KissMeData/389140/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184900,2267355820,13520,13520,13520,13520,3598
20230605,184800,2267355820,13520,13520,13520,13520,0
20230605,184700,2267355820,13520,13520,13520,13520,0
20230605,184600,2267355820,13520,13520,13520,13520,0
20230605,184500,2267355820,13520,13520,13520,13520,0
20230605,184400,2267355820,13520,13520,13520,13520,0
20230605,184300,2267355820,13520,13520,13520,13520,0
20230605,184200,2267355820,13520,13520,13520,13520,0
20230605,184100,2267355820,13520,13520,13520,13520,0
20230605,184000,2267355820,13520,13520,13520,13520,0
20230605,183900,2267355820,13520,13520,13520,13520,0
20230605,183800,2267355820,13520,13520,13520,13520,0
20230605,183700,2267355820,13520,13520,13520,13520,0
20230605,183600,2267355820,13520,13520,13520,13520,0
20230605,183500,2267355820,13520,13520,13520,13520,0
20230605,183400,2267355820,13520,13520,13520,13520,0
20230605,183300,2267355820,13520,13520,13520,13520,0
20230605,183200,2267355820,13520,13520,13520,13520,0
20230605,183100,2267355820,13520,13520,13520,13520,0
20230605,183000,2267355820,13520,13520,13520,13520,0
20230605,182900,2267355820,13520,13520,13520,13520,0
20230605,182800,2267355820,13520,13520,13520,13520,0
20230605,182700,2267355820,13520,13520,13520,13520,0
20230605,182600,2267355820,13520,13520,13520,13520,0
20230605,182500,2267355820,13520,13520,13520,13520,0
20230605,182400,2267355820,13520,13520,13520,13520,0
20230605,182300,2267355820,13520,13520,13520,13520,0
20230605,182200,2267355820,13520,13520,13520,13520,0
20230605,182100,2267355820,13520,13520,13520,13520,0
20230605,182000,2267355820,13520,13520,13520,13520,0
20230605,181900,2267355820,13520,13520,13520,13520,3598
20230605,181800,2267355820,13520,13520,13520,13520,0
20230605,181700,2267355820,13520,13520,13520,13520,0
20230605,181600,2267355820,13520,13520,13520,13520,0
20230605,181500,2267355820,13520,13520,13520,13520,0
20230605,181400,2267355820,13520,13520,13520,13520,0
20230605,181300,2267355820,13520,13520,13520,13520,0
20230605,181200,2267355820,13520,13520,13520,13520,0
20230605,181100,2267355820,13520,13520,13520,13520,0
20230605,181000,2267355820,13520,13520,13520,13520,0
20230605,180900,2267355820,13520,13520,13520,13520,0
20230605,180800,2267355820,13520,13520,13520,13520,0
20230605,180700,2267355820,13520,13520,13520,13520,0
20230605,180600,2267355820,13520,13520,13520,13520,0
20230605,180500,2267355820,13520,13520,13520,13520,0
20230605,180400,2267355820,13520,13520,13520,13520,0
20230605,180300,2267355820,13520,13520,13520,13520,0
20230605,180200,2267355820,13520,13520,13520,13520,0
20230605,180100,2267355820,13520,13520,13520,13520,0
20230605,180000,2267355820,13520,13520,13520,13520,0
20230605,175900,2267355820,13520,13520,13520,13520,0
20230605,175800,2267355820,13520,13520,13520,13520,0
20230605,175700,2267355820,13520,13520,13520,13520,0
20230605,175600,2267355820,13520,13520,13520,13520,0
20230605,175500,2267355820,13520,13520,13520,13520,0
20230605,175400,2267355820,13520,13520,13520,13520,0
20230605,175300,2267355820,13520,13520,13520,13520,0
20230605,175200,2267355820,13520,13520,13520,13520,0
20230605,175100,2267355820,13520,13520,13520,13520,0
20230605,175000,2267355820,13520,13520,13520,13520,0
20230605,174900,2267355820,13520,13520,13520,13520,3598
20230605,174800,2267355820,13520,13520,13520,13520,0
20230605,174700,2267355820,13520,13520,13520,13520,0
20230605,174600,2267355820,13520,13520,13520,13520,0
20230605,174500,2267355820,13520,13520,13520,13520,0
20230605,174400,2267355820,13520,13520,13520,13520,0
20230605,174300,2267355820,13520,13520,13520,13520,0
20230605,174200,2267355820,13520,13520,13520,13520,0
20230605,174100,2267355820,13520,13520,13520,13520,0
20230605,174000,2267355820,13520,13520,13520,13520,0
20230605,173900,2267355820,13520,13520,13520,13520,0
20230605,173800,2267355820,13520,13520,13520,13520,0
20230605,173700,2267355820,13520,13520,13520,13520,0
20230605,173600,2267355820,13520,13520,13520,13520,0
20230605,173500,2267355820,13520,13520,13520,13520,0
20230605,173400,2267355820,13520,13520,13520,13520,0
20230605,173300,2267355820,13520,13520,13520,13520,0
20230605,173200,2267355820,13520,13520,13520,13520,0
20230605,173100,2267355820,13520,13520,13520,13520,0
20230605,173000,2267355820,13520,13520,13520,13520,0
20230605,172900,2267355820,13520,13520,13520,13520,0
20230605,172800,2267355820,13520,13520,13520,13520,0
20230605,172700,2267355820,13520,13520,13520,13520,0
20230605,172600,2267355820,13520,13520,13520,13520,0
20230605,172500,2267355820,13520,13520,13520,13520,0
20230605,172400,2267355820,13520,13520,13520,13520,0
20230605,172300,2267355820,13520,13520,13520,13520,0
20230605,172200,2267355820,13520,13520,13520,13520,0
20230605,172100,2267355820,13520,13520,13520,13520,0
20230605,172000,2267355820,13520,13520,13520,13520,0
20230605,171900,2267355820,13520,13520,13520,13520,3598
20230605,171800,2267355820,13520,13520,13520,13520,0
20230605,171700,2267355820,13520,13520,13520,13520,0
20230605,171600,2267355820,13520,13520,13520,13520,0
20230605,171500,2267355820,13520,13520,13520,13520,0
20230605,171400,2267355820,13520,13520,13520,13520,0
20230605,171300,2267355820,13520,13520,13520,13520,0
20230605,171200,2267355820,13520,13520,13520,13520,0
20230605,171100,2267355820,13520,13520,13520,13520,0
20230605,171000,2267355820,13520,13520,13520,13520,0
20230605,170900,2267355820,13520,13520,13520,13520,0
20230605,170800,2267355820,13520,13520,13520,13520,0
20230605,170700,2267355820,13520,13520,13520,13520,0
20230605,170600,2267355820,13520,13520,13520,13520,0
20230605,170500,2267355820,13520,13520,13520,13520,0
20230605,170400,2267355820,13520,13520,13520,13520,0
20230605,170300,2267355820,13520,13520,13520,13520,0
20230605,170200,2267355820,13520,13520,13520,13520,0
20230605,170100,2267355820,13520,13520,13520,13520,0
20230605,170000,2267355820,13520,13520,13520,13520,0
20230605,165900,2267355820,13520,13520,13520,13520,0
20230605,165800,2267355820,13520,13520,13520,13520,0
20230605,165700,2267355820,13520,13520,13520,13520,0
20230605,165600,2267355820,13520,13520,13520,13520,0
20230605,165500,2267355820,13520,13520,13520,13520,0
20230605,165400,2267355820,13520,13520,13520,13520,0
20230605,165300,2267355820,13520,13520,13520,13520,0
20230605,165200,2267355820,13520,13520,13520,13520,0
20230605,165100,2267355820,13520,13520,13520,13520,0
20230605,165000,2267355820,13520,13520,13520,13520,0
20230605,164900,2267355820,13520,13520,13520,13520,3598
20230605,164800,2267355820,13520,13520,13520,13520,0
20230605,164700,2267355820,13520,13520,13520,13520,0
20230605,164600,2267355820,13520,13520,13520,13520,0
20230605,164500,2267355820,13520,13520,13520,13520,0
20230605,164400,2267355820,13520,13520,13520,13520,0
20230605,164300,2267355820,13520,13520,13520,13520,0
20230605,164200,2267355820,13520,13520,13520,13520,0
20230605,164100,2267355820,13520,13520,13520,13520,0
20230605,164000,2267355820,13520,13520,13520,13520,0
20230605,163900,2267355820,13520,13520,13520,13520,0
20230605,163800,2267355820,13520,13520,13520,13520,0
20230605,163700,2267355820,13520,13520,13520,13520,0
20230605,163600,2267355820,13520,13520,13520,13520,0
20230605,163500,2267355820,13520,13520,13520,13520,0
20230605,163400,2267355820,13520,13520,13520,13520,0
20230605,163300,2267355820,13520,13520,13520,13520,0
20230605,163200,2267355820,13520,13520,13520,13520,0
20230605,163100,2267355820,13520,13520,13520,13520,0
20230605,163000,2267355820,13520,13520,13520,13520,0
20230605,162900,2267355820,13520,13520,13520,13520,0
20230605,162800,2267355820,13520,13520,13520,13520,0
20230605,162700,2267355820,13520,13520,13520,13520,0
20230605,162600,2267355820,13520,13520,13520,13520,0
20230605,162500,2267355820,13520,13520,13520,13520,0
20230605,162400,2267355820,13520,13520,13520,13520,0
20230605,162300,2267355820,13520,13520,13520,13520,0
20230605,162200,2267355820,13520,13520,13520,13520,0
20230605,162100,2267355820,13520,13520,13520,13520,0
20230605,162000,2267355820,13520,13520,13520,13520,0
20230605,161900,2267355820,13520,13520,13520,13520,3598
20230605,161800,2267355820,13520,13520,13520,13520,0
20230605,161700,2267355820,13520,13520,13520,13520,0
20230605,161600,2267355820,13520,13520,13520,13520,0
20230605,161500,2267355820,13520,13520,13520,13520,0
20230605,161400,2267355820,13520,13520,13520,13520,0
20230605,161300,2267355820,13520,13520,13520,13520,0
20230605,161200,2267355820,13520,13520,13520,13520,0
20230605,161100,2267355820,13520,13520,13520,13520,0
20230605,161000,2267355820,13520,13520,13520,13520,0
20230605,160900,2267355820,13520,13520,13520,13520,0
20230605,160800,2267355820,13520,13520,13520,13520,0
20230605,160700,2267355820,13520,13520,13520,13520,0
20230605,160600,2267355820,13520,13520,13520,13520,0
20230605,160500,2267355820,13520,13520,13520,13520,0
20230605,160400,2267355820,13520,13520,13520,13520,0
20230605,160300,2267355820,13520,13520,13520,13520,0
20230605,160200,2267355820,13520,13520,13520,13520,0
20230605,160100,2267355820,13520,13520,13520,13520,0
20230605,160000,2267355820,13520,13520,13520,13520,0
20230605,155900,2267355820,13520,13520,13520,13520,0
20230605,155800,2267355820,13520,13520,13520,13520,0
20230605,155700,2267355820,13520,13520,13520,13520,0
20230605,155600,2267355820,13520,13520,13520,13520,0
20230605,155500,2267355820,13520,13520,13520,13520,0
20230605,155400,2267355820,13520,13520,13520,13520,0
20230605,155300,2267355820,13520,13520,13520,13520,0
20230605,155200,2267355820,13520,13520,13520,13520,0
20230605,155100,2267355820,13520,13520,13520,13520,0
20230605,155000,2267355820,13520,13520,13520,13520,0
20230605,154900,2267355820,13520,13520,13520,13520,3598
20230605,154800,2267355820,13520,13520,13520,13520,0
20230605,154700,2267355820,13520,13520,13520,13520,0
20230605,154600,2267355820,13520,13520,13520,13520,0
20230605,154500,2267355820,13520,13520,13520,13520,0
20230605,154400,2267355820,13520,13520,13520,13520,0
20230605,154300,2267355820,13520,13520,13520,13520,0
20230605,154200,2267355820,13520,13520,13520,13520,0
20230605,154100,2267355820,13520,13520,13520,13520,0
20230605,154000,2267355820,13520,13520,13520,13520,0
20230605,153900,2267355820,13520,13520,13520,13520,0
20230605,153800,2267355820,13520,13520,13520,13520,0
20230605,153700,2267355820,13520,13520,13520,13520,0
20230605,153600,2267355820,13520,13520,13520,13520,0
20230605,153500,2267355820,13520,13520,13520,13520,0
20230605,153400,2267355820,13520,13520,13520,13520,0
20230605,153300,2267355820,13520,13520,13520,13520,0
20230605,153200,2267355820,13520,13520,13520,13520,0
20230605,153100,2267355820,13520,13520,13520,13520,0
20230605,153000,2267355820,13520,13520,13520,13520,3598
20230605,152900,2218710860,13530,13530,13530,13530,0
20230605,152800,2218710860,13530,13530,13530,13530,0
20230605,152700,2218710860,13530,13530,13530,13530,0
20230605,152600,2218710860,13530,13530,13530,13530,0
20230605,152500,2218710860,13530,13530,13530,13530,0
20230605,152400,2218710860,13530,13530,13530,13530,0
20230605,152300,2218710860,13530,13530,13530,13530,0
20230605,152200,2218710860,13530,13530,13530,13530,0
20230605,152100,2218710860,13530,13530,13530,13530,0
20230605,152000,2218710860,13530,13530,13530,13530,0
20230605,151900,2218710860,13530,13450,13550,13450,1864
20230605,151800,2193489840,13460,13410,13500,13410,2441
20230605,151700,2160625110,13410,13360,13410,13360,478
20230605,151600,2154226120,13400,13410,13420,13400,1119
20230605,151500,2139222420,13410,13400,13410,13400,411
20230605,151400,2133714530,13400,13370,13490,13370,955
20230605,151300,2120897780,13360,13350,13370,13340,911
20230605,151200,2108731700,13350,13330,13350,13330,318
20230605,151100,2104488680,13330,13360,13360,13320,3250
20230605,151000,2061130460,13360,13570,13570,13360,9500
20230605,150900,1933085150,13570,13600,13610,13570,974
20230605,150800,1919855010,13600,13600,13600,13590,537
20230605,150700,1912552060,13600,13570,13600,13570,640
20230605,150600,1903852280,13560,13540,13560,13530,681
20230605,150500,1894620250,13540,13530,13540,13530,60
20230605,150400,1893808350,13530,13530,13530,13530,45
20230605,150300,1893199500,13520,13520,13520,13520,0
20230605,150200,1893199500,13520,13520,13560,13520,790
20230605,150100,1882488320,13540,13520,13540,13520,103
20230605,150000,1881095700,13520,13520,13520,13520,59
20230605,145900,1880298020,13520,13520,13520,13520,636
20230605,145800,1871699300,13540,13530,13540,13520,557
20230605,145700,1864163280,13530,13540,13540,13530,1038
20230605,145600,1850111650,13540,13560,13560,13540,516
20230605,145500,1843116530,13540,13540,13540,13540,59
20230605,145400,1842317670,13540,13520,13540,13520,37
20230605,145300,1841817060,13530,13540,13540,13530,290
20230605,145200,1837893270,13530,13530,13530,13530,0
20230605,145100,1837893270,13530,13530,13530,13530,31
20230605,145000,1837473840,13530,13530,13530,13530,108
20230605,144900,1836012600,13560,13560,13560,13560,0
20230605,144800,1836012600,13560,13560,13560,13560,29
20230605,144700,1835619360,13570,13530,13570,13530,103
20230605,144600,1834222610,13530,13550,13560,13530,658
20230605,144500,1825316970,13530,13530,13530,13530,0
20230605,144400,1825316970,13530,13530,13530,13530,22
20230605,144300,1825019310,13540,13530,13540,13530,32
20230605,144200,1824586040,13510,13520,13520,13510,595
20230605,144100,1816545310,13520,13540,13540,13520,241
20230605,144000,1813286670,13520,13520,13520,13520,22
20230605,143900,1812989230,13520,13520,13520,13520,345
20230605,143800,1808324830,13520,13520,13520,13520,276
20230605,143700,1804593310,13520,13540,13540,13520,151
20230605,143600,1802550340,13540,13560,13560,13540,248
20230605,143500,1799189130,13560,13560,13560,13550,209
20230605,143400,1796355750,13550,13540,13550,13540,287
20230605,143300,1792468180,13530,13510,13540,13510,102
20230605,143200,1791087820,13510,13500,13510,13500,183
20230605,143100,1788616150,13490,13480,13490,13480,36
20230605,143000,1788130540,13500,13500,13500,13500,94
20230605,142900,1786861540,13470,13470,13470,13470,0
20230605,142800,1786861540,13470,13470,13470,13470,100
20230605,142700,1785514540,13470,13470,13470,13460,1095
20230605,142600,1770772250,13460,13470,13470,13460,63
20230605,142500,1769924220,13510,13460,13510,13460,80
20230605,142400,1768844190,13440,13440,13440,13440,160
20230605,142300,1766693790,13440,13440,13440,13440,349
20230605,142200,1762003230,13440,13440,13440,13440,150
20230605,142100,1759987230,13440,13480,13480,13440,859
20230605,142000,1748425340,13490,13500,13500,13480,926
20230605,141900,1735926660,13510,13510,13510,13510,55
20230605,141800,1735183610,13510,13500,13510,13500,168
20230605,141700,1732915370,13510,13510,13510,13500,146
20230605,141600,1730943050,13510,13510,13510,13510,145
20230605,141500,1728984100,13510,13510,13520,13500,109
20230605,141400,1727511710,13530,13550,13550,13530,279
20230605,141300,1723734080,13560,13560,13560,13550,1463
20230605,141200,1703905070,13550,13560,13560,13550,28
20230605,141100,1703525570,13560,13550,13560,13550,116
20230605,141000,1701952920,13550,13550,13550,13550,46
20230605,140900,1701329620,13550,13550,13550,13550,7
20230605,140800,1701234770,13550,13550,13560,13550,182
20230605,140700,1698768480,13550,13550,13550,13540,582
20230605,140600,1690882460,13550,13550,13560,13550,105
20230605,140500,1689459160,13550,13610,13610,13540,2083
20230605,140400,1661176280,13620,13630,13640,13620,279
20230605,140300,1657374610,13640,13640,13640,13640,69
20230605,140200,1656433450,13660,13650,13660,13640,2998
20230605,140100,1615537220,13660,13650,13660,13640,913
20230605,140000,1603074980,13650,13660,13660,13650,354
20230605,135900,1598240220,13660,13650,13660,13650,248
20230605,135800,1594853340,13660,13660,13660,13660,122
20230605,135700,1593186820,13660,13660,13660,13650,175
20230605,135600,1590796610,13660,13690,13690,13660,462
20230605,135500,1584482000,13690,13690,13700,13660,1292
20230605,135400,1566793540,13690,13650,13690,13640,1344
20230605,135300,1548458850,13650,13700,13700,13650,5391
20230605,135200,1474720000,13700,13730,13730,13700,463
20230605,135100,1468370330,13730,13740,13740,13730,224
20230605,135000,1465292630,13740,13750,13770,13740,662
20230605,134900,1456185420,13740,13710,13740,13700,1435
20230605,134800,1436502140,13710,13750,13750,13710,4693
20230605,134700,1372083100,13760,13750,13770,13740,4129
20230605,134600,1315285560,13750,13760,13760,13750,2130
20230605,134500,1285995770,13760,13760,13770,13740,1794
20230605,134400,1261319500,13760,13750,13760,13730,818
20230605,134300,1250075200,13750,13730,13750,13710,2683
20230605,134200,1213239160,13720,13700,13770,13700,1971
20230605,134100,1186169860,13690,13680,13760,13650,4257
20230605,134000,1127800280,13690,13710,13710,13660,1200
20230605,133900,1111357410,13710,13630,13710,13560,5138
20230605,133800,1041162110,13610,13680,13710,13610,2723
20230605,133700,1003933740,13710,13550,13720,13550,7490
20230605,133600,901651450,13550,13490,13560,13490,12773
20230605,133500,729137390,13490,13490,13490,13470,1108
20230605,133400,714191470,13490,13480,13500,13450,2602
20230605,133300,679098030,13480,13470,13480,13460,151
20230605,133200,677063760,13490,13420,13490,13420,4329
20230605,133100,618802700,13420,13400,13420,13400,898
20230605,133000,606757540,13390,13410,13410,13390,194
20230605,132900,604156110,13410,13380,13410,13380,1843
20230605,132800,579473400,13370,13340,13370,13340,526
20230605,132700,572448390,13330,13330,13330,13330,0
20230605,132600,572448390,13330,13330,13330,13330,0
20230605,132500,572448390,13330,13330,13330,13330,0
20230605,132400,572448390,13330,13330,13330,13330,49
20230605,132300,571795220,13330,13330,13330,13330,1
20230605,132200,571781890,13330,13330,13330,13330,67
20230605,132100,570888780,13330,13330,13330,13330,239
20230605,132000,567702910,13330,13330,13330,13330,211
20230605,131900,564890280,13340,13340,13340,13340,0
20230605,131800,564890280,13340,13340,13340,13340,100
20230605,131700,563556280,13350,13350,13350,13350,6
20230605,131600,563476180,13330,13330,13330,13330,0
20230605,131500,563476180,13330,13340,13340,13330,806
20230605,131400,552726410,13340,13340,13340,13340,1
20230605,131300,552713070,13340,13340,13340,13340,0
20230605,131200,552713070,13340,13340,13340,13340,4
20230605,131100,552659710,13340,13340,13340,13340,0
20230605,131000,552659710,13340,13340,13340,13340,0
20230605,130900,552659710,13340,13340,13340,13340,0
20230605,130800,552659710,13340,13340,13340,13340,1
20230605,130700,552646370,13330,13330,13330,13330,0
20230605,130600,552646370,13330,13330,13330,13330,0
20230605,130500,552646370,13330,13330,13330,13330,32
20230605,130400,552219810,13330,13330,13330,13330,0
20230605,130300,552219810,13330,13330,13330,13330,5
20230605,130200,552153160,13330,13330,13330,13330,0
20230605,130100,552153160,13330,13330,13330,13330,0
20230605,130000,552153160,13330,13330,13340,13330,182
20230605,125900,549727090,13330,13340,13340,13330,321
20230605,125800,545446780,13340,13340,13340,13340,10
20230605,125700,545313380,13350,13350,13350,13350,0
20230605,125600,545313380,13350,13350,13350,13350,1
20230605,125500,545300030,13350,13350,13350,13350,0
20230605,125400,545300030,13350,13350,13350,13350,0
20230605,125300,545300030,13350,13340,13350,13340,2
20230605,125200,545273340,13340,13340,13340,13340,12
20230605,125100,545113260,13340,13340,13340,13340,0
20230605,125000,545113260,13340,13340,13340,13340,132
20230605,124900,543352380,13350,13350,13350,13350,19
20230605,124800,543098730,13350,13350,13350,13350,54
20230605,124700,542377830,13350,13350,13350,13350,5
20230605,124600,542311080,13360,13360,13360,13360,0
20230605,124500,542311080,13360,13360,13360,13360,0
20230605,124400,542311080,13360,13360,13360,13360,245
20230605,124300,539037880,13360,13360,13360,13360,0
20230605,124200,539037880,13360,13360,13360,13360,0
20230605,124100,539037880,13360,13360,13360,13360,0
20230605,124000,539037880,13360,13360,13370,13360,165
20230605,123900,536833390,13360,13360,13360,13360,0
20230605,123800,536833390,13360,13360,13360,13360,7
20230605,123700,536739870,13360,13360,13360,13360,23
20230605,123600,536432590,13360,13360,13360,13360,0
20230605,123500,536432590,13360,13360,13360,13360,1
20230605,123400,536419230,13320,13330,13330,13320,40
20230605,123300,535886040,13360,13360,13360,13340,10
20230605,123200,535752480,13330,13330,13330,13330,0
20230605,123100,535752480,13330,13330,13330,13330,0
20230605,123000,535752480,13330,13340,13340,13330,270
20230605,122900,532153330,13330,13330,13330,13330,0
20230605,122800,532153330,13330,13330,13330,13330,1
20230605,122700,532140000,13330,13330,13330,13330,0
20230605,122600,532140000,13330,13330,13330,13330,1
20230605,122500,532126670,13350,13350,13350,13350,0
20230605,122400,532126670,13350,13340,13360,13330,98
20230605,122300,530819520,13360,13370,13380,13360,424
20230605,122200,525153820,13350,13350,13350,13350,0
20230605,122100,525153820,13350,13350,13350,13350,0
20230605,122000,525153820,13350,13350,13350,13350,0
20230605,121900,525153820,13350,13350,13350,13350,0
20230605,121800,525153820,13350,13350,13350,13350,0
20230605,121700,525153820,13350,13360,13360,13350,103
20230605,121600,523778720,13360,13360,13360,13360,0
20230605,121500,523778720,13360,13360,13360,13360,0
20230605,121400,523778720,13360,13360,13360,13360,23
20230605,121300,523471440,13370,13370,13370,13370,0
20230605,121200,523471440,13370,13360,13370,13360,8
20230605,121100,523364500,13360,13360,13360,13360,190
20230605,121000,520826100,13360,13360,13360,13360,40
20230605,120900,520291700,13360,13360,13360,13360,0
20230605,120800,520291700,13360,13360,13360,13360,1
20230605,120700,520278340,13320,13320,13320,13320,0
20230605,120600,520278340,13320,13320,13320,13320,0
20230605,120500,520278340,13320,13320,13320,13320,0
20230605,120400,520278340,13320,13340,13340,13320,761
20230605,120300,510134760,13340,13350,13360,13340,508
20230605,120200,503353990,13360,13360,13360,13360,13
20230605,120100,503180310,13360,13360,13360,13360,14
20230605,120000,502993270,13360,13350,13360,13350,57
20230605,115900,502232190,13350,13360,13360,13350,120
20230605,115800,500629990,13360,13360,13360,13360,1
20230605,115700,500616630,13350,13360,13360,13350,14
20230605,115600,500429600,13360,13360,13360,13360,13
20230605,115500,500255920,13360,13360,13360,13360,20
20230605,115400,499988720,13380,13390,13390,13380,399
20230605,115300,494649970,13390,13380,13390,13380,127
20230605,115200,492950580,13380,13370,13380,13370,501
20230605,115100,486247210,13380,13380,13380,13380,0
20230605,115000,486247210,13380,13380,13380,13380,0
20230605,114900,486247210,13380,13340,13380,13340,24
20230605,114800,485926970,13340,13340,13340,13340,91
20230605,114700,484713030,13340,13340,13340,13340,107
20230605,114600,483285650,13340,13340,13340,13340,316
20230605,114500,479070210,13340,13340,13340,13340,0
20230605,114400,479070210,13340,13350,13350,13340,220
20230605,114300,476135300,13350,13350,13350,13350,0
20230605,114200,476135300,13350,13350,13350,13350,150
20230605,114100,474132800,13340,13340,13340,13340,0
20230605,114000,474132800,13340,13340,13340,13340,0
20230605,113900,474132800,13340,13350,13350,13340,200
20230605,113800,471464750,13390,13390,13390,13390,0
20230605,113700,471464750,13390,13390,13390,13390,0
20230605,113600,471464750,13390,13390,13390,13390,0
20230605,113500,471464750,13390,13390,13390,13390,5
20230605,113400,471397800,13340,13340,13340,13340,500
20230605,113300,464727800,13340,13340,13340,13340,0
20230605,113200,464727800,13340,13340,13340,13340,8
20230605,113100,464621080,13340,13340,13340,13340,12
20230605,113000,464461000,13340,13340,13340,13340,95
20230605,112900,463193700,13340,13340,13340,13340,6
20230605,112800,463113660,13340,13340,13340,13340,192
20230605,112700,460552380,13350,13350,13350,13350,191
20230605,112600,458002530,13350,13350,13350,13350,5
20230605,112500,457935780,13350,13350,13350,13350,11
20230605,112400,457788930,13350,13350,13350,13350,103
20230605,112300,456413880,13350,13350,13350,13350,1
20230605,112200,456400530,13350,13350,13350,13350,11
20230605,112100,456253680,13350,13350,13350,13350,0
20230605,112000,456253680,13350,13350,13350,13350,17
20230605,111900,456026730,13350,13350,13350,13350,0
20230605,111800,456026730,13350,13350,13350,13350,0
20230605,111700,456026730,13350,13350,13350,13350,0
20230605,111600,456026730,13350,13350,13350,13350,0
20230605,111500,456026730,13350,13350,13350,13350,0
20230605,111400,456026730,13350,13350,13350,13350,10
20230605,111300,455893230,13340,13340,13340,13340,0
20230605,111200,455893230,13340,13340,13340,13340,13
20230605,111100,455719810,13330,13330,13330,13330,0
20230605,111000,455719810,13330,13330,13330,13330,0
20230605,110900,455719810,13330,13330,13330,13330,0
20230605,110800,455719810,13330,13340,13340,13330,30
20230605,110700,455319780,13340,13340,13340,13330,262
20230605,110600,451825950,13370,13370,13370,13370,68
20230605,110500,450916790,13380,13380,13380,13380,51
20230605,110400,450234410,13390,13390,13390,13390,0
20230605,110300,450234410,13390,13390,13400,13390,65
20230605,110200,449363990,13400,13400,13400,13400,41
20230605,110100,448814590,13400,13390,13400,13390,223
20230605,110000,445826430,13400,13400,13400,13400,1
20230605,105900,445813030,13400,13400,13400,13400,0
20230605,105800,445813030,13400,13400,13400,13400,1
20230605,105700,445799630,13400,13410,13410,13400,446
20230605,105600,439823200,13420,13420,13420,13420,0
20230605,105500,439823200,13420,13420,13420,13420,0
20230605,105400,439823200,13420,13420,13420,13420,0
20230605,105300,439823200,13420,13390,13420,13390,111
20230605,105200,438336260,13380,13380,13380,13380,623
20230605,105100,430000520,13380,13380,13380,13380,8
20230605,105000,429893480,13380,13390,13390,13380,102
20230605,104900,428527720,13390,13410,13410,13390,133
20230605,104800,426745350,13410,13400,13410,13400,1008
20230605,104700,413235940,13400,13380,13400,13380,598
20230605,104600,405227590,13370,13370,13370,13370,24
20230605,104500,404906710,13370,13370,13380,13370,383
20230605,104400,399782710,13370,13370,13370,13370,10
20230605,104300,399649010,13330,13330,13330,13330,0
20230605,104200,399649010,13330,13330,13330,13330,1
20230605,104100,399635680,13330,13330,13330,13330,9
20230605,104000,399515710,13330,13330,13330,13330,10
20230605,103900,399382410,13330,13330,13330,13330,11
20230605,103800,399235780,13330,13330,13330,13330,29
20230605,103700,398849210,13330,13330,13330,13330,0
20230605,103600,398849210,13330,13330,13330,13330,0
20230605,103500,398849210,13330,13330,13330,13330,0
20230605,103400,398849210,13330,13330,13330,13330,0
20230605,103300,398849210,13330,13330,13330,13330,0
20230605,103200,398849210,13330,13330,13330,13330,0
20230605,103100,398849210,13330,13330,13330,13330,0
20230605,103000,398849210,13330,13330,13330,13330,1
20230605,102900,398835880,13340,13340,13340,13340,0
20230605,102800,398835880,13340,13340,13340,13340,0
20230605,102700,398835880,13340,13320,13340,13320,125
20230605,102600,397168880,13320,13340,13340,13320,101
20230605,102500,395823030,13340,13360,13360,13340,983
20230605,102400,382705980,13400,13360,13400,13360,90
20230605,102300,381500970,13360,13360,13360,13360,38
20230605,102200,380993290,13350,13350,13350,13350,1
20230605,102100,380979940,13350,13350,13350,13350,234
20230605,102000,377856040,13350,13350,13350,13350,68
20230605,101900,376948240,13340,13350,13350,13340,118
20230605,101800,375373020,13360,13380,13380,13360,295
20230605,101700,371428860,13380,13390,13390,13380,40
20230605,101600,370893360,13400,13400,13400,13390,250
20230605,101500,367545360,13410,13410,13410,13410,13
20230605,101400,367371030,13410,13400,13410,13370,300
20230605,101300,363354730,13420,13420,13420,13420,55
20230605,101200,362616630,13420,13400,13420,13400,215
20230605,101100,359733310,13400,13400,13400,13400,100
20230605,101000,358393310,13400,13390,13400,13390,11
20230605,100900,358245920,13390,13400,13400,13390,10
20230605,100800,358111940,13410,13410,13410,13410,88
20230605,100700,356931860,13410,13400,13410,13400,30
20230605,100600,356529840,13400,13380,13400,13380,209
20230605,100500,353731250,13380,13370,13380,13370,101
20230605,100400,352380870,13370,13370,13370,13370,209
20230605,100300,349586540,13340,13340,13340,13340,1
20230605,100200,349573200,13350,13350,13350,13350,583
20230605,100100,341790150,13350,13350,13350,13350,2
20230605,100000,341763450,13350,13350,13350,13350,22
20230605,095900,341469750,13400,13400,13400,13400,1
20230605,095800,341456350,13350,13430,13430,13350,684
20230605,095700,332284610,13420,13390,13420,13390,1157
20230605,095600,316771570,13400,13400,13400,13400,0
20230605,095500,316771570,13400,13410,13410,13400,289
20230605,095400,312898470,13410,13360,13410,13360,1941
20230605,095300,286905480,13350,13350,13350,13350,0
20230605,095200,286905480,13350,13340,13350,13340,21
20230605,095100,286625230,13340,13340,13340,13340,151
20230605,095000,284610890,13330,13320,13330,13320,122
20230605,094900,282985840,13310,13270,13310,13270,10
20230605,094800,282852900,13270,13280,13280,13270,201
20230605,094700,280184580,13280,13280,13280,13280,125
20230605,094600,278524580,13280,13280,13280,13280,0
20230605,094500,278524580,13280,13280,13280,13280,50
20230605,094400,277860580,13290,13290,13290,13290,358
20230605,094300,273102760,13290,13290,13290,13280,17
20230605,094200,272876840,13290,13290,13290,13290,140
20230605,094100,271016240,13290,13290,13290,13290,0
20230605,094000,271016240,13290,13300,13310,13290,505
20230605,093900,264299590,13310,13290,13310,13290,36
20230605,093800,263820830,13290,13260,13290,13260,1613
20230605,093700,242403420,13260,13260,13260,13260,0
20230605,093600,242403420,13260,13210,13260,13210,11
20230605,093500,242258060,13210,13260,13270,13210,80
20230605,093400,241196970,13270,13270,13270,13270,5
20230605,093300,241130620,13210,13200,13210,13200,469
20230605,093200,234935210,13180,13160,13180,13160,209
20230605,093100,232181470,13180,13200,13200,13180,62
20230605,093000,231363700,13200,13160,13200,13160,79
20230605,092900,230324020,13160,13140,13160,13140,3
20230605,092800,230284580,13140,13140,13140,13140,0
20230605,092700,230284580,13140,13130,13140,13130,224
20230605,092600,227343250,13130,13130,13130,13130,594
20230605,092500,219544030,13140,13140,13140,13140,160
20230605,092400,217441630,13140,13140,13140,13140,20
20230605,092300,217178830,13130,13160,13160,13130,2309
20230605,092200,186847150,13160,13160,13160,13150,1005
20230605,092100,173625400,13170,13180,13180,13170,664
20230605,092000,164879210,13200,13200,13200,13180,6
20230605,091900,164800090,13180,13180,13180,13180,140
20230605,091800,162954890,13180,13180,13180,13180,52
20230605,091700,162269530,13200,13170,13200,13170,373
20230605,091600,157348810,13210,13180,13210,13170,651
20230605,091500,148762880,13200,13210,13210,13200,97
20230605,091400,147482470,13270,13270,13270,13270,300
20230605,091300,143501470,13270,13270,13270,13270,101
20230605,091200,142161200,13270,13160,13270,13160,754
20230605,091100,132233820,13160,13150,13160,13110,2768
20230605,091000,95815720,13130,13320,13320,13100,2709
20230605,090900,60114390,13330,13410,13410,13330,746
20230605,090800,50135930,13360,13370,13410,13360,398
20230605,090700,44813450,13410,13420,13420,13410,318
20230605,090600,40546150,13360,13360,13360,13360,232
20230605,090500,37446630,13360,13410,13410,13350,467
20230605,090400,31208650,13360,13410,13430,13360,294
20230605,090300,27266330,13410,13390,13410,13360,309
20230605,090200,23133130,13400,13390,13420,13390,806
20230605,090100,12340080,13390,13340,13400,13340,377
20230605,090000,7306100,13340,13330,13340,13330,548