660,17660,0
20230605,104100,81076750,17660,17660,17660,17660,1
20230605,104000,81059090,17660,17660,17660,17660,88
20230605,103900,79505010,17650,17650,17650,17650,158
20230605,103800,76716310,17650,17650,17650,17650,0
20230605,103700,76716310,17650,17650,17650,17650,0
20230605,103600,76716310,17650,17650,17650,17650,2
20230605,103500,76681010,17650,17650,17650,17650,0
20230605,103400,76681010,17650,17650,17650,17650,1
20230605,103300,76663360,17650,17650,17650,17650,0
20230605,103200,76663360,17650,17640,17650,17640,182
20230605,103100,73452480,17620,17620,17620,17620,0
20230605,103000,73452480,17620,17620,17620,17620,0
20230605,102900,73452480,17620,17620,17620,17620,0
20230605,102800,73452480,17620,17620,17620,17620,0
20230605,102700,73452480,17620,17630,17630,17620,140
20230605,102600,70985660,17630,17630,17630,17630,0
20230605,102500,70985660,17630,17630,17630,17630,0
20230605,102400,70985660,17630,17630,17630,17630,18
20230605,102300,70668320,17630,17630,17630,17630,0
20230605,102200,70668320,17630,17650,17650,17630,26
20230605,102100,70209740,17650,17650,17650,17650,166
20230605,102000,67279840,17620,17620,17620,17620,0
20230605,101900,67279840,17620,17650,17650,17620,220
20230605,101800,63402840,17650,17650,17650,17650,0
20230605,101700,63402840,17650,17650,17650,17650,56
20230605,101600,62414440,17650,17650,17650,17650,0
20230605,101500,62414440,17650,17630,17650,17630,18
20230605,101400,62097080,17630,17630,17630,17630,12
20230605,101300,61885520,17650,17650,17650,17650,8
20230605,101200,61744320,17620,17620,17620,17620,0
20230605,101100,61744320,17620,17620,17620,17620,0
20230605,101000,61744320,17620,17630,17630,17620,10
20230605,100900,61568070,17610,17610,17610,17610,0
20230605,100800,61568070,17610,17610,17610,17610,0
20230605,100700,61568070,17610,17610,17610,17610,0
20230605,100600,61568070,17610,17610,17610,17610,0
20230605,100500,61568070,17610,17610,17610,17610,51
20230605,100400,60669960,17610,17630,17630,17610,35
20230605,100300,60053010,17650,17650,17650,17640,30
20230605,100200,59523520,17650,17650,17650,17650,20
20230605,100100,59170520,17660,17660,17660,17660,0
20230605,100000,59170520,17660,17660,17660,17660,0
20230605,095900,59170520,17660,17660,17660,17660,0
20230605,095800,59170520,17660,17660,17660,17660,1
20230605,095700,59152860,17610,17610,17610,17610,124
20230605,095600,56969220,17610,17610,17610,17610,50
20230605,095500,56088720,17660,17660,17660,17660,1
20230605,095400,56071060,17660,17660,17660,17660,0
20230605,095300,56071060,17660,17660,17660,17660,0
20230605,095200,56071060,17660,17660,17660,17660,0
20230605,095100,56071060,17660,17660,17660,17660,0
20230605,095000,56071060,17660,17660,17660,17660,1
20230605,094900,56053400,17660,17650,17660,17650,8
20230605,094800,55912190,17650,17650,17650,17650,15
20230605,094700,55647440,17600,17600,17600,17600,21
20230605,094600,55277840,17600,17600,17600,17600,6
20230605,094500,55172240,17610,17610,17610,17610,5
20230605,094400,55084190,17610,17610,17610,17610,0
20230605,094300,55084190,17610,17610,17610,17610,0
20230605,094200,55084190,17610,17610,17610,17610,0
20230605,094100,55084190,17610,17610,17610,17600,192
20230605,094000,51704840,17610,17600,17610,17600,124
20230605,093900,49522130,17600,17510,17600,17510,532
20230605,093800,40191390,17500,17500,17500,17500,225
20230605,093700,36253890,17490,17490,17490,17490,85
20230605,093600,34767240,17490,17490,17490,17490,125
20230605,093500,32580990,17440,17490,17490,17440,114
20230605,093400,30589830,17480,17480,17480,17480,125
20230605,093300,28404830,17390,17390,17390,17390,0
20230605,093200,28404830,17390,17390,17390,17390,0
20230605,093100,28404830,17390,17390,17390,17390,0
20230605,093000,28404830,17390,17390,17390,17390,0
20230605,092900,28404830,17390,17390,17390,17390,0
20230605,092800,28404830,17390,17390,17390,17390,90
20230605,092700,26839730,17390,17390,17390,17390,10
20230605,092600,26665830,17390,17390,17390,17390,0
20230605,092500,26665830,17390,17390,17390,17390,0
20230605,092400,26665830,17390,17380,17390,17380,153
20230605,092300,24005170,17380,17400,17400,17380,6
20230605,092200,23900840,17390,17420,17420,17390,287
20230605,092100,18901840,17420,17430,17430,17420,5
20230605,092000,18814700,17420,17430,17430,17420,32
20230605,091900,18257050,17430,17430,17430,17430,0
20230605,091800,18257050,17430,17530,17530,17430,680
20230605,091700,6370420,17530,17530,17530,17530,0
20230605,091600,6370420,17530,17530,17530,17530,0
20230605,091500,6370420,17530,17530,17530,17530,1
20230605,091400,6352890,17530,17540,17540,17530,102
20230605,091300,4564520,17540,17540,17540,17540,0
20230605,091200,4564520,17540,17540,17540,17540,0
20230605,091100,4564520,17540,17540,17540,17540,28
20230605,091000,4073400,17540,17550,17550,17540,161
20230605,090900,1248950,17540,17540,17540,17540,0
20230605,090800,1248950,17540,17540,17540,17540,0
20230605,090700,1248950,17540,17540,17540,17540,0
20230605,090600,1248950,17540,17550,17550,17540,50
20230605,090500,371910,17530,17530,17530,17530,0
20230605,090400,371910,17530,17530,17530,17530,0
20230605,090300,371910,17530,17530,17530,17530,0
20230605,090200,371910,17530,17530,17530,17530,1
20230605,090100,354380,17710,17710,17710,17710,2
20230605,090000,318960,17720,17720,17720,17720,18