KissMeData/264900/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184800,180814980,8860,8860,8860,8860,2372
20230605,184700,180814980,8860,8860,8860,8860,0
20230605,184600,180814980,8860,8860,8860,8860,0
20230605,184500,180814980,8860,8860,8860,8860,0
20230605,184400,180814980,8860,8860,8860,8860,0
20230605,184300,180814980,8860,8860,8860,8860,0
20230605,184200,180814980,8860,8860,8860,8860,0
20230605,184100,180814980,8860,8860,8860,8860,0
20230605,184000,180814980,8860,8860,8860,8860,0
20230605,183900,180814980,8860,8860,8860,8860,0
20230605,183800,180814980,8860,8860,8860,8860,0
20230605,183700,180814980,8860,8860,8860,8860,0
20230605,183600,180814980,8860,8860,8860,8860,0
20230605,183500,180814980,8860,8860,8860,8860,0
20230605,183400,180814980,8860,8860,8860,8860,0
20230605,183300,180814980,8860,8860,8860,8860,0
20230605,183200,180814980,8860,8860,8860,8860,0
20230605,183100,180814980,8860,8860,8860,8860,0
20230605,183000,180814980,8860,8860,8860,8860,0
20230605,182900,180814980,8860,8860,8860,8860,0
20230605,182800,180814980,8860,8860,8860,8860,0
20230605,182700,180814980,8860,8860,8860,8860,0
20230605,182600,180814980,8860,8860,8860,8860,0
20230605,182500,180814980,8860,8860,8860,8860,0
20230605,182400,180814980,8860,8860,8860,8860,0
20230605,182300,180814980,8860,8860,8860,8860,0
20230605,182200,180814980,8860,8860,8860,8860,0
20230605,182100,180814980,8860,8860,8860,8860,0
20230605,182000,180814980,8860,8860,8860,8860,0
20230605,181900,180814980,8860,8860,8860,8860,0
20230605,181800,180814980,8860,8860,8860,8860,2372
20230605,181700,180814980,8860,8860,8860,8860,0
20230605,181600,180814980,8860,8860,8860,8860,0
20230605,181500,180814980,8860,8860,8860,8860,0
20230605,181400,180814980,8860,8860,8860,8860,0
20230605,181300,180814980,8860,8860,8860,8860,0
20230605,181200,180814980,8860,8860,8860,8860,0
20230605,181100,180814980,8860,8860,8860,8860,0
20230605,181000,180814980,8860,8860,8860,8860,0
20230605,180900,180814980,8860,8860,8860,8860,0
20230605,180800,180814980,8860,8860,8860,8860,0
20230605,180700,180814980,8860,8860,8860,8860,0
20230605,180600,180814980,8860,8860,8860,8860,0
20230605,180500,180814980,8860,8860,8860,8860,0
20230605,180400,180814980,8860,8860,8860,8860,0
20230605,180300,180814980,8860,8860,8860,8860,0
20230605,180200,180814980,8860,8860,8860,8860,0
20230605,180100,180814980,8860,8860,8860,8860,0
20230605,180000,180814980,8860,8860,8860,8860,0
20230605,175900,180814980,8860,8860,8860,8860,0
20230605,175800,180814980,8860,8860,8860,8860,0
20230605,175700,180814980,8860,8860,8860,8860,0
20230605,175600,180814980,8860,8860,8860,8860,0
20230605,175500,180814980,8860,8860,8860,8860,0
20230605,175400,180814980,8860,8860,8860,8860,0
20230605,175300,180814980,8860,8860,8860,8860,0
20230605,175200,180814980,8860,8860,8860,8860,0
20230605,175100,180814980,8860,8860,8860,8860,0
20230605,175000,180814980,8860,8860,8860,8860,0
20230605,174900,180814980,8860,8860,8860,8860,0
20230605,174800,180814980,8860,8860,8860,8860,2372
20230605,174700,180814980,8860,8860,8860,8860,0
20230605,174600,180814980,8860,8860,8860,8860,0
20230605,174500,180814980,8860,8860,8860,8860,0
20230605,174400,180814980,8860,8860,8860,8860,0
20230605,174300,180814980,8860,8860,8860,8860,0
20230605,174200,180814980,8860,8860,8860,8860,0
20230605,174100,180814980,8860,8860,8860,8860,0
20230605,174000,180814980,8860,8860,8860,8860,0
20230605,173900,180814980,8860,8860,8860,8860,0
20230605,173800,180814980,8860,8860,8860,8860,0
20230605,173700,180814980,8860,8860,8860,8860,0
20230605,173600,180814980,8860,8860,8860,8860,0
20230605,173500,180814980,8860,8860,8860,8860,0
20230605,173400,180814980,8860,8860,8860,8860,0
20230605,173300,180814980,8860,8860,8860,8860,0
20230605,173200,180814980,8860,8860,8860,8860,0
20230605,173100,180814980,8860,8860,8860,8860,0
20230605,173000,180814980,8860,8860,8860,8860,0
20230605,172900,180814980,8860,8860,8860,8860,0
20230605,172800,180814980,8860,8860,8860,8860,0
20230605,172700,180814980,8860,8860,8860,8860,0
20230605,172600,180814980,8860,8860,8860,8860,0
20230605,172500,180814980,8860,8860,8860,8860,0
20230605,172400,180814980,8860,8860,8860,8860,0
20230605,172300,180814980,8860,8860,8860,8860,0
20230605,172200,180814980,8860,8860,8860,8860,0
20230605,172100,180814980,8860,8860,8860,8860,0
20230605,172000,180814980,8860,8860,8860,8860,0
20230605,171900,180814980,8860,8860,8860,8860,0
20230605,171800,180814980,8860,8860,8860,8860,2372
20230605,171700,180814980,8860,8860,8860,8860,0
20230605,171600,180814980,8860,8860,8860,8860,0
20230605,171500,180814980,8860,8860,8860,8860,0
20230605,171400,180814980,8860,8860,8860,8860,0
20230605,171300,180814980,8860,8860,8860,8860,0
20230605,171200,180814980,8860,8860,8860,8860,0
20230605,171100,180814980,8860,8860,8860,8860,0
20230605,171000,180814980,8860,8860,8860,8860,0
20230605,170900,180814980,8860,8860,8860,8860,0
20230605,170800,180814980,8860,8860,8860,8860,0
20230605,170700,180814980,8860,8860,8860,8860,0
20230605,170600,180814980,8860,8860,8860,8860,0
20230605,170500,180814980,8860,8860,8860,8860,0
20230605,170400,180814980,8860,8860,8860,8860,0
20230605,170300,180814980,8860,8860,8860,8860,0
20230605,170200,180814980,8860,8860,8860,8860,0
20230605,170100,180814980,8860,8860,8860,8860,0
20230605,170000,180814980,8860,8860,8860,8860,0
20230605,165900,180814980,8860,8860,8860,8860,0
20230605,165800,180814980,8860,8860,8860,8860,0
20230605,165700,180814980,8860,8860,8860,8860,0
20230605,165600,180814980,8860,8860,8860,8860,0
20230605,165500,180814980,8860,8860,8860,8860,0
20230605,165400,180814980,8860,8860,8860,8860,0
20230605,165300,180814980,8860,8860,8860,8860,0
20230605,165200,180814980,8860,8860,8860,8860,0
20230605,165100,180814980,8860,8860,8860,8860,0
20230605,165000,180814980,8860,8860,8860,8860,0
20230605,164900,180814980,8860,8860,8860,8860,0
20230605,164800,180814980,8860,8860,8860,8860,2372
20230605,164700,180814980,8860,8860,8860,8860,0
20230605,164600,180814980,8860,8860,8860,8860,0
20230605,164500,180814980,8860,8860,8860,8860,0
20230605,164400,180814980,8860,8860,8860,8860,0
20230605,164300,180814980,8860,8860,8860,8860,0
20230605,164200,180814980,8860,8860,8860,8860,0
20230605,164100,180814980,8860,8860,8860,8860,0
20230605,164000,180814980,8860,8860,8860,8860,0
20230605,163900,180814980,8860,8860,8860,8860,0
20230605,163800,180814980,8860,8860,8860,8860,0
20230605,163700,180814980,8860,8860,8860,8860,0
20230605,163600,180814980,8860,8860,8860,8860,0
20230605,163500,180814980,8860,8860,8860,8860,0
20230605,163400,180814980,8860,8860,8860,8860,0
20230605,163300,180814980,8860,8860,8860,8860,0
20230605,163200,180814980,8860,8860,8860,8860,0
20230605,163100,180814980,8860,8860,8860,8860,0
20230605,163000,180814980,8860,8860,8860,8860,0
20230605,162900,180814980,8860,8860,8860,8860,0
20230605,162800,180814980,8860,8860,8860,8860,0
20230605,162700,180814980,8860,8860,8860,8860,0
20230605,162600,180814980,8860,8860,8860,8860,0
20230605,162500,180814980,8860,8860,8860,8860,0
20230605,162400,180814980,8860,8860,8860,8860,0
20230605,162300,180814980,8860,8860,8860,8860,0
20230605,162200,180814980,8860,8860,8860,8860,0
20230605,162100,180814980,8860,8860,8860,8860,0
20230605,162000,180814980,8860,8860,8860,8860,0
20230605,161900,180814980,8860,8860,8860,8860,0
20230605,161800,180814980,8860,8860,8860,8860,2372
20230605,161700,180814980,8860,8860,8860,8860,0
20230605,161600,180814980,8860,8860,8860,8860,0
20230605,161500,180814980,8860,8860,8860,8860,0
20230605,161400,180814980,8860,8860,8860,8860,0
20230605,161300,180814980,8860,8860,8860,8860,0
20230605,161200,180814980,8860,8860,8860,8860,0
20230605,161100,180814980,8860,8860,8860,8860,0
20230605,161000,180814980,8860,8860,8860,8860,0
20230605,160900,180814980,8860,8860,8860,8860,0
20230605,160800,180814980,8860,8860,8860,8860,0
20230605,160700,180814980,8860,8860,8860,8860,0
20230605,160600,180814980,8860,8860,8860,8860,0
20230605,160500,180814980,8860,8860,8860,8860,0
20230605,160400,180814980,8860,8860,8860,8860,0
20230605,160300,180814980,8860,8860,8860,8860,0
20230605,160200,180814980,8860,8860,8860,8860,0
20230605,160100,180814980,8860,8860,8860,8860,0
20230605,160000,180814980,8860,8860,8860,8860,0
20230605,155900,180814980,8860,8860,8860,8860,0
20230605,155800,180814980,8860,8860,8860,8860,0
20230605,155700,180814980,8860,8860,8860,8860,0
20230605,155600,180814980,8860,8860,8860,8860,0
20230605,155500,180814980,8860,8860,8860,8860,0
20230605,155400,180814980,8860,8860,8860,8860,0
20230605,155300,180814980,8860,8860,8860,8860,0
20230605,155200,180814980,8860,8860,8860,8860,0
20230605,155100,180814980,8860,8860,8860,8860,0
20230605,155000,180814980,8860,8860,8860,8860,0
20230605,154900,180814980,8860,8860,8860,8860,0
20230605,154800,180814980,8860,8860,8860,8860,2372
20230605,154700,180814980,8860,8860,8860,8860,0
20230605,154600,180814980,8860,8860,8860,8860,0
20230605,154500,180814980,8860,8860,8860,8860,0
20230605,154400,180814980,8860,8860,8860,8860,0
20230605,154300,180814980,8860,8860,8860,8860,0
20230605,154200,180814980,8860,8860,8860,8860,0
20230605,154100,180814980,8860,8860,8860,8860,0
20230605,154000,180814980,8860,8860,8860,8860,0
20230605,153900,180814980,8860,8860,8860,8860,0
20230605,153800,180814980,8860,8860,8860,8860,0
20230605,153700,180814980,8860,8860,8860,8860,0
20230605,153600,180814980,8860,8860,8860,8860,0
20230605,153500,180814980,8860,8860,8860,8860,0
20230605,153400,180814980,8860,8860,8860,8860,0
20230605,153300,180814980,8860,8860,8860,8860,0
20230605,153200,180814980,8860,8860,8860,8860,0
20230605,153100,180814980,8860,8860,8860,8860,0
20230605,153000,180814980,8860,8860,8860,8860,2372
20230605,152900,159799060,8910,8910,8910,8910,0
20230605,152800,159799060,8910,8910,8910,8910,0
20230605,152700,159799060,8910,8910,8910,8910,0
20230605,152600,159799060,8910,8910,8910,8910,0
20230605,152500,159799060,8910,8910,8910,8910,0
20230605,152400,159799060,8910,8910,8910,8910,0
20230605,152300,159799060,8910,8910,8910,8910,0
20230605,152200,159799060,8910,8910,8910,8910,0
20230605,152100,159799060,8910,8910,8910,8910,0
20230605,152000,159799060,8910,8910,8910,8910,0
20230605,151900,159799060,8910,8900,8910,8900,4
20230605,151800,159763450,8900,8910,8910,8900,123
20230605,151700,158667750,8900,8900,8900,8900,2
20230605,151600,158649950,8900,8900,8900,8900,0
20230605,151500,158649950,8900,8900,8900,8900,179
20230605,151400,157056850,8900,8900,8900,8900,59
20230605,151300,156531750,8890,8890,8890,8890,0
20230605,151200,156531750,8890,8890,8890,8890,0
20230605,151100,156531750,8890,8890,8890,8890,2
20230605,151000,156513970,8890,8890,8890,8890,0
20230605,150900,156513970,8890,8900,8900,8890,67
20230605,150800,155917710,8900,8900,8900,8900,50
20230605,150700,155472710,8900,8900,8900,8900,20
20230605,150600,155294710,8890,8890,8890,8890,0
20230605,150500,155294710,8890,8890,8890,8890,0
20230605,150400,155294710,8890,8890,8890,8890,0
20230605,150300,155294710,8890,8890,8890,8890,0
20230605,150200,155294710,8890,8890,8890,8890,0
20230605,150100,155294710,8890,8890,8890,8890,69
20230605,150000,154681300,8900,8900,8900,8900,0
20230605,145900,154681300,8900,8900,8900,8900,6
20230605,145800,154627900,8900,8900,8900,8900,11
20230605,145700,154530000,8900,8900,8900,8900,9
20230605,145600,154449900,8900,8900,8900,8900,5
20230605,145500,154405400,8890,8890,8890,8890,0
20230605,145400,154405400,8890,8890,8890,8890,0
20230605,145300,154405400,8890,8890,8890,8890,0
20230605,145200,154405400,8890,8890,8890,8890,0
20230605,145100,154405400,8890,8890,8890,8890,0
20230605,145000,154405400,8890,8890,8890,8890,100
20230605,144900,153516400,8890,8890,8890,8890,0
20230605,144800,153516400,8890,8890,8890,8890,1
20230605,144700,153507510,8890,8890,8890,8890,0
20230605,144600,153507510,8890,8890,8890,8890,0
20230605,144500,153507510,8890,8890,8890,8890,0
20230605,144400,153507510,8890,8890,8890,8890,0
20230605,144300,153507510,8890,8890,8890,8890,20
20230605,144200,153329710,8890,8890,8890,8890,20
20230605,144100,153151910,8920,8900,8920,8900,8
20230605,144000,153080590,8890,8890,8890,8890,0
20230605,143900,153080590,8890,8890,8890,8890,0
20230605,143800,153080590,8890,8890,8890,8890,0
20230605,143700,153080590,8890,8890,8890,8890,0
20230605,143600,153080590,8890,8890,8890,8890,11
20230605,143500,152982800,8920,8920,8920,8920,0
20230605,143400,152982800,8920,8910,8920,8910,30
20230605,143300,152715420,8910,8910,8910,8910,1
20230605,143200,152706510,8890,8890,8890,8890,0
20230605,143100,152706510,8890,8890,8890,8890,0
20230605,143000,152706510,8890,8890,8890,8890,0
20230605,142900,152706510,8890,8890,8890,8890,0
20230605,142800,152706510,8890,8890,8890,8890,0
20230605,142700,152706510,8890,8890,8890,8890,100
20230605,142600,151817510,8910,8910,8910,8910,7
20230605,142500,151755140,8910,8910,8910,8910,3
20230605,142400,151728410,8910,8910,8910,8910,0
20230605,142300,151728410,8910,8910,8910,8910,0
20230605,142200,151728410,8910,8910,8910,8910,0
20230605,142100,151728410,8910,8910,8910,8910,57
20230605,142000,151220540,8890,8890,8890,8890,0
20230605,141900,151220540,8890,8900,8900,8890,180
20230605,141800,149618740,8900,8900,8900,8900,0
20230605,141700,149618740,8900,8900,8900,8900,0
20230605,141600,149618740,8900,8900,8900,8900,0
20230605,141500,149618740,8900,8900,8900,8900,0
20230605,141400,149618740,8900,8900,8900,8900,0
20230605,141300,149618740,8900,8900,8900,8900,0
20230605,141200,149618740,8900,8900,8900,8900,0
20230605,141100,149618740,8900,8900,8900,8900,0
20230605,141000,149618740,8900,8900,8900,8900,0
20230605,140900,149618740,8900,8900,8900,8900,0
20230605,140800,149618740,8900,8900,8900,8900,10
20230605,140700,149529740,8900,8900,8900,8900,258
20230605,140600,147233540,8900,8900,8900,8900,1
20230605,140500,147224640,8910,8910,8910,8910,55
20230605,140400,146734590,8910,8910,8910,8910,55
20230605,140300,146244540,8910,8910,8910,8910,0
20230605,140200,146244540,8910,8910,8910,8910,0
20230605,140100,146244540,8910,8910,8910,8910,21
20230605,140000,146057430,8920,8920,8920,8920,0
20230605,135900,146057430,8920,8920,8920,8920,0
20230605,135800,146057430,8920,8910,8920,8910,73
20230605,135700,145406980,8910,8910,8910,8910,12
20230605,135600,145300060,8920,8920,8920,8920,6
20230605,135500,145246540,8920,8920,8920,8920,10
20230605,135400,145157340,8920,8920,8920,8920,7
20230605,135300,145094900,8930,8930,8930,8930,10
20230605,135200,145005600,8910,8910,8910,8910,9
20230605,135100,144925410,8910,8910,8910,8910,1
20230605,135000,144916500,8900,8900,8900,8900,0
20230605,134900,144916500,8900,8910,8910,8900,86
20230605,134800,144150250,8910,8930,8930,8910,70
20230605,134700,143526450,8930,8930,8930,8930,1
20230605,134600,143517520,8930,8930,8930,8930,0
20230605,134500,143517520,8930,8930,8930,8930,51
20230605,134400,143062090,8930,8930,8930,8930,0
20230605,134300,143062090,8930,8930,8930,8930,25
20230605,134200,142838840,8930,8930,8930,8930,95
20230605,134100,141990490,8920,8920,8920,8920,53
20230605,134000,141517730,8900,8900,8900,8900,0
20230605,133900,141517730,8900,8900,8900,8900,0
20230605,133800,141517730,8900,8900,8900,8900,0
20230605,133700,141517730,8900,8900,8900,8900,1
20230605,133600,141508830,8910,8910,8910,8910,0
20230605,133500,141508830,8910,8910,8910,8910,50
20230605,133400,141063330,8900,8900,8900,8900,1
20230605,133300,141054430,8900,8900,8900,8900,0
20230605,133200,141054430,8900,8900,8900,8900,0
20230605,133100,141054430,8900,8900,8900,8900,113
20230605,133000,140048730,8900,8900,8900,8900,110
20230605,132900,139069730,8900,8900,8900,8900,0
20230605,132800,139069730,8900,8900,8900,8900,0
20230605,132700,139069730,8900,8900,8900,8900,0
20230605,132600,139069730,8900,8910,8910,8900,4
20230605,132500,139034120,8910,8910,8910,8910,0
20230605,132400,139034120,8910,8910,8910,8910,0
20230605,132300,139034120,8910,8930,8930,8910,402
20230605,132200,135452280,8910,8910,8910,8910,0
20230605,132100,135452280,8910,8910,8910,8910,18
20230605,132000,135291900,8910,8910,8910,8910,0
20230605,131900,135291900,8910,8920,8920,8910,108
20230605,131800,134329500,8910,8910,8910,8910,0
20230605,131700,134329500,8910,8910,8910,8910,0
20230605,131600,134329500,8910,8910,8910,8910,0
20230605,131500,134329500,8910,8910,8910,8910,1
20230605,131400,134320590,8910,8910,8910,8910,0
20230605,131300,134320590,8910,8910,8910,8910,10
20230605,131200,134231490,8920,8920,8920,8920,1
20230605,131100,134222570,8930,8930,8930,8930,1
20230605,131000,134213640,8940,8940,8940,8940,1
20230605,130900,134204700,8910,8910,8910,8910,0
20230605,130800,134204700,8910,8940,8940,8910,90
20230605,130700,133400340,8940,8930,8940,8930,8
20230605,130600,133328880,8910,8910,8910,8910,0
20230605,130500,133328880,8910,8910,8910,8910,0
20230605,130400,133328880,8910,8910,8910,8910,0
20230605,130300,133328880,8910,8910,8910,8910,0
20230605,130200,133328880,8910,8920,8920,8910,501
20230605,130100,128864730,8910,8910,8910,8910,0
20230605,130000,128864730,8910,8910,8910,8910,39
20230605,125900,128517240,8910,8910,8910,8910,0
20230605,125800,128517240,8910,8910,8940,8910,95
20230605,125700,127668660,8910,8910,8910,8910,0
20230605,125600,127668660,8910,8910,8910,8910,100
20230605,125500,126777660,8900,8900,8900,8900,0
20230605,125400,126777660,8900,8930,8930,8900,100
20230605,125300,125887020,8930,8930,8930,8930,21
20230605,125200,125699490,8930,8930,8930,8930,107
20230605,125100,124743980,8930,8930,8930,8930,29
20230605,125000,124485010,8930,8930,8930,8930,0
20230605,124900,124485010,8930,8930,8930,8930,72
20230605,124800,123842050,8900,8900,8900,8900,0
20230605,124700,123842050,8900,8900,8900,8900,0
20230605,124600,123842050,8900,8900,8900,8900,6
20230605,124500,123788650,8900,8900,8900,8900,17
20230605,124400,123637350,8900,8920,8920,8900,333
20230605,124300,120673410,8930,8930,8930,8930,14
20230605,124200,120548390,8930,8930,8930,8930,0
20230605,124100,120548390,8930,8930,8930,8930,51
20230605,124000,120092960,8930,8930,8930,8930,20
20230605,123900,119914360,8930,8930,8930,8930,66
20230605,123800,119324980,8930,8930,8930,8930,34
20230605,123700,119021360,8930,8930,8930,8930,0
20230605,123600,119021360,8930,8930,8930,8930,0
20230605,123500,119021360,8930,8930,8930,8930,88
20230605,123400,118235520,8930,8930,8930,8930,43
20230605,123300,117851530,8930,8930,8930,8930,5
20230605,123200,117806880,8930,8900,8930,8900,47
20230605,123100,117387420,8900,8910,8910,8900,23
20230605,123000,117182530,8910,8910,8910,8910,168
20230605,122900,115685650,8910,8910,8910,8910,0
20230605,122800,115685650,8910,8910,8910,8910,1
20230605,122700,115676740,8910,8910,8910,8910,0
20230605,122600,115676740,8910,8910,8910,8910,50
20230605,122500,115231240,8910,8910,8910,8910,0
20230605,122400,115231240,8910,8910,8910,8910,0
20230605,122300,115231240,8910,8910,8910,8910,0
20230605,122200,115231240,8910,8910,8910,8910,50
20230605,122100,114785740,8910,8900,8910,8900,210
20230605,122000,112915340,8910,8910,8910,8910,1
20230605,121900,112906430,8910,8920,8920,8910,141
20230605,121800,111649210,8920,8920,8920,8920,50
20230605,121700,111203210,8920,8920,8920,8920,52
20230605,121600,110739370,8920,8920,8920,8920,20
20230605,121500,110560970,8920,8910,8920,8900,102
20230605,121400,109653080,8910,8910,8910,8910,0
20230605,121300,109653080,8910,8910,8910,8910,0
20230605,121200,109653080,8910,8910,8910,8910,38
20230605,121100,109314500,8910,8920,8920,8910,288
20230605,121000,106745660,8920,8920,8920,8920,1
20230605,120900,106736740,8920,8920,8920,8920,34
20230605,120800,106433460,8930,8930,8930,8930,0
20230605,120700,106433460,8930,8930,8930,8930,0
20230605,120600,106433460,8930,8930,8930,8930,1
20230605,120500,106424530,8930,8920,8930,8920,100
20230605,120400,105531720,8920,8920,8920,8920,0
20230605,120300,105531720,8920,8920,8920,8920,10
20230605,120200,105442520,8920,8920,8920,8920,90
20230605,120100,104639720,8910,8910,8910,8910,0
20230605,120000,104639720,8910,8910,8910,8910,10
20230605,115900,104550620,8900,8900,8900,8900,70
20230605,115800,103927620,8900,8900,8900,8900,0
20230605,115700,103927620,8900,8900,8900,8900,0
20230605,115600,103927620,8900,8900,8900,8900,0
20230605,115500,103927620,8900,8900,8900,8900,1
20230605,115400,103918720,8920,8910,8920,8910,22
20230605,115300,103722650,8920,8920,8920,8920,0
20230605,115200,103722650,8920,8920,8920,8920,0
20230605,115100,103722650,8920,8920,8920,8920,0
20230605,115000,103722650,8920,8920,8920,8920,0
20230605,114900,103722650,8920,8920,8920,8920,65
20230605,114800,103142850,8910,8910,8910,8910,47
20230605,114700,102724080,8900,8900,8900,8900,0
20230605,114600,102724080,8900,8900,8900,8900,10
20230605,114500,102635080,8900,8900,8900,8900,114
20230605,114400,101620480,8920,8910,8920,8910,161
20230605,114300,100185960,8910,8910,8910,8910,158
20230605,114200,98778180,8910,8910,8910,8910,180
20230605,114100,97174380,8910,8910,8910,8910,10
20230605,114000,97085280,8910,8910,8910,8910,1
20230605,113900,97076370,8930,8930,8930,8930,11
20230605,113800,96978140,8930,8930,8930,8930,0
20230605,113700,96978140,8930,8930,8930,8930,1
20230605,113600,96969210,8930,8930,8930,8930,1
20230605,113500,96960280,8930,8930,8930,8930,0
20230605,113400,96960280,8930,8930,8930,8930,0
20230605,113300,96960280,8930,8930,8930,8930,0
20230605,113200,96960280,8930,8930,8930,8930,0
20230605,113100,96960280,8930,8900,8930,8900,27
20230605,113000,96719450,8900,8900,8900,8900,101
20230605,112900,95820550,8900,8900,8900,8900,1
20230605,112800,95811650,8900,8910,8920,8900,21
20230605,112700,95624450,8910,8910,8910,8910,10
20230605,112600,95535350,8900,8900,8900,8900,0
20230605,112500,95535350,8900,8910,8910,8900,11
20230605,112400,95437400,8910,8910,8910,8910,37
20230605,112300,95107730,8910,8910,8910,8910,62
20230605,112200,94555310,8910,8910,8910,8910,11
20230605,112100,94457300,8900,8890,8900,8890,246
20230605,112000,92268960,8880,8890,8890,8880,102
20230605,111900,91362200,8890,8890,8890,8890,141
20230605,111800,90108710,8880,8880,8880,8880,23
20230605,111700,89904470,8880,8880,8880,8880,50
20230605,111600,89460470,8880,8880,8880,8880,1
20230605,111500,89451590,8860,8860,8860,8860,0
20230605,111400,89451590,8860,8860,8860,8860,0
20230605,111300,89451590,8860,8860,8860,8860,129
20230605,111200,88308650,8880,8880,8880,8880,64
20230605,111100,87740330,8880,8880,8880,8880,0
20230605,111000,87740330,8880,8870,8880,8870,855
20230605,110900,80148090,8860,8860,8860,8860,0
20230605,110800,80148090,8860,8860,8860,8860,0
20230605,110700,80148090,8860,8860,8860,8860,0
20230605,110600,80148090,8860,8860,8860,8860,0
20230605,110500,80148090,8860,8860,8860,8860,4
20230605,110400,80112650,8860,8860,8860,8860,3
20230605,110300,80086070,8860,8860,8860,8860,0
20230605,110200,80086070,8860,8860,8860,8860,3
20230605,110100,80059490,8870,8870,8870,8870,0
20230605,110000,80059490,8870,8870,8870,8870,1
20230605,105900,80050620,8880,8880,8880,8880,2
20230605,105800,80032860,8870,8870,8870,8870,0
20230605,105700,80032860,8870,8870,8870,8870,4
20230605,105600,79997380,8850,8860,8860,8850,200
20230605,105500,78226180,8860,8860,8860,8860,1
20230605,105400,78217320,8890,8870,8890,8870,124
20230605,105300,77115140,8870,8870,8870,8870,1
20230605,105200,77106270,8870,8870,8870,8870,13
20230605,105100,76990960,8870,8870,8870,8860,32
20230605,105000,76707230,8860,8860,8860,8860,0
20230605,104900,76707230,8860,8860,8860,8860,11
20230605,104800,76609770,8860,8860,8860,8860,9
20230605,104700,76530030,8860,8860,8860,8860,0
20230605,104600,76530030,8860,8860,8860,8860,0
20230605,104500,76530030,8860,8860,8860,8860,30
20230605,104400,76264230,8860,8860,8860,8860,34
20230605,104300,75962990,8870,8860,8870,8860,184
20230605,104200,74330920,8860,8860,8860,8860,20
20230605,104100,74153720,8850,8850,8850,8850,0
20230605,104000,74153720,8850,8850,8850,8850,1
20230605,103900,74144870,8870,8870,8870,8870,0
20230605,103800,74144870,8870,8870,8870,8870,0
20230605,103700,74144870,8870,8870,8870,8870,0
20230605,103600,74144870,8870,8860,8870,8860,11
20230605,103500,74047390,8860,8860,8860,8860,0
20230605,103400,74047390,8860,8850,8860,8850,15
20230605,103300,73914590,8850,8850,8850,8850,50
20230605,103200,73472090,8860,8860,8860,8860,1
20230605,103100,73463230,8860,8860,8860,8860,1
20230605,103000,73454370,8860,8840,8870,8840,228
20230605,102900,71433580,8850,8850,8850,8850,1
20230605,102800,71424730,8840,8840,8840,8840,11
20230605,102700,71327490,8830,8830,8830,8830,0
20230605,102600,71327490,8830,8830,8830,8830,0
20230605,102500,71327490,8830,8830,8830,8830,0
20230605,102400,71327490,8830,8840,8840,8830,300
20230605,102300,68678460,8850,8850,8850,8850,74
20230605,102200,68023560,8840,8840,8840,8840,6
20230605,102100,67970520,8840,8840,8840,8840,11
20230605,102000,67873280,8830,8830,8830,8830,15
20230605,101900,67740830,8830,8830,8830,8830,3
20230605,101800,67714340,8820,8820,8820,8820,0
20230605,101700,67714340,8820,8820,8820,8820,100
20230605,101600,66832340,8820,8820,8820,8820,0
20230605,101500,66832340,8820,8820,8820,8820,0
20230605,101400,66832340,8820,8820,8820,8820,1
20230605,101300,66823520,8800,8800,8800,8800,0
20230605,101200,66823520,8800,8800,8800,8800,0
20230605,101100,66823520,8800,8800,8800,8800,0
20230605,101000,66823520,8800,8800,8800,8800,0
20230605,100900,66823520,8800,8800,8800,8800,0
20230605,100800,66823520,8800,8800,8800,8800,0
20230605,100700,66823520,8800,8850,8850,8800,560
20230605,100600,61882470,8860,8860,8860,8860,1
20230605,100500,61873610,8840,8840,8840,8840,55
20230605,100400,61387410,8840,8840,8840,8840,38
20230605,100300,61051490,8840,8840,8840,8840,0
20230605,100200,61051490,8840,8840,8840,8840,100
20230605,100100,60167490,8840,8840,8840,8840,1
20230605,100000,60158650,8850,8850,8850,8850,33
20230605,095900,59866600,8860,8860,8860,8860,0
20230605,095800,59866600,8860,8860,8860,8860,20
20230605,095700,59689400,8840,8840,8840,8840,32
20230605,095600,59406520,8840,8840,8840,8840,27
20230605,095500,59167840,8860,8850,8860,8850,44
20230605,095400,58778330,8850,8840,8850,8840,995
20230605,095300,49981760,8830,8830,8830,8830,0
20230605,095200,49981760,8830,8830,8830,8830,306
20230605,095100,47279780,8840,8840,8840,8840,179
20230605,095000,45697420,8840,8830,8840,8830,1090
20230605,094900,36072690,8820,8820,8820,8820,313
20230605,094800,33312030,8810,8810,8810,8810,1
20230605,094700,33303220,8820,8820,8820,8820,8
20230605,094600,33232660,8830,8830,8830,8830,0
20230605,094500,33232660,8830,8830,8830,8830,0
20230605,094400,33232660,8830,8830,8830,8830,10
20230605,094300,33144360,8830,8830,8830,8830,0
20230605,094200,33144360,8830,8830,8830,8830,12
20230605,094100,33038400,8830,8830,8830,8830,20
20230605,094000,32861800,8830,8830,8830,8830,3
20230605,093900,32835310,8830,8830,8830,8830,2
20230605,093800,32817650,8810,8800,8810,8800,79
20230605,093700,32121940,8790,8810,8810,8790,1193
20230605,093600,21632280,8820,8820,8820,8820,15
20230605,093500,21499980,8810,8810,8810,8810,13
20230605,093400,21385450,8810,8820,8820,8810,247
20230605,093300,19209370,8820,8830,8830,8820,61
20230605,093200,18671340,8820,8820,8820,8820,0
20230605,093100,18671340,8820,8820,8820,8820,110
20230605,093000,17701140,8830,8830,8830,8830,11
20230605,092900,17604010,8820,8820,8820,8820,31
20230605,092800,17330590,8810,8810,8810,8810,5
20230605,092700,17286540,8810,8810,8810,8810,4
20230605,092600,17251300,8800,8800,8800,8800,0
20230605,092500,17251300,8800,8800,8800,8800,3
20230605,092400,17224900,8830,8830,8830,8830,235
20230605,092300,15149850,8850,8850,8850,8850,13
20230605,092200,15034800,8830,8830,8830,8830,0
20230605,092100,15034800,8830,8830,8830,8830,0
20230605,092000,15034800,8830,8830,8830,8830,0
20230605,091900,15034800,8830,8830,8830,8830,1
20230605,091800,15025970,8830,8830,8830,8830,0
20230605,091700,15025970,8830,8830,8830,8830,0
20230605,091600,15025970,8830,8830,8830,8830,0
20230605,091500,15025970,8830,8830,8830,8830,115
20230605,091400,14010520,8850,8850,8850,8850,19
20230605,091300,13842370,8850,8850,8850,8850,92
20230605,091200,13028170,8850,8850,8850,8850,1
20230605,091100,13019320,8790,8790,8790,8790,0
20230605,091000,13019320,8790,8800,8800,8790,55
20230605,090900,12535800,8830,8830,8830,8830,0
20230605,090800,12535800,8830,8830,8830,8830,47
20230605,090700,12120790,8830,8830,8830,8830,35
20230605,090600,11811740,8830,8800,8830,8800,409
20230605,090500,8212270,8830,8830,8830,8830,643
20230605,090400,2534580,8830,8860,8860,8830,12
20230605,090300,2428290,8870,8870,8870,8870,0
20230605,090200,2428290,8870,8830,8870,8830,56
20230605,090100,1933770,8830,8830,8830,8830,70
20230605,090000,1315670,8830,8830,8830,8830,149