KissMeData/039340/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,193800,257281450,5720,5720,5720,5720,2492
20230607,193700,257281450,5720,5720,5720,5720,0
20230607,193600,257281450,5720,5720,5720,5720,0
20230607,193500,257281450,5720,5720,5720,5720,0
20230607,193400,257281450,5720,5720,5720,5720,0
20230607,193300,257281450,5720,5720,5720,5720,0
20230607,193200,257281450,5720,5720,5720,5720,0
20230607,193100,257281450,5720,5720,5720,5720,0
20230607,193000,257281450,5720,5720,5720,5720,0
20230607,192900,257281450,5720,5720,5720,5720,0
20230607,192800,257281450,5720,5720,5720,5720,0
20230607,192700,257281450,5720,5720,5720,5720,0
20230607,192600,257281450,5720,5720,5720,5720,0
20230607,192500,257281450,5720,5720,5720,5720,0
20230607,192400,257281450,5720,5720,5720,5720,0
20230607,192300,257281450,5720,5720,5720,5720,0
20230607,192200,257281450,5720,5720,5720,5720,0
20230607,192100,257281450,5720,5720,5720,5720,0
20230607,192000,257281450,5720,5720,5720,5720,0
20230607,191900,257281450,5720,5720,5720,5720,0
20230607,191800,257281450,5720,5720,5720,5720,0
20230607,191700,257281450,5720,5720,5720,5720,0
20230607,191600,257281450,5720,5720,5720,5720,0
20230607,191500,257281450,5720,5720,5720,5720,0
20230607,191400,257281450,5720,5720,5720,5720,0
20230607,191300,257281450,5720,5720,5720,5720,0
20230607,191200,257281450,5720,5720,5720,5720,0
20230607,191100,257281450,5720,5720,5720,5720,0
20230607,191000,257281450,5720,5720,5720,5720,0
20230607,190900,257281450,5720,5720,5720,5720,0
20230607,190800,257281450,5720,5720,5720,5720,2492
20230607,190700,257281450,5720,5720,5720,5720,0
20230607,190600,257281450,5720,5720,5720,5720,0
20230607,190500,257281450,5720,5720,5720,5720,0
20230607,190400,257281450,5720,5720,5720,5720,0
20230607,190300,257281450,5720,5720,5720,5720,0
20230607,190200,257281450,5720,5720,5720,5720,0
20230607,190100,257281450,5720,5720,5720,5720,0
20230607,190000,257281450,5720,5720,5720,5720,0
20230607,185900,257281450,5720,5720,5720,5720,0
20230607,185800,257281450,5720,5720,5720,5720,0
20230607,185700,257281450,5720,5720,5720,5720,0
20230607,185600,257281450,5720,5720,5720,5720,0
20230607,185500,257281450,5720,5720,5720,5720,0
20230607,185400,257281450,5720,5720,5720,5720,0
20230607,185300,257281450,5720,5720,5720,5720,0
20230607,185200,257281450,5720,5720,5720,5720,0
20230607,185100,257281450,5720,5720,5720,5720,0
20230607,185000,257281450,5720,5720,5720,5720,0
20230607,184900,257281450,5720,5720,5720,5720,0
20230607,184800,257281450,5720,5720,5720,5720,0
20230607,184700,257281450,5720,5720,5720,5720,0
20230607,184600,257281450,5720,5720,5720,5720,0
20230607,184500,257281450,5720,5720,5720,5720,0
20230607,184400,257281450,5720,5720,5720,5720,0
20230607,184300,257281450,5720,5720,5720,5720,0
20230607,184200,257281450,5720,5720,5720,5720,0
20230607,184100,257281450,5720,5720,5720,5720,0
20230607,184000,257281450,5720,5720,5720,5720,0
20230607,183900,257281450,5720,5720,5720,5720,0
20230607,183800,257281450,5720,5720,5720,5720,2492
20230607,183700,257281450,5720,5720,5720,5720,0
20230607,183600,257281450,5720,5720,5720,5720,0
20230607,183500,257281450,5720,5720,5720,5720,0
20230607,183400,257281450,5720,5720,5720,5720,0
20230607,183300,257281450,5720,5720,5720,5720,0
20230607,183200,257281450,5720,5720,5720,5720,0
20230607,183100,257281450,5720,5720,5720,5720,0
20230607,183000,257281450,5720,5720,5720,5720,0
20230607,182900,257281450,5720,5720,5720,5720,0
20230607,182800,257281450,5720,5720,5720,5720,0
20230607,182700,257281450,5720,5720,5720,5720,0
20230607,182600,257281450,5720,5720,5720,5720,0
20230607,182500,257281450,5720,5720,5720,5720,0
20230607,182400,257281450,5720,5720,5720,5720,0
20230607,182300,257281450,5720,5720,5720,5720,0
20230607,182200,257281450,5720,5720,5720,5720,0
20230607,182100,257281450,5720,5720,5720,5720,0
20230607,182000,257281450,5720,5720,5720,5720,0
20230607,181900,257281450,5720,5720,5720,5720,0
20230607,181800,257281450,5720,5720,5720,5720,0
20230607,181700,257281450,5720,5720,5720,5720,0
20230607,181600,257281450,5720,5720,5720,5720,0
20230607,181500,257281450,5720,5720,5720,5720,0
20230607,181400,257281450,5720,5720,5720,5720,0
20230607,181300,257281450,5720,5720,5720,5720,0
20230607,181200,257281450,5720,5720,5720,5720,0
20230607,181100,257281450,5720,5720,5720,5720,0
20230607,181000,257281450,5720,5720,5720,5720,0
20230607,180900,257281450,5720,5720,5720,5720,0
20230607,180800,257281450,5720,5720,5720,5720,2492
20230607,180700,257281450,5720,5720,5720,5720,0
20230607,180600,257281450,5720,5720,5720,5720,0
20230607,180500,257281450,5720,5720,5720,5720,0
20230607,180400,257281450,5720,5720,5720,5720,0
20230607,180300,257281450,5720,5720,5720,5720,0
20230607,180200,257281450,5720,5720,5720,5720,0
20230607,180100,257281450,5720,5720,5720,5720,0
20230607,180000,257281450,5720,5720,5720,5720,0
20230607,175900,257281450,5720,5720,5720,5720,0
20230607,175800,257281450,5720,5720,5720,5720,0
20230607,175700,257281450,5720,5720,5720,5720,0
20230607,175600,257281450,5720,5720,5720,5720,0
20230607,175500,257281450,5720,5720,5720,5720,0
20230607,175400,257281450,5720,5720,5720,5720,0
20230607,175300,257281450,5720,5720,5720,5720,0
20230607,175200,257281450,5720,5720,5720,5720,0
20230607,175100,257281450,5720,5720,5720,5720,0
20230607,175000,257281450,5720,5720,5720,5720,0
20230607,174900,257281450,5720,5720,5720,5720,0
20230607,174800,257281450,5720,5720,5720,5720,0
20230607,174700,257281450,5720,5720,5720,5720,0
20230607,174600,257281450,5720,5720,5720,5720,0
20230607,174500,257281450,5720,5720,5720,5720,0
20230607,174400,257281450,5720,5720,5720,5720,0
20230607,174300,257281450,5720,5720,5720,5720,0
20230607,174200,257281450,5720,5720,5720,5720,0
20230607,174100,257281450,5720,5720,5720,5720,0
20230607,174000,257281450,5720,5720,5720,5720,0
20230607,173900,257281450,5720,5720,5720,5720,0
20230607,173800,257281450,5720,5720,5720,5720,2492
20230607,173700,257281450,5720,5720,5720,5720,0
20230607,173600,257281450,5720,5720,5720,5720,0
20230607,173500,257281450,5720,5720,5720,5720,0
20230607,173400,257281450,5720,5720,5720,5720,0
20230607,173300,257281450,5720,5720,5720,5720,0
20230607,173200,257281450,5720,5720,5720,5720,0
20230607,173100,257281450,5720,5720,5720,5720,0
20230607,173000,257281450,5720,5720,5720,5720,0
20230607,172900,257281450,5720,5720,5720,5720,0
20230607,172800,257281450,5720,5720,5720,5720,0
20230607,172700,257281450,5720,5720,5720,5720,0
20230607,172600,257281450,5720,5720,5720,5720,0
20230607,172500,257281450,5720,5720,5720,5720,0
20230607,172400,257281450,5720,5720,5720,5720,0
20230607,172300,257281450,5720,5720,5720,5720,0
20230607,172200,257281450,5720,5720,5720,5720,0
20230607,172100,257281450,5720,5720,5720,5720,0
20230607,172000,257281450,5720,5720,5720,5720,0
20230607,171900,257281450,5720,5720,5720,5720,0
20230607,171800,257281450,5720,5720,5720,5720,0
20230607,171700,257281450,5720,5720,5720,5720,0
20230607,171600,257281450,5720,5720,5720,5720,0
20230607,171500,257281450,5720,5720,5720,5720,0
20230607,171400,257281450,5720,5720,5720,5720,0
20230607,171300,257281450,5720,5720,5720,5720,0
20230607,171200,257281450,5720,5720,5720,5720,0
20230607,171100,257281450,5720,5720,5720,5720,0
20230607,171000,257281450,5720,5720,5720,5720,0
20230607,170900,257281450,5720,5720,5720,5720,0
20230607,170800,257281450,5720,5720,5720,5720,2492
20230607,170700,257281450,5720,5720,5720,5720,0
20230607,170600,257281450,5720,5720,5720,5720,0
20230607,170500,257281450,5720,5720,5720,5720,0
20230607,170400,257281450,5720,5720,5720,5720,0
20230607,170300,257281450,5720,5720,5720,5720,0
20230607,170200,257281450,5720,5720,5720,5720,0
20230607,170100,257281450,5720,5720,5720,5720,0
20230607,170000,257281450,5720,5720,5720,5720,0
20230607,165900,257281450,5720,5720,5720,5720,0
20230607,165800,257281450,5720,5720,5720,5720,0
20230607,165700,257281450,5720,5720,5720,5720,0
20230607,165600,257281450,5720,5720,5720,5720,0
20230607,165500,257281450,5720,5720,5720,5720,0
20230607,165400,257281450,5720,5720,5720,5720,0
20230607,165300,257281450,5720,5720,5720,5720,0
20230607,165200,257281450,5720,5720,5720,5720,0
20230607,165100,257281450,5720,5720,5720,5720,0
20230607,165000,257281450,5720,5720,5720,5720,0
20230607,164900,257281450,5720,5720,5720,5720,0
20230607,164800,257281450,5720,5720,5720,5720,0
20230607,164700,257281450,5720,5720,5720,5720,0
20230607,164600,257281450,5720,5720,5720,5720,0
20230607,164500,257281450,5720,5720,5720,5720,0
20230607,164400,257281450,5720,5720,5720,5720,0
20230607,164300,257281450,5720,5720,5720,5720,0
20230607,164200,257281450,5720,5720,5720,5720,0
20230607,164100,257281450,5720,5720,5720,5720,0
20230607,164000,257281450,5720,5720,5720,5720,0
20230607,163900,257281450,5720,5720,5720,5720,0
20230607,163800,257281450,5720,5720,5720,5720,2492
20230607,163700,257281450,5720,5720,5720,5720,0
20230607,163600,257281450,5720,5720,5720,5720,0
20230607,163500,257281450,5720,5720,5720,5720,0
20230607,163400,257281450,5720,5720,5720,5720,0
20230607,163300,257281450,5720,5720,5720,5720,0
20230607,163200,257281450,5720,5720,5720,5720,0
20230607,163100,257281450,5720,5720,5720,5720,0
20230607,163000,257281450,5720,5720,5720,5720,0
20230607,162900,257281450,5720,5720,5720,5720,0
20230607,162800,257281450,5720,5720,5720,5720,0
20230607,162700,257281450,5720,5720,5720,5720,0
20230607,162600,257281450,5720,5720,5720,5720,0
20230607,162500,257281450,5720,5720,5720,5720,0
20230607,162400,257281450,5720,5720,5720,5720,0
20230607,162300,257281450,5720,5720,5720,5720,0
20230607,162200,257281450,5720,5720,5720,5720,0
20230607,162100,257281450,5720,5720,5720,5720,0
20230607,162000,257281450,5720,5720,5720,5720,0
20230607,161900,257281450,5720,5720,5720,5720,0
20230607,161800,257281450,5720,5720,5720,5720,0
20230607,161700,257281450,5720,5720,5720,5720,0
20230607,161600,257281450,5720,5720,5720,5720,0
20230607,161500,257281450,5720,5720,5720,5720,0
20230607,161400,257281450,5720,5720,5720,5720,0
20230607,161300,257281450,5720,5720,5720,5720,0
20230607,161200,257281450,5720,5720,5720,5720,0
20230607,161100,257281450,5720,5720,5720,5720,0
20230607,161000,257281450,5720,5720,5720,5720,0
20230607,160900,257281450,5720,5720,5720,5720,0
20230607,160800,257281450,5720,5720,5720,5720,2492
20230607,160700,257281450,5720,5720,5720,5720,0
20230607,160600,257281450,5720,5720,5720,5720,0
20230607,160500,257281450,5720,5720,5720,5720,0
20230607,160400,257281450,5720,5720,5720,5720,0
20230607,160300,257281450,5720,5720,5720,5720,0
20230607,160200,257281450,5720,5720,5720,5720,0
20230607,160100,257281450,5720,5720,5720,5720,0
20230607,160000,257281450,5720,5720,5720,5720,0
20230607,155900,257281450,5720,5720,5720,5720,0
20230607,155800,257281450,5720,5720,5720,5720,0
20230607,155700,257281450,5720,5720,5720,5720,0
20230607,155600,257281450,5720,5720,5720,5720,0
20230607,155500,257281450,5720,5720,5720,5720,0
20230607,155400,257281450,5720,5720,5720,5720,0
20230607,155300,257281450,5720,5720,5720,5720,0
20230607,155200,257281450,5720,5720,5720,5720,0
20230607,155100,257281450,5720,5720,5720,5720,0
20230607,155000,257281450,5720,5720,5720,5720,0
20230607,154900,257281450,5720,5720,5720,5720,0
20230607,154800,257281450,5720,5720,5720,5720,0
20230607,154700,257281450,5720,5720,5720,5720,0
20230607,154600,257281450,5720,5720,5720,5720,0
20230607,154500,257281450,5720,5720,5720,5720,0
20230607,154400,257281450,5720,5720,5720,5720,0
20230607,154300,257281450,5720,5720,5720,5720,0
20230607,154200,257281450,5720,5720,5720,5720,0
20230607,154100,257281450,5720,5720,5720,5720,0
20230607,154000,257281450,5720,5720,5720,5720,0
20230607,153900,257281450,5720,5720,5720,5720,0
20230607,153800,257281450,5720,5720,5720,5720,2492
20230607,153700,257281450,5720,5720,5720,5720,0
20230607,153600,257281450,5720,5720,5720,5720,0
20230607,153500,257281450,5720,5720,5720,5720,0
20230607,153400,257281450,5720,5720,5720,5720,0
20230607,153300,257281450,5720,5720,5720,5720,0
20230607,153200,257281450,5720,5720,5720,5720,0
20230607,153100,257281450,5720,5720,5720,5720,0
20230607,153000,257281450,5720,5720,5720,5720,2492
20230607,152900,243027210,5720,5720,5720,5720,0
20230607,152800,243027210,5720,5720,5720,5720,0
20230607,152700,243027210,5720,5720,5720,5720,0
20230607,152600,243027210,5720,5720,5720,5720,0
20230607,152500,243027210,5720,5720,5720,5720,0
20230607,152400,243027210,5720,5720,5720,5720,0
20230607,152300,243027210,5720,5720,5720,5720,0
20230607,152200,243027210,5720,5720,5720,5720,0
20230607,152100,243027210,5720,5720,5720,5720,0
20230607,152000,243027210,5720,5720,5720,5720,0
20230607,151900,243027210,5720,5720,5720,5720,0
20230607,151800,243027210,5720,5720,5720,5720,0
20230607,151700,243027210,5720,5720,5720,5720,0
20230607,151600,243027210,5720,5710,5720,5710,4
20230607,151500,243004360,5720,5720,5720,5720,0
20230607,151400,243004360,5720,5720,5720,5720,0
20230607,151300,243004360,5720,5720,5720,5720,0
20230607,151200,243004360,5720,5720,5720,5720,0
20230607,151100,243004360,5720,5720,5720,5720,1
20230607,151000,242998640,5710,5710,5710,5710,0
20230607,150900,242998640,5710,5710,5710,5710,0
20230607,150800,242998640,5710,5710,5710,5710,0
20230607,150700,242998640,5710,5720,5720,5710,29
20230607,150600,242832960,5710,5710,5710,5710,0
20230607,150500,242832960,5710,5710,5710,5710,0
20230607,150400,242832960,5710,5710,5710,5710,0
20230607,150300,242832960,5710,5710,5710,5710,0
20230607,150200,242832960,5710,5710,5710,5710,0
20230607,150100,242832960,5710,5710,5710,5710,0
20230607,150000,242832960,5710,5710,5710,5710,0
20230607,145900,242832960,5710,5710,5710,5710,0
20230607,145800,242832960,5710,5710,5710,5710,0
20230607,145700,242832960,5710,5710,5710,5710,0
20230607,145600,242832960,5710,5710,5710,5710,0
20230607,145500,242832960,5710,5710,5710,5710,0
20230607,145400,242832960,5710,5710,5710,5710,0
20230607,145300,242832960,5710,5710,5710,5710,0
20230607,145200,242832960,5710,5710,5710,5710,70
20230607,145100,242433260,5710,5710,5710,5710,0
20230607,145000,242433260,5710,5710,5710,5710,0
20230607,144900,242433260,5710,5710,5710,5710,0
20230607,144800,242433260,5710,5710,5710,5710,0
20230607,144700,242433260,5710,5710,5710,5710,0
20230607,144600,242433260,5710,5710,5710,5710,3
20230607,144500,242416130,5720,5720,5720,5720,0
20230607,144400,242416130,5720,5720,5720,5720,1
20230607,144300,242410410,5710,5710,5710,5710,3
20230607,144200,242393280,5720,5720,5720,5720,0
20230607,144100,242393280,5720,5720,5720,5720,0
20230607,144000,242393280,5720,5720,5720,5720,0
20230607,143900,242393280,5720,5720,5720,5720,0
20230607,143800,242393280,5720,5720,5720,5720,0
20230607,143700,242393280,5720,5720,5720,5720,0
20230607,143600,242393280,5720,5720,5720,5720,0
20230607,143500,242393280,5720,5720,5720,5720,0
20230607,143400,242393280,5720,5720,5720,5720,0
20230607,143300,242393280,5720,5720,5720,5720,100
20230607,143200,241821280,5720,5720,5720,5720,2
20230607,143100,241809840,5720,5720,5720,5720,0
20230607,143000,241809840,5720,5720,5720,5720,0
20230607,142900,241809840,5720,5720,5720,5720,0
20230607,142800,241809840,5720,5720,5720,5720,0
20230607,142700,241809840,5720,5720,5720,5720,0
20230607,142600,241809840,5720,5720,5720,5720,0
20230607,142500,241809840,5720,5720,5720,5720,3
20230607,142400,241792680,5720,5720,5720,5720,50
20230607,142300,241506680,5720,5720,5720,5720,0
20230607,142200,241506680,5720,5720,5720,5720,0
20230607,142100,241506680,5720,5720,5720,5720,0
20230607,142000,241506680,5720,5720,5720,5720,0
20230607,141900,241506680,5720,5720,5720,5720,0
20230607,141800,241506680,5720,5720,5720,5720,614
20230607,141700,237994600,5720,5720,5720,5720,0
20230607,141600,237994600,5720,5720,5720,5720,0
20230607,141500,237994600,5720,5720,5720,5720,0
20230607,141400,237994600,5720,5720,5720,5720,0
20230607,141300,237994600,5720,5720,5720,5720,0
20230607,141200,237994600,5720,5710,5720,5700,6302
20230607,141100,202053160,5720,5720,5720,5720,0
20230607,141000,202053160,5720,5720,5720,5720,0
20230607,140900,202053160,5720,5720,5720,5720,0
20230607,140800,202053160,5720,5720,5720,5720,0
20230607,140700,202053160,5720,5720,5720,5720,0
20230607,140600,202053160,5720,5720,5720,5720,0
20230607,140500,202053160,5720,5690,5720,5690,1440
20230607,140400,193835690,5700,5700,5700,5680,889
20230607,140300,188773560,5700,5700,5700,5700,0
20230607,140200,188773560,5700,5700,5700,5700,0
20230607,140100,188773560,5700,5700,5700,5700,0
20230607,140000,188773560,5700,5700,5700,5700,0
20230607,135900,188773560,5700,5700,5700,5700,0
20230607,135800,188773560,5700,5700,5700,5700,30
20230607,135700,188602560,5700,5700,5700,5700,1
20230607,135600,188596860,5700,5700,5700,5700,0
20230607,135500,188596860,5700,5700,5700,5700,0
20230607,135400,188596860,5700,5700,5700,5700,0
20230607,135300,188596860,5700,5700,5700,5700,0
20230607,135200,188596860,5700,5700,5700,5700,0
20230607,135100,188596860,5700,5700,5700,5700,0
20230607,135000,188596860,5700,5700,5700,5700,0
20230607,134900,188596860,5700,5700,5700,5700,0
20230607,134800,188596860,5700,5700,5700,5700,0
20230607,134700,188596860,5700,5700,5700,5700,0
20230607,134600,188596860,5700,5700,5700,5700,0
20230607,134500,188596860,5700,5700,5700,5700,7
20230607,134400,188556960,5700,5700,5700,5700,0
20230607,134300,188556960,5700,5700,5700,5700,0
20230607,134200,188556960,5700,5700,5700,5700,0
20230607,134100,188556960,5700,5700,5700,5700,150
20230607,134000,187701960,5700,5700,5700,5700,0
20230607,133900,187701960,5700,5700,5700,5700,0
20230607,133800,187701960,5700,5700,5700,5700,0
20230607,133700,187701960,5700,5700,5700,5700,0
20230607,133600,187701960,5700,5700,5700,5700,0
20230607,133500,187701960,5700,5700,5700,5700,0
20230607,133400,187701960,5700,5700,5700,5700,0
20230607,133300,187701960,5700,5700,5700,5700,0
20230607,133200,187701960,5700,5700,5700,5700,0
20230607,133100,187701960,5700,5700,5700,5700,104
20230607,133000,187109160,5700,5700,5700,5700,1
20230607,132900,187103460,5670,5680,5680,5670,1222
20230607,132800,180167080,5680,5700,5700,5680,16540
20230607,132700,86216070,5690,5690,5690,5690,0
20230607,132600,86216070,5690,5690,5690,5690,11
20230607,132500,86153480,5690,5690,5690,5690,0
20230607,132400,86153480,5690,5690,5690,5690,0
20230607,132300,86153480,5690,5690,5690,5690,0
20230607,132200,86153480,5690,5690,5690,5690,0
20230607,132100,86153480,5690,5690,5690,5690,1
20230607,132000,86147790,5700,5700,5700,5700,1
20230607,131900,86142090,5680,5680,5680,5680,0
20230607,131800,86142090,5680,5680,5680,5680,0
20230607,131700,86142090,5680,5680,5680,5680,0
20230607,131600,86142090,5680,5680,5680,5680,0
20230607,131500,86142090,5680,5690,5690,5680,291
20230607,131400,84489180,5690,5690,5690,5690,0
20230607,131300,84489180,5690,5690,5690,5690,0
20230607,131200,84489180,5690,5690,5690,5690,9
20230607,131100,84437970,5700,5700,5700,5700,1
20230607,131000,84432270,5690,5700,5700,5690,347
20230607,130900,82457830,5700,5700,5700,5700,0
20230607,130800,82457830,5700,5700,5700,5700,0
20230607,130700,82457830,5700,5700,5700,5700,0
20230607,130600,82457830,5700,5700,5700,5700,0
20230607,130500,82457830,5700,5700,5700,5700,0
20230607,130400,82457830,5700,5700,5700,5700,0
20230607,130300,82457830,5700,5700,5700,5700,0
20230607,130200,82457830,5700,5700,5700,5680,102
20230607,130100,81878430,5680,5680,5680,5680,266
20230607,130000,80367550,5700,5680,5700,5680,101
20230607,125900,79793850,5700,5700,5700,5700,0
20230607,125800,79793850,5700,5700,5700,5700,0
20230607,125700,79793850,5700,5700,5700,5700,10
20230607,125600,79736850,5700,5700,5700,5700,0
20230607,125500,79736850,5700,5700,5700,5700,0
20230607,125400,79736850,5700,5680,5700,5680,331
20230607,125300,77856750,5700,5700,5700,5700,1
20230607,125200,77851050,5690,5690,5690,5690,151
20230607,125100,76991860,5700,5700,5700,5700,51
20230607,125000,76701160,5710,5690,5710,5690,873
20230607,124900,71733770,5710,5710,5710,5710,1
20230607,124800,71728060,5700,5710,5710,5700,270
20230607,124700,70189050,5720,5720,5720,5720,0
20230607,124600,70189050,5720,5720,5720,5720,0
20230607,124500,70189050,5720,5720,5720,5720,0
20230607,124400,70189050,5720,5710,5720,5700,184
20230607,124300,69139830,5720,5720,5720,5720,1
20230607,124200,69134110,5720,5720,5720,5720,1
20230607,124100,69128390,5710,5710,5710,5710,1
20230607,124000,69122680,5690,5700,5700,5690,1015
20230607,123900,63347270,5700,5710,5710,5700,750
20230607,123800,59068770,5710,5710,5710,5710,9
20230607,123700,59017380,5730,5730,5730,5730,0
20230607,123600,59017380,5730,5730,5730,5730,0
20230607,123500,59017380,5730,5730,5730,5730,0
20230607,123400,59017380,5730,5730,5730,5730,0
20230607,123300,59017380,5730,5730,5730,5730,0
20230607,123200,59017380,5730,5730,5730,5730,0
20230607,123100,59017380,5730,5730,5730,5730,0
20230607,123000,59017380,5730,5730,5730,5730,0
20230607,122900,59017380,5730,5730,5730,5730,0
20230607,122800,59017380,5730,5730,5730,5730,0
20230607,122700,59017380,5730,5710,5730,5710,2
20230607,122600,59005940,5730,5730,5730,5730,0
20230607,122500,59005940,5730,5730,5730,5730,0
20230607,122400,59005940,5730,5730,5730,5730,0
20230607,122300,59005940,5730,5730,5730,5730,0
20230607,122200,59005940,5730,5730,5730,5730,1
20230607,122100,59000210,5710,5710,5710,5710,0
20230607,122000,59000210,5710,5710,5710,5710,0
20230607,121900,59000210,5710,5710,5710,5710,0
20230607,121800,59000210,5710,5710,5710,5710,0
20230607,121700,59000210,5710,5710,5710,5710,0
20230607,121600,59000210,5710,5710,5710,5710,34
20230607,121500,58806070,5720,5720,5720,5720,6
20230607,121400,58771750,5730,5730,5730,5730,0
20230607,121300,58771750,5730,5730,5730,5730,0
20230607,121200,58771750,5730,5730,5730,5730,0
20230607,121100,58771750,5730,5730,5730,5730,0
20230607,121000,58771750,5730,5730,5730,5730,0
20230607,120900,58771750,5730,5730,5730,5730,0
20230607,120800,58771750,5730,5730,5730,5730,0
20230607,120700,58771750,5730,5730,5730,5730,1
20230607,120600,58766020,5710,5710,5710,5710,0
20230607,120500,58766020,5710,5710,5710,5710,0
20230607,120400,58766020,5710,5710,5710,5710,1
20230607,120300,58760310,5730,5730,5730,5730,0
20230607,120200,58760310,5730,5730,5730,5730,0
20230607,120100,58760310,5730,5730,5730,5730,0
20230607,120000,58760310,5730,5730,5730,5730,0
20230607,115900,58760310,5730,5730,5730,5730,0
20230607,115800,58760310,5730,5730,5730,5730,0
20230607,115700,58760310,5730,5730,5730,5730,0
20230607,115600,58760310,5730,5730,5730,5730,0
20230607,115500,58760310,5730,5730,5730,5730,0
20230607,115400,58760310,5730,5730,5730,5730,0
20230607,115300,58760310,5730,5730,5730,5730,1
20230607,115200,58754580,5720,5720,5720,5720,1077
20230607,115100,52594140,5730,5730,5730,5730,0
20230607,115000,52594140,5730,5730,5730,5730,0
20230607,114900,52594140,5730,5730,5730,5730,0
20230607,114800,52594140,5730,5730,5730,5730,0
20230607,114700,52594140,5730,5730,5730,5730,0
20230607,114600,52594140,5730,5730,5730,5730,0
20230607,114500,52594140,5730,5730,5730,5730,0
20230607,114400,52594140,5730,5730,5730,5730,0
20230607,114300,52594140,5730,5730,5730,5730,0
20230607,114200,52594140,5730,5730,5730,5730,0
20230607,114100,52594140,5730,5730,5730,5730,0
20230607,114000,52594140,5730,5730,5730,5730,0
20230607,113900,52594140,5730,5730,5730,5730,0
20230607,113800,52594140,5730,5730,5730,5730,0
20230607,113700,52594140,5730,5730,5730,5730,0
20230607,113600,52594140,5730,5730,5730,5730,0
20230607,113500,52594140,5730,5730,5730,5730,101
20230607,113400,52015410,5730,5730,5730,5730,0
20230607,113300,52015410,5730,5730,5730,5730,0
20230607,113200,52015410,5730,5730,5730,5730,0
20230607,113100,52015410,5730,5730,5730,5730,0
20230607,113000,52015410,5730,5730,5730,5730,0
20230607,112900,52015410,5730,5730,5730,5730,17
20230607,112800,51918000,5720,5720,5720,5720,0
20230607,112700,51918000,5720,5720,5720,5720,0
20230607,112600,51918000,5720,5720,5720,5720,0
20230607,112500,51918000,5720,5720,5720,5720,0
20230607,112400,51918000,5720,5720,5720,5720,0
20230607,112300,51918000,5720,5720,5720,5720,0
20230607,112200,51918000,5720,5720,5720,5720,0
20230607,112100,51918000,5720,5720,5720,5720,0
20230607,112000,51918000,5720,5720,5720,5720,0
20230607,111900,51918000,5720,5720,5720,5720,0
20230607,111800,51918000,5720,5720,5720,5720,34
20230607,111700,51723520,5730,5730,5730,5730,1
20230607,111600,51717790,5730,5730,5730,5730,0
20230607,111500,51717790,5730,5730,5730,5730,0
20230607,111400,51717790,5730,5730,5730,5730,0
20230607,111300,51717790,5730,5730,5730,5730,310
20230607,111200,49941490,5720,5720,5720,5720,0
20230607,111100,49941490,5720,5720,5720,5720,0
20230607,111000,49941490,5720,5720,5720,5720,0
20230607,110900,49941490,5720,5720,5720,5720,0
20230607,110800,49941490,5720,5720,5720,5720,0
20230607,110700,49941490,5720,5720,5720,5720,1
20230607,110600,49935770,5730,5730,5730,5730,0
20230607,110500,49935770,5730,5730,5730,5730,0
20230607,110400,49935770,5730,5730,5730,5730,0
20230607,110300,49935770,5730,5730,5730,5730,0
20230607,110200,49935770,5730,5730,5730,5730,0
20230607,110100,49935770,5730,5730,5730,5730,0
20230607,110000,49935770,5730,5730,5730,5730,0
20230607,105900,49935770,5730,5730,5730,5730,0
20230607,105800,49935770,5730,5730,5730,5730,0
20230607,105700,49935770,5730,5730,5730,5730,0
20230607,105600,49935770,5730,5730,5730,5730,0
20230607,105500,49935770,5730,5730,5730,5730,0
20230607,105400,49935770,5730,5730,5730,5730,0
20230607,105300,49935770,5730,5730,5730,5730,0
20230607,105200,49935770,5730,5730,5730,5730,0
20230607,105100,49935770,5730,5730,5730,5730,0
20230607,105000,49935770,5730,5730,5730,5730,0
20230607,104900,49935770,5730,5730,5730,5730,0
20230607,104800,49935770,5730,5730,5730,5730,0
20230607,104700,49935770,5730,5730,5730,5730,0
20230607,104600,49935770,5730,5730,5730,5730,0
20230607,104500,49935770,5730,5730,5730,5730,0
20230607,104400,49935770,5730,5730,5730,5730,0
20230607,104300,49935770,5730,5730,5730,5730,0
20230607,104200,49935770,5730,5730,5730,5730,165
20230607,104100,48990320,5700,5700,5700,5700,0
20230607,104000,48990320,5700,5700,5700,5700,87
20230607,103900,48494420,5700,5700,5700,5700,0
20230607,103800,48494420,5700,5700,5700,5700,100
20230607,103700,47924420,5720,5720,5720,5720,435
20230607,103600,45436220,5700,5700,5700,5700,0
20230607,103500,45436220,5700,5700,5700,5700,0
20230607,103400,45436220,5700,5700,5700,5700,0
20230607,103300,45436220,5700,5700,5700,5700,0
20230607,103200,45436220,5700,5720,5720,5700,247
20230607,103100,44028130,5720,5720,5720,5720,8
20230607,103000,43982370,5720,5720,5720,5720,0
20230607,102900,43982370,5720,5720,5720,5720,0
20230607,102800,43982370,5720,5720,5720,5720,0
20230607,102700,43982370,5720,5720,5720,5720,1
20230607,102600,43976650,5720,5720,5720,5720,0
20230607,102500,43976650,5720,5720,5720,5720,0
20230607,102400,43976650,5720,5720,5720,5720,0
20230607,102300,43976650,5720,5720,5720,5720,0
20230607,102200,43976650,5720,5720,5720,5720,0
20230607,102100,43976650,5720,5720,5720,5720,0
20230607,102000,43976650,5720,5720,5720,5720,0
20230607,101900,43976650,5720,5720,5720,5720,0
20230607,101800,43976650,5720,5720,5720,5720,0
20230607,101700,43976650,5720,5720,5720,5720,1
20230607,101600,43970930,5710,5710,5710,5710,0
20230607,101500,43970930,5710,5710,5710,5710,285
20230607,101400,42343580,5710,5710,5710,5710,702
20230607,101300,38335160,5720,5730,5730,5720,83
20230607,101200,37860370,5740,5740,5740,5740,400
20230607,101100,35564370,5730,5730,5730,5730,0
20230607,101000,35564370,5730,5730,5730,5730,8
20230607,100900,35518530,5740,5740,5740,5740,0
20230607,100800,35518530,5740,5740,5740,5740,0
20230607,100700,35518530,5740,5740,5740,5740,0
20230607,100600,35518530,5740,5740,5740,5740,5
20230607,100500,35489830,5730,5730,5730,5730,0
20230607,100400,35489830,5730,5730,5730,5730,0
20230607,100300,35489830,5730,5730,5730,5730,0
20230607,100200,35489830,5730,5730,5730,5730,0
20230607,100100,35489830,5730,5730,5730,5730,0
20230607,100000,35489830,5730,5730,5730,5730,0
20230607,095900,35489830,5730,5730,5730,5730,10
20230607,095800,35432530,5710,5710,5710,5710,1
20230607,095700,35426820,5720,5720,5720,5720,0
20230607,095600,35426820,5720,5720,5720,5720,1
20230607,095500,35421100,5720,5720,5720,5720,0
20230607,095400,35421100,5720,5720,5720,5720,0
20230607,095300,35421100,5720,5720,5720,5720,0
20230607,095200,35421100,5720,5720,5720,5720,0
20230607,095100,35421100,5720,5720,5720,5720,503
20230607,095000,32543940,5750,5750,5750,5750,0
20230607,094900,32543940,5750,5750,5750,5750,0
20230607,094800,32543940,5750,5750,5750,5750,0
20230607,094700,32543940,5750,5750,5750,5750,0
20230607,094600,32543940,5750,5750,5750,5750,1
20230607,094500,32538190,5710,5710,5710,5710,0
20230607,094400,32538190,5710,5710,5710,5710,0
20230607,094300,32538190,5710,5740,5740,5710,1500
20230607,094200,23945790,5740,5740,5740,5740,2
20230607,094100,23934310,5750,5750,5750,5750,0
20230607,094000,23934310,5750,5750,5750,5750,0
20230607,093900,23934310,5750,5750,5750,5750,0
20230607,093800,23934310,5750,5750,5750,5750,0
20230607,093700,23934310,5750,5750,5750,5750,1
20230607,093600,23928560,5750,5750,5750,5750,0
20230607,093500,23928560,5750,5750,5750,5750,6
20230607,093400,23894060,5740,5740,5740,5740,0
20230607,093300,23894060,5740,5740,5740,5740,304
20230607,093200,22149100,5750,5750,5750,5750,0
20230607,093100,22149100,5750,5740,5750,5740,297
20230607,093000,20444310,5720,5720,5720,5720,0
20230607,092900,20444310,5720,5720,5720,5720,0
20230607,092800,20444310,5720,5720,5720,5720,0
20230607,092700,20444310,5720,5720,5720,5720,0
20230607,092600,20444310,5720,5720,5720,5720,227
20230607,092500,19145870,5720,5720,5720,5720,0
20230607,092400,19145870,5720,5720,5720,5720,0
20230607,092300,19145870,5720,5720,5720,5720,0
20230607,092200,19145870,5720,5720,5720,5720,0
20230607,092100,19145870,5720,5720,5720,5720,0
20230607,092000,19145870,5720,5720,5720,5720,0
20230607,091900,19145870,5720,5720,5720,5720,227
20230607,091800,17847430,5740,5740,5740,5740,30
20230607,091700,17675230,5740,5740,5740,5740,0
20230607,091600,17675230,5740,5740,5740,5740,0
20230607,091500,17675230,5740,5740,5740,5740,4
20230607,091400,17652270,5740,5740,5740,5740,226
20230607,091300,16355030,5750,5750,5750,5750,1411
20230607,091200,8241780,5750,5750,5750,5750,0
20230607,091100,8241780,5750,5750,5750,5750,0
20230607,091000,8241780,5750,5750,5750,5750,0
20230607,090900,8241780,5750,5750,5750,5750,0
20230607,090800,8241780,5750,5750,5750,5750,0
20230607,090700,8241780,5750,5750,5750,5750,0
20230607,090600,8241780,5750,5750,5750,5750,323
20230607,090500,6384530,5710,5710,5710,5710,0
20230607,090400,6384530,5710,5710,5710,5710,0
20230607,090300,6384530,5710,5710,5710,5710,0
20230607,090200,6384530,5710,5710,5710,5710,0
20230607,090100,6384530,5710,5710,5710,5710,0
20230607,090000,6384530,5710,5750,5750,5710,1113