KissMeData/311960/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,205700,10369790,17800,17800,17800,17800,132
20230605,205600,10369790,17800,17800,17800,17800,0
20230605,205500,10369790,17800,17800,17800,17800,0
20230605,205400,10369790,17800,17800,17800,17800,0
20230605,205300,10369790,17800,17800,17800,17800,0
20230605,205200,10369790,17800,17800,17800,17800,0
20230605,205100,10369790,17800,17800,17800,17800,0
20230605,205000,10369790,17800,17800,17800,17800,0
20230605,204900,10369790,17800,17800,17800,17800,0
20230605,204800,10369790,17800,17800,17800,17800,0
20230605,204700,10369790,17800,17800,17800,17800,0
20230605,204600,10369790,17800,17800,17800,17800,0
20230605,204500,10369790,17800,17800,17800,17800,0
20230605,204400,10369790,17800,17800,17800,17800,0
20230605,204300,10369790,17800,17800,17800,17800,0
20230605,204200,10369790,17800,17800,17800,17800,0
20230605,204100,10369790,17800,17800,17800,17800,0
20230605,204000,10369790,17800,17800,17800,17800,0
20230605,203900,10369790,17800,17800,17800,17800,0
20230605,203800,10369790,17800,17800,17800,17800,0
20230605,203700,10369790,17800,17800,17800,17800,0
20230605,203600,10369790,17800,17800,17800,17800,0
20230605,203500,10369790,17800,17800,17800,17800,0
20230605,203400,10369790,17800,17800,17800,17800,0
20230605,203300,10369790,17800,17800,17800,17800,0
20230605,203200,10369790,17800,17800,17800,17800,0
20230605,203100,10369790,17800,17800,17800,17800,0
20230605,203000,10369790,17800,17800,17800,17800,0
20230605,202900,10369790,17800,17800,17800,17800,0
20230605,202800,10369790,17800,17800,17800,17800,0
20230605,202700,10369790,17800,17800,17800,17800,132
20230605,202600,10369790,17800,17800,17800,17800,0
20230605,202500,10369790,17800,17800,17800,17800,0
20230605,202400,10369790,17800,17800,17800,17800,0
20230605,202300,10369790,17800,17800,17800,17800,0
20230605,202200,10369790,17800,17800,17800,17800,0
20230605,202100,10369790,17800,17800,17800,17800,0
20230605,202000,10369790,17800,17800,17800,17800,0
20230605,201900,10369790,17800,17800,17800,17800,0
20230605,201800,10369790,17800,17800,17800,17800,0
20230605,201700,10369790,17800,17800,17800,17800,0
20230605,201600,10369790,17800,17800,17800,17800,0
20230605,201500,10369790,17800,17800,17800,17800,0
20230605,201400,10369790,17800,17800,17800,17800,0
20230605,201300,10369790,17800,17800,17800,17800,0
20230605,201200,10369790,17800,17800,17800,17800,0
20230605,201100,10369790,17800,17800,17800,17800,0
20230605,201000,10369790,17800,17800,17800,17800,0
20230605,200900,10369790,17800,17800,17800,17800,0
20230605,200800,10369790,17800,17800,17800,17800,0
20230605,200700,10369790,17800,17800,17800,17800,0
20230605,200600,10369790,17800,17800,17800,17800,0
20230605,200500,10369790,17800,17800,17800,17800,0
20230605,200400,10369790,17800,17800,17800,17800,0
20230605,200300,10369790,17800,17800,17800,17800,0
20230605,200200,10369790,17800,17800,17800,17800,0
20230605,200100,10369790,17800,17800,17800,17800,0
20230605,200000,10369790,17800,17800,17800,17800,0
20230605,195900,10369790,17800,17800,17800,17800,0
20230605,195800,10369790,17800,17800,17800,17800,0
20230605,195700,10369790,17800,17800,17800,17800,132
20230605,195600,10369790,17800,17800,17800,17800,0
20230605,195500,10369790,17800,17800,17800,17800,0
20230605,195400,10369790,17800,17800,17800,17800,0
20230605,195300,10369790,17800,17800,17800,17800,0
20230605,195200,10369790,17800,17800,17800,17800,0
20230605,195100,10369790,17800,17800,17800,17800,0
20230605,195000,10369790,17800,17800,17800,17800,0
20230605,194900,10369790,17800,17800,17800,17800,0
20230605,194800,10369790,17800,17800,17800,17800,0
20230605,194700,10369790,17800,17800,17800,17800,0
20230605,194600,10369790,17800,17800,17800,17800,0
20230605,194500,10369790,17800,17800,17800,17800,0
20230605,194400,10369790,17800,17800,17800,17800,0
20230605,194300,10369790,17800,17800,17800,17800,0
20230605,194200,10369790,17800,17800,17800,17800,0
20230605,194100,10369790,17800,17800,17800,17800,0
20230605,194000,10369790,17800,17800,17800,17800,0
20230605,193900,10369790,17800,17800,17800,17800,0
20230605,193800,10369790,17800,17800,17800,17800,0
20230605,193700,10369790,17800,17800,17800,17800,0
20230605,193600,10369790,17800,17800,17800,17800,0
20230605,193500,10369790,17800,17800,17800,17800,0
20230605,193400,10369790,17800,17800,17800,17800,0
20230605,193300,10369790,17800,17800,17800,17800,0
20230605,193200,10369790,17800,17800,17800,17800,0
20230605,193100,10369790,17800,17800,17800,17800,0
20230605,193000,10369790,17800,17800,17800,17800,0
20230605,192900,10369790,17800,17800,17800,17800,0
20230605,192800,10369790,17800,17800,17800,17800,0
20230605,192700,10369790,17800,17800,17800,17800,132
20230605,192600,10369790,17800,17800,17800,17800,0
20230605,192500,10369790,17800,17800,17800,17800,0
20230605,192400,10369790,17800,17800,17800,17800,0
20230605,192300,10369790,17800,17800,17800,17800,0
20230605,192200,10369790,17800,17800,17800,17800,0
20230605,192100,10369790,17800,17800,17800,17800,0
20230605,192000,10369790,17800,17800,17800,17800,0
20230605,191900,10369790,17800,17800,17800,17800,0
20230605,191800,10369790,17800,17800,17800,17800,0
20230605,191700,10369790,17800,17800,17800,17800,0
20230605,191600,10369790,17800,17800,17800,17800,0
20230605,191500,10369790,17800,17800,17800,17800,0
20230605,191400,10369790,17800,17800,17800,17800,0
20230605,191300,10369790,17800,17800,17800,17800,0
20230605,191200,10369790,17800,17800,17800,17800,0
20230605,191100,10369790,17800,17800,17800,17800,0
20230605,191000,10369790,17800,17800,17800,17800,0
20230605,190900,10369790,17800,17800,17800,17800,0
20230605,190800,10369790,17800,17800,17800,17800,0
20230605,190700,10369790,17800,17800,17800,17800,0
20230605,190600,10369790,17800,17800,17800,17800,0
20230605,190500,10369790,17800,17800,17800,17800,0
20230605,190400,10369790,17800,17800,17800,17800,0
20230605,190300,10369790,17800,17800,17800,17800,0
20230605,190200,10369790,17800,17800,17800,17800,0
20230605,190100,10369790,17800,17800,17800,17800,0
20230605,190000,10369790,17800,17800,17800,17800,0
20230605,185900,10369790,17800,17800,17800,17800,0
20230605,185800,10369790,17800,17800,17800,17800,0
20230605,185700,10369790,17800,17800,17800,17800,132
20230605,185600,10369790,17800,17800,17800,17800,0
20230605,185500,10369790,17800,17800,17800,17800,0
20230605,185400,10369790,17800,17800,17800,17800,0
20230605,185300,10369790,17800,17800,17800,17800,0
20230605,185200,10369790,17800,17800,17800,17800,0
20230605,185100,10369790,17800,17800,17800,17800,0
20230605,185000,10369790,17800,17800,17800,17800,0
20230605,184900,10369790,17800,17800,17800,17800,0
20230605,184800,10369790,17800,17800,17800,17800,0
20230605,184700,10369790,17800,17800,17800,17800,0
20230605,184600,10369790,17800,17800,17800,17800,0
20230605,184500,10369790,17800,17800,17800,17800,0
20230605,184400,10369790,17800,17800,17800,17800,0
20230605,184300,10369790,17800,17800,17800,17800,0
20230605,184200,10369790,17800,17800,17800,17800,0
20230605,184100,10369790,17800,17800,17800,17800,0
20230605,184000,10369790,17800,17800,17800,17800,0
20230605,183900,10369790,17800,17800,17800,17800,0
20230605,183800,10369790,17800,17800,17800,17800,0
20230605,183700,10369790,17800,17800,17800,17800,0
20230605,183600,10369790,17800,17800,17800,17800,0
20230605,183500,10369790,17800,17800,17800,17800,0
20230605,183400,10369790,17800,17800,17800,17800,0
20230605,183300,10369790,17800,17800,17800,17800,0
20230605,183200,10369790,17800,17800,17800,17800,0
20230605,183100,10369790,17800,17800,17800,17800,0
20230605,183000,10369790,17800,17800,17800,17800,0
20230605,182900,10369790,17800,17800,17800,17800,0
20230605,182800,10369790,17800,17800,17800,17800,0
20230605,182700,10369790,17800,17800,17800,17800,132
20230605,182600,10369790,17800,17800,17800,17800,0
20230605,182500,10369790,17800,17800,17800,17800,0
20230605,182400,10369790,17800,17800,17800,17800,0
20230605,182300,10369790,17800,17800,17800,17800,0
20230605,182200,10369790,17800,17800,17800,17800,0
20230605,182100,10369790,17800,17800,17800,17800,0
20230605,182000,10369790,17800,17800,17800,17800,0
20230605,181900,10369790,17800,17800,17800,17800,0
20230605,181800,10369790,17800,17800,17800,17800,0
20230605,181700,10369790,17800,17800,17800,17800,0
20230605,181600,10369790,17800,17800,17800,17800,0
20230605,181500,10369790,17800,17800,17800,17800,0
20230605,181400,10369790,17800,17800,17800,17800,0
20230605,181300,10369790,17800,17800,17800,17800,0
20230605,181200,10369790,17800,17800,17800,17800,0
20230605,181100,10369790,17800,17800,17800,17800,0
20230605,181000,10369790,17800,17800,17800,17800,0
20230605,180900,10369790,17800,17800,17800,17800,0
20230605,180800,10369790,17800,17800,17800,17800,0
20230605,180700,10369790,17800,17800,17800,17800,0
20230605,180600,10369790,17800,17800,17800,17800,0
20230605,180500,10369790,17800,17800,17800,17800,0
20230605,180400,10369790,17800,17800,17800,17800,0
20230605,180300,10369790,17800,17800,17800,17800,0
20230605,180200,10369790,17800,17800,17800,17800,0
20230605,180100,10369790,17800,17800,17800,17800,0
20230605,180000,10369790,17800,17800,17800,17800,0
20230605,175900,10369790,17800,17800,17800,17800,0
20230605,175800,10369790,17800,17800,17800,17800,0
20230605,175700,10369790,17800,17800,17800,17800,132
20230605,175600,10369790,17800,17800,17800,17800,0
20230605,175500,10369790,17800,17800,17800,17800,0
20230605,175400,10369790,17800,17800,17800,17800,0
20230605,175300,10369790,17800,17800,17800,17800,0
20230605,175200,10369790,17800,17800,17800,17800,0
20230605,175100,10369790,17800,17800,17800,17800,0
20230605,175000,10369790,17800,17800,17800,17800,0
20230605,174900,10369790,17800,17800,17800,17800,0
20230605,174800,10369790,17800,17800,17800,17800,0
20230605,174700,10369790,17800,17800,17800,17800,0
20230605,174600,10369790,17800,17800,17800,17800,0
20230605,174500,10369790,17800,17800,17800,17800,0
20230605,174400,10369790,17800,17800,17800,17800,0
20230605,174300,10369790,17800,17800,17800,17800,0
20230605,174200,10369790,17800,17800,17800,17800,0
20230605,174100,10369790,17800,17800,17800,17800,0
20230605,174000,10369790,17800,17800,17800,17800,0
20230605,173900,10369790,17800,17800,17800,17800,0
20230605,173800,10369790,17800,17800,17800,17800,0
20230605,173700,10369790,17800,17800,17800,17800,0
20230605,173600,10369790,17800,17800,17800,17800,0
20230605,173500,10369790,17800,17800,17800,17800,0
20230605,173400,10369790,17800,17800,17800,17800,0
20230605,173300,10369790,17800,17800,17800,17800,0
20230605,173200,10369790,17800,17800,17800,17800,0
20230605,173100,10369790,17800,17800,17800,17800,0
20230605,173000,10369790,17800,17800,17800,17800,0
20230605,172900,10369790,17800,17800,17800,17800,0
20230605,172800,10369790,17800,17800,17800,17800,0
20230605,172700,10369790,17800,17800,17800,17800,132
20230605,172600,10369790,17800,17800,17800,17800,0
20230605,172500,10369790,17800,17800,17800,17800,0
20230605,172400,10369790,17800,17800,17800,17800,0
20230605,172300,10369790,17800,17800,17800,17800,0
20230605,172200,10369790,17800,17800,17800,17800,0
20230605,172100,10369790,17800,17800,17800,17800,0
20230605,172000,10369790,17800,17800,17800,17800,0
20230605,171900,10369790,17800,17800,17800,17800,0
20230605,171800,10369790,17800,17800,17800,17800,0
20230605,171700,10369790,17800,17800,17800,17800,0
20230605,171600,10369790,17800,17800,17800,17800,0
20230605,171500,10369790,17800,17800,17800,17800,0
20230605,171400,10369790,17800,17800,17800,17800,0
20230605,171300,10369790,17800,17800,17800,17800,0
20230605,171200,10369790,17800,17800,17800,17800,0
20230605,171100,10369790,17800,17800,17800,17800,0
20230605,171000,10369790,17800,17800,17800,17800,0
20230605,170900,10369790,17800,17800,17800,17800,0
20230605,170800,10369790,17800,17800,17800,17800,0
20230605,170700,10369790,17800,17800,17800,17800,0
20230605,170600,10369790,17800,17800,17800,17800,0
20230605,170500,10369790,17800,17800,17800,17800,0
20230605,170400,10369790,17800,17800,17800,17800,0
20230605,170300,10369790,17800,17800,17800,17800,0
20230605,170200,10369790,17800,17800,17800,17800,0
20230605,170100,10369790,17800,17800,17800,17800,0
20230605,170000,10369790,17800,17800,17800,17800,0
20230605,165900,10369790,17800,17800,17800,17800,0
20230605,165800,10369790,17800,17800,17800,17800,0
20230605,165700,10369790,17800,17800,17800,17800,132
20230605,165600,10369790,17800,17800,17800,17800,0
20230605,165500,10369790,17800,17800,17800,17800,0
20230605,165400,10369790,17800,17800,17800,17800,0
20230605,165300,10369790,17800,17800,17800,17800,0
20230605,165200,10369790,17800,17800,17800,17800,0
20230605,165100,10369790,17800,17800,17800,17800,0
20230605,165000,10369790,17800,17800,17800,17800,0
20230605,164900,10369790,17800,17800,17800,17800,0
20230605,164800,10369790,17800,17800,17800,17800,0
20230605,164700,10369790,17800,17800,17800,17800,0
20230605,164600,10369790,17800,17800,17800,17800,0
20230605,164500,10369790,17800,17800,17800,17800,0
20230605,164400,10369790,17800,17800,17800,17800,0
20230605,164300,10369790,17800,17800,17800,17800,0
20230605,164200,10369790,17800,17800,17800,17800,0
20230605,164100,10369790,17800,17800,17800,17800,0
20230605,164000,10369790,17800,17800,17800,17800,0
20230605,163900,10369790,17800,17800,17800,17800,0
20230605,163800,10369790,17800,17800,17800,17800,0
20230605,163700,10369790,17800,17800,17800,17800,0
20230605,163600,10369790,17800,17800,17800,17800,0
20230605,163500,10369790,17800,17800,17800,17800,0
20230605,163400,10369790,17800,17800,17800,17800,0
20230605,163300,10369790,17800,17800,17800,17800,0
20230605,163200,10369790,17800,17800,17800,17800,0
20230605,163100,10369790,17800,17800,17800,17800,0
20230605,163000,10369790,17800,17800,17800,17800,0
20230605,162900,10369790,17800,17800,17800,17800,0
20230605,162800,10369790,17800,17800,17800,17800,0
20230605,162700,10369790,17800,17800,17800,17800,132
20230605,162600,10369790,17800,17800,17800,17800,0
20230605,162500,10369790,17800,17800,17800,17800,0
20230605,162400,10369790,17800,17800,17800,17800,0
20230605,162300,10369790,17800,17800,17800,17800,0
20230605,162200,10369790,17800,17800,17800,17800,0
20230605,162100,10369790,17800,17800,17800,17800,0
20230605,162000,10369790,17800,17800,17800,17800,0
20230605,161900,10369790,17800,17800,17800,17800,0
20230605,161800,10369790,17800,17800,17800,17800,0
20230605,161700,10369790,17800,17800,17800,17800,0
20230605,161600,10369790,17800,17800,17800,17800,0
20230605,161500,10369790,17800,17800,17800,17800,0
20230605,161400,10369790,17800,17800,17800,17800,0
20230605,161300,10369790,17800,17800,17800,17800,0
20230605,161200,10369790,17800,17800,17800,17800,0
20230605,161100,10369790,17800,17800,17800,17800,0
20230605,161000,10369790,17800,17800,17800,17800,0
20230605,160900,10369790,17800,17800,17800,17800,0
20230605,160800,10369790,17800,17800,17800,17800,0
20230605,160700,10369790,17800,17800,17800,17800,0
20230605,160600,10369790,17800,17800,17800,17800,0
20230605,160500,10369790,17800,17800,17800,17800,0
20230605,160400,10369790,17800,17800,17800,17800,0
20230605,160300,10369790,17800,17800,17800,17800,0
20230605,160200,10369790,17800,17800,17800,17800,0
20230605,160100,10369790,17800,17800,17800,17800,0
20230605,160000,10369790,17800,17800,17800,17800,0
20230605,155900,10369790,17800,17800,17800,17800,0
20230605,155800,10369790,17800,17800,17800,17800,0
20230605,155700,10369790,17800,17800,17800,17800,132
20230605,155600,10369790,17800,17800,17800,17800,0
20230605,155500,10369790,17800,17800,17800,17800,0
20230605,155400,10369790,17800,17800,17800,17800,0
20230605,155300,10369790,17800,17800,17800,17800,0
20230605,155200,10369790,17800,17800,17800,17800,0
20230605,155100,10369790,17800,17800,17800,17800,0
20230605,155000,10369790,17800,17800,17800,17800,0
20230605,154900,10369790,17800,17800,17800,17800,0
20230605,154800,10369790,17800,17800,17800,17800,0
20230605,154700,10369790,17800,17800,17800,17800,0
20230605,154600,10369790,17800,17800,17800,17800,0
20230605,154500,10369790,17800,17800,17800,17800,0
20230605,154400,10369790,17800,17800,17800,17800,0
20230605,154300,10369790,17800,17800,17800,17800,0
20230605,154200,10369790,17800,17800,17800,17800,0
20230605,154100,10369790,17800,17800,17800,17800,0
20230605,154000,10369790,17800,17800,17800,17800,0
20230605,153900,10369790,17800,17800,17800,17800,0
20230605,153800,10369790,17800,17800,17800,17800,0
20230605,153700,10369790,17800,17800,17800,17800,0
20230605,153600,10369790,17800,17800,17800,17800,0
20230605,153500,10369790,17800,17800,17800,17800,0
20230605,153400,10369790,17800,17800,17800,17800,0
20230605,153300,10369790,17800,17800,17800,17800,0
20230605,153200,10369790,17800,17800,17800,17800,0
20230605,153100,10369790,17800,17800,17800,17800,0
20230605,153000,10369790,17800,17800,17800,17800,0
20230605,152900,10369790,17800,17800,17800,17800,0
20230605,152800,10369790,17800,17800,17800,17800,0
20230605,152700,10369790,17800,17800,17800,17800,0
20230605,152600,10369790,17800,17800,17800,17800,0
20230605,152500,10369790,17800,17800,17800,17800,0
20230605,152400,10369790,17800,17800,17800,17800,0
20230605,152300,10369790,17800,17800,17800,17800,0
20230605,152200,10369790,17800,17800,17800,17800,0
20230605,152100,10369790,17800,17800,17800,17800,0
20230605,152000,10369790,17800,17800,17800,17800,0
20230605,151900,10369790,17800,17800,17800,17800,0
20230605,151800,10369790,17800,17800,17800,17800,0
20230605,151700,10369790,17800,17800,17800,17800,0
20230605,151600,10369790,17800,17800,17800,17800,0
20230605,151500,10369790,17800,17800,17800,17800,0
20230605,151400,10369790,17800,17800,17800,17800,0
20230605,151300,10369790,17800,17800,17800,17800,0
20230605,151200,10369790,17800,17800,17800,17800,0
20230605,151100,10369790,17800,17800,17800,17800,0
20230605,151000,10369790,17800,17800,17800,17800,0
20230605,150900,10369790,17800,17800,17800,17800,0
20230605,150800,10369790,17800,17800,17800,17800,0
20230605,150700,10369790,17800,17800,17800,17800,0
20230605,150600,10369790,17800,17800,17800,17800,0
20230605,150500,10369790,17800,17800,17800,17800,0
20230605,150400,10369790,17800,17800,17800,17800,0
20230605,150300,10369790,17800,17800,17800,17800,0
20230605,150200,10369790,17800,17800,17800,17800,0
20230605,150100,10369790,17800,17800,17800,17800,0
20230605,150000,10369790,17800,17800,17800,17800,0
20230605,145900,10369790,17800,17800,17800,17800,0
20230605,145800,10369790,17800,17800,17800,17800,0
20230605,145700,10369790,17800,17800,17800,17800,0
20230605,145600,10369790,17800,17800,17800,17800,0
20230605,145500,10369790,17800,17800,17800,17800,0
20230605,145400,10369790,17800,17800,17800,17800,0
20230605,145300,10369790,17800,17800,17800,17800,0
20230605,145200,10369790,17800,17800,17800,17800,0
20230605,145100,10369790,17800,17800,17800,17800,132
20230605,145000,8020190,17800,17800,17800,17800,150
20230605,144900,5350190,17800,17800,17800,17800,0
20230605,144800,5350190,17800,17800,17800,17800,0
20230605,144700,5350190,17800,17800,17800,17800,0
20230605,144600,5350190,17800,17800,17800,17800,0
20230605,144500,5350190,17800,17800,17800,17800,0
20230605,144400,5350190,17800,17800,17800,17800,0
20230605,144300,5350190,17800,17800,17800,17800,0
20230605,144200,5350190,17800,17800,17800,17800,0
20230605,144100,5350190,17800,17800,17800,17800,0
20230605,144000,5350190,17800,17800,17800,17800,0
20230605,143900,5350190,17800,17800,17800,17800,0
20230605,143800,5350190,17800,17800,17800,17800,0
20230605,143700,5350190,17800,17800,17800,17800,0
20230605,143600,5350190,17800,17800,17800,17800,0
20230605,143500,5350190,17800,17800,17800,17800,0
20230605,143400,5350190,17800,17800,17800,17800,0
20230605,143300,5350190,17800,17800,17800,17800,0
20230605,143200,5350190,17800,17800,17800,17800,0
20230605,143100,5350190,17800,17800,17800,17800,0
20230605,143000,5350190,17800,17800,17800,17800,0
20230605,142900,5350190,17800,17800,17800,17800,0
20230605,142800,5350190,17800,17800,17800,17800,0
20230605,142700,5350190,17800,17800,17800,17800,0
20230605,142600,5350190,17800,17800,17800,17800,0
20230605,142500,5350190,17800,17800,17800,17800,0
20230605,142400,5350190,17800,17800,17800,17800,0
20230605,142300,5350190,17800,17800,17800,17800,0
20230605,142200,5350190,17800,17800,17800,17800,1
20230605,142100,5332390,17800,17800,17800,17800,0
20230605,142000,5332390,17800,17800,17800,17800,0
20230605,141900,5332390,17800,17800,17800,17800,0
20230605,141800,5332390,17800,17800,17800,17800,0
20230605,141700,5332390,17800,17800,17800,17800,0
20230605,141600,5332390,17800,17800,17800,17800,0
20230605,141500,5332390,17800,17800,17800,17800,0
20230605,141400,5332390,17800,17800,17800,17800,0
20230605,141300,5332390,17800,17800,17800,17800,0
20230605,141200,5332390,17800,17800,17800,17800,0
20230605,141100,5332390,17800,17800,17800,17800,0
20230605,141000,5332390,17800,17800,17800,17800,0
20230605,140900,5332390,17800,17800,17800,17800,0
20230605,140800,5332390,17800,17800,17800,17800,0
20230605,140700,5332390,17800,17800,17800,17800,0
20230605,140600,5332390,17800,17800,17800,17800,0
20230605,140500,5332390,17800,17800,17800,17800,0
20230605,140400,5332390,17800,17800,17800,17800,0
20230605,140300,5332390,17800,17800,17800,17800,0
20230605,140200,5332390,17800,17800,17800,17800,0
20230605,140100,5332390,17800,17800,17800,17800,0
20230605,140000,5332390,17800,17800,17800,17800,0
20230605,135900,5332390,17800,17800,17800,17800,0
20230605,135800,5332390,17800,17800,17800,17800,0
20230605,135700,5332390,17800,17800,17800,17800,0
20230605,135600,5332390,17800,17800,17800,17800,0
20230605,135500,5332390,17800,17800,17800,17800,0
20230605,135400,5332390,17800,17800,17800,17800,0
20230605,135300,5332390,17800,17800,17800,17800,0
20230605,135200,5332390,17800,17800,17800,17800,0
20230605,135100,5332390,17800,17800,17800,17800,0
20230605,135000,5332390,17800,17800,17800,17800,0
20230605,134900,5332390,17800,17800,17800,17800,0
20230605,134800,5332390,17800,17800,17800,17800,0
20230605,134700,5332390,17800,17800,17800,17800,0
20230605,134600,5332390,17800,17800,17800,17800,0
20230605,134500,5332390,17800,17790,17800,17790,2
20230605,134400,5296800,17220,17220,17220,17220,0
20230605,134300,5296800,17220,17220,17220,17220,0
20230605,134200,5296800,17220,17220,17220,17220,0
20230605,134100,5296800,17220,17220,17220,17220,0
20230605,134000,5296800,17220,17220,17220,17220,0
20230605,133900,5296800,17220,17220,17220,17220,0
20230605,133800,5296800,17220,17220,17220,17220,0
20230605,133700,5296800,17220,17220,17220,17220,0
20230605,133600,5296800,17220,17220,17220,17220,0
20230605,133500,5296800,17220,17220,17220,17220,0
20230605,133400,5296800,17220,17220,17220,17220,0
20230605,133300,5296800,17220,17220,17220,17220,0
20230605,133200,5296800,17220,17220,17220,17220,0
20230605,133100,5296800,17220,17220,17220,17220,0
20230605,133000,5296800,17220,17220,17220,17220,0
20230605,132900,5296800,17220,17220,17220,17220,0
20230605,132800,5296800,17220,17220,17220,17220,0
20230605,132700,5296800,17220,17220,17220,17220,0
20230605,132600,5296800,17220,17220,17220,17220,0
20230605,132500,5296800,17220,17220,17220,17220,0
20230605,132400,5296800,17220,17220,17220,17220,0
20230605,132300,5296800,17220,17220,17220,17220,0
20230605,132200,5296800,17220,17220,17220,17220,0
20230605,132100,5296800,17220,17220,17220,17220,0
20230605,132000,5296800,17220,17220,17220,17220,0
20230605,131900,5296800,17220,17220,17220,17220,0
20230605,131800,5296800,17220,17220,17220,17220,0
20230605,131700,5296800,17220,17220,17220,17220,0
20230605,131600,5296800,17220,17220,17220,17220,0
20230605,131500,5296800,17220,17220,17220,17220,0
20230605,131400,5296800,17220,17220,17220,17220,0
20230605,131300,5296800,17220,17220,17220,17220,0
20230605,131200,5296800,17220,17220,17220,17220,0
20230605,131100,5296800,17220,17220,17220,17220,1
20230605,131000,5279580,17900,17900,17900,17900,0
20230605,130900,5279580,17900,17900,17900,17900,0
20230605,130800,5279580,17900,17900,17900,17900,0
20230605,130700,5279580,17900,17900,17900,17900,0
20230605,130600,5279580,17900,17900,17900,17900,0
20230605,130500,5279580,17900,17900,17900,17900,0
20230605,130400,5279580,17900,17900,17900,17900,0
20230605,130300,5279580,17900,17900,17900,17900,0
20230605,130200,5279580,17900,17900,17900,17900,0
20230605,130100,5279580,17900,17900,17900,17900,0
20230605,130000,5279580,17900,17900,17900,17900,0
20230605,125900,5279580,17900,17900,17900,17900,0
20230605,125800,5279580,17900,17900,17900,17900,0
20230605,125700,5279580,17900,17900,17900,17900,0
20230605,125600,5279580,17900,17900,17900,17900,0
20230605,125500,5279580,17900,17900,17900,17900,0
20230605,125400,5279580,17900,17900,17900,17900,0
20230605,125300,5279580,17900,17900,17900,17900,0
20230605,125200,5279580,17900,17900,17900,17900,0
20230605,125100,5279580,17900,17900,17900,17900,0
20230605,125000,5279580,17900,17900,17900,17900,0
20230605,124900,5279580,17900,17900,17900,17900,0
20230605,124800,5279580,17900,17900,17900,17900,0
20230605,124700,5279580,17900,17900,17900,17900,0
20230605,124600,5279580,17900,17900,17900,17900,0
20230605,124500,5279580,17900,17900,17900,17900,0
20230605,124400,5279580,17900,17900,17900,17900,0
20230605,124300,5279580,17900,17900,17900,17900,0
20230605,124200,5279580,17900,17900,17900,17900,0
20230605,124100,5279580,17900,17900,17900,17900,0
20230605,124000,5279580,17900,17900,17900,17900,0
20230605,123900,5279580,17900,17900,17900,17900,0
20230605,123800,5279580,17900,17900,17900,17900,0
20230605,123700,5279580,17900,17900,17900,17900,0
20230605,123600,5279580,17900,17900,17900,17900,0
20230605,123500,5279580,17900,17900,17900,17900,0
20230605,123400,5279580,17900,17900,17900,17900,0
20230605,123300,5279580,17900,17900,17900,17900,0
20230605,123200,5279580,17900,17900,17900,17900,0
20230605,123100,5279580,17900,17900,17900,17900,0
20230605,123000,5279580,17900,17900,17900,17900,0
20230605,122900,5279580,17900,17900,17900,17900,0
20230605,122800,5279580,17900,17900,17900,17900,0
20230605,122700,5279580,17900,17900,17900,17900,0
20230605,122600,5279580,17900,17900,17900,17900,0
20230605,122500,5279580,17900,17900,17900,17900,0
20230605,122400,5279580,17900,17900,17900,17900,0
20230605,122300,5279580,17900,17900,17900,17900,0
20230605,122200,5279580,17900,17900,17900,17900,0
20230605,122100,5279580,17900,17900,17900,17900,0
20230605,122000,5279580,17900,17900,17900,17900,0
20230605,121900,5279580,17900,17900,17900,17900,0
20230605,121800,5279580,17900,17900,17900,17900,0
20230605,121700,5279580,17900,17900,17900,17900,0
20230605,121600,5279580,17900,17900,17900,17900,0
20230605,121500,5279580,17900,17900,17900,17900,0
20230605,121400,5279580,17900,17900,17900,17900,0
20230605,121300,5279580,17900,17900,17900,17900,0
20230605,121200,5279580,17900,17900,17900,17900,0
20230605,121100,5279580,17900,17900,17900,17900,0
20230605,121000,5279580,17900,17900,17900,17900,0
20230605,120900,5279580,17900,17900,17900,17900,0
20230605,120800,5279580,17900,17900,17900,17900,0
20230605,120700,5279580,17900,17900,17900,17900,0
20230605,120600,5279580,17900,17900,17900,17900,0
20230605,120500,5279580,17900,17900,17900,17900,0
20230605,120400,5279580,17900,17900,17900,17900,0
20230605,120300,5279580,17900,17900,17900,17900,0
20230605,120200,5279580,17900,17900,17900,17900,0
20230605,120100,5279580,17900,17900,17900,17900,0
20230605,120000,5279580,17900,17900,17900,17900,0
20230605,115900,5279580,17900,17900,17900,17900,0
20230605,115800,5279580,17900,17900,17900,17900,0
20230605,115700,5279580,17900,17900,17900,17900,0
20230605,115600,5279580,17900,17900,17900,17900,0
20230605,115500,5279580,17900,17900,17900,17900,0
20230605,115400,5279580,17900,17900,17900,17900,0
20230605,115300,5279580,17900,17900,17900,17900,0
20230605,115200,5279580,17900,17900,17900,17900,0
20230605,115100,5279580,17900,17900,17900,17900,0
20230605,115000,5279580,17900,17900,17900,17900,0
20230605,114900,5279580,17900,17900,17900,17900,0
20230605,114800,5279580,17900,17900,17900,17900,0
20230605,114700,5279580,17900,17900,17900,17900,0
20230605,114600,5279580,17900,17900,17900,17900,0
20230605,114500,5279580,17900,17900,17900,17900,0
20230605,114400,5279580,17900,17900,17900,17900,0
20230605,114300,5279580,17900,17900,17900,17900,0
20230605,114200,5279580,17900,17900,17900,17900,0
20230605,114100,5279580,17900,17900,17900,17900,0
20230605,114000,5279580,17900,17900,17900,17900,0
20230605,113900,5279580,17900,17900,17900,17900,0
20230605,113800,5279580,17900,17900,17900,17900,0
20230605,113700,5279580,17900,17900,17900,17900,0
20230605,113600,5279580,17900,17900,17900,17900,0
20230605,113500,5279580,17900,17900,17900,17900,0
20230605,113400,5279580,17900,17900,17900,17900,0
20230605,113300,5279580,17900,17900,17900,17900,0
20230605,113200,5279580,17900,17900,17900,17900,0
20230605,113100,5279580,17900,17900,17900,17900,0
20230605,113000,5279580,17900,17900,17900,17900,0
20230605,112900,5279580,17900,17900,17900,17900,0
20230605,112800,5279580,17900,17900,17900,17900,0
20230605,112700,5279580,17900,17900,17900,17900,0
20230605,112600,5279580,17900,17900,17900,17900,0
20230605,112500,5279580,17900,17900,17900,17900,0
20230605,112400,5279580,17900,17900,17900,17900,0
20230605,112300,5279580,17900,17900,17900,17900,0
20230605,112200,5279580,17900,17900,17900,17900,0
20230605,112100,5279580,17900,17900,17900,17900,0
20230605,112000,5279580,17900,17900,17900,17900,0
20230605,111900,5279580,17900,17900,17900,17900,0
20230605,111800,5279580,17900,17900,17900,17900,0
20230605,111700,5279580,17900,17900,17900,17900,0
20230605,111600,5279580,17900,17900,17900,17900,0
20230605,111500,5279580,17900,17900,17900,17900,0
20230605,111400,5279580,17900,17900,17900,17900,0
20230605,111300,5279580,17900,17900,17900,17900,0
20230605,111200,5279580,17900,17900,17900,17900,0
20230605,111100,5279580,17900,17900,17900,17900,0
20230605,111000,5279580,17900,17900,17900,17900,0
20230605,110900,5279580,17900,17900,17900,17900,0
20230605,110800,5279580,17900,17900,17900,17900,0
20230605,110700,5279580,17900,17900,17900,17900,0
20230605,110600,5279580,17900,17900,17900,17900,0
20230605,110500,5279580,17900,17900,17900,17900,0
20230605,110400,5279580,17900,17900,17900,17900,0
20230605,110300,5279580,17900,17900,17900,17900,0
20230605,110200,5279580,17900,17900,17900,17900,0
20230605,110100,5279580,17900,17900,17900,17900,0
20230605,110000,5279580,17900,17900,17900,17900,0
20230605,105900,5279580,17900,17900,17900,17900,0
20230605,105800,5279580,17900,17900,17900,17900,0
20230605,105700,5279580,17900,17900,17900,17900,0
20230605,105600,5279580,17900,17900,17900,17900,0
20230605,105500,5279580,17900,17900,17900,17900,0
20230605,105400,5279580,17900,17900,17900,17900,0
20230605,105300,5279580,17900,17900,17900,17900,0
20230605,105200,5279580,17900,17900,17900,17900,0
20230605,105100,5279580,17900,17900,17900,17900,0
20230605,105000,5279580,17900,17900,17900,17900,0
20230605,104900,5279580,17900,17900,17900,17900,0
20230605,104800,5279580,17900,17900,17900,17900,0
20230605,104700,5279580,17900,17900,17900,17900,0
20230605,104600,5279580,17900,17900,17900,17900,0
20230605,104500,5279580,17900,17900,17900,17900,0
20230605,104400,5279580,17900,17900,17900,17900,0
20230605,104300,5279580,17900,17900,17900,17900,0
20230605,104200,5279580,17900,17900,17900,17900,0
20230605,104100,5279580,17900,17900,17900,17900,0
20230605,104000,5279580,17900,17900,17900,17900,0
20230605,103900,5279580,17900,17900,17900,17900,0
20230605,103800,5279580,17900,17900,17900,17900,0
20230605,103700,5279580,17900,17900,17900,17900,0
20230605,103600,5279580,17900,17900,17900,17900,0
20230605,103500,5279580,17900,17900,17900,17900,0
20230605,103400,5279580,17900,17900,17900,17900,0
20230605,103300,5279580,17900,17900,17900,17900,0
20230605,103200,5279580,17900,17900,17900,17900,0
20230605,103100,5279580,17900,17900,17900,17900,0
20230605,103000,5279580,17900,17900,17900,17900,0
20230605,102900,5279580,17900,17900,17900,17900,0
20230605,102800,5279580,17900,17900,17900,17900,0
20230605,102700,5279580,17900,17900,17900,17900,0
20230605,102600,5279580,17900,17900,17900,17900,0
20230605,102500,5279580,17900,17900,17900,17900,0
20230605,102400,5279580,17900,17900,17900,17900,0
20230605,102300,5279580,17900,17900,17900,17900,0
20230605,102200,5279580,17900,17900,17900,17900,0
20230605,102100,5279580,17900,17900,17900,17900,0
20230605,102000,5279580,17900,17900,17900,17900,0
20230605,101900,5279580,17900,17900,17900,17900,0
20230605,101800,5279580,17900,17900,17900,17900,0
20230605,101700,5279580,17900,17900,17900,17900,0
20230605,101600,5279580,17900,17900,17900,17900,0
20230605,101500,5279580,17900,17900,17900,17900,0
20230605,101400,5279580,17900,17900,17900,17900,0
20230605,101300,5279580,17900,17900,17900,17900,0
20230605,101200,5279580,17900,17900,17900,17900,0
20230605,101100,5279580,17900,17900,17900,17900,0
20230605,101000,5279580,17900,17900,17900,17900,0
20230605,100900,5279580,17900,17900,17900,17900,0
20230605,100800,5279580,17900,17900,17900,17900,0
20230605,100700,5279580,17900,17900,17900,17900,0
20230605,100600,5279580,17900,17900,17900,17900,0
20230605,100500,5279580,17900,17900,17900,17900,0
20230605,100400,5279580,17900,17900,17900,17900,0
20230605,100300,5279580,17900,17900,17900,17900,0
20230605,100200,5279580,17900,17900,17900,17900,0
20230605,100100,5279580,17900,17900,17900,17900,0
20230605,100000,5279580,17900,17900,17900,17900,0
20230605,095900,5279580,17900,17900,17900,17900,0
20230605,095800,5279580,17900,17900,17900,17900,0
20230605,095700,5279580,17900,17900,17900,17900,0
20230605,095600,5279580,17900,17900,17900,17900,0
20230605,095500,5279580,17900,17900,17900,17900,0
20230605,095400,5279580,17900,17900,17900,17900,0
20230605,095300,5279580,17900,17900,17900,17900,0
20230605,095200,5279580,17900,17900,17900,17900,0
20230605,095100,5279580,17900,17900,17900,17900,0
20230605,095000,5279580,17900,17900,17900,17900,0
20230605,094900,5279580,17900,17900,17900,17900,0
20230605,094800,5279580,17900,17900,17900,17900,0
20230605,094700,5279580,17900,17900,17900,17900,0
20230605,094600,5279580,17900,17900,17900,17900,1
20230605,094500,5261680,17890,17890,17890,17890,0
20230605,094400,5261680,17890,17890,17890,17890,0
20230605,094300,5261680,17890,17790,17890,17790,290
20230605,094200,88080,17060,17060,17060,17060,0
20230605,094100,88080,17060,17060,17060,17060,0
20230605,094000,88080,17060,17060,17060,17060,0
20230605,093900,88080,17060,17060,17060,17060,0
20230605,093800,88080,17060,17060,17060,17060,0
20230605,093700,88080,17060,17060,17060,17060,0
20230605,093600,88080,17060,17060,17060,17060,0
20230605,093500,88080,17060,17060,17060,17060,0
20230605,093400,88080,17060,17060,17060,17060,0
20230605,093300,88080,17060,17060,17060,17060,0
20230605,093200,88080,17060,17060,17060,17060,0
20230605,093100,88080,17060,17060,17060,17060,0
20230605,093000,88080,17060,17060,17060,17060,0
20230605,092900,88080,17060,17060,17060,17060,0
20230605,092800,88080,17060,17060,17060,17060,0
20230605,092700,88080,17060,17060,17060,17060,0
20230605,092600,88080,17060,17060,17060,17060,0
20230605,092500,88080,17060,17060,17060,17060,0
20230605,092400,88080,17060,17060,17060,17060,0
20230605,092300,88080,17060,17060,17060,17060,0
20230605,092200,88080,17060,17060,17060,17060,0
20230605,092100,88080,17060,17060,17060,17060,0
20230605,092000,88080,17060,17060,17060,17060,0
20230605,091900,88080,17060,17060,17060,17060,0
20230605,091800,88080,17060,17060,17060,17060,0
20230605,091700,88080,17060,17060,17060,17060,0
20230605,091600,88080,17060,17060,17060,17060,0
20230605,091500,88080,17060,17060,17060,17060,1
20230605,091400,71020,17990,17990,17990,17990,0
20230605,091300,71020,17990,17990,17990,17990,0
20230605,091200,71020,17990,17990,17990,17990,0
20230605,091100,71020,17990,17990,17990,17990,0
20230605,091000,71020,17990,17990,17990,17990,0
20230605,090900,71020,17990,17990,17990,17990,0
20230605,090800,71020,17990,17990,17990,17990,2
20230605,090700,35040,17990,17990,17990,17990,0
20230605,090600,35040,17990,17990,17990,17990,0
20230605,090500,35040,17990,17990,17990,17990,0
20230605,090400,35040,17990,17990,17990,17990,0
20230605,090300,35040,17990,17990,17990,17990,1
20230605,090200,17050,17050,17050,17050,17050,0
20230605,090100,17050,17050,17050,17050,17050,0
20230605,090000,17050,17050,17050,17050,17050,1