KissMeData/354200/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,195300,132181990,7420,7420,7420,7420,120
20230605,195200,132181990,7420,7420,7420,7420,0
20230605,195100,132181990,7420,7420,7420,7420,0
20230605,195000,132181990,7420,7420,7420,7420,0
20230605,194900,132181990,7420,7420,7420,7420,0
20230605,194800,132181990,7420,7420,7420,7420,0
20230605,194700,132181990,7420,7420,7420,7420,0
20230605,194600,132181990,7420,7420,7420,7420,0
20230605,194500,132181990,7420,7420,7420,7420,0
20230605,194400,132181990,7420,7420,7420,7420,0
20230605,194300,132181990,7420,7420,7420,7420,0
20230605,194200,132181990,7420,7420,7420,7420,0
20230605,194100,132181990,7420,7420,7420,7420,0
20230605,194000,132181990,7420,7420,7420,7420,0
20230605,193900,132181990,7420,7420,7420,7420,0
20230605,193800,132181990,7420,7420,7420,7420,0
20230605,193700,132181990,7420,7420,7420,7420,0
20230605,193600,132181990,7420,7420,7420,7420,0
20230605,193500,132181990,7420,7420,7420,7420,0
20230605,193400,132181990,7420,7420,7420,7420,0
20230605,193300,132181990,7420,7420,7420,7420,0
20230605,193200,132181990,7420,7420,7420,7420,0
20230605,193100,132181990,7420,7420,7420,7420,0
20230605,193000,132181990,7420,7420,7420,7420,0
20230605,192900,132181990,7420,7420,7420,7420,0
20230605,192800,132181990,7420,7420,7420,7420,0
20230605,192700,132181990,7420,7420,7420,7420,0
20230605,192600,132181990,7420,7420,7420,7420,0
20230605,192500,132181990,7420,7420,7420,7420,0
20230605,192400,132181990,7420,7420,7420,7420,0
20230605,192300,132181990,7420,7420,7420,7420,120
20230605,192200,132181990,7420,7420,7420,7420,0
20230605,192100,132181990,7420,7420,7420,7420,0
20230605,192000,132181990,7420,7420,7420,7420,0
20230605,191900,132181990,7420,7420,7420,7420,0
20230605,191800,132181990,7420,7420,7420,7420,0
20230605,191700,132181990,7420,7420,7420,7420,0
20230605,191600,132181990,7420,7420,7420,7420,0
20230605,191500,132181990,7420,7420,7420,7420,0
20230605,191400,132181990,7420,7420,7420,7420,0
20230605,191300,132181990,7420,7420,7420,7420,0
20230605,191200,132181990,7420,7420,7420,7420,0
20230605,191100,132181990,7420,7420,7420,7420,0
20230605,191000,132181990,7420,7420,7420,7420,0
20230605,190900,132181990,7420,7420,7420,7420,0
20230605,190800,132181990,7420,7420,7420,7420,0
20230605,190700,132181990,7420,7420,7420,7420,0
20230605,190600,132181990,7420,7420,7420,7420,0
20230605,190500,132181990,7420,7420,7420,7420,0
20230605,190400,132181990,7420,7420,7420,7420,0
20230605,190300,132181990,7420,7420,7420,7420,0
20230605,190200,132181990,7420,7420,7420,7420,0
20230605,190100,132181990,7420,7420,7420,7420,0
20230605,190000,132181990,7420,7420,7420,7420,0
20230605,185900,132181990,7420,7420,7420,7420,0
20230605,185800,132181990,7420,7420,7420,7420,0
20230605,185700,132181990,7420,7420,7420,7420,0
20230605,185600,132181990,7420,7420,7420,7420,0
20230605,185500,132181990,7420,7420,7420,7420,0
20230605,185400,132181990,7420,7420,7420,7420,0
20230605,185300,132181990,7420,7420,7420,7420,120
20230605,185200,132181990,7420,7420,7420,7420,0
20230605,185100,132181990,7420,7420,7420,7420,0
20230605,185000,132181990,7420,7420,7420,7420,0
20230605,184900,132181990,7420,7420,7420,7420,0
20230605,184800,132181990,7420,7420,7420,7420,0
20230605,184700,132181990,7420,7420,7420,7420,0
20230605,184600,132181990,7420,7420,7420,7420,0
20230605,184500,132181990,7420,7420,7420,7420,0
20230605,184400,132181990,7420,7420,7420,7420,0
20230605,184300,132181990,7420,7420,7420,7420,0
20230605,184200,132181990,7420,7420,7420,7420,0
20230605,184100,132181990,7420,7420,7420,7420,0
20230605,184000,132181990,7420,7420,7420,7420,0
20230605,183900,132181990,7420,7420,7420,7420,0
20230605,183800,132181990,7420,7420,7420,7420,0
20230605,183700,132181990,7420,7420,7420,7420,0
20230605,183600,132181990,7420,7420,7420,7420,0
20230605,183500,132181990,7420,7420,7420,7420,0
20230605,183400,132181990,7420,7420,7420,7420,0
20230605,183300,132181990,7420,7420,7420,7420,0
20230605,183200,132181990,7420,7420,7420,7420,0
20230605,183100,132181990,7420,7420,7420,7420,0
20230605,183000,132181990,7420,7420,7420,7420,0
20230605,182900,132181990,7420,7420,7420,7420,0
20230605,182800,132181990,7420,7420,7420,7420,0
20230605,182700,132181990,7420,7420,7420,7420,0
20230605,182600,132181990,7420,7420,7420,7420,0
20230605,182500,132181990,7420,7420,7420,7420,0
20230605,182400,132181990,7420,7420,7420,7420,0
20230605,182300,132181990,7420,7420,7420,7420,120
20230605,182200,132181990,7420,7420,7420,7420,0
20230605,182100,132181990,7420,7420,7420,7420,0
20230605,182000,132181990,7420,7420,7420,7420,0
20230605,181900,132181990,7420,7420,7420,7420,0
20230605,181800,132181990,7420,7420,7420,7420,0
20230605,181700,132181990,7420,7420,7420,7420,0
20230605,181600,132181990,7420,7420,7420,7420,0
20230605,181500,132181990,7420,7420,7420,7420,0
20230605,181400,132181990,7420,7420,7420,7420,0
20230605,181300,132181990,7420,7420,7420,7420,0
20230605,181200,132181990,7420,7420,7420,7420,0
20230605,181100,132181990,7420,7420,7420,7420,0
20230605,181000,132181990,7420,7420,7420,7420,0
20230605,180900,132181990,7420,7420,7420,7420,0
20230605,180800,132181990,7420,7420,7420,7420,0
20230605,180700,132181990,7420,7420,7420,7420,0
20230605,180600,132181990,7420,7420,7420,7420,0
20230605,180500,132181990,7420,7420,7420,7420,0
20230605,180400,132181990,7420,7420,7420,7420,0
20230605,180300,132181990,7420,7420,7420,7420,0
20230605,180200,132181990,7420,7420,7420,7420,0
20230605,180100,132181990,7420,7420,7420,7420,0
20230605,180000,132181990,7420,7420,7420,7420,0
20230605,175900,132181990,7420,7420,7420,7420,0
20230605,175800,132181990,7420,7420,7420,7420,0
20230605,175700,132181990,7420,7420,7420,7420,0
20230605,175600,132181990,7420,7420,7420,7420,0
20230605,175500,132181990,7420,7420,7420,7420,0
20230605,175400,132181990,7420,7420,7420,7420,0
20230605,175300,132181990,7420,7420,7420,7420,120
20230605,175200,132181990,7420,7420,7420,7420,0
20230605,175100,132181990,7420,7420,7420,7420,0
20230605,175000,132181990,7420,7420,7420,7420,0
20230605,174900,132181990,7420,7420,7420,7420,0
20230605,174800,132181990,7420,7420,7420,7420,0
20230605,174700,132181990,7420,7420,7420,7420,0
20230605,174600,132181990,7420,7420,7420,7420,0
20230605,174500,132181990,7420,7420,7420,7420,0
20230605,174400,132181990,7420,7420,7420,7420,0
20230605,174300,132181990,7420,7420,7420,7420,0
20230605,174200,132181990,7420,7420,7420,7420,0
20230605,174100,132181990,7420,7420,7420,7420,0
20230605,174000,132181990,7420,7420,7420,7420,0
20230605,173900,132181990,7420,7420,7420,7420,0
20230605,173800,132181990,7420,7420,7420,7420,0
20230605,173700,132181990,7420,7420,7420,7420,0
20230605,173600,132181990,7420,7420,7420,7420,0
20230605,173500,132181990,7420,7420,7420,7420,0
20230605,173400,132181990,7420,7420,7420,7420,0
20230605,173300,132181990,7420,7420,7420,7420,0
20230605,173200,132181990,7420,7420,7420,7420,0
20230605,173100,132181990,7420,7420,7420,7420,0
20230605,173000,132181990,7420,7420,7420,7420,0
20230605,172900,132181990,7420,7420,7420,7420,0
20230605,172800,132181990,7420,7420,7420,7420,0
20230605,172700,132181990,7420,7420,7420,7420,0
20230605,172600,132181990,7420,7420,7420,7420,0
20230605,172500,132181990,7420,7420,7420,7420,0
20230605,172400,132181990,7420,7420,7420,7420,0
20230605,172300,132181990,7420,7420,7420,7420,120
20230605,172200,132181990,7420,7420,7420,7420,0
20230605,172100,132181990,7420,7420,7420,7420,0
20230605,172000,132181990,7420,7420,7420,7420,0
20230605,171900,132181990,7420,7420,7420,7420,0
20230605,171800,132181990,7420,7420,7420,7420,0
20230605,171700,132181990,7420,7420,7420,7420,0
20230605,171600,132181990,7420,7420,7420,7420,0
20230605,171500,132181990,7420,7420,7420,7420,0
20230605,171400,132181990,7420,7420,7420,7420,0
20230605,171300,132181990,7420,7420,7420,7420,0
20230605,171200,132181990,7420,7420,7420,7420,0
20230605,171100,132181990,7420,7420,7420,7420,0
20230605,171000,132181990,7420,7420,7420,7420,0
20230605,170900,132181990,7420,7420,7420,7420,0
20230605,170800,132181990,7420,7420,7420,7420,0
20230605,170700,132181990,7420,7420,7420,7420,0
20230605,170600,132181990,7420,7420,7420,7420,0
20230605,170500,132181990,7420,7420,7420,7420,0
20230605,170400,132181990,7420,7420,7420,7420,0
20230605,170300,132181990,7420,7420,7420,7420,0
20230605,170200,132181990,7420,7420,7420,7420,0
20230605,170100,132181990,7420,7420,7420,7420,0
20230605,170000,132181990,7420,7420,7420,7420,0
20230605,165900,132181990,7420,7420,7420,7420,0
20230605,165800,132181990,7420,7420,7420,7420,0
20230605,165700,132181990,7420,7420,7420,7420,0
20230605,165600,132181990,7420,7420,7420,7420,0
20230605,165500,132181990,7420,7420,7420,7420,0
20230605,165400,132181990,7420,7420,7420,7420,0
20230605,165300,132181990,7420,7420,7420,7420,120
20230605,165200,132181990,7420,7420,7420,7420,0
20230605,165100,132181990,7420,7420,7420,7420,0
20230605,165000,132181990,7420,7420,7420,7420,0
20230605,164900,132181990,7420,7420,7420,7420,0
20230605,164800,132181990,7420,7420,7420,7420,0
20230605,164700,132181990,7420,7420,7420,7420,0
20230605,164600,132181990,7420,7420,7420,7420,0
20230605,164500,132181990,7420,7420,7420,7420,0
20230605,164400,132181990,7420,7420,7420,7420,0
20230605,164300,132181990,7420,7420,7420,7420,0
20230605,164200,132181990,7420,7420,7420,7420,0
20230605,164100,132181990,7420,7420,7420,7420,0
20230605,164000,132181990,7420,7420,7420,7420,0
20230605,163900,132181990,7420,7420,7420,7420,0
20230605,163800,132181990,7420,7420,7420,7420,0
20230605,163700,132181990,7420,7420,7420,7420,0
20230605,163600,132181990,7420,7420,7420,7420,0
20230605,163500,132181990,7420,7420,7420,7420,0
20230605,163400,132181990,7420,7420,7420,7420,0
20230605,163300,132181990,7420,7420,7420,7420,0
20230605,163200,132181990,7420,7420,7420,7420,0
20230605,163100,132181990,7420,7420,7420,7420,0
20230605,163000,132181990,7420,7420,7420,7420,0
20230605,162900,132181990,7420,7420,7420,7420,0
20230605,162800,132181990,7420,7420,7420,7420,0
20230605,162700,132181990,7420,7420,7420,7420,0
20230605,162600,132181990,7420,7420,7420,7420,0
20230605,162500,132181990,7420,7420,7420,7420,0
20230605,162400,132181990,7420,7420,7420,7420,0
20230605,162300,132181990,7420,7420,7420,7420,120
20230605,162200,132181990,7420,7420,7420,7420,0
20230605,162100,132181990,7420,7420,7420,7420,0
20230605,162000,132181990,7420,7420,7420,7420,0
20230605,161900,132181990,7420,7420,7420,7420,0
20230605,161800,132181990,7420,7420,7420,7420,0
20230605,161700,132181990,7420,7420,7420,7420,0
20230605,161600,132181990,7420,7420,7420,7420,0
20230605,161500,132181990,7420,7420,7420,7420,0
20230605,161400,132181990,7420,7420,7420,7420,0
20230605,161300,132181990,7420,7420,7420,7420,0
20230605,161200,132181990,7420,7420,7420,7420,0
20230605,161100,132181990,7420,7420,7420,7420,0
20230605,161000,132181990,7420,7420,7420,7420,0
20230605,160900,132181990,7420,7420,7420,7420,0
20230605,160800,132181990,7420,7420,7420,7420,0
20230605,160700,132181990,7420,7420,7420,7420,0
20230605,160600,132181990,7420,7420,7420,7420,0
20230605,160500,132181990,7420,7420,7420,7420,0
20230605,160400,132181990,7420,7420,7420,7420,0
20230605,160300,132181990,7420,7420,7420,7420,0
20230605,160200,132181990,7420,7420,7420,7420,0
20230605,160100,132181990,7420,7420,7420,7420,0
20230605,160000,132181990,7420,7420,7420,7420,0
20230605,155900,132181990,7420,7420,7420,7420,0
20230605,155800,132181990,7420,7420,7420,7420,0
20230605,155700,132181990,7420,7420,7420,7420,0
20230605,155600,132181990,7420,7420,7420,7420,0
20230605,155500,132181990,7420,7420,7420,7420,0
20230605,155400,132181990,7420,7420,7420,7420,0
20230605,155300,132181990,7420,7420,7420,7420,120
20230605,155200,132181990,7420,7420,7420,7420,0
20230605,155100,132181990,7420,7420,7420,7420,0
20230605,155000,132181990,7420,7420,7420,7420,0
20230605,154900,132181990,7420,7420,7420,7420,0
20230605,154800,132181990,7420,7420,7420,7420,0
20230605,154700,132181990,7420,7420,7420,7420,0
20230605,154600,132181990,7420,7420,7420,7420,0
20230605,154500,132181990,7420,7420,7420,7420,0
20230605,154400,132181990,7420,7420,7420,7420,0
20230605,154300,132181990,7420,7420,7420,7420,0
20230605,154200,132181990,7420,7420,7420,7420,0
20230605,154100,132181990,7420,7420,7420,7420,0
20230605,154000,132181990,7420,7420,7420,7420,0
20230605,153900,132181990,7420,7420,7420,7420,0
20230605,153800,132181990,7420,7420,7420,7420,0
20230605,153700,132181990,7420,7420,7420,7420,0
20230605,153600,132181990,7420,7420,7420,7420,0
20230605,153500,132181990,7420,7420,7420,7420,0
20230605,153400,132181990,7420,7420,7420,7420,0
20230605,153300,132181990,7420,7420,7420,7420,0
20230605,153200,132181990,7420,7420,7420,7420,0
20230605,153100,132181990,7420,7420,7420,7420,0
20230605,153000,132181990,7420,7420,7420,7420,120
20230605,152900,131291590,7430,7430,7430,7430,0
20230605,152800,131291590,7430,7430,7430,7430,0
20230605,152700,131291590,7430,7430,7430,7430,0
20230605,152600,131291590,7430,7430,7430,7430,0
20230605,152500,131291590,7430,7430,7430,7430,0
20230605,152400,131291590,7430,7430,7430,7430,0
20230605,152300,131291590,7430,7430,7430,7430,0
20230605,152200,131291590,7430,7430,7430,7430,0
20230605,152100,131291590,7430,7430,7430,7430,0
20230605,152000,131291590,7430,7430,7430,7430,0
20230605,151900,131291590,7430,7430,7430,7430,0
20230605,151800,131291590,7430,7430,7430,7430,0
20230605,151700,131291590,7430,7430,7430,7430,0
20230605,151600,131291590,7430,7430,7430,7430,0
20230605,151500,131291590,7430,7430,7430,7430,0
20230605,151400,131291590,7430,7430,7430,7430,0
20230605,151300,131291590,7430,7430,7430,7430,0
20230605,151200,131291590,7430,7430,7430,7430,0
20230605,151100,131291590,7430,7430,7430,7430,10
20230605,151000,131217290,7430,7430,7430,7430,0
20230605,150900,131217290,7430,7430,7430,7430,0
20230605,150800,131217290,7430,7430,7430,7430,0
20230605,150700,131217290,7430,7430,7430,7430,0
20230605,150600,131217290,7430,7430,7430,7430,0
20230605,150500,131217290,7430,7430,7430,7430,0
20230605,150400,131217290,7430,7430,7430,7430,20
20230605,150300,131068690,7430,7430,7430,7430,1
20230605,150200,131061260,7400,7400,7400,7400,0
20230605,150100,131061260,7400,7400,7400,7400,0
20230605,150000,131061260,7400,7400,7400,7400,6
20230605,145900,131016860,7430,7430,7430,7430,0
20230605,145800,131016860,7430,7430,7430,7430,0
20230605,145700,131016860,7430,7430,7430,7430,1
20230605,145600,131009430,7420,7420,7420,7420,28
20230605,145500,130801670,7420,7420,7420,7420,757
20230605,145400,125184730,7410,7410,7410,7410,3
20230605,145300,125162500,7400,7400,7410,7400,23
20230605,145200,124992280,7420,7420,7420,7420,68
20230605,145100,124487720,7420,7420,7420,7420,2
20230605,145000,124472880,7420,7420,7420,7420,0
20230605,144900,124472880,7420,7410,7420,7410,200
20230605,144800,122988900,7400,7400,7400,7400,0
20230605,144700,122988900,7400,7400,7400,7400,63
20230605,144600,122522700,7420,7410,7420,7410,2
20230605,144500,122507870,7410,7410,7410,7410,0
20230605,144400,122507870,7410,7410,7410,7410,0
20230605,144300,122507870,7410,7410,7410,7410,1
20230605,144200,122500460,7400,7400,7400,7400,0
20230605,144100,122500460,7400,7400,7400,7400,0
20230605,144000,122500460,7400,7400,7400,7400,0
20230605,143900,122500460,7400,7400,7400,7400,0
20230605,143800,122500460,7400,7400,7400,7400,0
20230605,143700,122500460,7400,7400,7400,7400,0
20230605,143600,122500460,7400,7400,7400,7400,20
20230605,143500,122352460,7400,7400,7400,7400,0
20230605,143400,122352460,7400,7400,7400,7400,0
20230605,143300,122352460,7400,7400,7400,7400,0
20230605,143200,122352460,7400,7400,7400,7400,23
20230605,143100,122182260,7430,7430,7430,7430,0
20230605,143000,122182260,7430,7430,7430,7430,0
20230605,142900,122182260,7430,7430,7430,7430,0
20230605,142800,122182260,7430,7430,7430,7430,0
20230605,142700,122182260,7430,7430,7430,7430,0
20230605,142600,122182260,7430,7430,7430,7430,0
20230605,142500,122182260,7430,7430,7430,7430,0
20230605,142400,122182260,7430,7430,7430,7430,1
20230605,142300,122174830,7420,7420,7420,7420,0
20230605,142200,122174830,7420,7420,7420,7420,0
20230605,142100,122174830,7420,7420,7420,7420,0
20230605,142000,122174830,7420,7420,7420,7420,0
20230605,141900,122174830,7420,7420,7420,7420,0
20230605,141800,122174830,7420,7420,7420,7420,1
20230605,141700,122167410,7430,7430,7430,7430,0
20230605,141600,122167410,7430,7430,7430,7430,0
20230605,141500,122167410,7430,7430,7430,7430,0
20230605,141400,122167410,7430,7430,7430,7430,0
20230605,141300,122167410,7430,7420,7430,7420,50
20230605,141200,121796010,7420,7420,7420,7420,0
20230605,141100,121796010,7420,7420,7420,7420,0
20230605,141000,121796010,7420,7420,7420,7420,0
20230605,140900,121796010,7420,7420,7420,7420,0
20230605,140800,121796010,7420,7420,7420,7420,0
20230605,140700,121796010,7420,7420,7420,7420,0
20230605,140600,121796010,7420,7420,7420,7420,0
20230605,140500,121796010,7420,7420,7420,7420,0
20230605,140400,121796010,7420,7420,7420,7420,0
20230605,140300,121796010,7420,7420,7420,7420,0
20230605,140200,121796010,7420,7420,7420,7420,0
20230605,140100,121796010,7420,7420,7420,7420,10
20230605,140000,121721810,7420,7420,7420,7420,0
20230605,135900,121721810,7420,7420,7420,7420,0
20230605,135800,121721810,7420,7420,7420,7420,0
20230605,135700,121721810,7420,7420,7420,7420,0
20230605,135600,121721810,7420,7420,7420,7420,0
20230605,135500,121721810,7420,7420,7420,7420,0
20230605,135400,121721810,7420,7420,7420,7420,5
20230605,135300,121684710,7430,7430,7430,7430,0
20230605,135200,121684710,7430,7430,7430,7430,10
20230605,135100,121610410,7380,7400,7400,7380,135
20230605,135000,120612050,7430,7430,7430,7430,0
20230605,134900,120612050,7430,7430,7430,7430,0
20230605,134800,120612050,7430,7430,7430,7430,0
20230605,134700,120612050,7430,7430,7430,7430,0
20230605,134600,120612050,7430,7430,7430,7430,0
20230605,134500,120612050,7430,7430,7430,7430,0
20230605,134400,120612050,7430,7430,7430,7430,10
20230605,134300,120537750,7420,7420,7420,7420,0
20230605,134200,120537750,7420,7420,7420,7420,1
20230605,134100,120530330,7420,7420,7420,7420,3
20230605,134000,120508070,7430,7430,7430,7430,0
20230605,133900,120508070,7430,7410,7430,7410,80
20230605,133800,119914850,7410,7410,7410,7410,0
20230605,133700,119914850,7410,7410,7410,7410,6
20230605,133600,119870390,7380,7380,7380,7380,0
20230605,133500,119870390,7380,7380,7380,7380,0
20230605,133400,119870390,7380,7380,7380,7380,0
20230605,133300,119870390,7380,7380,7380,7380,0
20230605,133200,119870390,7380,7380,7380,7380,0
20230605,133100,119870390,7380,7380,7380,7380,0
20230605,133000,119870390,7380,7380,7380,7380,25
20230605,132900,119685890,7410,7410,7410,7410,0
20230605,132800,119685890,7410,7400,7410,7400,4
20230605,132700,119656270,7390,7400,7400,7390,17
20230605,132600,119530520,7400,7400,7400,7400,55
20230605,132500,119123520,7400,7400,7400,7400,0
20230605,132400,119123520,7400,7400,7400,7400,135
20230605,132300,118124520,7410,7410,7410,7410,27
20230605,132200,117924450,7430,7430,7430,7430,0
20230605,132100,117924450,7430,7430,7430,7430,0
20230605,132000,117924450,7430,7410,7430,7410,14
20230605,131900,117820690,7410,7410,7410,7410,10
20230605,131800,117746590,7410,7410,7410,7410,0
20230605,131700,117746590,7410,7410,7410,7410,0
20230605,131600,117746590,7410,7410,7410,7410,77
20230605,131500,117176020,7430,7430,7430,7430,0
20230605,131400,117176020,7430,7430,7430,7430,0
20230605,131300,117176020,7430,7430,7430,7430,0
20230605,131200,117176020,7430,7430,7430,7430,0
20230605,131100,117176020,7430,7430,7430,7430,0
20230605,131000,117176020,7430,7430,7430,7430,1
20230605,130900,117168590,7420,7420,7420,7420,0
20230605,130800,117168590,7420,7420,7420,7420,0
20230605,130700,117168590,7420,7420,7420,7420,0
20230605,130600,117168590,7420,7420,7420,7420,1
20230605,130500,117161170,7410,7410,7410,7410,0
20230605,130400,117161170,7410,7410,7410,7410,0
20230605,130300,117161170,7410,7410,7410,7410,0
20230605,130200,117161170,7410,7410,7410,7410,0
20230605,130100,117161170,7410,7410,7410,7410,7
20230605,130000,117109300,7410,7410,7410,7410,194
20230605,125900,115671760,7410,7410,7410,7410,0
20230605,125800,115671760,7410,7410,7410,7410,0
20230605,125700,115671760,7410,7410,7410,7410,0
20230605,125600,115671760,7410,7410,7410,7410,0
20230605,125500,115671760,7410,7410,7410,7410,1
20230605,125400,115664350,7410,7400,7410,7400,6
20230605,125300,115619930,7400,7410,7410,7400,107
20230605,125200,114827100,7410,7410,7410,7410,2
20230605,125100,114812280,7410,7410,7410,7410,2
20230605,125000,114797460,7410,7410,7410,7410,56
20230605,124900,114382500,7410,7410,7410,7410,0
20230605,124800,114382500,7410,7410,7410,7410,2
20230605,124700,114367680,7410,7410,7410,7410,9
20230605,124600,114300990,7410,7410,7410,7410,26
20230605,124500,114108330,7420,7420,7420,7420,0
20230605,124400,114108330,7420,7420,7420,7420,10
20230605,124300,114034130,7410,7410,7410,7410,0
20230605,124200,114034130,7410,7410,7410,7410,0
20230605,124100,114034130,7410,7410,7410,7410,0
20230605,124000,114034130,7410,7410,7410,7410,0
20230605,123900,114034130,7410,7410,7410,7410,10
20230605,123800,113960030,7420,7420,7420,7420,0
20230605,123700,113960030,7420,7420,7420,7420,0
20230605,123600,113960030,7420,7420,7420,7420,0
20230605,123500,113960030,7420,7420,7420,7420,0
20230605,123400,113960030,7420,7420,7420,7420,0
20230605,123300,113960030,7420,7420,7420,7420,1
20230605,123200,113952610,7390,7390,7390,7390,0
20230605,123100,113952610,7390,7390,7390,7390,0
20230605,123000,113952610,7390,7390,7390,7390,540
20230605,122900,109962010,7370,7370,7370,7370,0
20230605,122800,109962010,7370,7370,7370,7370,18
20230605,122700,109829350,7370,7370,7370,7370,263
20230605,122600,107891040,7370,7370,7370,7370,0
20230605,122500,107891040,7370,7370,7370,7370,0
20230605,122400,107891040,7370,7370,7370,7370,0
20230605,122300,107891040,7370,7370,7370,7370,0
20230605,122200,107891040,7370,7370,7370,7370,1
20230605,122100,107883670,7370,7370,7370,7370,0
20230605,122000,107883670,7370,7370,7370,7370,0
20230605,121900,107883670,7370,7370,7370,7370,0
20230605,121800,107883670,7370,7370,7370,7370,0
20230605,121700,107883670,7370,7370,7370,7370,0
20230605,121600,107883670,7370,7370,7370,7370,0
20230605,121500,107883670,7370,7370,7370,7370,0
20230605,121400,107883670,7370,7370,7370,7370,0
20230605,121300,107883670,7370,7370,7370,7370,0
20230605,121200,107883670,7370,7370,7370,7370,0
20230605,121100,107883670,7370,7370,7370,7370,0
20230605,121000,107883670,7370,7370,7370,7370,0
20230605,120900,107883670,7370,7370,7370,7370,200
20230605,120800,106409670,7390,7390,7390,7390,0
20230605,120700,106409670,7390,7390,7390,7390,3
20230605,120600,106387500,7380,7380,7380,7380,0
20230605,120500,106387500,7380,7410,7410,7380,1014
20230605,120400,98904070,7420,7420,7420,7420,0
20230605,120300,98904070,7420,7420,7420,7420,0
20230605,120200,98904070,7420,7420,7420,7420,4
20230605,120100,98874390,7380,7380,7380,7380,0
20230605,120000,98874390,7380,7380,7380,7380,0
20230605,115900,98874390,7380,7380,7380,7380,0
20230605,115800,98874390,7380,7380,7380,7380,0
20230605,115700,98874390,7380,7380,7380,7380,0
20230605,115600,98874390,7380,7380,7380,7380,0
20230605,115500,98874390,7380,7380,7380,7380,8
20230605,115400,98815350,7420,7420,7420,7420,0
20230605,115300,98815350,7420,7420,7420,7420,0
20230605,115200,98815350,7420,7420,7420,7420,0
20230605,115100,98815350,7420,7420,7420,7420,120
20230605,115000,97924950,7400,7400,7400,7400,33
20230605,114900,97680750,7380,7380,7380,7380,0
20230605,114800,97680750,7380,7380,7380,7380,0
20230605,114700,97680750,7380,7380,7380,7380,0
20230605,114600,97680750,7380,7380,7380,7380,0
20230605,114500,97680750,7380,7380,7380,7380,0
20230605,114400,97680750,7380,7380,7380,7380,0
20230605,114300,97680750,7380,7380,7380,7380,0
20230605,114200,97680750,7380,7380,7380,7380,0
20230605,114100,97680750,7380,7380,7380,7380,8
20230605,114000,97621710,7380,7380,7380,7380,4
20230605,113900,97592190,7400,7400,7400,7400,0
20230605,113800,97592190,7400,7400,7400,7400,50
20230605,113700,97222190,7400,7400,7400,7400,37
20230605,113600,96948390,7400,7400,7400,7400,0
20230605,113500,96948390,7400,7400,7400,7400,0
20230605,113400,96948390,7400,7400,7400,7400,0
20230605,113300,96948390,7400,7400,7400,7400,0
20230605,113200,96948390,7400,7400,7400,7400,0
20230605,113100,96948390,7400,7400,7400,7400,0
20230605,113000,96948390,7400,7400,7400,7400,0
20230605,112900,96948390,7400,7400,7400,7400,3
20230605,112800,96926190,7400,7400,7400,7400,0
20230605,112700,96926190,7400,7400,7400,7400,0
20230605,112600,96926190,7400,7400,7400,7400,0
20230605,112500,96926190,7400,7400,7400,7400,0
20230605,112400,96926190,7400,7400,7400,7400,0
20230605,112300,96926190,7400,7390,7400,7390,41
20230605,112200,96622890,7390,7390,7390,7390,0
20230605,112100,96622890,7390,7390,7390,7390,0
20230605,112000,96622890,7390,7390,7390,7390,0
20230605,111900,96622890,7390,7390,7390,7390,0
20230605,111800,96622890,7390,7390,7390,7390,0
20230605,111700,96622890,7390,7390,7390,7390,0
20230605,111600,96622890,7390,7390,7390,7390,0
20230605,111500,96622890,7390,7390,7390,7390,172
20230605,111400,95351810,7370,7370,7370,7370,0
20230605,111300,95351810,7370,7370,7370,7370,334
20230605,111200,92890230,7370,7370,7370,7370,206
20230605,111100,91372010,7400,7400,7400,7400,0
20230605,111000,91372010,7400,7400,7400,7400,1
20230605,110900,91364610,7340,7370,7370,7340,1000
20230605,110800,84006620,7370,7370,7370,7370,335
20230605,110700,81537670,7370,7370,7370,7370,0
20230605,110600,81537670,7370,7370,7370,7370,2
20230605,110500,81522930,7400,7400,7400,7400,0
20230605,110400,81522930,7400,7400,7400,7400,0
20230605,110300,81522930,7400,7400,7400,7400,0
20230605,110200,81522930,7400,7400,7400,7400,0
20230605,110100,81522930,7400,7400,7400,7400,0
20230605,110000,81522930,7400,7400,7400,7400,0
20230605,105900,81522930,7400,7400,7400,7400,0
20230605,105800,81522930,7400,7400,7400,7400,0
20230605,105700,81522930,7400,7400,7400,7400,0
20230605,105600,81522930,7400,7400,7400,7400,0
20230605,105500,81522930,7400,7400,7400,7400,73
20230605,105400,80982730,7400,7400,7400,7400,130
20230605,105300,80020730,7400,7400,7400,7400,0
20230605,105200,80020730,7400,7400,7400,7400,207
20230605,105100,78488930,7400,7400,7400,7400,20
20230605,105000,78340930,7380,7380,7380,7380,0
20230605,104900,78340930,7380,7380,7380,7380,26
20230605,104800,78149050,7380,7390,7390,7380,434
20230605,104700,74943790,7390,7390,7390,7390,0
20230605,104600,74943790,7390,7390,7390,7390,0
20230605,104500,74943790,7390,7390,7390,7390,0
20230605,104400,74943790,7390,7390,7390,7390,1
20230605,104300,74936400,7390,7390,7390,7390,0
20230605,104200,74936400,7390,7390,7390,7390,7
20230605,104100,74884670,7410,7410,7410,7410,0
20230605,104000,74884670,7410,7410,7410,7410,0
20230605,103900,74884670,7410,7410,7410,7410,0
20230605,103800,74884670,7410,7410,7410,7410,6
20230605,103700,74840210,7410,7410,7410,7410,38
20230605,103600,74558630,7410,7410,7410,7410,128
20230605,103500,73610150,7410,7410,7410,7410,0
20230605,103400,73610150,7410,7410,7410,7410,0
20230605,103300,73610150,7410,7410,7410,7410,0
20230605,103200,73610150,7410,7410,7410,7410,0
20230605,103100,73610150,7410,7410,7410,7410,0
20230605,103000,73610150,7410,7400,7410,7400,21
20230605,102900,73454740,7400,7400,7400,7400,0
20230605,102800,73454740,7400,7400,7400,7400,0
20230605,102700,73454740,7400,7400,7400,7400,20
20230605,102600,73306740,7400,7400,7400,7400,29
20230605,102500,73092140,7390,7390,7390,7390,0
20230605,102400,73092140,7390,7390,7390,7390,0
20230605,102300,73092140,7390,7390,7390,7390,1
20230605,102200,73084750,7370,7370,7370,7370,6
20230605,102100,73040530,7370,7370,7370,7370,0
20230605,102000,73040530,7370,7370,7370,7370,0
20230605,101900,73040530,7370,7370,7370,7370,0
20230605,101800,73040530,7370,7370,7370,7370,2
20230605,101700,73025790,7370,7370,7370,7370,7
20230605,101600,72974200,7370,7370,7370,7370,3
20230605,101500,72952090,7370,7370,7370,7370,1
20230605,101400,72944720,7370,7370,7370,7370,0
20230605,101300,72944720,7370,7370,7370,7370,0
20230605,101200,72944720,7370,7370,7370,7370,5
20230605,101100,72907870,7360,7360,7360,7360,0
20230605,101000,72907870,7360,7360,7360,7360,0
20230605,100900,72907870,7360,7370,7370,7360,407
20230605,100800,69911950,7400,7400,7400,7400,0
20230605,100700,69911950,7400,7400,7400,7400,0
20230605,100600,69911950,7400,7400,7400,7400,5
20230605,100500,69874950,7370,7370,7370,7370,0
20230605,100400,69874950,7370,7370,7370,7370,0
20230605,100300,69874950,7370,7370,7370,7370,0
20230605,100200,69874950,7370,7370,7370,7370,0
20230605,100100,69874950,7370,7370,7370,7370,0
20230605,100000,69874950,7370,7370,7370,7370,0
20230605,095900,69874950,7370,7370,7370,7370,0
20230605,095800,69874950,7370,7370,7370,7370,146
20230605,095700,68798930,7370,7370,7370,7370,0
20230605,095600,68798930,7370,7370,7370,7370,0
20230605,095500,68798930,7370,7370,7370,7370,1
20230605,095400,68791560,7330,7330,7330,7330,0
20230605,095300,68791560,7330,7330,7330,7330,0
20230605,095200,68791560,7330,7330,7330,7330,0
20230605,095100,68791560,7330,7330,7330,7330,1
20230605,095000,68784230,7330,7330,7330,7330,0
20230605,094900,68784230,7330,7330,7330,7330,222
20230605,094800,67156970,7320,7320,7320,7320,1
20230605,094700,67149650,7330,7330,7330,7330,0
20230605,094600,67149650,7330,7330,7330,7330,0
20230605,094500,67149650,7330,7330,7330,7330,0
20230605,094400,67149650,7330,7330,7330,7330,0
20230605,094300,67149650,7330,7330,7330,7330,40
20230605,094200,66856450,7330,7330,7330,7330,2
20230605,094100,66841790,7330,7330,7330,7330,0
20230605,094000,66841790,7330,7330,7330,7330,0
20230605,093900,66841790,7330,7310,7330,7290,1015
20230605,093800,59436090,7300,7310,7330,7300,289
20230605,093700,57325950,7300,7330,7330,7300,267
20230605,093600,55376390,7330,7310,7330,7300,801
20230605,093500,49528670,7310,7310,7310,7310,176
20230605,093400,48242110,7310,7310,7310,7310,0
20230605,093300,48242110,7310,7310,7310,7310,0
20230605,093200,48242110,7310,7310,7310,7310,0
20230605,093100,48242110,7310,7310,7310,7310,0
20230605,093000,48242110,7310,7310,7310,7310,260
20230605,092900,46341510,7330,7330,7330,7330,1
20230605,092800,46334180,7300,7300,7300,7300,0
20230605,092700,46334180,7300,7300,7300,7300,0
20230605,092600,46334180,7300,7300,7300,7300,0
20230605,092500,46334180,7300,7300,7300,7300,665
20230605,092400,41479680,7300,7330,7330,7300,554
20230605,092300,37435190,7370,7330,7370,7330,2
20230605,092200,37420490,7310,7310,7310,7310,81
20230605,092100,36828380,7310,7330,7330,7310,1248
20230605,092000,27703800,7330,7330,7340,7330,175
20230605,091900,26420800,7330,7330,7330,7330,0
20230605,091800,26420800,7330,7360,7360,7330,868
20230605,091700,20055010,7360,7360,7360,7360,218
20230605,091600,18450530,7360,7360,7360,7360,0
20230605,091500,18450530,7360,7350,7360,7350,4
20230605,091400,18421120,7350,7360,7360,7350,125
20230605,091300,17501320,7370,7380,7380,7370,2
20230605,091200,17486570,7370,7410,7410,7370,425
20230605,091100,14347230,7420,7420,7420,7420,5
20230605,091000,14310130,7420,7420,7420,7420,534
20230605,090900,10347850,7430,7430,7430,7430,325
20230605,090800,7933100,7460,7460,7460,7460,0
20230605,090700,7933100,7460,7460,7460,7460,0
20230605,090600,7933100,7460,7460,7460,7460,0
20230605,090500,7933100,7460,7460,7460,7460,1
20230605,090400,7925640,7420,7420,7420,7420,0
20230605,090300,7925640,7420,7440,7500,7420,321
20230605,090200,5540000,7450,7450,7450,7450,200
20230605,090100,4050000,7500,7500,7500,7500,0
20230605,090000,4050000,7500,7500,7500,7500,540