KissMeData/005670/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,192000,483028010,5720,5720,5720,5720,1390
20230607,191900,483028010,5720,5720,5720,5720,0
20230607,191800,483028010,5720,5720,5720,5720,0
20230607,191700,483028010,5720,5720,5720,5720,0
20230607,191600,483028010,5720,5720,5720,5720,0
20230607,191500,483028010,5720,5720,5720,5720,0
20230607,191400,483028010,5720,5720,5720,5720,0
20230607,191300,483028010,5720,5720,5720,5720,0
20230607,191200,483028010,5720,5720,5720,5720,0
20230607,191100,483028010,5720,5720,5720,5720,0
20230607,191000,483028010,5720,5720,5720,5720,0
20230607,190900,483028010,5720,5720,5720,5720,0
20230607,190800,483028010,5720,5720,5720,5720,0
20230607,190700,483028010,5720,5720,5720,5720,0
20230607,190600,483028010,5720,5720,5720,5720,0
20230607,190500,483028010,5720,5720,5720,5720,0
20230607,190400,483028010,5720,5720,5720,5720,0
20230607,190300,483028010,5720,5720,5720,5720,0
20230607,190200,483028010,5720,5720,5720,5720,0
20230607,190100,483028010,5720,5720,5720,5720,0
20230607,190000,483028010,5720,5720,5720,5720,0
20230607,185900,483028010,5720,5720,5720,5720,0
20230607,185800,483028010,5720,5720,5720,5720,0
20230607,185700,483028010,5720,5720,5720,5720,0
20230607,185600,483028010,5720,5720,5720,5720,0
20230607,185500,483028010,5720,5720,5720,5720,0
20230607,185400,483028010,5720,5720,5720,5720,0
20230607,185300,483028010,5720,5720,5720,5720,0
20230607,185200,483028010,5720,5720,5720,5720,0
20230607,185100,483028010,5720,5720,5720,5720,0
20230607,185000,483028010,5720,5720,5720,5720,1390
20230607,184900,483028010,5720,5720,5720,5720,0
20230607,184800,483028010,5720,5720,5720,5720,0
20230607,184700,483028010,5720,5720,5720,5720,0
20230607,184600,483028010,5720,5720,5720,5720,0
20230607,184500,483028010,5720,5720,5720,5720,0
20230607,184400,483028010,5720,5720,5720,5720,0
20230607,184300,483028010,5720,5720,5720,5720,0
20230607,184200,483028010,5720,5720,5720,5720,0
20230607,184100,483028010,5720,5720,5720,5720,0
20230607,184000,483028010,5720,5720,5720,5720,0
20230607,183900,483028010,5720,5720,5720,5720,0
20230607,183800,483028010,5720,5720,5720,5720,0
20230607,183700,483028010,5720,5720,5720,5720,0
20230607,183600,483028010,5720,5720,5720,5720,0
20230607,183500,483028010,5720,5720,5720,5720,0
20230607,183400,483028010,5720,5720,5720,5720,0
20230607,183300,483028010,5720,5720,5720,5720,0
20230607,183200,483028010,5720,5720,5720,5720,0
20230607,183100,483028010,5720,5720,5720,5720,0
20230607,183000,483028010,5720,5720,5720,5720,0
20230607,182900,483028010,5720,5720,5720,5720,0
20230607,182800,483028010,5720,5720,5720,5720,0
20230607,182700,483028010,5720,5720,5720,5720,0
20230607,182600,483028010,5720,5720,5720,5720,0
20230607,182500,483028010,5720,5720,5720,5720,0
20230607,182400,483028010,5720,5720,5720,5720,0
20230607,182300,483028010,5720,5720,5720,5720,0
20230607,182200,483028010,5720,5720,5720,5720,0
20230607,182100,483028010,5720,5720,5720,5720,0
20230607,182000,483028010,5720,5720,5720,5720,1390
20230607,181900,483028010,5720,5720,5720,5720,0
20230607,181800,483028010,5720,5720,5720,5720,0
20230607,181700,483028010,5720,5720,5720,5720,0
20230607,181600,483028010,5720,5720,5720,5720,0
20230607,181500,483028010,5720,5720,5720,5720,0
20230607,181400,483028010,5720,5720,5720,5720,0
20230607,181300,483028010,5720,5720,5720,5720,0
20230607,181200,483028010,5720,5720,5720,5720,0
20230607,181100,483028010,5720,5720,5720,5720,0
20230607,181000,483028010,5720,5720,5720,5720,0
20230607,180900,483028010,5720,5720,5720,5720,0
20230607,180800,483028010,5720,5720,5720,5720,0
20230607,180700,483028010,5720,5720,5720,5720,0
20230607,180600,483028010,5720,5720,5720,5720,0
20230607,180500,483028010,5720,5720,5720,5720,0
20230607,180400,483028010,5720,5720,5720,5720,0
20230607,180300,483028010,5720,5720,5720,5720,0
20230607,180200,483028010,5720,5720,5720,5720,0
20230607,180100,483028010,5720,5720,5720,5720,0
20230607,180000,483028010,5720,5720,5720,5720,0
20230607,175900,483028010,5720,5720,5720,5720,0
20230607,175800,483028010,5720,5720,5720,5720,0
20230607,175700,483028010,5720,5720,5720,5720,0
20230607,175600,483028010,5720,5720,5720,5720,0
20230607,175500,483028010,5720,5720,5720,5720,0
20230607,175400,483028010,5720,5720,5720,5720,0
20230607,175300,483028010,5720,5720,5720,5720,0
20230607,175200,483028010,5720,5720,5720,5720,0
20230607,175100,483028010,5720,5720,5720,5720,0
20230607,175000,483028010,5720,5720,5720,5720,1390
20230607,174900,483028010,5720,5720,5720,5720,0
20230607,174800,483028010,5720,5720,5720,5720,0
20230607,174700,483028010,5720,5720,5720,5720,0
20230607,174600,483028010,5720,5720,5720,5720,0
20230607,174500,483028010,5720,5720,5720,5720,0
20230607,174400,483028010,5720,5720,5720,5720,0
20230607,174300,483028010,5720,5720,5720,5720,0
20230607,174200,483028010,5720,5720,5720,5720,0
20230607,174100,483028010,5720,5720,5720,5720,0
20230607,174000,483028010,5720,5720,5720,5720,0
20230607,173900,483028010,5720,5720,5720,5720,0
20230607,173800,483028010,5720,5720,5720,5720,0
20230607,173700,483028010,5720,5720,5720,5720,0
20230607,173600,483028010,5720,5720,5720,5720,0
20230607,173500,483028010,5720,5720,5720,5720,0
20230607,173400,483028010,5720,5720,5720,5720,0
20230607,173300,483028010,5720,5720,5720,5720,0
20230607,173200,483028010,5720,5720,5720,5720,0
20230607,173100,483028010,5720,5720,5720,5720,0
20230607,173000,483028010,5720,5720,5720,5720,0
20230607,172900,483028010,5720,5720,5720,5720,0
20230607,172800,483028010,5720,5720,5720,5720,0
20230607,172700,483028010,5720,5720,5720,5720,0
20230607,172600,483028010,5720,5720,5720,5720,0
20230607,172500,483028010,5720,5720,5720,5720,0
20230607,172400,483028010,5720,5720,5720,5720,0
20230607,172300,483028010,5720,5720,5720,5720,0
20230607,172200,483028010,5720,5720,5720,5720,0
20230607,172100,483028010,5720,5720,5720,5720,0
20230607,172000,483028010,5720,5720,5720,5720,1390
20230607,171900,483028010,5720,5720,5720,5720,0
20230607,171800,483028010,5720,5720,5720,5720,0
20230607,171700,483028010,5720,5720,5720,5720,0
20230607,171600,483028010,5720,5720,5720,5720,0
20230607,171500,483028010,5720,5720,5720,5720,0
20230607,171400,483028010,5720,5720,5720,5720,0
20230607,171300,483028010,5720,5720,5720,5720,0
20230607,171200,483028010,5720,5720,5720,5720,0
20230607,171100,483028010,5720,5720,5720,5720,0
20230607,171000,483028010,5720,5720,5720,5720,0
20230607,170900,483028010,5720,5720,5720,5720,0
20230607,170800,483028010,5720,5720,5720,5720,0
20230607,170700,483028010,5720,5720,5720,5720,0
20230607,170600,483028010,5720,5720,5720,5720,0
20230607,170500,483028010,5720,5720,5720,5720,0
20230607,170400,483028010,5720,5720,5720,5720,0
20230607,170300,483028010,5720,5720,5720,5720,0
20230607,170200,483028010,5720,5720,5720,5720,0
20230607,170100,483028010,5720,5720,5720,5720,0
20230607,170000,483028010,5720,5720,5720,5720,0
20230607,165900,483028010,5720,5720,5720,5720,0
20230607,165800,483028010,5720,5720,5720,5720,0
20230607,165700,483028010,5720,5720,5720,5720,0
20230607,165600,483028010,5720,5720,5720,5720,0
20230607,165500,483028010,5720,5720,5720,5720,0
20230607,165400,483028010,5720,5720,5720,5720,0
20230607,165300,483028010,5720,5720,5720,5720,0
20230607,165200,483028010,5720,5720,5720,5720,0
20230607,165100,483028010,5720,5720,5720,5720,0
20230607,165000,483028010,5720,5720,5720,5720,1390
20230607,164900,483028010,5720,5720,5720,5720,0
20230607,164800,483028010,5720,5720,5720,5720,0
20230607,164700,483028010,5720,5720,5720,5720,0
20230607,164600,483028010,5720,5720,5720,5720,0
20230607,164500,483028010,5720,5720,5720,5720,0
20230607,164400,483028010,5720,5720,5720,5720,0
20230607,164300,483028010,5720,5720,5720,5720,0
20230607,164200,483028010,5720,5720,5720,5720,0
20230607,164100,483028010,5720,5720,5720,5720,0
20230607,164000,483028010,5720,5720,5720,5720,0
20230607,163900,483028010,5720,5720,5720,5720,0
20230607,163800,483028010,5720,5720,5720,5720,0
20230607,163700,483028010,5720,5720,5720,5720,0
20230607,163600,483028010,5720,5720,5720,5720,0
20230607,163500,483028010,5720,5720,5720,5720,0
20230607,163400,483028010,5720,5720,5720,5720,0
20230607,163300,483028010,5720,5720,5720,5720,0
20230607,163200,483028010,5720,5720,5720,5720,0
20230607,163100,483028010,5720,5720,5720,5720,0
20230607,163000,483028010,5720,5720,5720,5720,0
20230607,162900,483028010,5720,5720,5720,5720,0
20230607,162800,483028010,5720,5720,5720,5720,0
20230607,162700,483028010,5720,5720,5720,5720,0
20230607,162600,483028010,5720,5720,5720,5720,0
20230607,162500,483028010,5720,5720,5720,5720,0
20230607,162400,483028010,5720,5720,5720,5720,0
20230607,162300,483028010,5720,5720,5720,5720,0
20230607,162200,483028010,5720,5720,5720,5720,0
20230607,162100,483028010,5720,5720,5720,5720,0
20230607,162000,483028010,5720,5720,5720,5720,1390
20230607,161900,483028010,5720,5720,5720,5720,0
20230607,161800,483028010,5720,5720,5720,5720,0
20230607,161700,483028010,5720,5720,5720,5720,0
20230607,161600,483028010,5720,5720,5720,5720,0
20230607,161500,483028010,5720,5720,5720,5720,0
20230607,161400,483028010,5720,5720,5720,5720,0
20230607,161300,483028010,5720,5720,5720,5720,0
20230607,161200,483028010,5720,5720,5720,5720,0
20230607,161100,483028010,5720,5720,5720,5720,0
20230607,161000,483028010,5720,5720,5720,5720,0
20230607,160900,483028010,5720,5720,5720,5720,0
20230607,160800,483028010,5720,5720,5720,5720,0
20230607,160700,483028010,5720,5720,5720,5720,0
20230607,160600,483028010,5720,5720,5720,5720,0
20230607,160500,483028010,5720,5720,5720,5720,0
20230607,160400,483028010,5720,5720,5720,5720,0
20230607,160300,483028010,5720,5720,5720,5720,0
20230607,160200,483028010,5720,5720,5720,5720,0
20230607,160100,483028010,5720,5720,5720,5720,0
20230607,160000,483028010,5720,5720,5720,5720,0
20230607,155900,483028010,5720,5720,5720,5720,0
20230607,155800,483028010,5720,5720,5720,5720,0
20230607,155700,483028010,5720,5720,5720,5720,0
20230607,155600,483028010,5720,5720,5720,5720,0
20230607,155500,483028010,5720,5720,5720,5720,0
20230607,155400,483028010,5720,5720,5720,5720,0
20230607,155300,483028010,5720,5720,5720,5720,0
20230607,155200,483028010,5720,5720,5720,5720,0
20230607,155100,483028010,5720,5720,5720,5720,0
20230607,155000,483028010,5720,5720,5720,5720,1390
20230607,154900,483028010,5720,5720,5720,5720,0
20230607,154800,483028010,5720,5720,5720,5720,0
20230607,154700,483028010,5720,5720,5720,5720,0
20230607,154600,483028010,5720,5720,5720,5720,0
20230607,154500,483028010,5720,5720,5720,5720,0
20230607,154400,483028010,5720,5720,5720,5720,0
20230607,154300,483028010,5720,5720,5720,5720,0
20230607,154200,483028010,5720,5720,5720,5720,0
20230607,154100,483028010,5720,5720,5720,5720,0
20230607,154000,483028010,5720,5720,5720,5720,0
20230607,153900,483028010,5720,5720,5720,5720,0
20230607,153800,483028010,5720,5720,5720,5720,0
20230607,153700,483028010,5720,5720,5720,5720,0
20230607,153600,483028010,5720,5720,5720,5720,0
20230607,153500,483028010,5720,5720,5720,5720,0
20230607,153400,483028010,5720,5720,5720,5720,0
20230607,153300,483028010,5720,5720,5720,5720,0
20230607,153200,483028010,5720,5720,5720,5720,0
20230607,153100,483028010,5720,5720,5720,5720,0
20230607,153000,483028010,5720,5720,5720,5720,1390
20230607,152900,475077210,5720,5720,5720,5720,0
20230607,152800,475077210,5720,5720,5720,5720,0
20230607,152700,475077210,5720,5720,5720,5720,0
20230607,152600,475077210,5720,5720,5720,5720,0
20230607,152500,475077210,5720,5720,5720,5720,0
20230607,152400,475077210,5720,5720,5720,5720,0
20230607,152300,475077210,5720,5720,5720,5720,0
20230607,152200,475077210,5720,5720,5720,5720,0
20230607,152100,475077210,5720,5720,5720,5720,0
20230607,152000,475077210,5720,5720,5720,5720,0
20230607,151900,475077210,5720,5730,5730,5720,330
20230607,151800,473187300,5730,5730,5730,5730,648
20230607,151700,469474260,5730,5730,5730,5730,550
20230607,151600,466322760,5730,5730,5730,5730,0
20230607,151500,466322760,5730,5730,5730,5720,152
20230607,151400,465453300,5710,5710,5710,5710,0
20230607,151300,465453300,5710,5710,5710,5710,18
20230607,151200,465350520,5720,5720,5720,5720,116
20230607,151100,464687000,5720,5720,5720,5720,10
20230607,151000,464629800,5720,5720,5720,5720,117
20230607,150900,463960560,5740,5740,5740,5740,0
20230607,150800,463960560,5740,5740,5740,5740,0
20230607,150700,463960560,5740,5740,5740,5740,0
20230607,150600,463960560,5740,5740,5740,5740,0
20230607,150500,463960560,5740,5740,5740,5740,10
20230607,150400,463903160,5740,5710,5740,5710,406
20230607,150300,461580820,5710,5720,5720,5710,723
20230607,150200,457452260,5720,5720,5720,5720,17
20230607,150100,457355020,5720,5720,5720,5720,0
20230607,150000,457355020,5720,5720,5720,5720,16
20230607,145900,457263500,5710,5710,5710,5710,103
20230607,145800,456675370,5720,5720,5720,5720,0
20230607,145700,456675370,5720,5720,5720,5720,54
20230607,145600,456366490,5720,5720,5720,5710,11
20230607,145500,456303580,5720,5710,5720,5710,419
20230607,145400,453909480,5710,5710,5710,5710,12
20230607,145300,453840960,5720,5730,5730,5720,351
20230607,145200,451831720,5730,5740,5740,5730,260
20230607,145100,450341620,5730,5730,5750,5730,397
20230607,145000,448062320,5730,5720,5730,5720,192
20230607,144900,446963280,5740,5740,5740,5740,1
20230607,144800,446957540,5750,5720,5750,5720,1800
20230607,144700,436627140,5720,5720,5720,5720,0
20230607,144600,436627140,5720,5720,5720,5720,10
20230607,144500,436569940,5720,5710,5720,5710,200
20230607,144400,435426540,5710,5710,5710,5710,10
20230607,144300,435369440,5710,5710,5710,5710,19
20230607,144200,435260950,5720,5720,5720,5720,0
20230607,144100,435260950,5720,5710,5720,5700,104
20230607,144000,434667360,5720,5720,5720,5720,0
20230607,143900,434667360,5720,5710,5720,5710,301
20230607,143800,432946960,5700,5700,5700,5700,10
20230607,143700,432889960,5700,5700,5700,5700,10
20230607,143600,432832960,5700,5700,5700,5700,10
20230607,143500,432775960,5700,5700,5700,5700,10
20230607,143400,432718960,5700,5700,5700,5700,10
20230607,143300,432661960,5700,5700,5710,5690,1056
20230607,143200,426642890,5710,5710,5710,5710,0
20230607,143100,426642890,5710,5700,5710,5700,16
20230607,143000,426551630,5700,5700,5700,5700,42
20230607,142900,426312230,5700,5700,5700,5700,10
20230607,142800,426255230,5700,5700,5700,5700,10
20230607,142700,426198230,5700,5700,5700,5700,10
20230607,142600,426141230,5700,5700,5700,5700,10
20230607,142500,426084230,5700,5700,5700,5700,122
20230607,142400,425388830,5700,5700,5700,5700,1
20230607,142300,425383130,5700,5700,5700,5700,0
20230607,142200,425383130,5700,5700,5700,5700,15
20230607,142100,425297630,5690,5690,5690,5690,0
20230607,142000,425297630,5690,5690,5690,5690,0
20230607,141900,425297630,5690,5690,5690,5690,15
20230607,141800,425212280,5700,5680,5700,5680,6
20230607,141700,425178180,5690,5690,5690,5690,0
20230607,141600,425178180,5690,5690,5690,5690,553
20230607,141500,422031610,5690,5700,5700,5690,301
20230607,141400,420318910,5700,5700,5700,5700,215
20230607,141300,419093410,5700,5700,5700,5700,313
20230607,141200,417309310,5700,5700,5700,5700,196
20230607,141100,416192110,5700,5700,5700,5700,10
20230607,141000,416135110,5700,5700,5700,5700,10
20230607,140900,416078110,5700,5700,5700,5700,24
20230607,140800,415941310,5700,5700,5700,5700,14
20230607,140700,415861510,5710,5710,5710,5700,370
20230607,140600,413749010,5700,5700,5700,5700,16
20230607,140500,413657810,5700,5700,5700,5700,151
20230607,140400,412797110,5700,5700,5700,5700,1
20230607,140300,412791410,5710,5700,5710,5700,17
20230607,140200,412694350,5700,5700,5700,5700,15
20230607,140100,412608850,5700,5700,5700,5700,18
20230607,140000,412506250,5700,5700,5700,5700,118
20230607,135900,411833650,5710,5700,5710,5700,101
20230607,135800,411257080,5700,5700,5700,5700,13
20230607,135700,411182980,5700,5700,5700,5700,89
20230607,135600,410675680,5710,5710,5710,5710,0
20230607,135500,410675680,5710,5710,5710,5710,0
20230607,135400,410675680,5710,5710,5710,5710,0
20230607,135300,410675680,5710,5710,5710,5710,1
20230607,135200,410669970,5710,5710,5710,5710,150
20230607,135100,409813470,5710,5710,5710,5710,0
20230607,135000,409813470,5710,5710,5710,5710,0
20230607,134900,409813470,5710,5700,5710,5700,11
20230607,134800,409750760,5700,5700,5700,5700,5
20230607,134700,409722260,5710,5710,5710,5710,0
20230607,134600,409722260,5710,5710,5710,5710,0
20230607,134500,409722260,5710,5710,5710,5710,16
20230607,134400,409630900,5710,5710,5710,5710,1
20230607,134300,409625190,5710,5710,5710,5710,0
20230607,134200,409625190,5710,5710,5710,5710,0
20230607,134100,409625190,5710,5710,5710,5710,0
20230607,134000,409625190,5710,5710,5710,5710,0
20230607,133900,409625190,5710,5710,5710,5710,0
20230607,133800,409625190,5710,5710,5710,5710,0
20230607,133700,409625190,5710,5710,5710,5710,0
20230607,133600,409625190,5710,5710,5710,5710,5
20230607,133500,409596640,5720,5720,5720,5720,0
20230607,133400,409596640,5720,5720,5720,5720,0
20230607,133300,409596640,5720,5720,5720,5720,2
20230607,133200,409585200,5720,5720,5720,5720,0
20230607,133100,409585200,5720,5720,5720,5720,0
20230607,133000,409585200,5720,5720,5720,5720,0
20230607,132900,409585200,5720,5720,5720,5720,0
20230607,132800,409585200,5720,5720,5720,5720,1293
20230607,132700,402189240,5720,5720,5720,5720,0
20230607,132600,402189240,5720,5710,5720,5710,25
20230607,132500,402046340,5710,5710,5710,5710,10
20230607,132400,401989240,5710,5710,5710,5710,110
20230607,132300,401361140,5710,5710,5710,5710,57
20230607,132200,401035670,5710,5710,5710,5710,20
20230607,132100,400921470,5710,5710,5710,5710,0
20230607,132000,400921470,5710,5700,5710,5700,73
20230607,131900,400504740,5700,5700,5700,5700,10
20230607,131800,400447740,5700,5700,5700,5700,11
20230607,131700,400385040,5700,5700,5700,5700,510
20230607,131600,397478040,5710,5710,5710,5710,0
20230607,131500,397478040,5710,5710,5710,5710,20
20230607,131400,397363840,5720,5720,5720,5720,0
20230607,131300,397363840,5720,5720,5720,5720,0
20230607,131200,397363840,5720,5720,5720,5720,0
20230607,131100,397363840,5720,5720,5720,5720,0
20230607,131000,397363840,5720,5720,5720,5720,20
20230607,130900,397249440,5720,5710,5720,5710,90
20230607,130800,396734980,5710,5710,5710,5710,1
20230607,130700,396729270,5710,5700,5710,5700,27
20230607,130600,396575200,5700,5700,5700,5700,10
20230607,130500,396518200,5700,5700,5700,5700,910
20230607,130400,391331200,5710,5710,5710,5710,0
20230607,130300,391331200,5710,5710,5710,5710,110
20230607,130200,390703100,5700,5700,5700,5700,10
20230607,130100,390646100,5700,5700,5700,5700,89
20230607,130000,390138800,5700,5700,5700,5700,10
20230607,125900,390081800,5700,5710,5710,5700,19
20230607,125800,389973430,5710,5710,5710,5710,0
20230607,125700,389973430,5710,5710,5710,5710,2
20230607,125600,389962010,5710,5710,5710,5710,0
20230607,125500,389962010,5710,5710,5710,5710,0
20230607,125400,389962010,5710,5710,5710,5710,0
20230607,125300,389962010,5710,5710,5710,5710,216
20230607,125200,388728650,5710,5710,5710,5710,220
20230607,125100,387472450,5710,5700,5710,5700,40
20230607,125000,387244150,5700,5710,5710,5700,293
20230607,124900,385573080,5720,5720,5720,5720,7
20230607,124800,385533040,5720,5720,5720,5720,16
20230607,124700,385441520,5720,5720,5720,5720,7
20230607,124600,385401480,5710,5710,5710,5710,30
20230607,124500,385230180,5710,5710,5710,5710,10
20230607,124400,385173080,5710,5710,5710,5710,380
20230607,124300,383003280,5710,5710,5710,5710,152
20230607,124200,382135360,5710,5710,5710,5710,357
20230607,124100,380096890,5730,5730,5730,5730,10
20230607,124000,380039590,5730,5730,5730,5730,13
20230607,123900,379965100,5730,5730,5730,5710,15
20230607,123800,379879270,5720,5720,5720,5720,110
20230607,123700,379250070,5730,5730,5730,5730,1
20230607,123600,379244340,5710,5720,5720,5710,1199
20230607,123500,372391180,5720,5720,5720,5720,74
20230607,123400,371967900,5720,5730,5730,5720,50
20230607,123300,371681750,5730,5730,5730,5730,2
20230607,123200,371670290,5730,5730,5730,5730,141
20230607,123100,370862360,5740,5740,5740,5730,136
20230607,123000,370082820,5740,5740,5740,5740,0
20230607,122900,370082820,5740,5740,5740,5740,16
20230607,122800,369990980,5740,5740,5740,5740,100
20230607,122700,369416980,5740,5740,5740,5740,17
20230607,122600,369319400,5750,5750,5750,5750,0
20230607,122500,369319400,5750,5750,5750,5750,0
20230607,122400,369319400,5750,5750,5750,5750,4
20230607,122300,369296400,5740,5740,5740,5740,0
20230607,122200,369296400,5740,5740,5740,5740,191
20230607,122100,368200060,5740,5750,5750,5740,316
20230607,122000,366385060,5760,5760,5760,5760,0
20230607,121900,366385060,5760,5760,5760,5760,0
20230607,121800,366385060,5760,5760,5760,5760,5
20230607,121700,366356260,5770,5770,5770,5770,0
20230607,121600,366356260,5770,5770,5770,5770,1
20230607,121500,366350490,5760,5760,5760,5760,0
20230607,121400,366350490,5760,5760,5760,5760,3
20230607,121300,366333210,5770,5770,5770,5770,0
20230607,121200,366333210,5770,5770,5770,5770,0
20230607,121100,366333210,5770,5760,5770,5760,237
20230607,121000,364966200,5760,5760,5760,5760,131
20230607,120900,364211640,5760,5760,5760,5760,179
20230607,120800,363180600,5760,5760,5760,5760,43
20230607,120700,362932920,5760,5760,5760,5760,0
20230607,120600,362932920,5760,5760,5760,5760,0
20230607,120500,362932920,5760,5760,5760,5760,4
20230607,120400,362909880,5760,5760,5760,5760,42
20230607,120300,362667960,5750,5750,5750,5750,60
20230607,120200,362322960,5760,5760,5760,5760,0
20230607,120100,362322960,5760,5750,5760,5750,867
20230607,120000,357337660,5750,5760,5760,5750,579
20230607,115900,354007540,5760,5760,5760,5760,75
20230607,115800,353575540,5760,5760,5760,5760,516
20230607,115700,350603380,5770,5770,5770,5770,23
20230607,115600,350470670,5780,5780,5780,5780,1
20230607,115500,350464890,5770,5770,5770,5770,1
20230607,115400,350459120,5770,5770,5780,5770,319
20230607,115300,348618480,5780,5770,5780,5770,71
20230607,115200,348208590,5780,5780,5780,5780,20
20230607,115100,348092990,5780,5780,5780,5780,1
20230607,115000,348087210,5770,5770,5770,5770,255
20230607,114900,346615860,5770,5770,5780,5770,912
20230607,114800,341347560,5780,5780,5780,5770,676
20230607,114700,337441910,5770,5770,5770,5770,397
20230607,114600,335151220,5770,5770,5770,5770,111
20230607,114500,334510750,5770,5770,5770,5770,20
20230607,114400,334395350,5760,5780,5780,5760,337
20230607,114300,332451610,5780,5780,5780,5780,2
20230607,114200,332440050,5780,5780,5780,5780,75
20230607,114100,332006550,5780,5770,5780,5770,707
20230607,114000,327924090,5770,5780,5780,5770,13
20230607,113900,327849030,5780,5780,5780,5780,15
20230607,113800,327762330,5780,5780,5780,5770,396
20230607,113700,325473950,5780,5780,5780,5780,5
20230607,113600,325445050,5780,5770,5780,5760,1568
20230607,113500,316403490,5770,5770,5770,5770,1
20230607,113400,316397720,5780,5760,5780,5760,1625
20230607,113300,307013850,5760,5760,5770,5760,462
20230607,113200,304352470,5770,5770,5780,5770,697
20230607,113100,300330770,5770,5770,5770,5760,722
20230607,113000,296169460,5770,5770,5780,5770,234
20230607,112900,294819250,5780,5780,5780,5770,773
20230607,112800,290351450,5770,5790,5790,5770,3873
20230607,112700,267936970,5780,5780,5780,5770,2167
20230607,112600,255417070,5780,5760,5780,5750,2070
20230607,112500,243494840,5760,5780,5780,5760,795
20230607,112400,238909120,5780,5760,5780,5760,2168
20230607,112300,226383860,5770,5770,5770,5770,724
20230607,112200,222206380,5770,5750,5770,5750,1818
20230607,112100,211749820,5750,5760,5760,5750,1247
20230607,112000,204575550,5760,5760,5760,5740,1990
20230607,111900,193133810,5750,5750,5750,5750,558
20230607,111800,189925310,5740,5740,5740,5740,3
20230607,111700,189908090,5740,5740,5760,5740,2120
20230607,111600,177715140,5740,5730,5740,5730,516
20230607,111500,174755690,5740,5750,5750,5740,453
20230607,111400,172155430,5750,5740,5750,5720,585
20230607,111300,168801600,5740,5730,5740,5730,17
20230607,111200,168704140,5730,5730,5730,5730,14
20230607,111100,168623920,5720,5740,5740,5720,362
20230607,111000,166549590,5740,5740,5740,5740,0
20230607,110900,166549590,5740,5730,5740,5720,170
20230607,110800,165575330,5730,5740,5750,5730,949
20230607,110700,160126910,5730,5730,5730,5720,243
20230607,110600,158735740,5730,5720,5730,5720,97
20230607,110500,158180000,5730,5730,5730,5730,26
20230607,110400,158031020,5730,5720,5730,5720,217
20230607,110300,156787760,5720,5720,5720,5720,1
20230607,110200,156782040,5720,5720,5720,5720,328
20230607,110100,154905880,5720,5720,5730,5720,1199
20230607,110000,148047460,5720,5730,5740,5720,693
20230607,105900,144075480,5730,5730,5730,5720,33
20230607,105800,143886400,5740,5720,5740,5720,22
20230607,105700,143760140,5720,5720,5750,5720,5955
20230607,105600,109607980,5720,5720,5720,5720,213
20230607,105500,108389620,5720,5720,5720,5710,200
20230607,105400,107247370,5720,5700,5720,5700,735
20230607,105300,103050700,5700,5700,5700,5700,1209
20230607,105200,96159400,5680,5690,5690,5680,967
20230607,105100,90662170,5680,5680,5680,5680,766
20230607,105000,86311290,5670,5670,5670,5670,446
20230607,104900,83782470,5670,5650,5670,5650,467
20230607,104800,81143520,5650,5650,5650,5650,0
20230607,104700,81143520,5650,5650,5650,5650,164
20230607,104600,80216920,5670,5670,5670,5670,0
20230607,104500,80216920,5670,5670,5670,5670,3
20230607,104400,80199910,5670,5670,5670,5670,380
20230607,104300,78045310,5670,5670,5670,5670,0
20230607,104200,78045310,5670,5670,5670,5670,0
20230607,104100,78045310,5670,5670,5670,5670,0
20230607,104000,78045310,5670,5670,5670,5670,0
20230607,103900,78045310,5670,5670,5670,5670,32
20230607,103800,77863870,5670,5670,5670,5670,0
20230607,103700,77863870,5670,5670,5670,5670,17
20230607,103600,77767480,5640,5640,5640,5640,0
20230607,103500,77767480,5640,5640,5640,5640,0
20230607,103400,77767480,5640,5640,5640,5640,0
20230607,103300,77767480,5640,5640,5640,5640,0
20230607,103200,77767480,5640,5640,5640,5640,0
20230607,103100,77767480,5640,5640,5640,5640,0
20230607,103000,77767480,5640,5640,5640,5640,1
20230607,102900,77761840,5640,5640,5640,5640,0
20230607,102800,77761840,5640,5640,5640,5640,50
20230607,102700,77479840,5640,5640,5640,5640,0
20230607,102600,77479840,5640,5640,5640,5640,5
20230607,102500,77451640,5640,5640,5640,5640,75
20230607,102400,77028640,5640,5650,5650,5640,100
20230607,102300,76463800,5670,5670,5670,5670,20
20230607,102200,76350400,5650,5650,5650,5650,0
20230607,102100,76350400,5650,5650,5650,5650,0
20230607,102000,76350400,5650,5650,5650,5650,0
20230607,101900,76350400,5650,5660,5660,5650,35
20230607,101800,76152560,5680,5680,5680,5680,16
20230607,101700,76061680,5680,5680,5680,5680,0
20230607,101600,76061680,5680,5680,5680,5680,0
20230607,101500,76061680,5680,5680,5680,5680,0
20230607,101400,76061680,5680,5680,5680,5680,0
20230607,101300,76061680,5680,5680,5680,5680,130
20230607,101200,75323280,5650,5650,5650,5650,0
20230607,101100,75323280,5650,5650,5650,5650,314
20230607,101000,73549180,5650,5650,5650,5650,127
20230607,100900,72831630,5650,5660,5660,5650,123
20230607,100800,72135460,5660,5660,5660,5660,28
20230607,100700,71976980,5670,5670,5670,5670,52
20230607,100600,71682140,5670,5670,5670,5670,0
20230607,100500,71682140,5670,5670,5670,5670,199
20230607,100400,70553810,5670,5670,5670,5670,153
20230607,100300,69686300,5670,5670,5670,5670,158
20230607,100200,68790440,5670,5670,5670,5670,105
20230607,100100,68195090,5670,5670,5670,5670,0
20230607,100000,68195090,5670,5670,5670,5670,100
20230607,095900,67628090,5670,5670,5670,5670,17
20230607,095800,67531700,5650,5650,5650,5650,100
20230607,095700,66966700,5660,5670,5670,5660,620
20230607,095600,63456300,5680,5680,5680,5680,0
20230607,095500,63456300,5680,5680,5680,5680,0
20230607,095400,63456300,5680,5680,5680,5680,0
20230607,095300,63456300,5680,5670,5680,5660,112
20230607,095200,62821450,5680,5680,5680,5680,50
20230607,095100,62537450,5670,5670,5670,5670,2
20230607,095000,62526110,5680,5680,5680,5680,0
20230607,094900,62526110,5680,5660,5680,5660,110
20230607,094800,61902070,5650,5650,5650,5650,501
20230607,094700,59071420,5650,5650,5650,5650,0
20230607,094600,59071420,5650,5660,5660,5650,247
20230607,094500,57675640,5670,5670,5670,5670,1
20230607,094400,57669970,5670,5670,5670,5670,77
20230607,094300,57233380,5670,5670,5670,5670,73
20230607,094200,56819470,5680,5690,5690,5680,30
20230607,094100,56648920,5690,5690,5690,5690,1
20230607,094000,56643230,5690,5690,5690,5690,67
20230607,093900,56262000,5690,5690,5690,5690,100
20230607,093800,55693000,5680,5680,5680,5680,20
20230607,093700,55579400,5670,5670,5670,5670,0
20230607,093600,55579400,5670,5670,5670,5670,0
20230607,093500,55579400,5670,5670,5670,5670,141
20230607,093400,54779930,5680,5680,5680,5680,0
20230607,093300,54779930,5680,5690,5690,5670,22
20230607,093200,54654780,5690,5690,5690,5690,22
20230607,093100,54529600,5690,5690,5690,5690,3
20230607,093000,54512530,5670,5670,5670,5670,17
20230607,092900,54416140,5670,5670,5670,5670,2
20230607,092800,54404800,5660,5660,5660,5660,0
20230607,092700,54404800,5660,5680,5680,5660,388
20230607,092600,52203510,5670,5670,5670,5670,51
20230607,092500,51914340,5670,5670,5670,5670,24
20230607,092400,51778260,5680,5680,5680,5680,269
20230607,092300,50250340,5700,5700,5700,5700,300
20230607,092200,48540340,5710,5680,5720,5680,319
20230607,092100,46719430,5680,5670,5680,5670,16
20230607,092000,46628650,5670,5670,5670,5670,0
20230607,091900,46628650,5670,5670,5670,5670,15
20230607,091800,46543600,5670,5670,5670,5670,425
20230607,091700,44133850,5670,5670,5670,5670,0
20230607,091600,44133850,5670,5690,5690,5670,617
20230607,091500,40629340,5710,5720,5720,5680,791
20230607,091400,36113900,5710,5690,5710,5690,288
20230607,091300,34472780,5700,5680,5700,5680,1530
20230607,091200,25780070,5680,5680,5680,5680,0
20230607,091100,25780070,5680,5680,5680,5680,927
20230607,091000,20514710,5680,5670,5680,5670,124
20230607,090900,19810450,5680,5660,5680,5660,1355
20230607,090800,12117590,5660,5660,5660,5660,0
20230607,090700,12117590,5660,5660,5660,5660,0
20230607,090600,12117590,5660,5650,5670,5650,553
20230607,090500,8986410,5650,5670,5670,5650,71
20230607,090400,8584020,5650,5650,5650,5650,0
20230607,090300,8584020,5650,5660,5680,5650,209
20230607,090200,7399220,5660,5650,5670,5640,676
20230607,090100,3575050,5630,5630,5630,5630,0
20230607,090000,3575050,5630,5630,5630,5630,635