KissMeData/347890/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,192900,424504430,9590,9590,9590,9590,1619
20230605,192800,424504430,9590,9590,9590,9590,0
20230605,192700,424504430,9590,9590,9590,9590,0
20230605,192600,424504430,9590,9590,9590,9590,0
20230605,192500,424504430,9590,9590,9590,9590,0
20230605,192400,424504430,9590,9590,9590,9590,0
20230605,192300,424504430,9590,9590,9590,9590,0
20230605,192200,424504430,9590,9590,9590,9590,0
20230605,192100,424504430,9590,9590,9590,9590,0
20230605,192000,424504430,9590,9590,9590,9590,0
20230605,191900,424504430,9590,9590,9590,9590,0
20230605,191800,424504430,9590,9590,9590,9590,0
20230605,191700,424504430,9590,9590,9590,9590,0
20230605,191600,424504430,9590,9590,9590,9590,0
20230605,191500,424504430,9590,9590,9590,9590,0
20230605,191400,424504430,9590,9590,9590,9590,0
20230605,191300,424504430,9590,9590,9590,9590,0
20230605,191200,424504430,9590,9590,9590,9590,0
20230605,191100,424504430,9590,9590,9590,9590,0
20230605,191000,424504430,9590,9590,9590,9590,0
20230605,190900,424504430,9590,9590,9590,9590,0
20230605,190800,424504430,9590,9590,9590,9590,0
20230605,190700,424504430,9590,9590,9590,9590,0
20230605,190600,424504430,9590,9590,9590,9590,0
20230605,190500,424504430,9590,9590,9590,9590,0
20230605,190400,424504430,9590,9590,9590,9590,0
20230605,190300,424504430,9590,9590,9590,9590,0
20230605,190200,424504430,9590,9590,9590,9590,0
20230605,190100,424504430,9590,9590,9590,9590,0
20230605,190000,424504430,9590,9590,9590,9590,0
20230605,185900,424504430,9590,9590,9590,9590,1619
20230605,185800,424504430,9590,9590,9590,9590,0
20230605,185700,424504430,9590,9590,9590,9590,0
20230605,185600,424504430,9590,9590,9590,9590,0
20230605,185500,424504430,9590,9590,9590,9590,0
20230605,185400,424504430,9590,9590,9590,9590,0
20230605,185300,424504430,9590,9590,9590,9590,0
20230605,185200,424504430,9590,9590,9590,9590,0
20230605,185100,424504430,9590,9590,9590,9590,0
20230605,185000,424504430,9590,9590,9590,9590,0
20230605,184900,424504430,9590,9590,9590,9590,0
20230605,184800,424504430,9590,9590,9590,9590,0
20230605,184700,424504430,9590,9590,9590,9590,0
20230605,184600,424504430,9590,9590,9590,9590,0
20230605,184500,424504430,9590,9590,9590,9590,0
20230605,184400,424504430,9590,9590,9590,9590,0
20230605,184300,424504430,9590,9590,9590,9590,0
20230605,184200,424504430,9590,9590,9590,9590,0
20230605,184100,424504430,9590,9590,9590,9590,0
20230605,184000,424504430,9590,9590,9590,9590,0
20230605,183900,424504430,9590,9590,9590,9590,0
20230605,183800,424504430,9590,9590,9590,9590,0
20230605,183700,424504430,9590,9590,9590,9590,0
20230605,183600,424504430,9590,9590,9590,9590,0
20230605,183500,424504430,9590,9590,9590,9590,0
20230605,183400,424504430,9590,9590,9590,9590,0
20230605,183300,424504430,9590,9590,9590,9590,0
20230605,183200,424504430,9590,9590,9590,9590,0
20230605,183100,424504430,9590,9590,9590,9590,0
20230605,183000,424504430,9590,9590,9590,9590,0
20230605,182900,424504430,9590,9590,9590,9590,1619
20230605,182800,424504430,9590,9590,9590,9590,0
20230605,182700,424504430,9590,9590,9590,9590,0
20230605,182600,424504430,9590,9590,9590,9590,0
20230605,182500,424504430,9590,9590,9590,9590,0
20230605,182400,424504430,9590,9590,9590,9590,0
20230605,182300,424504430,9590,9590,9590,9590,0
20230605,182200,424504430,9590,9590,9590,9590,0
20230605,182100,424504430,9590,9590,9590,9590,0
20230605,182000,424504430,9590,9590,9590,9590,0
20230605,181900,424504430,9590,9590,9590,9590,0
20230605,181800,424504430,9590,9590,9590,9590,0
20230605,181700,424504430,9590,9590,9590,9590,0
20230605,181600,424504430,9590,9590,9590,9590,0
20230605,181500,424504430,9590,9590,9590,9590,0
20230605,181400,424504430,9590,9590,9590,9590,0
20230605,181300,424504430,9590,9590,9590,9590,0
20230605,181200,424504430,9590,9590,9590,9590,0
20230605,181100,424504430,9590,9590,9590,9590,0
20230605,181000,424504430,9590,9590,9590,9590,0
20230605,180900,424504430,9590,9590,9590,9590,0
20230605,180800,424504430,9590,9590,9590,9590,0
20230605,180700,424504430,9590,9590,9590,9590,0
20230605,180600,424504430,9590,9590,9590,9590,0
20230605,180500,424504430,9590,9590,9590,9590,0
20230605,180400,424504430,9590,9590,9590,9590,0
20230605,180300,424504430,9590,9590,9590,9590,0
20230605,180200,424504430,9590,9590,9590,9590,0
20230605,180100,424504430,9590,9590,9590,9590,0
20230605,180000,424504430,9590,9590,9590,9590,0
20230605,175900,424504430,9590,9590,9590,9590,1619
20230605,175800,424504430,9590,9590,9590,9590,0
20230605,175700,424504430,9590,9590,9590,9590,0
20230605,175600,424504430,9590,9590,9590,9590,0
20230605,175500,424504430,9590,9590,9590,9590,0
20230605,175400,424504430,9590,9590,9590,9590,0
20230605,175300,424504430,9590,9590,9590,9590,0
20230605,175200,424504430,9590,9590,9590,9590,0
20230605,175100,424504430,9590,9590,9590,9590,0
20230605,175000,424504430,9590,9590,9590,9590,0
20230605,174900,424504430,9590,9590,9590,9590,0
20230605,174800,424504430,9590,9590,9590,9590,0
20230605,174700,424504430,9590,9590,9590,9590,0
20230605,174600,424504430,9590,9590,9590,9590,0
20230605,174500,424504430,9590,9590,9590,9590,0
20230605,174400,424504430,9590,9590,9590,9590,0
20230605,174300,424504430,9590,9590,9590,9590,0
20230605,174200,424504430,9590,9590,9590,9590,0
20230605,174100,424504430,9590,9590,9590,9590,0
20230605,174000,424504430,9590,9590,9590,9590,0
20230605,173900,424504430,9590,9590,9590,9590,0
20230605,173800,424504430,9590,9590,9590,9590,0
20230605,173700,424504430,9590,9590,9590,9590,0
20230605,173600,424504430,9590,9590,9590,9590,0
20230605,173500,424504430,9590,9590,9590,9590,0
20230605,173400,424504430,9590,9590,9590,9590,0
20230605,173300,424504430,9590,9590,9590,9590,0
20230605,173200,424504430,9590,9590,9590,9590,0
20230605,173100,424504430,9590,9590,9590,9590,0
20230605,173000,424504430,9590,9590,9590,9590,0
20230605,172900,424504430,9590,9590,9590,9590,1619
20230605,172800,424504430,9590,9590,9590,9590,0
20230605,172700,424504430,9590,9590,9590,9590,0
20230605,172600,424504430,9590,9590,9590,9590,0
20230605,172500,424504430,9590,9590,9590,9590,0
20230605,172400,424504430,9590,9590,9590,9590,0
20230605,172300,424504430,9590,9590,9590,9590,0
20230605,172200,424504430,9590,9590,9590,9590,0
20230605,172100,424504430,9590,9590,9590,9590,0
20230605,172000,424504430,9590,9590,9590,9590,0
20230605,171900,424504430,9590,9590,9590,9590,0
20230605,171800,424504430,9590,9590,9590,9590,0
20230605,171700,424504430,9590,9590,9590,9590,0
20230605,171600,424504430,9590,9590,9590,9590,0
20230605,171500,424504430,9590,9590,9590,9590,0
20230605,171400,424504430,9590,9590,9590,9590,0
20230605,171300,424504430,9590,9590,9590,9590,0
20230605,171200,424504430,9590,9590,9590,9590,0
20230605,171100,424504430,9590,9590,9590,9590,0
20230605,171000,424504430,9590,9590,9590,9590,0
20230605,170900,424504430,9590,9590,9590,9590,0
20230605,170800,424504430,9590,9590,9590,9590,0
20230605,170700,424504430,9590,9590,9590,9590,0
20230605,170600,424504430,9590,9590,9590,9590,0
20230605,170500,424504430,9590,9590,9590,9590,0
20230605,170400,424504430,9590,9590,9590,9590,0
20230605,170300,424504430,9590,9590,9590,9590,0
20230605,170200,424504430,9590,9590,9590,9590,0
20230605,170100,424504430,9590,9590,9590,9590,0
20230605,170000,424504430,9590,9590,9590,9590,0
20230605,165900,424504430,9590,9590,9590,9590,1619
20230605,165800,424504430,9590,9590,9590,9590,0
20230605,165700,424504430,9590,9590,9590,9590,0
20230605,165600,424504430,9590,9590,9590,9590,0
20230605,165500,424504430,9590,9590,9590,9590,0
20230605,165400,424504430,9590,9590,9590,9590,0
20230605,165300,424504430,9590,9590,9590,9590,0
20230605,165200,424504430,9590,9590,9590,9590,0
20230605,165100,424504430,9590,9590,9590,9590,0
20230605,165000,424504430,9590,9590,9590,9590,0
20230605,164900,424504430,9590,9590,9590,9590,0
20230605,164800,424504430,9590,9590,9590,9590,0
20230605,164700,424504430,9590,9590,9590,9590,0
20230605,164600,424504430,9590,9590,9590,9590,0
20230605,164500,424504430,9590,9590,9590,9590,0
20230605,164400,424504430,9590,9590,9590,9590,0
20230605,164300,424504430,9590,9590,9590,9590,0
20230605,164200,424504430,9590,9590,9590,9590,0
20230605,164100,424504430,9590,9590,9590,9590,0
20230605,164000,424504430,9590,9590,9590,9590,0
20230605,163900,424504430,9590,9590,9590,9590,0
20230605,163800,424504430,9590,9590,9590,9590,0
20230605,163700,424504430,9590,9590,9590,9590,0
20230605,163600,424504430,9590,9590,9590,9590,0
20230605,163500,424504430,9590,9590,9590,9590,0
20230605,163400,424504430,9590,9590,9590,9590,0
20230605,163300,424504430,9590,9590,9590,9590,0
20230605,163200,424504430,9590,9590,9590,9590,0
20230605,163100,424504430,9590,9590,9590,9590,0
20230605,163000,424504430,9590,9590,9590,9590,0
20230605,162900,424504430,9590,9590,9590,9590,1619
20230605,162800,424504430,9590,9590,9590,9590,0
20230605,162700,424504430,9590,9590,9590,9590,0
20230605,162600,424504430,9590,9590,9590,9590,0
20230605,162500,424504430,9590,9590,9590,9590,0
20230605,162400,424504430,9590,9590,9590,9590,0
20230605,162300,424504430,9590,9590,9590,9590,0
20230605,162200,424504430,9590,9590,9590,9590,0
20230605,162100,424504430,9590,9590,9590,9590,0
20230605,162000,424504430,9590,9590,9590,9590,0
20230605,161900,424504430,9590,9590,9590,9590,0
20230605,161800,424504430,9590,9590,9590,9590,0
20230605,161700,424504430,9590,9590,9590,9590,0
20230605,161600,424504430,9590,9590,9590,9590,0
20230605,161500,424504430,9590,9590,9590,9590,0
20230605,161400,424504430,9590,9590,9590,9590,0
20230605,161300,424504430,9590,9590,9590,9590,0
20230605,161200,424504430,9590,9590,9590,9590,0
20230605,161100,424504430,9590,9590,9590,9590,0
20230605,161000,424504430,9590,9590,9590,9590,0
20230605,160900,424504430,9590,9590,9590,9590,0
20230605,160800,424504430,9590,9590,9590,9590,0
20230605,160700,424504430,9590,9590,9590,9590,0
20230605,160600,424504430,9590,9590,9590,9590,0
20230605,160500,424504430,9590,9590,9590,9590,0
20230605,160400,424504430,9590,9590,9590,9590,0
20230605,160300,424504430,9590,9590,9590,9590,0
20230605,160200,424504430,9590,9590,9590,9590,0
20230605,160100,424504430,9590,9590,9590,9590,0
20230605,160000,424504430,9590,9590,9590,9590,0
20230605,155900,424504430,9590,9590,9590,9590,1619
20230605,155800,424504430,9590,9590,9590,9590,0
20230605,155700,424504430,9590,9590,9590,9590,0
20230605,155600,424504430,9590,9590,9590,9590,0
20230605,155500,424504430,9590,9590,9590,9590,0
20230605,155400,424504430,9590,9590,9590,9590,0
20230605,155300,424504430,9590,9590,9590,9590,0
20230605,155200,424504430,9590,9590,9590,9590,0
20230605,155100,424504430,9590,9590,9590,9590,0
20230605,155000,424504430,9590,9590,9590,9590,0
20230605,154900,424504430,9590,9590,9590,9590,0
20230605,154800,424504430,9590,9590,9590,9590,0
20230605,154700,424504430,9590,9590,9590,9590,0
20230605,154600,424504430,9590,9590,9590,9590,0
20230605,154500,424504430,9590,9590,9590,9590,0
20230605,154400,424504430,9590,9590,9590,9590,0
20230605,154300,424504430,9590,9590,9590,9590,0
20230605,154200,424504430,9590,9590,9590,9590,0
20230605,154100,424504430,9590,9590,9590,9590,0
20230605,154000,424504430,9590,9590,9590,9590,0
20230605,153900,424504430,9590,9590,9590,9590,0
20230605,153800,424504430,9590,9590,9590,9590,0
20230605,153700,424504430,9590,9590,9590,9590,0
20230605,153600,424504430,9590,9590,9590,9590,0
20230605,153500,424504430,9590,9590,9590,9590,0
20230605,153400,424504430,9590,9590,9590,9590,0
20230605,153300,424504430,9590,9590,9590,9590,0
20230605,153200,424504430,9590,9590,9590,9590,0
20230605,153100,424504430,9590,9590,9590,9590,0
20230605,153000,424504430,9590,9590,9590,9590,1619
20230605,152900,408978220,9580,9580,9580,9580,0
20230605,152800,408978220,9580,9580,9580,9580,0
20230605,152700,408978220,9580,9580,9580,9580,0
20230605,152600,408978220,9580,9580,9580,9580,0
20230605,152500,408978220,9580,9580,9580,9580,0
20230605,152400,408978220,9580,9580,9580,9580,0
20230605,152300,408978220,9580,9580,9580,9580,0
20230605,152200,408978220,9580,9580,9580,9580,0
20230605,152100,408978220,9580,9580,9580,9580,0
20230605,152000,408978220,9580,9580,9580,9580,0
20230605,151900,408978220,9580,9580,9580,9570,6
20230605,151800,408920750,9580,9580,9580,9580,11
20230605,151700,408815370,9580,9580,9580,9580,198
20230605,151600,406918530,9580,9580,9580,9580,502
20230605,151500,402109370,9560,9560,9560,9560,20
20230605,151400,401918170,9560,9580,9580,9560,3
20230605,151300,401889470,9580,9580,9580,9580,0
20230605,151200,401889470,9580,9580,9580,9580,6
20230605,151100,401831990,9560,9560,9560,9560,0
20230605,151000,401831990,9560,9560,9560,9560,0
20230605,150900,401831990,9560,9560,9560,9560,0
20230605,150800,401831990,9560,9560,9560,9560,0
20230605,150700,401831990,9560,9560,9560,9560,135
20230605,150600,400541390,9560,9560,9560,9560,33
20230605,150500,400225910,9560,9560,9560,9560,0
20230605,150400,400225910,9560,9560,9560,9560,0
20230605,150300,400225910,9560,9560,9560,9560,76
20230605,150200,399499350,9570,9560,9570,9560,12
20230605,150100,399384530,9570,9570,9570,9570,0
20230605,150000,399384530,9570,9560,9570,9560,17
20230605,145900,399221940,9560,9570,9570,9560,21
20230605,145800,399021080,9570,9570,9570,9570,5
20230605,145700,398973230,9570,9570,9570,9570,0
20230605,145600,398973230,9570,9570,9570,9570,5
20230605,145500,398925380,9560,9560,9560,9560,0
20230605,145400,398925380,9560,9560,9560,9560,2
20230605,145300,398906260,9580,9580,9580,9580,20
20230605,145200,398714660,9580,9570,9580,9550,5772
20230605,145100,343576770,9570,9570,9570,9570,0
20230605,145000,343576770,9570,9570,9570,9570,1046
20230605,144900,333566550,9580,9580,9580,9580,9
20230605,144800,333480330,9580,9580,9580,9580,104
20230605,144700,332484010,9580,9580,9580,9580,0
20230605,144600,332484010,9580,9580,9580,9580,21
20230605,144500,332282830,9580,9580,9580,9580,0
20230605,144400,332282830,9580,9570,9580,9570,24
20230605,144300,332052930,9580,9580,9580,9580,114
20230605,144200,330960810,9590,9590,9590,9590,50
20230605,144100,330481310,9580,9580,9580,9580,200
20230605,144000,328565310,9580,9580,9580,9580,0
20230605,143900,328565310,9580,9580,9580,9580,0
20230605,143800,328565310,9580,9580,9580,9580,2
20230605,143700,328546150,9590,9590,9590,9590,14
20230605,143600,328411890,9580,9580,9580,9580,0
20230605,143500,328411890,9580,9580,9580,9580,57
20230605,143400,327865830,9590,9590,9590,9590,16
20230605,143300,327712390,9570,9570,9570,9570,0
20230605,143200,327712390,9570,9570,9570,9570,2
20230605,143100,327693250,9560,9560,9560,9560,0
20230605,143000,327693250,9560,9560,9560,9560,0
20230605,142900,327693250,9560,9560,9560,9560,8
20230605,142800,327616770,9590,9590,9590,9590,5
20230605,142700,327568820,9560,9560,9560,9560,24
20230605,142600,327339380,9560,9560,9560,9560,71
20230605,142500,326660620,9560,9560,9560,9560,237
20230605,142400,324394900,9560,9560,9560,9560,0
20230605,142300,324394900,9560,9560,9560,9560,3
20230605,142200,324366220,9560,9560,9560,9560,102
20230605,142100,323391100,9560,9560,9560,9560,0
20230605,142000,323391100,9560,9570,9570,9560,630
20230605,141900,317362150,9600,9600,9600,9600,0
20230605,141800,317362150,9600,9600,9600,9600,0
20230605,141700,317362150,9600,9600,9600,9600,309
20230605,141600,314395750,9600,9600,9600,9600,0
20230605,141500,314395750,9600,9600,9600,9600,138
20230605,141400,313070950,9600,9600,9600,9600,0
20230605,141300,313070950,9600,9600,9600,9600,0
20230605,141200,313070950,9600,9600,9600,9600,0
20230605,141100,313070950,9600,9600,9600,9600,0
20230605,141000,313070950,9600,9600,9600,9600,10
20230605,140900,312974950,9570,9570,9570,9570,0
20230605,140800,312974950,9570,9570,9570,9570,0
20230605,140700,312974950,9570,9570,9570,9570,0
20230605,140600,312974950,9570,9570,9570,9570,0
20230605,140500,312974950,9570,9570,9570,9570,3
20230605,140400,312946240,9570,9570,9570,9570,0
20230605,140300,312946240,9570,9570,9570,9570,0
20230605,140200,312946240,9570,9570,9570,9570,8
20230605,140100,312869680,9570,9570,9570,9570,1
20230605,140000,312860110,9600,9600,9600,9600,0
20230605,135900,312860110,9600,9600,9600,9600,8
20230605,135800,312783310,9600,9600,9600,9600,51
20230605,135700,312293710,9570,9570,9570,9570,4
20230605,135600,312255430,9580,9580,9580,9580,1
20230605,135500,312245850,9570,9570,9570,9570,5
20230605,135400,312198000,9570,9570,9570,9570,245
20230605,135300,309853350,9570,9570,9570,9570,0
20230605,135200,309853350,9570,9570,9570,9570,0
20230605,135100,309853350,9570,9570,9570,9570,0
20230605,135000,309853350,9570,9570,9570,9570,1
20230605,134900,309843780,9560,9560,9560,9560,0
20230605,134800,309843780,9560,9560,9560,9560,0
20230605,134700,309843780,9560,9580,9580,9560,467
20230605,134600,305374220,9580,9580,9580,9580,0
20230605,134500,305374220,9580,9580,9580,9580,2
20230605,134400,305355060,9590,9590,9590,9590,1
20230605,134300,305345470,9590,9590,9590,9590,0
20230605,134200,305345470,9590,9590,9590,9590,0
20230605,134100,305345470,9590,9590,9590,9590,0
20230605,134000,305345470,9590,9590,9590,9590,536
20230605,133900,300205230,9590,9600,9600,9590,3
20230605,133800,300176450,9590,9590,9590,9590,0
20230605,133700,300176450,9590,9590,9590,9590,0
20230605,133600,300176450,9590,9590,9590,9590,5
20230605,133500,300128500,9590,9590,9590,9590,0
20230605,133400,300128500,9590,9590,9590,9590,0
20230605,133300,300128500,9590,9590,9590,9590,0
20230605,133200,300128500,9590,9590,9590,9590,0
20230605,133100,300128500,9590,9590,9590,9590,295
20230605,133000,297299450,9590,9590,9590,9590,2
20230605,132900,297280270,9590,9590,9590,9590,0
20230605,132800,297280270,9590,9590,9590,9590,0
20230605,132700,297280270,9590,9590,9590,9590,0
20230605,132600,297280270,9590,9590,9590,9590,0
20230605,132500,297280270,9590,9590,9590,9590,0
20230605,132400,297280270,9590,9590,9590,9590,11
20230605,132300,297174780,9600,9600,9600,9600,0
20230605,132200,297174780,9600,9600,9600,9600,0
20230605,132100,297174780,9600,9600,9600,9600,1
20230605,132000,297165180,9590,9590,9590,9590,52
20230605,131900,296666500,9600,9600,9600,9600,142
20230605,131800,295303300,9600,9600,9600,9600,0
20230605,131700,295303300,9600,9600,9600,9600,0
20230605,131600,295303300,9600,9600,9600,9600,10
20230605,131500,295207300,9600,9600,9600,9600,0
20230605,131400,295207300,9600,9600,9600,9600,0
20230605,131300,295207300,9600,9600,9600,9600,0
20230605,131200,295207300,9600,9600,9600,9600,0
20230605,131100,295207300,9600,9590,9600,9590,357
20230605,131000,291783120,9600,9600,9600,9600,1
20230605,130900,291773520,9600,9600,9600,9600,0
20230605,130800,291773520,9600,9600,9600,9600,4
20230605,130700,291735120,9590,9590,9590,9590,0
20230605,130600,291735120,9590,9590,9590,9590,258
20230605,130500,289260900,9600,9600,9600,9600,0
20230605,130400,289260900,9600,9600,9600,9600,0
20230605,130300,289260900,9600,9600,9600,9600,89
20230605,130200,288406500,9610,9610,9610,9610,0
20230605,130100,288406500,9610,9610,9610,9610,58
20230605,130000,287849120,9610,9610,9610,9610,8
20230605,125900,287772240,9610,9610,9610,9610,0
20230605,125800,287772240,9610,9620,9620,9610,109
20230605,125700,286724660,9620,9620,9620,9620,0
20230605,125600,286724660,9620,9620,9620,9620,0
20230605,125500,286724660,9620,9620,9620,9620,0
20230605,125400,286724660,9620,9620,9620,9620,100
20230605,125300,285762660,9620,9620,9620,9620,1
20230605,125200,285753040,9630,9630,9630,9630,15
20230605,125100,285608590,9630,9630,9630,9630,32
20230605,125000,285300430,9630,9630,9630,9630,0
20230605,124900,285300430,9630,9630,9630,9630,0
20230605,124800,285300430,9630,9630,9630,9630,0
20230605,124700,285300430,9630,9630,9630,9630,0
20230605,124600,285300430,9630,9630,9630,9630,26
20230605,124500,285050050,9620,9620,9620,9620,0
20230605,124400,285050050,9620,9620,9620,9620,0
20230605,124300,285050050,9620,9630,9630,9620,110
20230605,124200,283990880,9640,9640,9640,9640,0
20230605,124100,283990880,9640,9640,9640,9640,10
20230605,124000,283894480,9630,9630,9630,9630,0
20230605,123900,283894480,9630,9630,9630,9630,0
20230605,123800,283894480,9630,9630,9630,9630,4
20230605,123700,283855960,9640,9640,9640,9640,20
20230605,123600,283663160,9630,9630,9630,9630,0
20230605,123500,283663160,9630,9630,9630,9630,45
20230605,123400,283229810,9630,9630,9630,9630,7
20230605,123300,283162400,9630,9640,9640,9630,2
20230605,123200,283143130,9640,9640,9640,9640,2
20230605,123100,283123850,9640,9640,9640,9640,33
20230605,123000,282805730,9640,9630,9640,9630,143
20230605,122900,281428320,9630,9630,9630,9630,340
20230605,122800,278154120,9630,9630,9630,9630,5
20230605,122700,278105970,9630,9630,9630,9630,0
20230605,122600,278105970,9630,9630,9630,9630,1614
20230605,122500,262563150,9640,9640,9640,9640,81
20230605,122400,261782310,9640,9640,9640,9640,0
20230605,122300,261782310,9640,9640,9640,9640,7
20230605,122200,261714830,9640,9660,9660,9640,925
20230605,122100,252789410,9660,9660,9660,9660,6
20230605,122000,252731450,9670,9630,9670,9630,3282
20230605,121900,221076590,9630,9610,9630,9610,93
20230605,121800,220181330,9600,9600,9600,9600,0
20230605,121700,220181330,9600,9600,9600,9600,0
20230605,121600,220181330,9600,9590,9600,9590,363
20230605,121500,216698430,9590,9590,9590,9590,104
20230605,121400,215701070,9590,9590,9590,9590,50
20230605,121300,215221570,9590,9590,9590,9590,2
20230605,121200,215202390,9590,9590,9590,9590,50
20230605,121100,214722890,9590,9560,9590,9560,920
20230605,121000,205906720,9570,9570,9570,9570,966
20230605,120900,196662100,9560,9540,9560,9540,514
20230605,120800,191753300,9520,9520,9520,9520,0
20230605,120700,191753300,9520,9520,9520,9520,0
20230605,120600,191753300,9520,9520,9520,9520,0
20230605,120500,191753300,9520,9530,9530,9520,500
20230605,120400,186992300,9530,9530,9530,9530,0
20230605,120300,186992300,9530,9530,9530,9530,200
20230605,120200,185086300,9530,9530,9530,9530,9
20230605,120100,185000530,9530,9530,9530,9530,0
20230605,120000,185000530,9530,9530,9530,9530,0
20230605,115900,185000530,9530,9530,9530,9530,0
20230605,115800,185000530,9530,9530,9530,9530,20
20230605,115700,184809930,9550,9550,9550,9550,0
20230605,115600,184809930,9550,9550,9550,9550,5
20230605,115500,184762180,9530,9530,9530,9530,1
20230605,115400,184752650,9550,9550,9550,9550,0
20230605,115300,184752650,9550,9550,9550,9550,1
20230605,115200,184743100,9530,9530,9530,9530,6
20230605,115100,184685920,9530,9530,9530,9530,10
20230605,115000,184590620,9550,9550,9550,9550,0
20230605,114900,184590620,9550,9530,9550,9530,4
20230605,114800,184552440,9550,9550,9550,9550,1
20230605,114700,184542890,9530,9530,9530,9530,0
20230605,114600,184542890,9530,9530,9530,9530,75
20230605,114500,183828140,9550,9550,9550,9550,7
20230605,114400,183761290,9550,9540,9550,9540,74
20230605,114300,183055070,9530,9550,9550,9530,111
20230605,114200,181997220,9530,9530,9530,9530,0
20230605,114100,181997220,9530,9530,9530,9530,0
20230605,114000,181997220,9530,9530,9530,9530,20
20230605,113900,181806620,9530,9530,9530,9530,0
20230605,113800,181806620,9530,9530,9530,9530,0
20230605,113700,181806620,9530,9530,9530,9530,0
20230605,113600,181806620,9530,9530,9530,9530,0
20230605,113500,181806620,9530,9530,9530,9530,0
20230605,113400,181806620,9530,9530,9530,9530,5
20230605,113300,181758970,9530,9530,9530,9530,0
20230605,113200,181758970,9530,9530,9530,9530,1
20230605,113100,181749440,9550,9550,9550,9550,13
20230605,113000,181625290,9550,9550,9550,9550,0
20230605,112900,181625290,9550,9540,9550,9540,50
20230605,112800,181147800,9520,9520,9520,9520,0
20230605,112700,181147800,9520,9520,9520,9520,105
20230605,112600,180148200,9520,9520,9520,9520,0
20230605,112500,180148200,9520,9520,9520,9520,8
20230605,112400,180072040,9520,9520,9520,9520,0
20230605,112300,180072040,9520,9520,9520,9520,1
20230605,112200,180062520,9520,9530,9530,9520,250
20230605,112100,177682480,9550,9550,9550,9550,0
20230605,112000,177682480,9550,9550,9550,9550,0
20230605,111900,177682480,9550,9550,9550,9550,0
20230605,111800,177682480,9550,9510,9550,9500,287
20230605,111700,174945830,9500,9500,9500,9500,0
20230605,111600,174945830,9500,9500,9500,9500,0
20230605,111500,174945830,9500,9520,9550,9500,440
20230605,111400,170755990,9520,9520,9520,9520,0
20230605,111300,170755990,9520,9520,9520,9520,2
20230605,111200,170736950,9510,9510,9510,9510,0
20230605,111100,170736950,9510,9510,9510,9510,0
20230605,111000,170736950,9510,9510,9510,9510,10
20230605,110900,170641850,9510,9510,9510,9510,0
20230605,110800,170641850,9510,9510,9510,9510,0
20230605,110700,170641850,9510,9510,9510,9510,0
20230605,110600,170641850,9510,9510,9510,9510,0
20230605,110500,170641850,9510,9510,9510,9510,0
20230605,110400,170641850,9510,9510,9510,9510,259
20230605,110300,168178760,9510,9510,9510,9510,7
20230605,110200,168112190,9510,9510,9510,9510,1
20230605,110100,168102680,9510,9510,9510,9510,0
20230605,110000,168102680,9510,9510,9510,9510,5
20230605,105900,168055130,9510,9510,9510,9510,20
20230605,105800,167864930,9510,9510,9510,9510,1
20230605,105700,167855420,9510,9510,9510,9510,0
20230605,105600,167855420,9510,9510,9510,9510,1
20230605,105500,167845910,9510,9510,9510,9510,2
20230605,105400,167826890,9510,9510,9510,9510,194
20230605,105300,165981950,9510,9510,9510,9510,96
20230605,105200,165068990,9510,9510,9510,9510,0
20230605,105100,165068990,9510,9500,9510,9500,10
20230605,105000,164973920,9490,9480,9490,9480,762
20230605,104900,157749640,9480,9480,9480,9480,0
20230605,104800,157749640,9480,9480,9480,9480,9
20230605,104700,157664320,9470,9470,9470,9470,0
20230605,104600,157664320,9470,9470,9470,9470,0
20230605,104500,157664320,9470,9470,9470,9470,1
20230605,104400,157654850,9460,9460,9460,9460,0
20230605,104300,157654850,9460,9460,9460,9460,0
20230605,104200,157654850,9460,9460,9460,9460,0
20230605,104100,157654850,9460,9460,9460,9460,0
20230605,104000,157654850,9460,9460,9460,9460,1
20230605,103900,157645390,9450,9450,9450,9450,0
20230605,103800,157645390,9450,9450,9450,9450,0
20230605,103700,157645390,9450,9450,9450,9450,100
20230605,103600,156700390,9450,9450,9450,9450,1
20230605,103500,156690940,9440,9440,9440,9440,0
20230605,103400,156690940,9440,9440,9440,9430,1312
20230605,103300,144307340,9440,9440,9440,9440,0
20230605,103200,144307340,9440,9440,9440,9440,2
20230605,103100,144288460,9450,9450,9450,9450,100
20230605,103000,143343460,9440,9440,9440,9440,0
20230605,102900,143343460,9440,9440,9440,9440,112
20230605,102800,142286180,9440,9440,9440,9440,0
20230605,102700,142286180,9440,9440,9440,9440,10
20230605,102600,142191780,9430,9440,9440,9430,237
20230605,102500,139956760,9430,9450,9450,9430,55
20230605,102400,139438010,9430,9450,9450,9430,550
20230605,102300,134246510,9450,9450,9450,9450,2
20230605,102200,134227610,9470,9470,9470,9470,0
20230605,102100,134227610,9470,9470,9480,9470,155
20230605,102000,132759690,9480,9470,9480,9470,1260
20230605,101900,120816610,9470,9470,9470,9470,11
20230605,101800,120712440,9470,9470,9470,9470,41
20230605,101700,120324170,9470,9470,9470,9470,0
20230605,101600,120324170,9470,9470,9470,9470,33
20230605,101500,120011660,9470,9470,9470,9470,5
20230605,101400,119964310,9470,9470,9470,9470,70
20230605,101300,119301410,9480,9480,9480,9480,0
20230605,101200,119301410,9480,9440,9480,9440,250
20230605,101100,116934370,9440,9440,9440,9440,0
20230605,101000,116934370,9440,9440,9440,9440,22
20230605,100900,116726690,9440,9440,9440,9440,31
20230605,100800,116434050,9440,9440,9440,9440,33
20230605,100700,116122530,9440,9440,9440,9440,0
20230605,100600,116122530,9440,9440,9440,9440,1
20230605,100500,116113090,9440,9440,9440,9440,31
20230605,100400,115820450,9450,9440,9450,9440,201
20230605,100300,113921610,9420,9440,9440,9420,227
20230605,100200,111782140,9440,9440,9440,9440,0
20230605,100100,111782140,9440,9440,9440,9440,0
20230605,100000,111782140,9440,9440,9440,9440,0
20230605,095900,111782140,9440,9440,9440,9440,160
20230605,095800,110271740,9440,9440,9440,9440,1
20230605,095700,110262300,9430,9430,9430,9430,0
20230605,095600,110262300,9430,9430,9440,9430,59
20230605,095500,109705810,9410,9410,9410,9410,0
20230605,095400,109705810,9410,9410,9410,9410,0
20230605,095300,109705810,9410,9410,9420,9400,503
20230605,095200,104972630,9410,9430,9430,9410,700
20230605,095100,98378660,9440,9440,9440,9440,175
20230605,095000,96726660,9440,9440,9440,9440,5
20230605,094900,96679460,9440,9440,9440,9440,0
20230605,094800,96679460,9440,9440,9440,9440,100
20230605,094700,95735460,9440,9440,9440,9440,0
20230605,094600,95735460,9440,9440,9440,9440,51
20230605,094500,95254020,9440,9440,9440,9440,80
20230605,094400,94498820,9440,9420,9440,9420,1327
20230605,094300,81998350,9430,9430,9430,9430,245
20230605,094200,79688000,9430,9430,9430,9430,1
20230605,094100,79678570,9430,9430,9430,9430,77
20230605,094000,78952460,9430,9430,9430,9420,681
20230605,093900,72530930,9430,9440,9440,9430,157
20230605,093800,71050260,9430,9440,9440,9430,30
20230605,093700,70767350,9440,9440,9440,9440,14
20230605,093600,70635190,9440,9430,9440,9430,27
20230605,093500,70380320,9430,9430,9440,9430,7
20230605,093400,70314270,9440,9440,9440,9430,16
20230605,093300,70163250,9440,9410,9440,9410,114
20230605,093200,69090130,9410,9430,9430,9410,6
20230605,093100,69033620,9410,9440,9440,9410,1900
20230605,093000,51133670,9440,9440,9440,9440,10
20230605,092900,51039270,9440,9450,9450,9440,128
20230605,092800,49830250,9440,9450,9450,9440,6
20230605,092700,49773600,9450,9450,9450,9450,0
20230605,092600,49773600,9450,9430,9450,9430,254
20230605,092500,47373400,9450,9440,9450,9440,3
20230605,092400,47345070,9440,9440,9440,9440,1
20230605,092300,47335630,9450,9450,9450,9450,3
20230605,092200,47307280,9450,9440,9450,9440,7
20230605,092100,47241180,9440,9450,9450,9440,1024
20230605,092000,37574380,9450,9450,9450,9450,46
20230605,091900,37139680,9450,9450,9450,9450,2
20230605,091800,37120780,9450,9470,9470,9450,122
20230605,091700,35967520,9460,9460,9460,9460,0
20230605,091600,35967520,9460,9480,9480,9460,53
20230605,091500,35465100,9460,9480,9480,9460,526
20230605,091400,30488620,9480,9480,9480,9480,56
20230605,091300,29957740,9460,9480,9480,9460,22
20230605,091200,29749550,9480,9480,9480,9480,340
20230605,091100,26526350,9480,9480,9480,9480,0
20230605,091000,26526350,9480,9450,9480,9450,11
20230605,090900,26422370,9450,9460,9470,9450,313
20230605,090800,23461230,9460,9450,9460,9420,843
20230605,090700,15496130,9450,9450,9450,9450,5
20230605,090600,15448880,9450,9430,9450,9410,205
20230605,090500,13519060,9450,9420,9450,9420,252
20230605,090400,11143660,9420,9420,9420,9420,206
20230605,090300,9203140,9420,9450,9450,9420,137
20230605,090200,7909230,9460,9450,9460,9450,119
20230605,090100,6784640,9460,9450,9460,9450,161
20230605,090000,5262030,9450,9400,9450,9400,456