KissMeData/080720/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194200,45589770,5780,5780,5780,5780,500
20230605,194100,45589770,5780,5780,5780,5780,0
20230605,194000,45589770,5780,5780,5780,5780,0
20230605,193900,45589770,5780,5780,5780,5780,0
20230605,193800,45589770,5780,5780,5780,5780,0
20230605,193700,45589770,5780,5780,5780,5780,0
20230605,193600,45589770,5780,5780,5780,5780,0
20230605,193500,45589770,5780,5780,5780,5780,0
20230605,193400,45589770,5780,5780,5780,5780,0
20230605,193300,45589770,5780,5780,5780,5780,0
20230605,193200,45589770,5780,5780,5780,5780,0
20230605,193100,45589770,5780,5780,5780,5780,0
20230605,193000,45589770,5780,5780,5780,5780,0
20230605,192900,45589770,5780,5780,5780,5780,0
20230605,192800,45589770,5780,5780,5780,5780,0
20230605,192700,45589770,5780,5780,5780,5780,0
20230605,192600,45589770,5780,5780,5780,5780,0
20230605,192500,45589770,5780,5780,5780,5780,0
20230605,192400,45589770,5780,5780,5780,5780,0
20230605,192300,45589770,5780,5780,5780,5780,0
20230605,192200,45589770,5780,5780,5780,5780,0
20230605,192100,45589770,5780,5780,5780,5780,0
20230605,192000,45589770,5780,5780,5780,5780,0
20230605,191900,45589770,5780,5780,5780,5780,0
20230605,191800,45589770,5780,5780,5780,5780,0
20230605,191700,45589770,5780,5780,5780,5780,0
20230605,191600,45589770,5780,5780,5780,5780,0
20230605,191500,45589770,5780,5780,5780,5780,0
20230605,191400,45589770,5780,5780,5780,5780,0
20230605,191300,45589770,5780,5780,5780,5780,0
20230605,191200,45589770,5780,5780,5780,5780,500
20230605,191100,45589770,5780,5780,5780,5780,0
20230605,191000,45589770,5780,5780,5780,5780,0
20230605,190900,45589770,5780,5780,5780,5780,0
20230605,190800,45589770,5780,5780,5780,5780,0
20230605,190700,45589770,5780,5780,5780,5780,0
20230605,190600,45589770,5780,5780,5780,5780,0
20230605,190500,45589770,5780,5780,5780,5780,0
20230605,190400,45589770,5780,5780,5780,5780,0
20230605,190300,45589770,5780,5780,5780,5780,0
20230605,190200,45589770,5780,5780,5780,5780,0
20230605,190100,45589770,5780,5780,5780,5780,0
20230605,190000,45589770,5780,5780,5780,5780,0
20230605,185900,45589770,5780,5780,5780,5780,0
20230605,185800,45589770,5780,5780,5780,5780,0
20230605,185700,45589770,5780,5780,5780,5780,0
20230605,185600,45589770,5780,5780,5780,5780,0
20230605,185500,45589770,5780,5780,5780,5780,0
20230605,185400,45589770,5780,5780,5780,5780,0
20230605,185300,45589770,5780,5780,5780,5780,0
20230605,185200,45589770,5780,5780,5780,5780,0
20230605,185100,45589770,5780,5780,5780,5780,0
20230605,185000,45589770,5780,5780,5780,5780,0
20230605,184900,45589770,5780,5780,5780,5780,0
20230605,184800,45589770,5780,5780,5780,5780,0
20230605,184700,45589770,5780,5780,5780,5780,0
20230605,184600,45589770,5780,5780,5780,5780,0
20230605,184500,45589770,5780,5780,5780,5780,0
20230605,184400,45589770,5780,5780,5780,5780,0
20230605,184300,45589770,5780,5780,5780,5780,0
20230605,184200,45589770,5780,5780,5780,5780,500
20230605,184100,45589770,5780,5780,5780,5780,0
20230605,184000,45589770,5780,5780,5780,5780,0
20230605,183900,45589770,5780,5780,5780,5780,0
20230605,183800,45589770,5780,5780,5780,5780,0
20230605,183700,45589770,5780,5780,5780,5780,0
20230605,183600,45589770,5780,5780,5780,5780,0
20230605,183500,45589770,5780,5780,5780,5780,0
20230605,183400,45589770,5780,5780,5780,5780,0
20230605,183300,45589770,5780,5780,5780,5780,0
20230605,183200,45589770,5780,5780,5780,5780,0
20230605,183100,45589770,5780,5780,5780,5780,0
20230605,183000,45589770,5780,5780,5780,5780,0
20230605,182900,45589770,5780,5780,5780,5780,0
20230605,182800,45589770,5780,5780,5780,5780,0
20230605,182700,45589770,5780,5780,5780,5780,0
20230605,182600,45589770,5780,5780,5780,5780,0
20230605,182500,45589770,5780,5780,5780,5780,0
20230605,182400,45589770,5780,5780,5780,5780,0
20230605,182300,45589770,5780,5780,5780,5780,0
20230605,182200,45589770,5780,5780,5780,5780,0
20230605,182100,45589770,5780,5780,5780,5780,0
20230605,182000,45589770,5780,5780,5780,5780,0
20230605,181900,45589770,5780,5780,5780,5780,0
20230605,181800,45589770,5780,5780,5780,5780,0
20230605,181700,45589770,5780,5780,5780,5780,0
20230605,181600,45589770,5780,5780,5780,5780,0
20230605,181500,45589770,5780,5780,5780,5780,0
20230605,181400,45589770,5780,5780,5780,5780,0
20230605,181300,45589770,5780,5780,5780,5780,0
20230605,181200,45589770,5780,5780,5780,5780,500
20230605,181100,45589770,5780,5780,5780,5780,0
20230605,181000,45589770,5780,5780,5780,5780,0
20230605,180900,45589770,5780,5780,5780,5780,0
20230605,180800,45589770,5780,5780,5780,5780,0
20230605,180700,45589770,5780,5780,5780,5780,0
20230605,180600,45589770,5780,5780,5780,5780,0
20230605,180500,45589770,5780,5780,5780,5780,0
20230605,180400,45589770,5780,5780,5780,5780,0
20230605,180300,45589770,5780,5780,5780,5780,0
20230605,180200,45589770,5780,5780,5780,5780,0
20230605,180100,45589770,5780,5780,5780,5780,0
20230605,180000,45589770,5780,5780,5780,5780,0
20230605,175900,45589770,5780,5780,5780,5780,0
20230605,175800,45589770,5780,5780,5780,5780,0
20230605,175700,45589770,5780,5780,5780,5780,0
20230605,175600,45589770,5780,5780,5780,5780,0
20230605,175500,45589770,5780,5780,5780,5780,0
20230605,175400,45589770,5780,5780,5780,5780,0
20230605,175300,45589770,5780,5780,5780,5780,0
20230605,175200,45589770,5780,5780,5780,5780,0
20230605,175100,45589770,5780,5780,5780,5780,0
20230605,175000,45589770,5780,5780,5780,5780,0
20230605,174900,45589770,5780,5780,5780,5780,0
20230605,174800,45589770,5780,5780,5780,5780,0
20230605,174700,45589770,5780,5780,5780,5780,0
20230605,174600,45589770,5780,5780,5780,5780,0
20230605,174500,45589770,5780,5780,5780,5780,0
20230605,174400,45589770,5780,5780,5780,5780,0
20230605,174300,45589770,5780,5780,5780,5780,0
20230605,174200,45589770,5780,5780,5780,5780,500
20230605,174100,45589770,5780,5780,5780,5780,0
20230605,174000,45589770,5780,5780,5780,5780,0
20230605,173900,45589770,5780,5780,5780,5780,0
20230605,173800,45589770,5780,5780,5780,5780,0
20230605,173700,45589770,5780,5780,5780,5780,0
20230605,173600,45589770,5780,5780,5780,5780,0
20230605,173500,45589770,5780,5780,5780,5780,0
20230605,173400,45589770,5780,5780,5780,5780,0
20230605,173300,45589770,5780,5780,5780,5780,0
20230605,173200,45589770,5780,5780,5780,5780,0
20230605,173100,45589770,5780,5780,5780,5780,0
20230605,173000,45589770,5780,5780,5780,5780,0
20230605,172900,45589770,5780,5780,5780,5780,0
20230605,172800,45589770,5780,5780,5780,5780,0
20230605,172700,45589770,5780,5780,5780,5780,0
20230605,172600,45589770,5780,5780,5780,5780,0
20230605,172500,45589770,5780,5780,5780,5780,0
20230605,172400,45589770,5780,5780,5780,5780,0
20230605,172300,45589770,5780,5780,5780,5780,0
20230605,172200,45589770,5780,5780,5780,5780,0
20230605,172100,45589770,5780,5780,5780,5780,0
20230605,172000,45589770,5780,5780,5780,5780,0
20230605,171900,45589770,5780,5780,5780,5780,0
20230605,171800,45589770,5780,5780,5780,5780,0
20230605,171700,45589770,5780,5780,5780,5780,0
20230605,171600,45589770,5780,5780,5780,5780,0
20230605,171500,45589770,5780,5780,5780,5780,0
20230605,171400,45589770,5780,5780,5780,5780,0
20230605,171300,45589770,5780,5780,5780,5780,0
20230605,171200,45589770,5780,5780,5780,5780,500
20230605,171100,45589770,5780,5780,5780,5780,0
20230605,171000,45589770,5780,5780,5780,5780,0
20230605,170900,45589770,5780,5780,5780,5780,0
20230605,170800,45589770,5780,5780,5780,5780,0
20230605,170700,45589770,5780,5780,5780,5780,0
20230605,170600,45589770,5780,5780,5780,5780,0
20230605,170500,45589770,5780,5780,5780,5780,0
20230605,170400,45589770,5780,5780,5780,5780,0
20230605,170300,45589770,5780,5780,5780,5780,0
20230605,170200,45589770,5780,5780,5780,5780,0
20230605,170100,45589770,5780,5780,5780,5780,0
20230605,170000,45589770,5780,5780,5780,5780,0
20230605,165900,45589770,5780,5780,5780,5780,0
20230605,165800,45589770,5780,5780,5780,5780,0
20230605,165700,45589770,5780,5780,5780,5780,0
20230605,165600,45589770,5780,5780,5780,5780,0
20230605,165500,45589770,5780,5780,5780,5780,0
20230605,165400,45589770,5780,5780,5780,5780,0
20230605,165300,45589770,5780,5780,5780,5780,0
20230605,165200,45589770,5780,5780,5780,5780,0
20230605,165100,45589770,5780,5780,5780,5780,0
20230605,165000,45589770,5780,5780,5780,5780,0
20230605,164900,45589770,5780,5780,5780,5780,0
20230605,164800,45589770,5780,5780,5780,5780,0
20230605,164700,45589770,5780,5780,5780,5780,0
20230605,164600,45589770,5780,5780,5780,5780,0
20230605,164500,45589770,5780,5780,5780,5780,0
20230605,164400,45589770,5780,5780,5780,5780,0
20230605,164300,45589770,5780,5780,5780,5780,0
20230605,164200,45589770,5780,5780,5780,5780,500
20230605,164100,45589770,5780,5780,5780,5780,0
20230605,164000,45589770,5780,5780,5780,5780,0
20230605,163900,45589770,5780,5780,5780,5780,0
20230605,163800,45589770,5780,5780,5780,5780,0
20230605,163700,45589770,5780,5780,5780,5780,0
20230605,163600,45589770,5780,5780,5780,5780,0
20230605,163500,45589770,5780,5780,5780,5780,0
20230605,163400,45589770,5780,5780,5780,5780,0
20230605,163300,45589770,5780,5780,5780,5780,0
20230605,163200,45589770,5780,5780,5780,5780,0
20230605,163100,45589770,5780,5780,5780,5780,0
20230605,163000,45589770,5780,5780,5780,5780,0
20230605,162900,45589770,5780,5780,5780,5780,0
20230605,162800,45589770,5780,5780,5780,5780,0
20230605,162700,45589770,5780,5780,5780,5780,0
20230605,162600,45589770,5780,5780,5780,5780,0
20230605,162500,45589770,5780,5780,5780,5780,0
20230605,162400,45589770,5780,5780,5780,5780,0
20230605,162300,45589770,5780,5780,5780,5780,0
20230605,162200,45589770,5780,5780,5780,5780,0
20230605,162100,45589770,5780,5780,5780,5780,0
20230605,162000,45589770,5780,5780,5780,5780,0
20230605,161900,45589770,5780,5780,5780,5780,0
20230605,161800,45589770,5780,5780,5780,5780,0
20230605,161700,45589770,5780,5780,5780,5780,0
20230605,161600,45589770,5780,5780,5780,5780,0
20230605,161500,45589770,5780,5780,5780,5780,0
20230605,161400,45589770,5780,5780,5780,5780,0
20230605,161300,45589770,5780,5780,5780,5780,0
20230605,161200,45589770,5780,5780,5780,5780,500
20230605,161100,45589770,5780,5780,5780,5780,0
20230605,161000,45589770,5780,5780,5780,5780,0
20230605,160900,45589770,5780,5780,5780,5780,0
20230605,160800,45589770,5780,5780,5780,5780,0
20230605,160700,45589770,5780,5780,5780,5780,0
20230605,160600,45589770,5780,5780,5780,5780,0
20230605,160500,45589770,5780,5780,5780,5780,0
20230605,160400,45589770,5780,5780,5780,5780,0
20230605,160300,45589770,5780,5780,5780,5780,0
20230605,160200,45589770,5780,5780,5780,5780,0
20230605,160100,45589770,5780,5780,5780,5780,0
20230605,160000,45589770,5780,5780,5780,5780,0
20230605,155900,45589770,5780,5780,5780,5780,0
20230605,155800,45589770,5780,5780,5780,5780,0
20230605,155700,45589770,5780,5780,5780,5780,0
20230605,155600,45589770,5780,5780,5780,5780,0
20230605,155500,45589770,5780,5780,5780,5780,0
20230605,155400,45589770,5780,5780,5780,5780,0
20230605,155300,45589770,5780,5780,5780,5780,0
20230605,155200,45589770,5780,5780,5780,5780,0
20230605,155100,45589770,5780,5780,5780,5780,0
20230605,155000,45589770,5780,5780,5780,5780,0
20230605,154900,45589770,5780,5780,5780,5780,0
20230605,154800,45589770,5780,5780,5780,5780,0
20230605,154700,45589770,5780,5780,5780,5780,0
20230605,154600,45589770,5780,5780,5780,5780,0
20230605,154500,45589770,5780,5780,5780,5780,0
20230605,154400,45589770,5780,5780,5780,5780,0
20230605,154300,45589770,5780,5780,5780,5780,0
20230605,154200,45589770,5780,5780,5780,5780,500
20230605,154100,45589770,5780,5780,5780,5780,0
20230605,154000,45589770,5780,5780,5780,5780,0
20230605,153900,45589770,5780,5780,5780,5780,0
20230605,153800,45589770,5780,5780,5780,5780,0
20230605,153700,45589770,5780,5780,5780,5780,0
20230605,153600,45589770,5780,5780,5780,5780,0
20230605,153500,45589770,5780,5780,5780,5780,0
20230605,153400,45589770,5780,5780,5780,5780,0
20230605,153300,45589770,5780,5780,5780,5780,0
20230605,153200,45589770,5780,5780,5780,5780,0
20230605,153100,45589770,5780,5780,5780,5780,0
20230605,153000,45589770,5780,5780,5780,5780,500
20230605,152900,42699770,5760,5760,5760,5760,0
20230605,152800,42699770,5760,5760,5760,5760,0
20230605,152700,42699770,5760,5760,5760,5760,0
20230605,152600,42699770,5760,5760,5760,5760,0
20230605,152500,42699770,5760,5760,5760,5760,0
20230605,152400,42699770,5760,5760,5760,5760,0
20230605,152300,42699770,5760,5760,5760,5760,0
20230605,152200,42699770,5760,5760,5760,5760,0
20230605,152100,42699770,5760,5760,5760,5760,0
20230605,152000,42699770,5760,5760,5760,5760,0
20230605,151900,42699770,5760,5740,5760,5740,325
20230605,151800,40829460,5740,5720,5740,5720,434
20230605,151700,38346900,5720,5720,5720,5720,0
20230605,151600,38346900,5720,5720,5720,5720,0
20230605,151500,38346900,5720,5720,5720,5720,0
20230605,151400,38346900,5720,5720,5720,5720,0
20230605,151300,38346900,5720,5720,5720,5720,0
20230605,151200,38346900,5720,5720,5720,5720,0
20230605,151100,38346900,5720,5720,5720,5720,0
20230605,151000,38346900,5720,5720,5720,5720,0
20230605,150900,38346900,5720,5720,5720,5720,0
20230605,150800,38346900,5720,5720,5720,5720,0
20230605,150700,38346900,5720,5730,5730,5720,24
20230605,150600,38209600,5730,5730,5730,5730,0
20230605,150500,38209600,5730,5730,5730,5730,58
20230605,150400,37877260,5740,5740,5740,5740,169
20230605,150300,36907200,5740,5740,5740,5740,0
20230605,150200,36907200,5740,5740,5740,5740,0
20230605,150100,36907200,5740,5740,5740,5740,0
20230605,150000,36907200,5740,5740,5740,5740,93
20230605,145900,36373380,5750,5750,5750,5750,0
20230605,145800,36373380,5750,5750,5750,5750,0
20230605,145700,36373380,5750,5750,5750,5750,0
20230605,145600,36373380,5750,5750,5750,5750,0
20230605,145500,36373380,5750,5750,5750,5750,0
20230605,145400,36373380,5750,5750,5750,5750,0
20230605,145300,36373380,5750,5750,5750,5750,1
20230605,145200,36367630,5760,5760,5760,5760,0
20230605,145100,36367630,5760,5760,5760,5760,0
20230605,145000,36367630,5760,5760,5760,5760,0
20230605,144900,36367630,5760,5760,5760,5760,0
20230605,144800,36367630,5760,5760,5760,5760,0
20230605,144700,36367630,5760,5760,5760,5760,0
20230605,144600,36367630,5760,5760,5760,5760,0
20230605,144500,36367630,5760,5760,5760,5760,0
20230605,144400,36367630,5760,5760,5760,5760,0
20230605,144300,36367630,5760,5760,5760,5760,0
20230605,144200,36367630,5760,5760,5760,5760,0
20230605,144100,36367630,5760,5760,5760,5760,0
20230605,144000,36367630,5760,5760,5760,5760,0
20230605,143900,36367630,5760,5760,5760,5760,0
20230605,143800,36367630,5760,5760,5760,5760,0
20230605,143700,36367630,5760,5760,5760,5760,0
20230605,143600,36367630,5760,5760,5760,5760,0
20230605,143500,36367630,5760,5760,5760,5760,0
20230605,143400,36367630,5760,5760,5760,5760,0
20230605,143300,36367630,5760,5760,5760,5760,0
20230605,143200,36367630,5760,5760,5760,5760,7
20230605,143100,36327310,5740,5740,5740,5740,0
20230605,143000,36327310,5740,5740,5740,5740,0
20230605,142900,36327310,5740,5730,5740,5730,211
20230605,142800,35117170,5740,5740,5740,5740,0
20230605,142700,35117170,5740,5740,5740,5740,0
20230605,142600,35117170,5740,5740,5740,5740,0
20230605,142500,35117170,5740,5740,5740,5740,0
20230605,142400,35117170,5740,5740,5740,5740,0
20230605,142300,35117170,5740,5740,5740,5740,0
20230605,142200,35117170,5740,5740,5740,5740,0
20230605,142100,35117170,5740,5740,5740,5740,0
20230605,142000,35117170,5740,5740,5740,5740,0
20230605,141900,35117170,5740,5740,5740,5740,0
20230605,141800,35117170,5740,5740,5740,5740,0
20230605,141700,35117170,5740,5740,5740,5740,0
20230605,141600,35117170,5740,5740,5740,5740,0
20230605,141500,35117170,5740,5740,5740,5740,0
20230605,141400,35117170,5740,5740,5740,5740,0
20230605,141300,35117170,5740,5740,5740,5740,0
20230605,141200,35117170,5740,5740,5740,5740,0
20230605,141100,35117170,5740,5740,5740,5740,0
20230605,141000,35117170,5740,5740,5740,5740,0
20230605,140900,35117170,5740,5740,5740,5740,0
20230605,140800,35117170,5740,5740,5740,5740,0
20230605,140700,35117170,5740,5740,5740,5740,0
20230605,140600,35117170,5740,5740,5740,5740,0
20230605,140500,35117170,5740,5740,5740,5740,0
20230605,140400,35117170,5740,5740,5740,5740,0
20230605,140300,35117170,5740,5740,5740,5740,0
20230605,140200,35117170,5740,5740,5740,5740,0
20230605,140100,35117170,5740,5750,5750,5740,489
20230605,140000,32310150,5760,5760,5760,5760,0
20230605,135900,32310150,5760,5760,5760,5760,0
20230605,135800,32310150,5760,5760,5760,5760,0
20230605,135700,32310150,5760,5760,5760,5760,0
20230605,135600,32310150,5760,5760,5760,5760,0
20230605,135500,32310150,5760,5760,5760,5760,0
20230605,135400,32310150,5760,5760,5760,5760,0
20230605,135300,32310150,5760,5760,5760,5760,0
20230605,135200,32310150,5760,5760,5760,5760,0
20230605,135100,32310150,5760,5760,5760,5760,0
20230605,135000,32310150,5760,5760,5760,5760,0
20230605,134900,32310150,5760,5760,5760,5760,0
20230605,134800,32310150,5760,5760,5760,5760,0
20230605,134700,32310150,5760,5760,5760,5760,0
20230605,134600,32310150,5760,5760,5760,5760,0
20230605,134500,32310150,5760,5760,5760,5760,0
20230605,134400,32310150,5760,5760,5760,5760,0
20230605,134300,32310150,5760,5760,5760,5760,0
20230605,134200,32310150,5760,5760,5760,5760,0
20230605,134100,32310150,5760,5760,5760,5760,0
20230605,134000,32310150,5760,5760,5760,5760,0
20230605,133900,32310150,5760,5760,5760,5760,0
20230605,133800,32310150,5760,5760,5760,5760,0
20230605,133700,32310150,5760,5760,5760,5760,0
20230605,133600,32310150,5760,5760,5760,5760,0
20230605,133500,32310150,5760,5760,5760,5760,0
20230605,133400,32310150,5760,5760,5760,5760,0
20230605,133300,32310150,5760,5760,5760,5760,0
20230605,133200,32310150,5760,5760,5760,5760,0
20230605,133100,32310150,5760,5760,5760,5760,13
20230605,133000,32235270,5760,5760,5760,5760,0
20230605,132900,32235270,5760,5760,5760,5760,0
20230605,132800,32235270,5760,5760,5760,5760,0
20230605,132700,32235270,5760,5760,5760,5760,0
20230605,132600,32235270,5760,5760,5760,5760,0
20230605,132500,32235270,5760,5760,5760,5760,0
20230605,132400,32235270,5760,5760,5760,5760,0
20230605,132300,32235270,5760,5760,5760,5760,3
20230605,132200,32217990,5750,5750,5750,5750,0
20230605,132100,32217990,5750,5750,5750,5750,0
20230605,132000,32217990,5750,5750,5750,5750,0
20230605,131900,32217990,5750,5750,5750,5750,0
20230605,131800,32217990,5750,5750,5750,5750,0
20230605,131700,32217990,5750,5750,5750,5750,0
20230605,131600,32217990,5750,5770,5770,5750,2
20230605,131500,32206470,5770,5770,5770,5770,0
20230605,131400,32206470,5770,5770,5770,5770,0
20230605,131300,32206470,5770,5770,5770,5770,0
20230605,131200,32206470,5770,5770,5770,5770,0
20230605,131100,32206470,5770,5770,5770,5770,0
20230605,131000,32206470,5770,5770,5770,5770,0
20230605,130900,32206470,5770,5770,5770,5770,0
20230605,130800,32206470,5770,5770,5770,5770,64
20230605,130700,31837190,5770,5770,5770,5770,0
20230605,130600,31837190,5770,5770,5770,5770,0
20230605,130500,31837190,5770,5770,5770,5770,0
20230605,130400,31837190,5770,5770,5770,5770,0
20230605,130300,31837190,5770,5770,5770,5770,0
20230605,130200,31837190,5770,5770,5770,5770,0
20230605,130100,31837190,5770,5770,5770,5770,0
20230605,130000,31837190,5770,5770,5770,5770,0
20230605,125900,31837190,5770,5770,5770,5770,0
20230605,125800,31837190,5770,5770,5770,5770,0
20230605,125700,31837190,5770,5770,5770,5770,0
20230605,125600,31837190,5770,5770,5770,5770,0
20230605,125500,31837190,5770,5770,5770,5770,0
20230605,125400,31837190,5770,5770,5770,5770,0
20230605,125300,31837190,5770,5770,5770,5770,0
20230605,125200,31837190,5770,5780,5780,5770,2
20230605,125100,31825640,5770,5770,5770,5770,0
20230605,125000,31825640,5770,5770,5770,5770,0
20230605,124900,31825640,5770,5770,5770,5770,0
20230605,124800,31825640,5770,5770,5770,5770,0
20230605,124700,31825640,5770,5770,5770,5770,0
20230605,124600,31825640,5770,5770,5770,5770,30
20230605,124500,31652540,5790,5790,5790,5790,0
20230605,124400,31652540,5790,5790,5790,5790,2
20230605,124300,31640960,5780,5780,5780,5780,0
20230605,124200,31640960,5780,5780,5780,5780,0
20230605,124100,31640960,5780,5780,5780,5780,0
20230605,124000,31640960,5780,5780,5780,5780,0
20230605,123900,31640960,5780,5780,5780,5780,5
20230605,123800,31612060,5780,5780,5780,5780,5
20230605,123700,31583160,5770,5770,5770,5770,0
20230605,123600,31583160,5770,5770,5770,5770,0
20230605,123500,31583160,5770,5770,5770,5770,0
20230605,123400,31583160,5770,5770,5770,5770,0
20230605,123300,31583160,5770,5770,5770,5770,0
20230605,123200,31583160,5770,5770,5770,5770,0
20230605,123100,31583160,5770,5770,5770,5770,0
20230605,123000,31583160,5770,5770,5770,5770,0
20230605,122900,31583160,5770,5770,5770,5770,10
20230605,122800,31525460,5790,5790,5790,5790,0
20230605,122700,31525460,5790,5790,5790,5790,0
20230605,122600,31525460,5790,5790,5790,5790,0
20230605,122500,31525460,5790,5790,5790,5790,0
20230605,122400,31525460,5790,5790,5790,5790,0
20230605,122300,31525460,5790,5790,5790,5790,0
20230605,122200,31525460,5790,5790,5790,5790,0
20230605,122100,31525460,5790,5790,5790,5790,0
20230605,122000,31525460,5790,5790,5790,5790,39
20230605,121900,31299650,5790,5790,5790,5790,316
20230605,121800,29470010,5790,5780,5790,5780,335
20230605,121700,27530370,5790,5790,5790,5790,0
20230605,121600,27530370,5790,5790,5790,5790,1
20230605,121500,27524580,5790,5790,5790,5790,0
20230605,121400,27524580,5790,5790,5790,5790,0
20230605,121300,27524580,5790,5790,5790,5790,0
20230605,121200,27524580,5790,5790,5790,5790,0
20230605,121100,27524580,5790,5790,5790,5790,0
20230605,121000,27524580,5790,5790,5790,5790,0
20230605,120900,27524580,5790,5790,5790,5790,0
20230605,120800,27524580,5790,5790,5790,5790,0
20230605,120700,27524580,5790,5790,5790,5790,0
20230605,120600,27524580,5790,5790,5790,5790,0
20230605,120500,27524580,5790,5790,5790,5790,0
20230605,120400,27524580,5790,5790,5790,5790,0
20230605,120300,27524580,5790,5790,5790,5790,0
20230605,120200,27524580,5790,5790,5790,5790,0
20230605,120100,27524580,5790,5790,5790,5790,0
20230605,120000,27524580,5790,5790,5790,5790,0
20230605,115900,27524580,5790,5780,5790,5780,60
20230605,115800,27177480,5750,5750,5750,5750,0
20230605,115700,27177480,5750,5750,5750,5750,0
20230605,115600,27177480,5750,5770,5770,5750,45
20230605,115500,26918430,5790,5790,5790,5790,0
20230605,115400,26918430,5790,5790,5790,5790,0
20230605,115300,26918430,5790,5790,5790,5790,0
20230605,115200,26918430,5790,5790,5790,5790,0
20230605,115100,26918430,5790,5790,5790,5790,0
20230605,115000,26918430,5790,5790,5790,5790,0
20230605,114900,26918430,5790,5790,5790,5790,1
20230605,114800,26912640,5800,5800,5800,5800,0
20230605,114700,26912640,5800,5800,5800,5800,0
20230605,114600,26912640,5800,5800,5800,5800,0
20230605,114500,26912640,5800,5800,5800,5800,0
20230605,114400,26912640,5800,5800,5800,5800,0
20230605,114300,26912640,5800,5780,5800,5780,14
20230605,114200,26831650,5740,5740,5740,5740,0
20230605,114100,26831650,5740,5740,5740,5740,0
20230605,114000,26831650,5740,5740,5740,5740,0
20230605,113900,26831650,5740,5740,5740,5740,0
20230605,113800,26831650,5740,5740,5740,5740,0
20230605,113700,26831650,5740,5740,5740,5740,0
20230605,113600,26831650,5740,5740,5740,5740,0
20230605,113500,26831650,5740,5740,5740,5740,0
20230605,113400,26831650,5740,5740,5740,5740,0
20230605,113300,26831650,5740,5740,5740,5740,0
20230605,113200,26831650,5740,5760,5760,5740,75
20230605,113100,26400550,5740,5740,5740,5740,0
20230605,113000,26400550,5740,5740,5740,5740,0
20230605,112900,26400550,5740,5740,5740,5740,0
20230605,112800,26400550,5740,5740,5740,5740,0
20230605,112700,26400550,5740,5780,5780,5740,97
20230605,112600,25841670,5790,5790,5790,5790,0
20230605,112500,25841670,5790,5790,5790,5790,0
20230605,112400,25841670,5790,5790,5790,5790,0
20230605,112300,25841670,5790,5790,5790,5790,0
20230605,112200,25841670,5790,5790,5790,5790,43
20230605,112100,25592700,5800,5800,5800,5800,0
20230605,112000,25592700,5800,5800,5800,5800,0
20230605,111900,25592700,5800,5800,5800,5800,16
20230605,111800,25499900,5800,5800,5800,5800,184
20230605,111700,24432700,5790,5790,5790,5790,257
20230605,111600,22944670,5780,5780,5780,5780,451
20230605,111500,20337890,5770,5760,5770,5760,397
20230605,111400,18049170,5760,5760,5760,5760,0
20230605,111300,18049170,5760,5760,5760,5760,2
20230605,111200,18037650,5760,5760,5760,5760,19
20230605,111100,17928210,5760,5760,5760,5760,3
20230605,111000,17910930,5740,5740,5740,5740,1
20230605,110900,17905190,5740,5740,5740,5740,0
20230605,110800,17905190,5740,5740,5740,5740,11
20230605,110700,17842050,5740,5740,5740,5740,0
20230605,110600,17842050,5740,5740,5740,5740,0
20230605,110500,17842050,5740,5740,5740,5740,0
20230605,110400,17842050,5740,5740,5740,5740,0
20230605,110300,17842050,5740,5740,5740,5740,0
20230605,110200,17842050,5740,5740,5740,5740,0
20230605,110100,17842050,5740,5740,5740,5740,0
20230605,110000,17842050,5740,5740,5740,5740,0
20230605,105900,17842050,5740,5740,5740,5740,0
20230605,105800,17842050,5740,5740,5740,5740,0
20230605,105700,17842050,5740,5740,5740,5740,0
20230605,105600,17842050,5740,5740,5740,5740,0
20230605,105500,17842050,5740,5740,5740,5740,0
20230605,105400,17842050,5740,5750,5750,5740,189
20230605,105300,16757040,5760,5760,5760,5760,0
20230605,105200,16757040,5760,5760,5760,5760,0
20230605,105100,16757040,5760,5760,5760,5760,0
20230605,105000,16757040,5760,5760,5760,5760,0
20230605,104900,16757040,5760,5760,5760,5760,0
20230605,104800,16757040,5760,5760,5760,5760,0
20230605,104700,16757040,5760,5760,5760,5760,1
20230605,104600,16751280,5780,5780,5780,5780,0
20230605,104500,16751280,5780,5780,5780,5780,0
20230605,104400,16751280,5780,5780,5780,5780,0
20230605,104300,16751280,5780,5780,5780,5780,0
20230605,104200,16751280,5780,5780,5780,5780,0
20230605,104100,16751280,5780,5780,5780,5780,0
20230605,104000,16751280,5780,5780,5780,5780,0
20230605,103900,16751280,5780,5780,5780,5780,0
20230605,103800,16751280,5780,5780,5780,5780,0
20230605,103700,16751280,5780,5780,5780,5780,0
20230605,103600,16751280,5780,5780,5780,5780,1
20230605,103500,16745500,5760,5760,5760,5760,1
20230605,103400,16739740,5780,5780,5780,5780,0
20230605,103300,16739740,5780,5780,5780,5780,0
20230605,103200,16739740,5780,5780,5780,5780,0
20230605,103100,16739740,5780,5780,5780,5780,1
20230605,103000,16733960,5780,5780,5780,5780,0
20230605,102900,16733960,5780,5780,5780,5780,0
20230605,102800,16733960,5780,5780,5780,5780,0
20230605,102700,16733960,5780,5780,5780,5780,0
20230605,102600,16733960,5780,5780,5780,5780,5
20230605,102500,16705060,5790,5790,5790,5790,0
20230605,102400,16705060,5790,5790,5790,5790,0
20230605,102300,16705060,5790,5780,5790,5780,217
20230605,102200,15448750,5780,5750,5780,5750,175
20230605,102100,14438280,5740,5720,5740,5720,167
20230605,102000,13481710,5720,5720,5720,5720,0
20230605,101900,13481710,5720,5720,5720,5720,0
20230605,101800,13481710,5720,5710,5720,5710,12
20230605,101700,13413180,5680,5680,5680,5680,0
20230605,101600,13413180,5680,5680,5680,5680,0
20230605,101500,13413180,5680,5680,5680,5680,16
20230605,101400,13322300,5680,5680,5680,5680,0
20230605,101300,13322300,5680,5680,5680,5680,773
20230605,101200,8931660,5680,5680,5680,5680,1000
20230605,101100,3251660,5680,5680,5680,5680,0
20230605,101000,3251660,5680,5680,5680,5680,0
20230605,100900,3251660,5680,5680,5680,5680,0
20230605,100800,3251660,5680,5680,5680,5680,0
20230605,100700,3251660,5680,5680,5680,5680,0
20230605,100600,3251660,5680,5680,5680,5680,0
20230605,100500,3251660,5680,5680,5680,5680,0
20230605,100400,3251660,5680,5680,5680,5680,0
20230605,100300,3251660,5680,5680,5680,5680,0
20230605,100200,3251660,5680,5680,5680,5680,0
20230605,100100,3251660,5680,5680,5680,5680,0
20230605,100000,3251660,5680,5680,5680,5680,0
20230605,095900,3251660,5680,5680,5680,5680,0
20230605,095800,3251660,5680,5680,5680,5680,10
20230605,095700,3194860,5680,5680,5680,5680,30
20230605,095600,3024460,5670,5670,5670,5670,0
20230605,095500,3024460,5670,5670,5670,5670,0
20230605,095400,3024460,5670,5670,5670,5670,0
20230605,095300,3024460,5670,5670,5670,5670,0
20230605,095200,3024460,5670,5670,5670,5670,0
20230605,095100,3024460,5670,5670,5670,5670,0
20230605,095000,3024460,5670,5670,5670,5670,0
20230605,094900,3024460,5670,5670,5670,5670,0
20230605,094800,3024460,5670,5670,5670,5670,0
20230605,094700,3024460,5670,5670,5670,5670,0
20230605,094600,3024460,5670,5670,5670,5670,0
20230605,094500,3024460,5670,5670,5670,5670,23
20230605,094400,2894050,5680,5680,5680,5680,0
20230605,094300,2894050,5680,5680,5680,5680,0
20230605,094200,2894050,5680,5680,5680,5680,0
20230605,094100,2894050,5680,5680,5680,5680,0
20230605,094000,2894050,5680,5680,5680,5680,0
20230605,093900,2894050,5680,5680,5680,5680,70
20230605,093800,2496450,5680,5680,5680,5680,0
20230605,093700,2496450,5680,5680,5680,5680,0
20230605,093600,2496450,5680,5680,5680,5680,0
20230605,093500,2496450,5680,5680,5680,5680,0
20230605,093400,2496450,5680,5670,5680,5670,21
20230605,093300,2377370,5670,5670,5670,5670,1
20230605,093200,2371700,5650,5650,5650,5650,0
20230605,093100,2371700,5650,5660,5660,5650,39
20230605,093000,2151340,5670,5680,5680,5670,15
20230605,092900,2066270,5680,5690,5690,5680,40
20230605,092800,1839060,5680,5680,5680,5680,0
20230605,092700,1839060,5680,5680,5680,5680,50
20230605,092600,1555060,5720,5720,5720,5720,0
20230605,092500,1555060,5720,5720,5720,5720,0
20230605,092400,1555060,5720,5720,5720,5720,0
20230605,092300,1555060,5720,5720,5720,5720,0
20230605,092200,1555060,5720,5720,5720,5720,0
20230605,092100,1555060,5720,5720,5720,5720,0
20230605,092000,1555060,5720,5720,5720,5720,0
20230605,091900,1555060,5720,5720,5720,5720,0
20230605,091800,1555060,5720,5720,5720,5720,0
20230605,091700,1555060,5720,5720,5720,5720,0
20230605,091600,1555060,5720,5710,5720,5710,100
20230605,091500,983070,5720,5720,5720,5720,0
20230605,091400,983070,5720,5720,5720,5720,44
20230605,091300,731390,5720,5720,5720,5720,0
20230605,091200,731390,5720,5720,5720,5720,0
20230605,091100,731390,5720,5720,5720,5720,0
20230605,091000,731390,5720,5720,5720,5720,0
20230605,090900,731390,5720,5720,5720,5720,0
20230605,090800,731390,5720,5720,5720,5720,10
20230605,090700,674190,5720,5720,5720,5720,0
20230605,090600,674190,5720,5720,5720,5720,0
20230605,090500,674190,5720,5720,5720,5720,0
20230605,090400,674190,5720,5690,5720,5690,11
20230605,090300,611570,5690,5690,5690,5690,1
20230605,090200,605880,5670,5710,5710,5670,24
20230605,090100,469040,5720,5720,5720,5720,0
20230605,090000,469040,5720,5720,5720,5720,82