KissMeData/225530/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,183200,235043400,6500,6500,6500,6500,2992
20230607,183100,235043400,6500,6500,6500,6500,0
20230607,183000,235043400,6500,6500,6500,6500,0
20230607,182900,235043400,6500,6500,6500,6500,0
20230607,182800,235043400,6500,6500,6500,6500,0
20230607,182700,235043400,6500,6500,6500,6500,0
20230607,182600,235043400,6500,6500,6500,6500,0
20230607,182500,235043400,6500,6500,6500,6500,0
20230607,182400,235043400,6500,6500,6500,6500,0
20230607,182300,235043400,6500,6500,6500,6500,0
20230607,182200,235043400,6500,6500,6500,6500,0
20230607,182100,235043400,6500,6500,6500,6500,0
20230607,182000,235043400,6500,6500,6500,6500,0
20230607,181900,235043400,6500,6500,6500,6500,0
20230607,181800,235043400,6500,6500,6500,6500,0
20230607,181700,235043400,6500,6500,6500,6500,0
20230607,181600,235043400,6500,6500,6500,6500,0
20230607,181500,235043400,6500,6500,6500,6500,0
20230607,181400,235043400,6500,6500,6500,6500,0
20230607,181300,235043400,6500,6500,6500,6500,0
20230607,181200,235043400,6500,6500,6500,6500,0
20230607,181100,235043400,6500,6500,6500,6500,0
20230607,181000,235043400,6500,6500,6500,6500,0
20230607,180900,235043400,6500,6500,6500,6500,0
20230607,180800,235043400,6500,6500,6500,6500,0
20230607,180700,235043400,6500,6500,6500,6500,0
20230607,180600,235043400,6500,6500,6500,6500,0
20230607,180500,235043400,6500,6500,6500,6500,0
20230607,180400,235043400,6500,6500,6500,6500,0
20230607,180300,235043400,6500,6500,6500,6500,0
20230607,180200,235043400,6500,6500,6500,6500,2992
20230607,180100,235043400,6500,6500,6500,6500,0
20230607,180000,235043400,6500,6500,6500,6500,0
20230607,175900,235043400,6500,6500,6500,6500,0
20230607,175800,235043400,6500,6500,6500,6500,0
20230607,175700,235043400,6500,6500,6500,6500,0
20230607,175600,235043400,6500,6500,6500,6500,0
20230607,175500,235043400,6500,6500,6500,6500,0
20230607,175400,235043400,6500,6500,6500,6500,0
20230607,175300,235043400,6500,6500,6500,6500,0
20230607,175200,235043400,6500,6500,6500,6500,0
20230607,175100,235043400,6500,6500,6500,6500,0
20230607,175000,235043400,6500,6500,6500,6500,0
20230607,174900,235043400,6500,6500,6500,6500,0
20230607,174800,235043400,6500,6500,6500,6500,0
20230607,174700,235043400,6500,6500,6500,6500,0
20230607,174600,235043400,6500,6500,6500,6500,0
20230607,174500,235043400,6500,6500,6500,6500,0
20230607,174400,235043400,6500,6500,6500,6500,0
20230607,174300,235043400,6500,6500,6500,6500,0
20230607,174200,235043400,6500,6500,6500,6500,0
20230607,174100,235043400,6500,6500,6500,6500,0
20230607,174000,235043400,6500,6500,6500,6500,0
20230607,173900,235043400,6500,6500,6500,6500,0
20230607,173800,235043400,6500,6500,6500,6500,0
20230607,173700,235043400,6500,6500,6500,6500,0
20230607,173600,235043400,6500,6500,6500,6500,0
20230607,173500,235043400,6500,6500,6500,6500,0
20230607,173400,235043400,6500,6500,6500,6500,0
20230607,173300,235043400,6500,6500,6500,6500,0
20230607,173200,235043400,6500,6500,6500,6500,2992
20230607,173100,235043400,6500,6500,6500,6500,0
20230607,173000,235043400,6500,6500,6500,6500,0
20230607,172900,235043400,6500,6500,6500,6500,0
20230607,172800,235043400,6500,6500,6500,6500,0
20230607,172700,235043400,6500,6500,6500,6500,0
20230607,172600,235043400,6500,6500,6500,6500,0
20230607,172500,235043400,6500,6500,6500,6500,0
20230607,172400,235043400,6500,6500,6500,6500,0
20230607,172300,235043400,6500,6500,6500,6500,0
20230607,172200,235043400,6500,6500,6500,6500,0
20230607,172100,235043400,6500,6500,6500,6500,0
20230607,172000,235043400,6500,6500,6500,6500,0
20230607,171900,235043400,6500,6500,6500,6500,0
20230607,171800,235043400,6500,6500,6500,6500,0
20230607,171700,235043400,6500,6500,6500,6500,0
20230607,171600,235043400,6500,6500,6500,6500,0
20230607,171500,235043400,6500,6500,6500,6500,0
20230607,171400,235043400,6500,6500,6500,6500,0
20230607,171300,235043400,6500,6500,6500,6500,0
20230607,171200,235043400,6500,6500,6500,6500,0
20230607,171100,235043400,6500,6500,6500,6500,0
20230607,171000,235043400,6500,6500,6500,6500,0
20230607,170900,235043400,6500,6500,6500,6500,0
20230607,170800,235043400,6500,6500,6500,6500,0
20230607,170700,235043400,6500,6500,6500,6500,0
20230607,170600,235043400,6500,6500,6500,6500,0
20230607,170500,235043400,6500,6500,6500,6500,0
20230607,170400,235043400,6500,6500,6500,6500,0
20230607,170300,235043400,6500,6500,6500,6500,0
20230607,170200,235043400,6500,6500,6500,6500,2992
20230607,170100,235043400,6500,6500,6500,6500,0
20230607,170000,235043400,6500,6500,6500,6500,0
20230607,165900,235043400,6500,6500,6500,6500,0
20230607,165800,235043400,6500,6500,6500,6500,0
20230607,165700,235043400,6500,6500,6500,6500,0
20230607,165600,235043400,6500,6500,6500,6500,0
20230607,165500,235043400,6500,6500,6500,6500,0
20230607,165400,235043400,6500,6500,6500,6500,0
20230607,165300,235043400,6500,6500,6500,6500,0
20230607,165200,235043400,6500,6500,6500,6500,0
20230607,165100,235043400,6500,6500,6500,6500,0
20230607,165000,235043400,6500,6500,6500,6500,0
20230607,164900,235043400,6500,6500,6500,6500,0
20230607,164800,235043400,6500,6500,6500,6500,0
20230607,164700,235043400,6500,6500,6500,6500,0
20230607,164600,235043400,6500,6500,6500,6500,0
20230607,164500,235043400,6500,6500,6500,6500,0
20230607,164400,235043400,6500,6500,6500,6500,0
20230607,164300,235043400,6500,6500,6500,6500,0
20230607,164200,235043400,6500,6500,6500,6500,0
20230607,164100,235043400,6500,6500,6500,6500,0
20230607,164000,235043400,6500,6500,6500,6500,0
20230607,163900,235043400,6500,6500,6500,6500,0
20230607,163800,235043400,6500,6500,6500,6500,0
20230607,163700,235043400,6500,6500,6500,6500,0
20230607,163600,235043400,6500,6500,6500,6500,0
20230607,163500,235043400,6500,6500,6500,6500,0
20230607,163400,235043400,6500,6500,6500,6500,0
20230607,163300,235043400,6500,6500,6500,6500,0
20230607,163200,235043400,6500,6500,6500,6500,2992
20230607,163100,235043400,6500,6500,6500,6500,0
20230607,163000,235043400,6500,6500,6500,6500,0
20230607,162900,235043400,6500,6500,6500,6500,0
20230607,162800,235043400,6500,6500,6500,6500,0
20230607,162700,235043400,6500,6500,6500,6500,0
20230607,162600,235043400,6500,6500,6500,6500,0
20230607,162500,235043400,6500,6500,6500,6500,0
20230607,162400,235043400,6500,6500,6500,6500,0
20230607,162300,235043400,6500,6500,6500,6500,0
20230607,162200,235043400,6500,6500,6500,6500,0
20230607,162100,235043400,6500,6500,6500,6500,0
20230607,162000,235043400,6500,6500,6500,6500,0
20230607,161900,235043400,6500,6500,6500,6500,0
20230607,161800,235043400,6500,6500,6500,6500,0
20230607,161700,235043400,6500,6500,6500,6500,0
20230607,161600,235043400,6500,6500,6500,6500,0
20230607,161500,235043400,6500,6500,6500,6500,0
20230607,161400,235043400,6500,6500,6500,6500,0
20230607,161300,235043400,6500,6500,6500,6500,0
20230607,161200,235043400,6500,6500,6500,6500,0
20230607,161100,235043400,6500,6500,6500,6500,0
20230607,161000,235043400,6500,6500,6500,6500,0
20230607,160900,235043400,6500,6500,6500,6500,0
20230607,160800,235043400,6500,6500,6500,6500,0
20230607,160700,235043400,6500,6500,6500,6500,0
20230607,160600,235043400,6500,6500,6500,6500,0
20230607,160500,235043400,6500,6500,6500,6500,0
20230607,160400,235043400,6500,6500,6500,6500,0
20230607,160300,235043400,6500,6500,6500,6500,0
20230607,160200,235043400,6500,6500,6500,6500,2992
20230607,160100,235043400,6500,6500,6500,6500,0
20230607,160000,235043400,6500,6500,6500,6500,0
20230607,155900,235043400,6500,6500,6500,6500,0
20230607,155800,235043400,6500,6500,6500,6500,0
20230607,155700,235043400,6500,6500,6500,6500,0
20230607,155600,235043400,6500,6500,6500,6500,0
20230607,155500,235043400,6500,6500,6500,6500,0
20230607,155400,235043400,6500,6500,6500,6500,0
20230607,155300,235043400,6500,6500,6500,6500,0
20230607,155200,235043400,6500,6500,6500,6500,0
20230607,155100,235043400,6500,6500,6500,6500,0
20230607,155000,235043400,6500,6500,6500,6500,0
20230607,154900,235043400,6500,6500,6500,6500,0
20230607,154800,235043400,6500,6500,6500,6500,0
20230607,154700,235043400,6500,6500,6500,6500,0
20230607,154600,235043400,6500,6500,6500,6500,0
20230607,154500,235043400,6500,6500,6500,6500,0
20230607,154400,235043400,6500,6500,6500,6500,0
20230607,154300,235043400,6500,6500,6500,6500,0
20230607,154200,235043400,6500,6500,6500,6500,0
20230607,154100,235043400,6500,6500,6500,6500,0
20230607,154000,235043400,6500,6500,6500,6500,0
20230607,153900,235043400,6500,6500,6500,6500,0
20230607,153800,235043400,6500,6500,6500,6500,0
20230607,153700,235043400,6500,6500,6500,6500,0
20230607,153600,235043400,6500,6500,6500,6500,0
20230607,153500,235043400,6500,6500,6500,6500,0
20230607,153400,235043400,6500,6500,6500,6500,0
20230607,153300,235043400,6500,6500,6500,6500,0
20230607,153200,235043400,6500,6500,6500,6500,2992
20230607,153100,235043400,6500,6500,6500,6500,0
20230607,153000,235043400,6500,6500,6500,6500,2992
20230607,152900,215595400,6530,6530,6530,6530,0
20230607,152800,215595400,6530,6530,6530,6530,0
20230607,152700,215595400,6530,6530,6530,6530,0
20230607,152600,215595400,6530,6530,6530,6530,0
20230607,152500,215595400,6530,6530,6530,6530,0
20230607,152400,215595400,6530,6530,6530,6530,0
20230607,152300,215595400,6530,6530,6530,6530,0
20230607,152200,215595400,6530,6530,6530,6530,0
20230607,152100,215595400,6530,6530,6530,6530,0
20230607,152000,215595400,6530,6530,6530,6530,0
20230607,151900,215595400,6530,6530,6530,6530,5
20230607,151800,215562750,6530,6530,6530,6530,0
20230607,151700,215562750,6530,6530,6530,6530,0
20230607,151600,215562750,6530,6530,6530,6530,7
20230607,151500,215517040,6540,6530,6540,6530,107
20230607,151400,214818250,6540,6540,6540,6540,0
20230607,151300,214818250,6540,6540,6540,6540,117
20230607,151200,214053070,6540,6540,6540,6540,0
20230607,151100,214053070,6540,6540,6540,6540,1
20230607,151000,214046530,6520,6520,6520,6520,210
20230607,150900,212677330,6520,6520,6520,6520,0
20230607,150800,212677330,6520,6520,6520,6520,0
20230607,150700,212677330,6520,6520,6520,6520,0
20230607,150600,212677330,6520,6520,6520,6520,2
20230607,150500,212664290,6520,6520,6520,6520,0
20230607,150400,212664290,6520,6520,6520,6520,0
20230607,150300,212664290,6520,6520,6520,6520,0
20230607,150200,212664290,6520,6520,6520,6520,344
20230607,150100,210421410,6520,6520,6520,6520,0
20230607,150000,210421410,6520,6520,6520,6520,0
20230607,145900,210421410,6520,6520,6520,6520,0
20230607,145800,210421410,6520,6520,6520,6520,0
20230607,145700,210421410,6520,6520,6520,6520,0
20230607,145600,210421410,6520,6520,6520,6520,0
20230607,145500,210421410,6520,6520,6520,6520,0
20230607,145400,210421410,6520,6520,6520,6520,0
20230607,145300,210421410,6520,6520,6520,6520,0
20230607,145200,210421410,6520,6520,6520,6520,0
20230607,145100,210421410,6520,6520,6520,6520,0
20230607,145000,210421410,6520,6520,6520,6520,551
20230607,144900,206828890,6540,6540,6540,6540,0
20230607,144800,206828890,6540,6540,6540,6540,0
20230607,144700,206828890,6540,6540,6540,6540,0
20230607,144600,206828890,6540,6540,6540,6540,0
20230607,144500,206828890,6540,6540,6540,6540,0
20230607,144400,206828890,6540,6540,6540,6540,0
20230607,144300,206828890,6540,6530,6540,6530,2
20230607,144200,206815820,6520,6520,6520,6520,530
20230607,144100,203360220,6520,6520,6520,6520,0
20230607,144000,203360220,6520,6520,6520,6520,1
20230607,143900,203353700,6510,6510,6510,6510,0
20230607,143800,203353700,6510,6510,6510,6510,0
20230607,143700,203353700,6510,6510,6510,6510,0
20230607,143600,203353700,6510,6510,6510,6510,0
20230607,143500,203353700,6510,6510,6510,6510,1603
20230607,143400,192918170,6510,6510,6510,6510,26
20230607,143300,192748910,6520,6520,6520,6520,0
20230607,143200,192748910,6520,6520,6520,6520,10
20230607,143100,192683710,6520,6520,6520,6520,0
20230607,143000,192683710,6520,6520,6520,6520,165
20230607,142900,191607910,6510,6510,6510,6510,0
20230607,142800,191607910,6510,6530,6530,6500,4644
20230607,142700,161365610,6540,6540,6540,6540,0
20230607,142600,161365610,6540,6540,6580,6540,1325
20230607,142500,152700020,6530,6530,6530,6530,0
20230607,142400,152700020,6530,6530,6530,6530,1
20230607,142300,152693490,6520,6520,6520,6520,5
20230607,142200,152660890,6540,6540,6540,6540,0
20230607,142100,152660890,6540,6540,6540,6540,0
20230607,142000,152660890,6540,6540,6540,6540,0
20230607,141900,152660890,6540,6540,6540,6540,200
20230607,141800,151352890,6520,6520,6520,6520,0
20230607,141700,151352890,6520,6520,6520,6520,0
20230607,141600,151352890,6520,6520,6520,6520,0
20230607,141500,151352890,6520,6520,6520,6520,8
20230607,141400,151300730,6540,6540,6540,6540,2
20230607,141300,151287650,6540,6540,6540,6540,0
20230607,141200,151287650,6540,6540,6540,6540,0
20230607,141100,151287650,6540,6540,6540,6540,0
20230607,141000,151287650,6540,6540,6540,6540,0
20230607,140900,151287650,6540,6540,6540,6540,2
20230607,140800,151274570,6540,6540,6540,6540,1
20230607,140700,151268030,6540,6540,6540,6540,0
20230607,140600,151268030,6540,6540,6540,6540,0
20230607,140500,151268030,6540,6540,6540,6540,0
20230607,140400,151268030,6540,6540,6540,6540,1
20230607,140300,151261490,6520,6520,6520,6520,1
20230607,140200,151254970,6530,6530,6530,6530,0
20230607,140100,151254970,6530,6530,6530,6530,0
20230607,140000,151254970,6530,6530,6530,6530,174
20230607,135900,150118750,6570,6540,6570,6540,20
20230607,135800,149987910,6540,6540,6540,6540,5
20230607,135700,149955210,6520,6520,6520,6520,0
20230607,135600,149955210,6520,6520,6520,6520,148
20230607,135500,148990250,6520,6520,6520,6520,0
20230607,135400,148990250,6520,6520,6520,6520,8
20230607,135300,148938090,6530,6530,6530,6530,50
20230607,135200,148611590,6540,6540,6540,6540,0
20230607,135100,148611590,6540,6540,6540,6540,0
20230607,135000,148611590,6540,6540,6540,6540,0
20230607,134900,148611590,6540,6540,6540,6540,0
20230607,134800,148611590,6540,6540,6540,6540,0
20230607,134700,148611590,6540,6540,6540,6540,0
20230607,134600,148611590,6540,6540,6540,6540,0
20230607,134500,148611590,6540,6530,6540,6530,3
20230607,134400,148591980,6520,6520,6520,6520,76
20230607,134300,148096460,6540,6540,6540,6540,0
20230607,134200,148096460,6540,6540,6540,6540,1
20230607,134100,148089920,6520,6520,6520,6520,0
20230607,134000,148089920,6520,6520,6520,6520,0
20230607,133900,148089920,6520,6520,6520,6520,0
20230607,133800,148089920,6520,6520,6520,6520,0
20230607,133700,148089920,6520,6520,6520,6520,0
20230607,133600,148089920,6520,6520,6520,6520,2
20230607,133500,148076880,6520,6520,6520,6520,0
20230607,133400,148076880,6520,6520,6520,6520,0
20230607,133300,148076880,6520,6520,6520,6520,0
20230607,133200,148076880,6520,6520,6520,6520,0
20230607,133100,148076880,6520,6520,6520,6520,0
20230607,133000,148076880,6520,6520,6520,6520,0
20230607,132900,148076880,6520,6520,6520,6520,120
20230607,132800,147294480,6520,6520,6520,6520,1500
20230607,132700,137514480,6540,6540,6540,6540,0
20230607,132600,137514480,6540,6540,6540,6540,0
20230607,132500,137514480,6540,6540,6540,6540,1
20230607,132400,137507940,6530,6530,6530,6530,0
20230607,132300,137507940,6530,6530,6530,6530,88
20230607,132200,136933300,6540,6540,6540,6540,50
20230607,132100,136606300,6540,6530,6540,6530,18
20230607,132000,136488750,6520,6520,6520,6520,1000
20230607,131900,129968750,6540,6540,6540,6540,1
20230607,131800,129962210,6520,6520,6520,6520,0
20230607,131700,129962210,6520,6520,6520,6520,0
20230607,131600,129962210,6520,6530,6530,6520,150
20230607,131500,128983840,6540,6540,6540,6540,0
20230607,131400,128983840,6540,6540,6540,6540,0
20230607,131300,128983840,6540,6540,6540,6540,0
20230607,131200,128983840,6540,6540,6540,6540,0
20230607,131100,128983840,6540,6540,6540,6540,0
20230607,131000,128983840,6540,6550,6550,6540,1442
20230607,130900,119549380,6570,6570,6570,6570,0
20230607,130800,119549380,6570,6570,6570,6570,1
20230607,130700,119542810,6550,6550,6550,6550,0
20230607,130600,119542810,6550,6550,6550,6550,0
20230607,130500,119542810,6550,6550,6550,6550,0
20230607,130400,119542810,6550,6550,6550,6550,0
20230607,130300,119542810,6550,6550,6550,6550,696
20230607,130200,114984010,6560,6560,6560,6560,0
20230607,130100,114984010,6560,6560,6560,6560,0
20230607,130000,114984010,6560,6560,6560,6560,0
20230607,125900,114984010,6560,6560,6560,6560,0
20230607,125800,114984010,6560,6560,6560,6560,124
20230607,125700,114170570,6560,6560,6560,6560,0
20230607,125600,114170570,6560,6560,6560,6560,0
20230607,125500,114170570,6560,6560,6560,6560,0
20230607,125400,114170570,6560,6560,6560,6560,0
20230607,125300,114170570,6560,6560,6560,6560,0
20230607,125200,114170570,6560,6560,6560,6560,0
20230607,125100,114170570,6560,6560,6560,6560,0
20230607,125000,114170570,6560,6560,6560,6560,0
20230607,124900,114170570,6560,6560,6560,6560,16
20230607,124800,114065610,6580,6580,6580,6580,0
20230607,124700,114065610,6580,6580,6580,6580,0
20230607,124600,114065610,6580,6580,6580,6580,0
20230607,124500,114065610,6580,6580,6580,6580,0
20230607,124400,114065610,6580,6580,6580,6580,0
20230607,124300,114065610,6580,6570,6580,6570,4
20230607,124200,114039320,6580,6580,6580,6580,60
20230607,124100,113644520,6580,6580,6580,6580,0
20230607,124000,113644520,6580,6560,6590,6560,239
20230607,123900,112074910,6560,6560,6560,6560,0
20230607,123800,112074910,6560,6560,6560,6560,0
20230607,123700,112074910,6560,6560,6560,6560,0
20230607,123600,112074910,6560,6550,6560,6550,6
20230607,123500,112035560,6550,6560,6560,6550,51
20230607,123400,111701010,6560,6560,6560,6560,0
20230607,123300,111701010,6560,6560,6560,6560,0
20230607,123200,111701010,6560,6560,6560,6560,0
20230607,123100,111701010,6560,6560,6560,6560,0
20230607,123000,111701010,6560,6560,6560,6560,0
20230607,122900,111701010,6560,6560,6560,6560,0
20230607,122800,111701010,6560,6560,6560,6560,0
20230607,122700,111701010,6560,6560,6560,6560,0
20230607,122600,111701010,6560,6560,6560,6560,20
20230607,122500,111569810,6560,6560,6560,6560,0
20230607,122400,111569810,6560,6560,6560,6560,0
20230607,122300,111569810,6560,6560,6560,6560,0
20230607,122200,111569810,6560,6560,6560,6560,0
20230607,122100,111569810,6560,6560,6560,6560,10
20230607,122000,111504210,6550,6550,6550,6550,0
20230607,121900,111504210,6550,6550,6550,6550,0
20230607,121800,111504210,6550,6550,6550,6550,940
20230607,121700,105347210,6550,6550,6550,6550,0
20230607,121600,105347210,6550,6550,6550,6550,0
20230607,121500,105347210,6550,6550,6550,6550,1
20230607,121400,105340660,6540,6540,6540,6540,0
20230607,121300,105340660,6540,6540,6540,6540,39
20230607,121200,105085600,6540,6540,6540,6540,0
20230607,121100,105085600,6540,6530,6540,6530,2039
20230607,121000,91757440,6530,6530,6530,6530,483
20230607,120900,88603450,6540,6540,6540,6540,10
20230607,120800,88538050,6540,6540,6540,6540,0
20230607,120700,88538050,6540,6540,6540,6540,0
20230607,120600,88538050,6540,6540,6540,6540,0
20230607,120500,88538050,6540,6540,6540,6540,0
20230607,120400,88538050,6540,6540,6540,6540,100
20230607,120300,87884050,6540,6540,6540,6540,0
20230607,120200,87884050,6540,6540,6540,6540,0
20230607,120100,87884050,6540,6540,6540,6540,0
20230607,120000,87884050,6540,6540,6540,6540,100
20230607,115900,87230050,6540,6540,6540,6540,0
20230607,115800,87230050,6540,6540,6540,6540,0
20230607,115700,87230050,6540,6540,6540,6540,0
20230607,115600,87230050,6540,6540,6540,6540,4
20230607,115500,87203890,6540,6530,6540,6530,2
20230607,115400,87190820,6530,6530,6530,6530,0
20230607,115300,87190820,6530,6530,6530,6530,307
20230607,115200,85186110,6530,6530,6530,6530,747
20230607,115100,80308200,6530,6530,6530,6530,0
20230607,115000,80308200,6530,6530,6530,6530,0
20230607,114900,80308200,6530,6530,6530,6530,280
20230607,114800,78479800,6540,6540,6540,6540,0
20230607,114700,78479800,6540,6540,6540,6540,0
20230607,114600,78479800,6540,6540,6540,6540,0
20230607,114500,78479800,6540,6540,6540,6540,0
20230607,114400,78479800,6540,6540,6540,6540,82
20230607,114300,77943520,6540,6540,6540,6540,0
20230607,114200,77943520,6540,6540,6540,6540,19
20230607,114100,77819260,6550,6550,6550,6550,0
20230607,114000,77819260,6550,6550,6550,6550,50
20230607,113900,77491760,6550,6550,6550,6550,1
20230607,113800,77485210,6540,6540,6540,6540,0
20230607,113700,77485210,6540,6540,6540,6540,0
20230607,113600,77485210,6540,6540,6540,6540,0
20230607,113500,77485210,6540,6540,6540,6540,0
20230607,113400,77485210,6540,6540,6540,6540,0
20230607,113300,77485210,6540,6540,6540,6540,52
20230607,113200,77145130,6550,6550,6550,6550,0
20230607,113100,77145130,6550,6550,6550,6550,0
20230607,113000,77145130,6550,6550,6550,6550,0
20230607,112900,77145130,6550,6550,6550,6550,0
20230607,112800,77145130,6550,6550,6550,6550,0
20230607,112700,77145130,6550,6550,6550,6550,0
20230607,112600,77145130,6550,6550,6550,6550,0
20230607,112500,77145130,6550,6550,6550,6550,0
20230607,112400,77145130,6550,6550,6550,6550,0
20230607,112300,77145130,6550,6550,6550,6550,6
20230607,112200,77105830,6550,6550,6550,6550,0
20230607,112100,77105830,6550,6550,6550,6550,0
20230607,112000,77105830,6550,6550,6550,6550,0
20230607,111900,77105830,6550,6550,6550,6550,0
20230607,111800,77105830,6550,6550,6550,6550,1
20230607,111700,77099280,6550,6550,6550,6550,5
20230607,111600,77066530,6520,6520,6520,6520,0
20230607,111500,77066530,6520,6520,6520,6520,0
20230607,111400,77066530,6520,6520,6520,6520,0
20230607,111300,77066530,6520,6520,6520,6520,0
20230607,111200,77066530,6520,6520,6520,6520,0
20230607,111100,77066530,6520,6520,6520,6520,766
20230607,111000,72072210,6520,6530,6530,6520,11
20230607,110900,72000390,6510,6540,6540,6510,3700
20230607,110800,47865160,6560,6560,6560,6560,0
20230607,110700,47865160,6560,6560,6560,6560,5
20230607,110600,47832360,6560,6560,6560,6560,0
20230607,110500,47832360,6560,6560,6560,6560,0
20230607,110400,47832360,6560,6560,6560,6560,0
20230607,110300,47832360,6560,6560,6560,6560,0
20230607,110200,47832360,6560,6560,6560,6560,0
20230607,110100,47832360,6560,6560,6560,6560,0
20230607,110000,47832360,6560,6560,6560,6560,483
20230607,105900,44663880,6560,6560,6560,6560,0
20230607,105800,44663880,6560,6560,6560,6560,0
20230607,105700,44663880,6560,6560,6560,6560,0
20230607,105600,44663880,6560,6560,6560,6560,0
20230607,105500,44663880,6560,6560,6560,6560,0
20230607,105400,44663880,6560,6560,6560,6560,100
20230607,105300,44007880,6560,6560,6560,6560,0
20230607,105200,44007880,6560,6560,6560,6560,0
20230607,105100,44007880,6560,6560,6560,6560,0
20230607,105000,44007880,6560,6560,6560,6560,0
20230607,104900,44007880,6560,6560,6560,6560,0
20230607,104800,44007880,6560,6560,6560,6560,0
20230607,104700,44007880,6560,6550,6560,6550,6
20230607,104600,43968570,6560,6560,6560,6560,5
20230607,104500,43935770,6560,6560,6560,6560,0
20230607,104400,43935770,6560,6560,6560,6560,0
20230607,104300,43935770,6560,6560,6560,6560,0
20230607,104200,43935770,6560,6560,6560,6560,0
20230607,104100,43935770,6560,6560,6560,6560,0
20230607,104000,43935770,6560,6560,6560,6560,1
20230607,103900,43929210,6540,6540,6540,6540,0
20230607,103800,43929210,6540,6540,6540,6540,0
20230607,103700,43929210,6540,6540,6540,6540,0
20230607,103600,43929210,6540,6540,6540,6540,0
20230607,103500,43929210,6540,6540,6540,6540,37
20230607,103400,43687230,6540,6540,6540,6540,52
20230607,103300,43347150,6540,6540,6540,6540,9
20230607,103200,43288290,6540,6540,6540,6540,0
20230607,103100,43288290,6540,6540,6540,6540,57
20230607,103000,42915510,6540,6540,6540,6540,0
20230607,102900,42915510,6540,6540,6540,6540,0
20230607,102800,42915510,6540,6560,6560,6540,1328
20230607,102700,34222210,6560,6560,6560,6560,0
20230607,102600,34222210,6560,6560,6560,6560,0
20230607,102500,34222210,6560,6560,6560,6560,1
20230607,102400,34215650,6580,6580,6580,6580,0
20230607,102300,34215650,6580,6580,6580,6580,0
20230607,102200,34215650,6580,6580,6580,6580,0
20230607,102100,34215650,6580,6580,6580,6580,0
20230607,102000,34215650,6580,6580,6580,6580,0
20230607,101900,34215650,6580,6580,6580,6580,0
20230607,101800,34215650,6580,6580,6580,6580,0
20230607,101700,34215650,6580,6560,6580,6560,57
20230607,101600,33841190,6560,6560,6560,6560,0
20230607,101500,33841190,6560,6560,6560,6560,0
20230607,101400,33841190,6560,6560,6560,6560,0
20230607,101300,33841190,6560,6560,6560,6560,0
20230607,101200,33841190,6560,6560,6560,6560,1
20230607,101100,33834630,6570,6570,6570,6570,50
20230607,101000,33506130,6570,6570,6570,6570,0
20230607,100900,33506130,6570,6570,6570,6570,0
20230607,100800,33506130,6570,6570,6570,6570,0
20230607,100700,33506130,6570,6570,6570,6570,0
20230607,100600,33506130,6570,6570,6570,6570,12
20230607,100500,33427290,6570,6570,6570,6570,0
20230607,100400,33427290,6570,6570,6570,6570,38
20230607,100300,33177630,6570,6570,6570,6570,50
20230607,100200,32849130,6570,6570,6570,6570,0
20230607,100100,32849130,6570,6570,6570,6570,12
20230607,100000,32770290,6580,6580,6580,6580,38
20230607,095900,32520250,6580,6580,6580,6580,0
20230607,095800,32520250,6580,6580,6580,6580,0
20230607,095700,32520250,6580,6580,6580,6580,1
20230607,095600,32513670,6570,6580,6580,6570,138
20230607,095500,31606990,6580,6580,6580,6580,150
20230607,095400,30619990,6570,6570,6570,6570,140
20230607,095300,29700190,6570,6570,6570,6570,0
20230607,095200,29700190,6570,6570,6570,6570,0
20230607,095100,29700190,6570,6570,6570,6570,0
20230607,095000,29700190,6570,6570,6570,6570,0
20230607,094900,29700190,6570,6570,6570,6570,0
20230607,094800,29700190,6570,6570,6570,6570,1
20230607,094700,29693620,6540,6570,6570,6540,987
20230607,094600,23234330,6570,6570,6570,6570,52
20230607,094500,22892690,6580,6580,6580,6580,0
20230607,094400,22892690,6580,6580,6580,6580,17
20230607,094300,22780830,6590,6590,6590,6590,2
20230607,094200,22767650,6590,6590,6590,6590,0
20230607,094100,22767650,6590,6590,6590,6590,2
20230607,094000,22754470,6590,6570,6590,6570,7
20230607,093900,22708460,6570,6560,6570,6560,2
20230607,093800,22695330,6560,6560,6560,6560,191
20230607,093700,21442370,6560,6560,6560,6560,5
20230607,093600,21409570,6560,6560,6560,6560,3
20230607,093500,21389890,6560,6550,6560,6550,647
20230607,093400,17146100,6550,6550,6550,6550,100
20230607,093300,16491100,6550,6550,6550,6550,0
20230607,093200,16491100,6550,6560,6560,6550,347
20230607,093100,14217950,6550,6570,6570,6550,1464
20230607,093000,4617020,6610,6610,6610,6610,0
20230607,092900,4617020,6610,6610,6610,6610,0
20230607,092800,4617020,6610,6610,6610,6610,0
20230607,092700,4617020,6610,6610,6610,6610,0
20230607,092600,4617020,6610,6610,6610,6610,0
20230607,092500,4617020,6610,6610,6610,6610,0
20230607,092400,4617020,6610,6610,6610,6610,0
20230607,092300,4617020,6610,6610,6610,6610,0
20230607,092200,4617020,6610,6610,6610,6610,0
20230607,092100,4617020,6610,6610,6610,6610,0
20230607,092000,4617020,6610,6610,6610,6610,0
20230607,091900,4617020,6610,6610,6610,6610,0
20230607,091800,4617020,6610,6590,6610,6580,5
20230607,091700,4584080,6610,6610,6610,6610,0
20230607,091600,4584080,6610,6610,6610,6610,0
20230607,091500,4584080,6610,6610,6610,6610,0
20230607,091400,4584080,6610,6610,6610,6610,0
20230607,091300,4584080,6610,6610,6610,6610,150
20230607,091200,3592580,6600,6600,6600,6600,0
20230607,091100,3592580,6600,6600,6600,6600,0
20230607,091000,3592580,6600,6600,6600,6600,1
20230607,090900,3585980,6600,6600,6600,6600,1
20230607,090800,3579380,6610,6610,6610,6610,0
20230607,090700,3579380,6610,6610,6610,6610,100
20230607,090600,2918380,6610,6610,6610,6610,20
20230607,090500,2786180,6610,6610,6610,6610,2
20230607,090400,2772960,6630,6630,6630,6630,0
20230607,090300,2772960,6630,6630,6630,6630,0
20230607,090200,2772960,6630,6640,6640,6620,6
20230607,090100,2733180,6630,6600,6730,6600,282
20230607,090000,859360,6560,6560,6560,6560,131