KissMeData/225190/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,202600,90528400,10240,10240,10240,10240,76
20230605,202500,90528400,10240,10240,10240,10240,0
20230605,202400,90528400,10240,10240,10240,10240,0
20230605,202300,90528400,10240,10240,10240,10240,0
20230605,202200,90528400,10240,10240,10240,10240,0
20230605,202100,90528400,10240,10240,10240,10240,0
20230605,202000,90528400,10240,10240,10240,10240,0
20230605,201900,90528400,10240,10240,10240,10240,0
20230605,201800,90528400,10240,10240,10240,10240,0
20230605,201700,90528400,10240,10240,10240,10240,0
20230605,201600,90528400,10240,10240,10240,10240,0
20230605,201500,90528400,10240,10240,10240,10240,0
20230605,201400,90528400,10240,10240,10240,10240,0
20230605,201300,90528400,10240,10240,10240,10240,0
20230605,201200,90528400,10240,10240,10240,10240,0
20230605,201100,90528400,10240,10240,10240,10240,0
20230605,201000,90528400,10240,10240,10240,10240,0
20230605,200900,90528400,10240,10240,10240,10240,0
20230605,200800,90528400,10240,10240,10240,10240,0
20230605,200700,90528400,10240,10240,10240,10240,0
20230605,200600,90528400,10240,10240,10240,10240,0
20230605,200500,90528400,10240,10240,10240,10240,0
20230605,200400,90528400,10240,10240,10240,10240,0
20230605,200300,90528400,10240,10240,10240,10240,0
20230605,200200,90528400,10240,10240,10240,10240,0
20230605,200100,90528400,10240,10240,10240,10240,0
20230605,200000,90528400,10240,10240,10240,10240,0
20230605,195900,90528400,10240,10240,10240,10240,0
20230605,195800,90528400,10240,10240,10240,10240,0
20230605,195700,90528400,10240,10240,10240,10240,0
20230605,195600,90528400,10240,10240,10240,10240,76
20230605,195500,90528400,10240,10240,10240,10240,0
20230605,195400,90528400,10240,10240,10240,10240,0
20230605,195300,90528400,10240,10240,10240,10240,0
20230605,195200,90528400,10240,10240,10240,10240,0
20230605,195100,90528400,10240,10240,10240,10240,0
20230605,195000,90528400,10240,10240,10240,10240,0
20230605,194900,90528400,10240,10240,10240,10240,0
20230605,194800,90528400,10240,10240,10240,10240,0
20230605,194700,90528400,10240,10240,10240,10240,0
20230605,194600,90528400,10240,10240,10240,10240,0
20230605,194500,90528400,10240,10240,10240,10240,0
20230605,194400,90528400,10240,10240,10240,10240,0
20230605,194300,90528400,10240,10240,10240,10240,0
20230605,194200,90528400,10240,10240,10240,10240,0
20230605,194100,90528400,10240,10240,10240,10240,0
20230605,194000,90528400,10240,10240,10240,10240,0
20230605,193900,90528400,10240,10240,10240,10240,0
20230605,193800,90528400,10240,10240,10240,10240,0
20230605,193700,90528400,10240,10240,10240,10240,0
20230605,193600,90528400,10240,10240,10240,10240,0
20230605,193500,90528400,10240,10240,10240,10240,0
20230605,193400,90528400,10240,10240,10240,10240,0
20230605,193300,90528400,10240,10240,10240,10240,0
20230605,193200,90528400,10240,10240,10240,10240,0
20230605,193100,90528400,10240,10240,10240,10240,0
20230605,193000,90528400,10240,10240,10240,10240,0
20230605,192900,90528400,10240,10240,10240,10240,0
20230605,192800,90528400,10240,10240,10240,10240,0
20230605,192700,90528400,10240,10240,10240,10240,0
20230605,192600,90528400,10240,10240,10240,10240,76
20230605,192500,90528400,10240,10240,10240,10240,0
20230605,192400,90528400,10240,10240,10240,10240,0
20230605,192300,90528400,10240,10240,10240,10240,0
20230605,192200,90528400,10240,10240,10240,10240,0
20230605,192100,90528400,10240,10240,10240,10240,0
20230605,192000,90528400,10240,10240,10240,10240,0
20230605,191900,90528400,10240,10240,10240,10240,0
20230605,191800,90528400,10240,10240,10240,10240,0
20230605,191700,90528400,10240,10240,10240,10240,0
20230605,191600,90528400,10240,10240,10240,10240,0
20230605,191500,90528400,10240,10240,10240,10240,0
20230605,191400,90528400,10240,10240,10240,10240,0
20230605,191300,90528400,10240,10240,10240,10240,0
20230605,191200,90528400,10240,10240,10240,10240,0
20230605,191100,90528400,10240,10240,10240,10240,0
20230605,191000,90528400,10240,10240,10240,10240,0
20230605,190900,90528400,10240,10240,10240,10240,0
20230605,190800,90528400,10240,10240,10240,10240,0
20230605,190700,90528400,10240,10240,10240,10240,0
20230605,190600,90528400,10240,10240,10240,10240,0
20230605,190500,90528400,10240,10240,10240,10240,0
20230605,190400,90528400,10240,10240,10240,10240,0
20230605,190300,90528400,10240,10240,10240,10240,0
20230605,190200,90528400,10240,10240,10240,10240,0
20230605,190100,90528400,10240,10240,10240,10240,0
20230605,190000,90528400,10240,10240,10240,10240,0
20230605,185900,90528400,10240,10240,10240,10240,0
20230605,185800,90528400,10240,10240,10240,10240,0
20230605,185700,90528400,10240,10240,10240,10240,0
20230605,185600,90528400,10240,10240,10240,10240,76
20230605,185500,90528400,10240,10240,10240,10240,0
20230605,185400,90528400,10240,10240,10240,10240,0
20230605,185300,90528400,10240,10240,10240,10240,0
20230605,185200,90528400,10240,10240,10240,10240,0
20230605,185100,90528400,10240,10240,10240,10240,0
20230605,185000,90528400,10240,10240,10240,10240,0
20230605,184900,90528400,10240,10240,10240,10240,0
20230605,184800,90528400,10240,10240,10240,10240,0
20230605,184700,90528400,10240,10240,10240,10240,0
20230605,184600,90528400,10240,10240,10240,10240,0
20230605,184500,90528400,10240,10240,10240,10240,0
20230605,184400,90528400,10240,10240,10240,10240,0
20230605,184300,90528400,10240,10240,10240,10240,0
20230605,184200,90528400,10240,10240,10240,10240,0
20230605,184100,90528400,10240,10240,10240,10240,0
20230605,184000,90528400,10240,10240,10240,10240,0
20230605,183900,90528400,10240,10240,10240,10240,0
20230605,183800,90528400,10240,10240,10240,10240,0
20230605,183700,90528400,10240,10240,10240,10240,0
20230605,183600,90528400,10240,10240,10240,10240,0
20230605,183500,90528400,10240,10240,10240,10240,0
20230605,183400,90528400,10240,10240,10240,10240,0
20230605,183300,90528400,10240,10240,10240,10240,0
20230605,183200,90528400,10240,10240,10240,10240,0
20230605,183100,90528400,10240,10240,10240,10240,0
20230605,183000,90528400,10240,10240,10240,10240,0
20230605,182900,90528400,10240,10240,10240,10240,0
20230605,182800,90528400,10240,10240,10240,10240,0
20230605,182700,90528400,10240,10240,10240,10240,0
20230605,182600,90528400,10240,10240,10240,10240,76
20230605,182500,90528400,10240,10240,10240,10240,0
20230605,182400,90528400,10240,10240,10240,10240,0
20230605,182300,90528400,10240,10240,10240,10240,0
20230605,182200,90528400,10240,10240,10240,10240,0
20230605,182100,90528400,10240,10240,10240,10240,0
20230605,182000,90528400,10240,10240,10240,10240,0
20230605,181900,90528400,10240,10240,10240,10240,0
20230605,181800,90528400,10240,10240,10240,10240,0
20230605,181700,90528400,10240,10240,10240,10240,0
20230605,181600,90528400,10240,10240,10240,10240,0
20230605,181500,90528400,10240,10240,10240,10240,0
20230605,181400,90528400,10240,10240,10240,10240,0
20230605,181300,90528400,10240,10240,10240,10240,0
20230605,181200,90528400,10240,10240,10240,10240,0
20230605,181100,90528400,10240,10240,10240,10240,0
20230605,181000,90528400,10240,10240,10240,10240,0
20230605,180900,90528400,10240,10240,10240,10240,0
20230605,180800,90528400,10240,10240,10240,10240,0
20230605,180700,90528400,10240,10240,10240,10240,0
20230605,180600,90528400,10240,10240,10240,10240,0
20230605,180500,90528400,10240,10240,10240,10240,0
20230605,180400,90528400,10240,10240,10240,10240,0
20230605,180300,90528400,10240,10240,10240,10240,0
20230605,180200,90528400,10240,10240,10240,10240,0
20230605,180100,90528400,10240,10240,10240,10240,0
20230605,180000,90528400,10240,10240,10240,10240,0
20230605,175900,90528400,10240,10240,10240,10240,0
20230605,175800,90528400,10240,10240,10240,10240,0
20230605,175700,90528400,10240,10240,10240,10240,0
20230605,175600,90528400,10240,10240,10240,10240,76
20230605,175500,90528400,10240,10240,10240,10240,0
20230605,175400,90528400,10240,10240,10240,10240,0
20230605,175300,90528400,10240,10240,10240,10240,0
20230605,175200,90528400,10240,10240,10240,10240,0
20230605,175100,90528400,10240,10240,10240,10240,0
20230605,175000,90528400,10240,10240,10240,10240,0
20230605,174900,90528400,10240,10240,10240,10240,0
20230605,174800,90528400,10240,10240,10240,10240,0
20230605,174700,90528400,10240,10240,10240,10240,0
20230605,174600,90528400,10240,10240,10240,10240,0
20230605,174500,90528400,10240,10240,10240,10240,0
20230605,174400,90528400,10240,10240,10240,10240,0
20230605,174300,90528400,10240,10240,10240,10240,0
20230605,174200,90528400,10240,10240,10240,10240,0
20230605,174100,90528400,10240,10240,10240,10240,0
20230605,174000,90528400,10240,10240,10240,10240,0
20230605,173900,90528400,10240,10240,10240,10240,0
20230605,173800,90528400,10240,10240,10240,10240,0
20230605,173700,90528400,10240,10240,10240,10240,0
20230605,173600,90528400,10240,10240,10240,10240,0
20230605,173500,90528400,10240,10240,10240,10240,0
20230605,173400,90528400,10240,10240,10240,10240,0
20230605,173300,90528400,10240,10240,10240,10240,0
20230605,173200,90528400,10240,10240,10240,10240,0
20230605,173100,90528400,10240,10240,10240,10240,0
20230605,173000,90528400,10240,10240,10240,10240,0
20230605,172900,90528400,10240,10240,10240,10240,0
20230605,172800,90528400,10240,10240,10240,10240,0
20230605,172700,90528400,10240,10240,10240,10240,0
20230605,172600,90528400,10240,10240,10240,10240,76
20230605,172500,90528400,10240,10240,10240,10240,0
20230605,172400,90528400,10240,10240,10240,10240,0
20230605,172300,90528400,10240,10240,10240,10240,0
20230605,172200,90528400,10240,10240,10240,10240,0
20230605,172100,90528400,10240,10240,10240,10240,0
20230605,172000,90528400,10240,10240,10240,10240,0
20230605,171900,90528400,10240,10240,10240,10240,0
20230605,171800,90528400,10240,10240,10240,10240,0
20230605,171700,90528400,10240,10240,10240,10240,0
20230605,171600,90528400,10240,10240,10240,10240,0
20230605,171500,90528400,10240,10240,10240,10240,0
20230605,171400,90528400,10240,10240,10240,10240,0
20230605,171300,90528400,10240,10240,10240,10240,0
20230605,171200,90528400,10240,10240,10240,10240,0
20230605,171100,90528400,10240,10240,10240,10240,0
20230605,171000,90528400,10240,10240,10240,10240,0
20230605,170900,90528400,10240,10240,10240,10240,0
20230605,170800,90528400,10240,10240,10240,10240,0
20230605,170700,90528400,10240,10240,10240,10240,0
20230605,170600,90528400,10240,10240,10240,10240,0
20230605,170500,90528400,10240,10240,10240,10240,0
20230605,170400,90528400,10240,10240,10240,10240,0
20230605,170300,90528400,10240,10240,10240,10240,0
20230605,170200,90528400,10240,10240,10240,10240,0
20230605,170100,90528400,10240,10240,10240,10240,0
20230605,170000,90528400,10240,10240,10240,10240,0
20230605,165900,90528400,10240,10240,10240,10240,0
20230605,165800,90528400,10240,10240,10240,10240,0
20230605,165700,90528400,10240,10240,10240,10240,0
20230605,165600,90528400,10240,10240,10240,10240,76
20230605,165500,90528400,10240,10240,10240,10240,0
20230605,165400,90528400,10240,10240,10240,10240,0
20230605,165300,90528400,10240,10240,10240,10240,0
20230605,165200,90528400,10240,10240,10240,10240,0
20230605,165100,90528400,10240,10240,10240,10240,0
20230605,165000,90528400,10240,10240,10240,10240,0
20230605,164900,90528400,10240,10240,10240,10240,0
20230605,164800,90528400,10240,10240,10240,10240,0
20230605,164700,90528400,10240,10240,10240,10240,0
20230605,164600,90528400,10240,10240,10240,10240,0
20230605,164500,90528400,10240,10240,10240,10240,0
20230605,164400,90528400,10240,10240,10240,10240,0
20230605,164300,90528400,10240,10240,10240,10240,0
20230605,164200,90528400,10240,10240,10240,10240,0
20230605,164100,90528400,10240,10240,10240,10240,0
20230605,164000,90528400,10240,10240,10240,10240,0
20230605,163900,90528400,10240,10240,10240,10240,0
20230605,163800,90528400,10240,10240,10240,10240,0
20230605,163700,90528400,10240,10240,10240,10240,0
20230605,163600,90528400,10240,10240,10240,10240,0
20230605,163500,90528400,10240,10240,10240,10240,0
20230605,163400,90528400,10240,10240,10240,10240,0
20230605,163300,90528400,10240,10240,10240,10240,0
20230605,163200,90528400,10240,10240,10240,10240,0
20230605,163100,90528400,10240,10240,10240,10240,0
20230605,163000,90528400,10240,10240,10240,10240,0
20230605,162900,90528400,10240,10240,10240,10240,0
20230605,162800,90528400,10240,10240,10240,10240,0
20230605,162700,90528400,10240,10240,10240,10240,0
20230605,162600,90528400,10240,10240,10240,10240,76
20230605,162500,90528400,10240,10240,10240,10240,0
20230605,162400,90528400,10240,10240,10240,10240,0
20230605,162300,90528400,10240,10240,10240,10240,0
20230605,162200,90528400,10240,10240,10240,10240,0
20230605,162100,90528400,10240,10240,10240,10240,0
20230605,162000,90528400,10240,10240,10240,10240,0
20230605,161900,90528400,10240,10240,10240,10240,0
20230605,161800,90528400,10240,10240,10240,10240,0
20230605,161700,90528400,10240,10240,10240,10240,0
20230605,161600,90528400,10240,10240,10240,10240,0
20230605,161500,90528400,10240,10240,10240,10240,0
20230605,161400,90528400,10240,10240,10240,10240,0
20230605,161300,90528400,10240,10240,10240,10240,0
20230605,161200,90528400,10240,10240,10240,10240,0
20230605,161100,90528400,10240,10240,10240,10240,0
20230605,161000,90528400,10240,10240,10240,10240,0
20230605,160900,90528400,10240,10240,10240,10240,0
20230605,160800,90528400,10240,10240,10240,10240,0
20230605,160700,90528400,10240,10240,10240,10240,0
20230605,160600,90528400,10240,10240,10240,10240,0
20230605,160500,90528400,10240,10240,10240,10240,0
20230605,160400,90528400,10240,10240,10240,10240,0
20230605,160300,90528400,10240,10240,10240,10240,0
20230605,160200,90528400,10240,10240,10240,10240,0
20230605,160100,90528400,10240,10240,10240,10240,0
20230605,160000,90528400,10240,10240,10240,10240,0
20230605,155900,90528400,10240,10240,10240,10240,0
20230605,155800,90528400,10240,10240,10240,10240,0
20230605,155700,90528400,10240,10240,10240,10240,0
20230605,155600,90528400,10240,10240,10240,10240,76
20230605,155500,90528400,10240,10240,10240,10240,0
20230605,155400,90528400,10240,10240,10240,10240,0
20230605,155300,90528400,10240,10240,10240,10240,0
20230605,155200,90528400,10240,10240,10240,10240,0
20230605,155100,90528400,10240,10240,10240,10240,0
20230605,155000,90528400,10240,10240,10240,10240,0
20230605,154900,90528400,10240,10240,10240,10240,0
20230605,154800,90528400,10240,10240,10240,10240,0
20230605,154700,90528400,10240,10240,10240,10240,0
20230605,154600,90528400,10240,10240,10240,10240,0
20230605,154500,90528400,10240,10240,10240,10240,0
20230605,154400,90528400,10240,10240,10240,10240,0
20230605,154300,90528400,10240,10240,10240,10240,0
20230605,154200,90528400,10240,10240,10240,10240,0
20230605,154100,90528400,10240,10240,10240,10240,0
20230605,154000,90528400,10240,10240,10240,10240,0
20230605,153900,90528400,10240,10240,10240,10240,0
20230605,153800,90528400,10240,10240,10240,10240,0
20230605,153700,90528400,10240,10240,10240,10240,0
20230605,153600,90528400,10240,10240,10240,10240,0
20230605,153500,90528400,10240,10240,10240,10240,0
20230605,153400,90528400,10240,10240,10240,10240,0
20230605,153300,90528400,10240,10240,10240,10240,0
20230605,153200,90528400,10240,10240,10240,10240,0
20230605,153100,90528400,10240,10240,10240,10240,0
20230605,153000,90528400,10240,10240,10240,10240,76
20230605,152900,89750160,10230,10230,10230,10230,0
20230605,152800,89750160,10230,10230,10230,10230,0
20230605,152700,89750160,10230,10230,10230,10230,0
20230605,152600,89750160,10230,10230,10230,10230,0
20230605,152500,89750160,10230,10230,10230,10230,0
20230605,152400,89750160,10230,10230,10230,10230,0
20230605,152300,89750160,10230,10230,10230,10230,0
20230605,152200,89750160,10230,10230,10230,10230,0
20230605,152100,89750160,10230,10230,10230,10230,0
20230605,152000,89750160,10230,10230,10230,10230,0
20230605,151900,89750160,10230,10240,10240,10230,11
20230605,151800,89637620,10230,10230,10230,10230,0
20230605,151700,89637620,10230,10230,10230,10230,0
20230605,151600,89637620,10230,10230,10230,10230,0
20230605,151500,89637620,10230,10230,10230,10230,2
20230605,151400,89617160,10230,10230,10230,10230,7
20230605,151300,89545550,10230,10230,10230,10230,20
20230605,151200,89340950,10230,10230,10230,10230,15
20230605,151100,89187500,10220,10220,10220,10220,0
20230605,151000,89187500,10220,10220,10220,10220,3
20230605,150900,89156840,10230,10230,10230,10230,66
20230605,150800,88481660,10240,10240,10240,10240,0
20230605,150700,88481660,10240,10240,10240,10240,1
20230605,150600,88471420,10240,10240,10240,10240,0
20230605,150500,88471420,10240,10240,10240,10240,0
20230605,150400,88471420,10240,10240,10240,10240,0
20230605,150300,88471420,10240,10240,10240,10240,0
20230605,150200,88471420,10240,10240,10240,10240,0
20230605,150100,88471420,10240,10240,10240,10240,4
20230605,150000,88430460,10240,10240,10240,10240,10
20230605,145900,88328060,10240,10240,10240,10240,0
20230605,145800,88328060,10240,10240,10240,10240,0
20230605,145700,88328060,10240,10240,10240,10240,0
20230605,145600,88328060,10240,10240,10240,10240,0
20230605,145500,88328060,10240,10240,10240,10240,0
20230605,145400,88328060,10240,10240,10240,10240,1
20230605,145300,88317820,10240,10240,10240,10240,0
20230605,145200,88317820,10240,10240,10240,10240,0
20230605,145100,88317820,10240,10240,10240,10240,5
20230605,145000,88266620,10240,10240,10240,10240,0
20230605,144900,88266620,10240,10240,10240,10240,0
20230605,144800,88266620,10240,10240,10240,10240,0
20230605,144700,88266620,10240,10240,10240,10240,1
20230605,144600,88256380,10240,10240,10240,10240,1
20230605,144500,88246140,10240,10240,10240,10240,22
20230605,144400,88020860,10240,10240,10240,10240,0
20230605,144300,88020860,10240,10240,10240,10240,236
20230605,144200,85604220,10220,10220,10220,10220,0
20230605,144100,85604220,10220,10220,10220,10220,0
20230605,144000,85604220,10220,10220,10220,10220,0
20230605,143900,85604220,10220,10220,10220,10220,0
20230605,143800,85604220,10220,10240,10240,10220,105
20230605,143700,84531020,10230,10230,10230,10230,0
20230605,143600,84531020,10230,10230,10230,10230,0
20230605,143500,84531020,10230,10230,10230,10230,0
20230605,143400,84531020,10230,10230,10230,10230,163
20230605,143300,82863530,10220,10230,10230,10220,38
20230605,143200,82474800,10230,10230,10230,10230,0
20230605,143100,82474800,10230,10230,10230,10230,0
20230605,143000,82474800,10230,10230,10230,10230,0
20230605,142900,82474800,10230,10230,10230,10230,0
20230605,142800,82474800,10230,10230,10230,10230,0
20230605,142700,82474800,10230,10230,10230,10230,0
20230605,142600,82474800,10230,10230,10230,10230,2
20230605,142500,82454340,10230,10230,10230,10230,10
20230605,142400,82352040,10230,10230,10230,10230,0
20230605,142300,82352040,10230,10230,10230,10230,0
20230605,142200,82352040,10230,10230,10230,10230,0
20230605,142100,82352040,10230,10230,10230,10230,0
20230605,142000,82352040,10230,10230,10230,10230,0
20230605,141900,82352040,10230,10230,10230,10230,0
20230605,141800,82352040,10230,10230,10230,10230,0
20230605,141700,82352040,10230,10230,10230,10230,100
20230605,141600,81329040,10230,10230,10230,10230,18
20230605,141500,81144900,10240,10240,10240,10240,0
20230605,141400,81144900,10240,10240,10240,10240,0
20230605,141300,81144900,10240,10240,10240,10240,1
20230605,141200,81134660,10240,10240,10240,10240,0
20230605,141100,81134660,10240,10240,10240,10240,0
20230605,141000,81134660,10240,10240,10240,10240,0
20230605,140900,81134660,10240,10240,10240,10240,34
20230605,140800,80786500,10240,10240,10240,10240,0
20230605,140700,80786500,10240,10240,10240,10240,10
20230605,140600,80684100,10230,10230,10230,10230,0
20230605,140500,80684100,10230,10230,10230,10230,150
20230605,140400,79149600,10230,10230,10230,10230,0
20230605,140300,79149600,10230,10230,10230,10230,0
20230605,140200,79149600,10230,10230,10230,10230,48
20230605,140100,78658560,10230,10230,10230,10230,0
20230605,140000,78658560,10230,10230,10230,10230,21
20230605,135900,78443730,10230,10230,10230,10230,0
20230605,135800,78443730,10230,10230,10230,10230,0
20230605,135700,78443730,10230,10230,10230,10230,9
20230605,135600,78351660,10240,10240,10240,10240,0
20230605,135500,78351660,10240,10240,10240,10240,0
20230605,135400,78351660,10240,10240,10240,10240,0
20230605,135300,78351660,10240,10240,10240,10240,7
20230605,135200,78279980,10240,10240,10240,10240,0
20230605,135100,78279980,10240,10240,10240,10240,10
20230605,135000,78177580,10240,10240,10240,10240,0
20230605,134900,78177580,10240,10240,10240,10240,33
20230605,134800,77839660,10240,10240,10240,10240,1
20230605,134700,77829420,10240,10240,10240,10240,0
20230605,134600,77829420,10240,10240,10240,10240,0
20230605,134500,77829420,10240,10240,10240,10240,0
20230605,134400,77829420,10240,10240,10240,10240,0
20230605,134300,77829420,10240,10240,10240,10240,1
20230605,134200,77819180,10240,10230,10240,10230,143
20230605,134100,76356280,10230,10230,10230,10230,1
20230605,134000,76346050,10230,10230,10230,10230,0
20230605,133900,76346050,10230,10230,10230,10230,0
20230605,133800,76346050,10230,10230,10230,10230,0
20230605,133700,76346050,10230,10230,10230,10230,50
20230605,133600,75834550,10230,10230,10230,10230,0
20230605,133500,75834550,10230,10230,10230,10230,0
20230605,133400,75834550,10230,10230,10230,10230,0
20230605,133300,75834550,10230,10230,10230,10230,0
20230605,133200,75834550,10230,10230,10230,10230,0
20230605,133100,75834550,10230,10230,10230,10230,0
20230605,133000,75834550,10230,10230,10230,10230,0
20230605,132900,75834550,10230,10230,10230,10230,23
20230605,132800,75599260,10230,10220,10230,10220,13
20230605,132700,75466390,10170,10190,10190,10170,300
20230605,132600,72411900,10190,10210,10210,10190,42
20230605,132500,71983570,10200,10200,10200,10200,60
20230605,132400,71371570,10200,10200,10200,10200,0
20230605,132300,71371570,10200,10200,10200,10200,20
20230605,132200,71167570,10200,10200,10200,10200,0
20230605,132100,71167570,10200,10200,10200,10200,0
20230605,132000,71167570,10200,10200,10200,10200,0
20230605,131900,71167570,10200,10200,10200,10200,0
20230605,131800,71167570,10200,10200,10200,10200,68
20230605,131700,70473970,10210,10210,10210,10210,0
20230605,131600,70473970,10210,10210,10210,10210,182
20230605,131500,68615750,10220,10220,10220,10220,1
20230605,131400,68605530,10220,10220,10220,10220,1
20230605,131300,68595310,10230,10230,10230,10230,0
20230605,131200,68595310,10230,10230,10230,10230,2
20230605,131100,68574850,10210,10210,10210,10210,0
20230605,131000,68574850,10210,10210,10210,10210,0
20230605,130900,68574850,10210,10210,10210,10210,0
20230605,130800,68574850,10210,10210,10210,10210,0
20230605,130700,68574850,10210,10210,10210,10210,0
20230605,130600,68574850,10210,10210,10210,10210,0
20230605,130500,68574850,10210,10210,10210,10210,337
20230605,130400,65134080,10220,10220,10220,10220,0
20230605,130300,65134080,10220,10220,10220,10220,0
20230605,130200,65134080,10220,10220,10220,10220,0
20230605,130100,65134080,10220,10220,10220,10220,0
20230605,130000,65134080,10220,10220,10220,10220,3
20230605,125900,65103420,10220,10220,10220,10220,0
20230605,125800,65103420,10220,10220,10220,10220,0
20230605,125700,65103420,10220,10220,10220,10220,3
20230605,125600,65072760,10220,10220,10220,10220,23
20230605,125500,64837700,10220,10220,10220,10220,0
20230605,125400,64837700,10220,10220,10220,10220,0
20230605,125300,64837700,10220,10220,10220,10220,0
20230605,125200,64837700,10220,10220,10220,10220,0
20230605,125100,64837700,10220,10220,10220,10220,0
20230605,125000,64837700,10220,10220,10220,10220,119
20230605,124900,63621520,10220,10220,10220,10220,2
20230605,124800,63601080,10220,10220,10220,10220,0
20230605,124700,63601080,10220,10220,10220,10220,0
20230605,124600,63601080,10220,10220,10220,10220,19
20230605,124500,63406900,10220,10220,10220,10220,0
20230605,124400,63406900,10220,10220,10220,10220,0
20230605,124300,63406900,10220,10220,10220,10220,1
20230605,124200,63396680,10220,10220,10220,10220,0
20230605,124100,63396680,10220,10220,10220,10220,0
20230605,124000,63396680,10220,10220,10220,10220,0
20230605,123900,63396680,10220,10220,10220,10220,0
20230605,123800,63396680,10220,10220,10220,10220,0
20230605,123700,63396680,10220,10220,10220,10220,0
20230605,123600,63396680,10220,10220,10220,10220,1
20230605,123500,63386460,10220,10220,10220,10220,0
20230605,123400,63386460,10220,10220,10220,10220,0
20230605,123300,63386460,10220,10220,10220,10220,0
20230605,123200,63386460,10220,10220,10220,10220,1
20230605,123100,63376240,10210,10210,10210,10210,0
20230605,123000,63376240,10210,10210,10210,10210,0
20230605,122900,63376240,10210,10210,10210,10210,0
20230605,122800,63376240,10210,10210,10210,10210,0
20230605,122700,63376240,10210,10210,10210,10210,0
20230605,122600,63376240,10210,10210,10210,10210,0
20230605,122500,63376240,10210,10210,10210,10210,0
20230605,122400,63376240,10210,10210,10210,10210,0
20230605,122300,63376240,10210,10210,10210,10210,0
20230605,122200,63376240,10210,10210,10210,10210,1
20230605,122100,63366030,10220,10220,10220,10220,0
20230605,122000,63366030,10220,10220,10220,10220,10
20230605,121900,63263830,10220,10220,10220,10220,0
20230605,121800,63263830,10220,10220,10220,10220,29
20230605,121700,62967450,10220,10220,10220,10220,1
20230605,121600,62957230,10230,10230,10230,10230,0
20230605,121500,62957230,10230,10230,10230,10230,6
20230605,121400,62895850,10230,10230,10230,10230,10
20230605,121300,62793550,10230,10230,10230,10230,4
20230605,121200,62752630,10230,10230,10230,10230,1
20230605,121100,62742400,10230,10230,10230,10230,1
20230605,121000,62732170,10230,10230,10230,10230,1
20230605,120900,62721940,10230,10230,10230,10230,0
20230605,120800,62721940,10230,10230,10230,10230,10
20230605,120700,62619640,10230,10230,10230,10230,1
20230605,120600,62609410,10230,10230,10230,10230,1
20230605,120500,62599180,10230,10230,10230,10230,6
20230605,120400,62537800,10230,10230,10230,10230,10
20230605,120300,62435500,10230,10230,10230,10230,35
20230605,120200,62077450,10230,10230,10230,10230,0
20230605,120100,62077450,10230,10230,10230,10230,0
20230605,120000,62077450,10230,10230,10230,10230,0
20230605,115900,62077450,10230,10230,10230,10230,1
20230605,115800,62067220,10220,10220,10220,10220,8
20230605,115700,61985460,10220,10220,10220,10220,0
20230605,115600,61985460,10220,10220,10220,10220,2
20230605,115500,61965020,10220,10220,10220,10220,10
20230605,115400,61862820,10220,10220,10220,10220,40
20230605,115300,61454020,10220,10220,10220,10220,0
20230605,115200,61454020,10220,10220,10220,10220,0
20230605,115100,61454020,10220,10220,10220,10220,0
20230605,115000,61454020,10220,10220,10220,10220,0
20230605,114900,61454020,10220,10220,10220,10220,390
20230605,114800,57468220,10220,10220,10220,10220,0
20230605,114700,57468220,10220,10220,10220,10220,214
20230605,114600,55281140,10220,10220,10220,10220,0
20230605,114500,55281140,10220,10220,10220,10220,48
20230605,114400,54790580,10220,10230,10230,10220,556
20230605,114300,49103200,10230,10230,10230,10230,0
20230605,114200,49103200,10230,10230,10230,10230,1
20230605,114100,49092970,10220,10220,10220,10220,4
20230605,114000,49052090,10220,10220,10220,10220,0
20230605,113900,49052090,10220,10220,10220,10220,0
20230605,113800,49052090,10220,10220,10220,10220,0
20230605,113700,49052090,10220,10220,10220,10220,0
20230605,113600,49052090,10220,10220,10220,10220,0
20230605,113500,49052090,10220,10220,10220,10220,0
20230605,113400,49052090,10220,10220,10220,10220,0
20230605,113300,49052090,10220,10220,10220,10220,0
20230605,113200,49052090,10220,10220,10220,10220,0
20230605,113100,49052090,10220,10220,10220,10220,100
20230605,113000,48030090,10230,10230,10230,10230,63
20230605,112900,47385600,10220,10220,10220,10220,2
20230605,112800,47365160,10220,10220,10220,10220,0
20230605,112700,47365160,10220,10220,10220,10220,0
20230605,112600,47365160,10220,10220,10220,10220,8
20230605,112500,47283400,10220,10220,10220,10220,18
20230605,112400,47099440,10210,10210,10210,10210,0
20230605,112300,47099440,10210,10210,10210,10210,0
20230605,112200,47099440,10210,10210,10210,10210,22
20230605,112100,46874820,10200,10200,10200,10200,1
20230605,112000,46864620,10210,10210,10210,10210,0
20230605,111900,46864620,10210,10210,10210,10210,0
20230605,111800,46864620,10210,10210,10210,10210,0
20230605,111700,46864620,10210,10210,10210,10210,0
20230605,111600,46864620,10210,10210,10210,10210,3
20230605,111500,46833990,10210,10210,10210,10210,31
20230605,111400,46517480,10210,10210,10210,10210,5
20230605,111300,46466430,10210,10210,10210,10210,1
20230605,111200,46456220,10200,10200,10200,10200,0
20230605,111100,46456220,10200,10200,10200,10200,94
20230605,111000,45497420,10190,10190,10190,10190,5
20230605,110900,45446470,10200,10200,10200,10200,1
20230605,110800,45436270,10200,10200,10200,10190,8
20230605,110700,45354680,10200,10200,10200,10200,0
20230605,110600,45354680,10200,10200,10200,10200,3
20230605,110500,45324080,10190,10190,10190,10190,1
20230605,110400,45313890,10190,10190,10190,10190,3
20230605,110300,45283320,10190,10190,10190,10190,0
20230605,110200,45283320,10190,10190,10190,10190,0
20230605,110100,45283320,10190,10190,10190,10190,1
20230605,110000,45273130,10200,10200,10200,10200,1
20230605,105900,45262930,10200,10200,10200,10200,0
20230605,105800,45262930,10200,10200,10200,10200,0
20230605,105700,45262930,10200,10200,10200,10200,3
20230605,105600,45232330,10200,10200,10200,10200,0
20230605,105500,45232330,10200,10200,10200,10200,1
20230605,105400,45222130,10200,10200,10200,10200,0
20230605,105300,45222130,10200,10200,10200,10200,1
20230605,105200,45211930,10210,10200,10210,10200,8
20230605,105100,45130280,10170,10180,10180,10170,87
20230605,105000,44245440,10210,10210,10210,10210,35
20230605,104900,43888090,10210,10210,10210,10210,56
20230605,104800,43316330,10210,10210,10210,10210,45
20230605,104700,42856880,10210,10210,10210,10210,0
20230605,104600,42856880,10210,10210,10210,10210,0
20230605,104500,42856880,10210,10210,10210,10210,4
20230605,104400,42816040,10210,10210,10210,10210,0
20230605,104300,42816040,10210,10210,10210,10210,115
20230605,104200,41641890,10210,10210,10210,10210,1
20230605,104100,41631680,10180,10180,10180,10180,30
20230605,104000,41326280,10210,10210,10210,10210,3
20230605,103900,41295650,10180,10200,10200,10180,118
20230605,103800,40094070,10200,10200,10200,10200,50
20230605,103700,39584070,10210,10210,10210,10210,0
20230605,103600,39584070,10210,10210,10210,10210,57
20230605,103500,39002100,10220,10220,10220,10220,50
20230605,103400,38491100,10210,10210,10210,10210,6
20230605,103300,38429840,10200,10200,10200,10200,0
20230605,103200,38429840,10200,10190,10200,10190,47
20230605,103100,37950560,10190,10190,10190,10190,10
20230605,103000,37848660,10180,10180,10180,10180,0
20230605,102900,37848660,10180,10180,10180,10180,49
20230605,102800,37349840,10180,10180,10180,10180,0
20230605,102700,37349840,10180,10180,10180,10180,5
20230605,102600,37298940,10180,10180,10180,10180,1
20230605,102500,37288760,10190,10190,10190,10190,0
20230605,102400,37288760,10190,10190,10190,10190,10
20230605,102300,37186860,10190,10190,10190,10190,0
20230605,102200,37186860,10190,10190,10190,10190,0
20230605,102100,37186860,10190,10190,10190,10180,19
20230605,102000,36993260,10190,10190,10190,10190,0
20230605,101900,36993260,10190,10190,10190,10190,0
20230605,101800,36993260,10190,10190,10190,10190,0
20230605,101700,36993260,10190,10190,10190,10190,1
20230605,101600,36983070,10190,10190,10190,10190,1
20230605,101500,36972880,10180,10180,10180,10180,1
20230605,101400,36962700,10180,10180,10180,10180,0
20230605,101300,36962700,10180,10180,10180,10170,107
20230605,101200,35874490,10170,10170,10170,10170,8
20230605,101100,35793130,10170,10170,10170,10170,1
20230605,101000,35782960,10170,10170,10170,10170,395
20230605,100900,31765810,10170,10170,10170,10170,2
20230605,100800,31745470,10160,10160,10160,10160,97
20230605,100700,30759950,10160,10160,10160,10160,58
20230605,100600,30170670,10160,10160,10160,10160,10
20230605,100500,30069070,10160,10160,10160,10160,20
20230605,100400,29865870,10150,10150,10150,10150,0
20230605,100300,29865870,10150,10150,10150,10150,0
20230605,100200,29865870,10150,10150,10150,10150,0
20230605,100100,29865870,10150,10150,10150,10150,0
20230605,100000,29865870,10150,10160,10160,10150,51
20230605,095900,29348210,10160,10160,10160,10160,1
20230605,095800,29338050,10150,10150,10150,10150,4
20230605,095700,29297450,10150,10150,10150,10150,0
20230605,095600,29297450,10150,10150,10150,10150,50
20230605,095500,28789950,10150,10150,10150,10150,0
20230605,095400,28789950,10150,10150,10150,10150,0
20230605,095300,28789950,10150,10150,10150,10150,42
20230605,095200,28363650,10150,10150,10150,10150,0
20230605,095100,28363650,10150,10150,10150,10150,0
20230605,095000,28363650,10150,10150,10150,10150,0
20230605,094900,28363650,10150,10130,10150,10130,20
20230605,094800,28161010,10140,10140,10140,10140,46
20230605,094700,27694570,10150,10150,10150,10150,0
20230605,094600,27694570,10150,10140,10150,10140,56
20230605,094500,27126720,10140,10140,10140,10140,1
20230605,094400,27116580,10140,10140,10140,10140,1
20230605,094300,27106440,10140,10140,10140,10140,43
20230605,094200,26670420,10150,10150,10150,10150,0
20230605,094100,26670420,10150,10150,10150,10150,0
20230605,094000,26670420,10150,10150,10150,10150,6
20230605,093900,26609520,10150,10150,10150,10140,22
20230605,093800,26386380,10150,10150,10150,10150,1
20230605,093700,26376230,10150,10150,10150,10150,5
20230605,093600,26325480,10150,10140,10150,10140,9
20230605,093500,26234180,10150,10150,10150,10130,432
20230605,093400,21857800,10160,10160,10160,10160,0
20230605,093300,21857800,10160,10140,10160,10140,8
20230605,093200,21776560,10140,10130,10140,10120,244
20230605,093100,19307080,10130,10140,10140,10130,332
20230605,093000,15943890,10140,10140,10140,10140,15
20230605,092900,15791790,10140,10140,10140,10140,1
20230605,092800,15781650,10140,10140,10140,10140,5
20230605,092700,15730950,10140,10140,10140,10140,1
20230605,092600,15720810,10140,10140,10140,10140,102
20230605,092500,14686530,10140,10140,10140,10140,1
20230605,092400,14676390,10140,10140,10140,10140,15
20230605,092300,14524290,10140,10150,10150,10140,39
20230605,092200,14128820,10150,10150,10150,10150,1
20230605,092100,14118670,10150,10150,10150,10140,31
20230605,092000,13804100,10150,10150,10150,10150,0
20230605,091900,13804100,10150,10150,10150,10150,0
20230605,091800,13804100,10150,10150,10150,10150,0
20230605,091700,13804100,10150,10150,10150,10150,114
20230605,091600,12647000,10150,10150,10150,10150,49
20230605,091500,12149650,10150,10150,10150,10150,0
20230605,091400,12149650,10150,10150,10150,10150,20
20230605,091300,11946650,10150,10150,10150,10150,0
20230605,091200,11946650,10150,10150,10150,10150,1
20230605,091100,11936500,10150,10150,10150,10150,1
20230605,091000,11926350,10130,10130,10130,10130,0
20230605,090900,11926350,10130,10130,10130,10130,0
20230605,090800,11926350,10130,10150,10150,10130,312
20230605,090700,8765650,10170,10170,10170,10160,72
20230605,090600,8033720,10160,10150,10160,10150,106
20230605,090500,6957800,10150,10150,10150,10150,0
20230605,090400,6957800,10150,10140,10150,10140,345
20230605,090300,3459470,10130,10130,10130,10130,84
20230605,090200,2608550,10150,10150,10150,10150,116
20230605,090100,1431150,10150,10150,10150,10150,0
20230605,090000,1431150,10150,10150,10150,10150,141