KissMeData/067990/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190700,352254950,5830,5830,5830,5830,3752
20230605,190600,352254950,5830,5830,5830,5830,0
20230605,190500,352254950,5830,5830,5830,5830,0
20230605,190400,352254950,5830,5830,5830,5830,0
20230605,190300,352254950,5830,5830,5830,5830,0
20230605,190200,352254950,5830,5830,5830,5830,0
20230605,190100,352254950,5830,5830,5830,5830,0
20230605,190000,352254950,5830,5830,5830,5830,0
20230605,185900,352254950,5830,5830,5830,5830,0
20230605,185800,352254950,5830,5830,5830,5830,0
20230605,185700,352254950,5830,5830,5830,5830,0
20230605,185600,352254950,5830,5830,5830,5830,0
20230605,185500,352254950,5830,5830,5830,5830,0
20230605,185400,352254950,5830,5830,5830,5830,0
20230605,185300,352254950,5830,5830,5830,5830,0
20230605,185200,352254950,5830,5830,5830,5830,0
20230605,185100,352254950,5830,5830,5830,5830,0
20230605,185000,352254950,5830,5830,5830,5830,0
20230605,184900,352254950,5830,5830,5830,5830,0
20230605,184800,352254950,5830,5830,5830,5830,0
20230605,184700,352254950,5830,5830,5830,5830,0
20230605,184600,352254950,5830,5830,5830,5830,0
20230605,184500,352254950,5830,5830,5830,5830,0
20230605,184400,352254950,5830,5830,5830,5830,0
20230605,184300,352254950,5830,5830,5830,5830,0
20230605,184200,352254950,5830,5830,5830,5830,0
20230605,184100,352254950,5830,5830,5830,5830,0
20230605,184000,352254950,5830,5830,5830,5830,0
20230605,183900,352254950,5830,5830,5830,5830,0
20230605,183800,352254950,5830,5830,5830,5830,0
20230605,183700,352254950,5830,5830,5830,5830,3752
20230605,183600,352254950,5830,5830,5830,5830,0
20230605,183500,352254950,5830,5830,5830,5830,0
20230605,183400,352254950,5830,5830,5830,5830,0
20230605,183300,352254950,5830,5830,5830,5830,0
20230605,183200,352254950,5830,5830,5830,5830,0
20230605,183100,352254950,5830,5830,5830,5830,0
20230605,183000,352254950,5830,5830,5830,5830,0
20230605,182900,352254950,5830,5830,5830,5830,0
20230605,182800,352254950,5830,5830,5830,5830,0
20230605,182700,352254950,5830,5830,5830,5830,0
20230605,182600,352254950,5830,5830,5830,5830,0
20230605,182500,352254950,5830,5830,5830,5830,0
20230605,182400,352254950,5830,5830,5830,5830,0
20230605,182300,352254950,5830,5830,5830,5830,0
20230605,182200,352254950,5830,5830,5830,5830,0
20230605,182100,352254950,5830,5830,5830,5830,0
20230605,182000,352254950,5830,5830,5830,5830,0
20230605,181900,352254950,5830,5830,5830,5830,0
20230605,181800,352254950,5830,5830,5830,5830,0
20230605,181700,352254950,5830,5830,5830,5830,0
20230605,181600,352254950,5830,5830,5830,5830,0
20230605,181500,352254950,5830,5830,5830,5830,0
20230605,181400,352254950,5830,5830,5830,5830,0
20230605,181300,352254950,5830,5830,5830,5830,0
20230605,181200,352254950,5830,5830,5830,5830,0
20230605,181100,352254950,5830,5830,5830,5830,0
20230605,181000,352254950,5830,5830,5830,5830,0
20230605,180900,352254950,5830,5830,5830,5830,0
20230605,180800,352254950,5830,5830,5830,5830,0
20230605,180700,352254950,5830,5830,5830,5830,3752
20230605,180600,352254950,5830,5830,5830,5830,0
20230605,180500,352254950,5830,5830,5830,5830,0
20230605,180400,352254950,5830,5830,5830,5830,0
20230605,180300,352254950,5830,5830,5830,5830,0
20230605,180200,352254950,5830,5830,5830,5830,0
20230605,180100,352254950,5830,5830,5830,5830,0
20230605,180000,352254950,5830,5830,5830,5830,0
20230605,175900,352254950,5830,5830,5830,5830,0
20230605,175800,352254950,5830,5830,5830,5830,0
20230605,175700,352254950,5830,5830,5830,5830,0
20230605,175600,352254950,5830,5830,5830,5830,0
20230605,175500,352254950,5830,5830,5830,5830,0
20230605,175400,352254950,5830,5830,5830,5830,0
20230605,175300,352254950,5830,5830,5830,5830,0
20230605,175200,352254950,5830,5830,5830,5830,0
20230605,175100,352254950,5830,5830,5830,5830,0
20230605,175000,352254950,5830,5830,5830,5830,0
20230605,174900,352254950,5830,5830,5830,5830,0
20230605,174800,352254950,5830,5830,5830,5830,0
20230605,174700,352254950,5830,5830,5830,5830,0
20230605,174600,352254950,5830,5830,5830,5830,0
20230605,174500,352254950,5830,5830,5830,5830,0
20230605,174400,352254950,5830,5830,5830,5830,0
20230605,174300,352254950,5830,5830,5830,5830,0
20230605,174200,352254950,5830,5830,5830,5830,0
20230605,174100,352254950,5830,5830,5830,5830,0
20230605,174000,352254950,5830,5830,5830,5830,0
20230605,173900,352254950,5830,5830,5830,5830,0
20230605,173800,352254950,5830,5830,5830,5830,0
20230605,173700,352254950,5830,5830,5830,5830,3752
20230605,173600,352254950,5830,5830,5830,5830,0
20230605,173500,352254950,5830,5830,5830,5830,0
20230605,173400,352254950,5830,5830,5830,5830,0
20230605,173300,352254950,5830,5830,5830,5830,0
20230605,173200,352254950,5830,5830,5830,5830,0
20230605,173100,352254950,5830,5830,5830,5830,0
20230605,173000,352254950,5830,5830,5830,5830,0
20230605,172900,352254950,5830,5830,5830,5830,0
20230605,172800,352254950,5830,5830,5830,5830,0
20230605,172700,352254950,5830,5830,5830,5830,0
20230605,172600,352254950,5830,5830,5830,5830,0
20230605,172500,352254950,5830,5830,5830,5830,0
20230605,172400,352254950,5830,5830,5830,5830,0
20230605,172300,352254950,5830,5830,5830,5830,0
20230605,172200,352254950,5830,5830,5830,5830,0
20230605,172100,352254950,5830,5830,5830,5830,0
20230605,172000,352254950,5830,5830,5830,5830,0
20230605,171900,352254950,5830,5830,5830,5830,0
20230605,171800,352254950,5830,5830,5830,5830,0
20230605,171700,352254950,5830,5830,5830,5830,0
20230605,171600,352254950,5830,5830,5830,5830,0
20230605,171500,352254950,5830,5830,5830,5830,0
20230605,171400,352254950,5830,5830,5830,5830,0
20230605,171300,352254950,5830,5830,5830,5830,0
20230605,171200,352254950,5830,5830,5830,5830,0
20230605,171100,352254950,5830,5830,5830,5830,0
20230605,171000,352254950,5830,5830,5830,5830,0
20230605,170900,352254950,5830,5830,5830,5830,0
20230605,170800,352254950,5830,5830,5830,5830,0
20230605,170700,352254950,5830,5830,5830,5830,3752
20230605,170600,352254950,5830,5830,5830,5830,0
20230605,170500,352254950,5830,5830,5830,5830,0
20230605,170400,352254950,5830,5830,5830,5830,0
20230605,170300,352254950,5830,5830,5830,5830,0
20230605,170200,352254950,5830,5830,5830,5830,0
20230605,170100,352254950,5830,5830,5830,5830,0
20230605,170000,352254950,5830,5830,5830,5830,0
20230605,165900,352254950,5830,5830,5830,5830,0
20230605,165800,352254950,5830,5830,5830,5830,0
20230605,165700,352254950,5830,5830,5830,5830,0
20230605,165600,352254950,5830,5830,5830,5830,0
20230605,165500,352254950,5830,5830,5830,5830,0
20230605,165400,352254950,5830,5830,5830,5830,0
20230605,165300,352254950,5830,5830,5830,5830,0
20230605,165200,352254950,5830,5830,5830,5830,0
20230605,165100,352254950,5830,5830,5830,5830,0
20230605,165000,352254950,5830,5830,5830,5830,0
20230605,164900,352254950,5830,5830,5830,5830,0
20230605,164800,352254950,5830,5830,5830,5830,0
20230605,164700,352254950,5830,5830,5830,5830,0
20230605,164600,352254950,5830,5830,5830,5830,0
20230605,164500,352254950,5830,5830,5830,5830,0
20230605,164400,352254950,5830,5830,5830,5830,0
20230605,164300,352254950,5830,5830,5830,5830,0
20230605,164200,352254950,5830,5830,5830,5830,0
20230605,164100,352254950,5830,5830,5830,5830,0
20230605,164000,352254950,5830,5830,5830,5830,0
20230605,163900,352254950,5830,5830,5830,5830,0
20230605,163800,352254950,5830,5830,5830,5830,0
20230605,163700,352254950,5830,5830,5830,5830,3752
20230605,163600,352254950,5830,5830,5830,5830,0
20230605,163500,352254950,5830,5830,5830,5830,0
20230605,163400,352254950,5830,5830,5830,5830,0
20230605,163300,352254950,5830,5830,5830,5830,0
20230605,163200,352254950,5830,5830,5830,5830,0
20230605,163100,352254950,5830,5830,5830,5830,0
20230605,163000,352254950,5830,5830,5830,5830,0
20230605,162900,352254950,5830,5830,5830,5830,0
20230605,162800,352254950,5830,5830,5830,5830,0
20230605,162700,352254950,5830,5830,5830,5830,0
20230605,162600,352254950,5830,5830,5830,5830,0
20230605,162500,352254950,5830,5830,5830,5830,0
20230605,162400,352254950,5830,5830,5830,5830,0
20230605,162300,352254950,5830,5830,5830,5830,0
20230605,162200,352254950,5830,5830,5830,5830,0
20230605,162100,352254950,5830,5830,5830,5830,0
20230605,162000,352254950,5830,5830,5830,5830,0
20230605,161900,352254950,5830,5830,5830,5830,0
20230605,161800,352254950,5830,5830,5830,5830,0
20230605,161700,352254950,5830,5830,5830,5830,0
20230605,161600,352254950,5830,5830,5830,5830,0
20230605,161500,352254950,5830,5830,5830,5830,0
20230605,161400,352254950,5830,5830,5830,5830,0
20230605,161300,352254950,5830,5830,5830,5830,0
20230605,161200,352254950,5830,5830,5830,5830,0
20230605,161100,352254950,5830,5830,5830,5830,0
20230605,161000,352254950,5830,5830,5830,5830,0
20230605,160900,352254950,5830,5830,5830,5830,0
20230605,160800,352254950,5830,5830,5830,5830,0
20230605,160700,352254950,5830,5830,5830,5830,3752
20230605,160600,352254950,5830,5830,5830,5830,0
20230605,160500,352254950,5830,5830,5830,5830,0
20230605,160400,352254950,5830,5830,5830,5830,0
20230605,160300,352254950,5830,5830,5830,5830,0
20230605,160200,352254950,5830,5830,5830,5830,0
20230605,160100,352254950,5830,5830,5830,5830,0
20230605,160000,352254950,5830,5830,5830,5830,0
20230605,155900,352254950,5830,5830,5830,5830,0
20230605,155800,352254950,5830,5830,5830,5830,0
20230605,155700,352254950,5830,5830,5830,5830,0
20230605,155600,352254950,5830,5830,5830,5830,0
20230605,155500,352254950,5830,5830,5830,5830,0
20230605,155400,352254950,5830,5830,5830,5830,0
20230605,155300,352254950,5830,5830,5830,5830,0
20230605,155200,352254950,5830,5830,5830,5830,0
20230605,155100,352254950,5830,5830,5830,5830,0
20230605,155000,352254950,5830,5830,5830,5830,0
20230605,154900,352254950,5830,5830,5830,5830,0
20230605,154800,352254950,5830,5830,5830,5830,0
20230605,154700,352254950,5830,5830,5830,5830,0
20230605,154600,352254950,5830,5830,5830,5830,0
20230605,154500,352254950,5830,5830,5830,5830,0
20230605,154400,352254950,5830,5830,5830,5830,0
20230605,154300,352254950,5830,5830,5830,5830,0
20230605,154200,352254950,5830,5830,5830,5830,0
20230605,154100,352254950,5830,5830,5830,5830,0
20230605,154000,352254950,5830,5830,5830,5830,0
20230605,153900,352254950,5830,5830,5830,5830,0
20230605,153800,352254950,5830,5830,5830,5830,0
20230605,153700,352254950,5830,5830,5830,5830,3752
20230605,153600,352254950,5830,5830,5830,5830,0
20230605,153500,352254950,5830,5830,5830,5830,0
20230605,153400,352254950,5830,5830,5830,5830,0
20230605,153300,352254950,5830,5830,5830,5830,0
20230605,153200,352254950,5830,5830,5830,5830,0
20230605,153100,352254950,5830,5830,5830,5830,0
20230605,153000,352254950,5830,5830,5830,5830,3752
20230605,152900,330380790,5830,5830,5830,5830,0
20230605,152800,330380790,5830,5830,5830,5830,0
20230605,152700,330380790,5830,5830,5830,5830,0
20230605,152600,330380790,5830,5830,5830,5830,0
20230605,152500,330380790,5830,5830,5830,5830,0
20230605,152400,330380790,5830,5830,5830,5830,0
20230605,152300,330380790,5830,5830,5830,5830,0
20230605,152200,330380790,5830,5830,5830,5830,0
20230605,152100,330380790,5830,5830,5830,5830,0
20230605,152000,330380790,5830,5830,5830,5830,0
20230605,151900,330380790,5830,5830,5830,5830,58
20230605,151800,330042650,5840,5840,5840,5840,1
20230605,151700,330036810,5830,5830,5830,5830,0
20230605,151600,330036810,5830,5830,5830,5830,0
20230605,151500,330036810,5830,5830,5830,5830,0
20230605,151400,330036810,5830,5830,5830,5830,3
20230605,151300,330019320,5840,5840,5840,5840,0
20230605,151200,330019320,5840,5840,5840,5840,0
20230605,151100,330019320,5840,5840,5840,5840,0
20230605,151000,330019320,5840,5840,5840,5840,196
20230605,150900,328874680,5840,5840,5840,5840,304
20230605,150800,327099320,5840,5840,5840,5840,59
20230605,150700,326754760,5840,5840,5840,5840,441
20230605,150600,324179320,5840,5840,5840,5840,0
20230605,150500,324179320,5840,5840,5840,5840,0
20230605,150400,324179320,5840,5840,5840,5840,0
20230605,150300,324179320,5840,5840,5840,5840,500
20230605,150200,321259320,5840,5840,5840,5840,0
20230605,150100,321259320,5840,5840,5840,5840,0
20230605,150000,321259320,5840,5840,5840,5840,0
20230605,145900,321259320,5840,5850,5850,5840,515
20230605,145800,318251550,5840,5840,5840,5840,0
20230605,145700,318251550,5840,5840,5840,5840,0
20230605,145600,318251550,5840,5840,5840,5840,2
20230605,145500,318239870,5830,5840,5840,5830,2
20230605,145400,318228200,5840,5840,5840,5840,2
20230605,145300,318216520,5840,5840,5840,5840,40
20230605,145200,317982920,5840,5820,5840,5820,460
20230605,145100,315296580,5850,5850,5850,5850,0
20230605,145000,315296580,5850,5840,5850,5840,35
20230605,144900,315092160,5850,5850,5850,5850,0
20230605,144800,315092160,5850,5840,5850,5840,495
20230605,144700,312201260,5830,5830,5840,5830,334
20230605,144600,310251040,5830,5840,5840,5830,521
20230605,144500,307208610,5840,5840,5840,5840,90
20230605,144400,306683010,5830,5830,5830,5830,1
20230605,144300,306677180,5840,5840,5840,5840,1
20230605,144200,306671340,5840,5840,5840,5840,0
20230605,144100,306671340,5840,5840,5840,5840,0
20230605,144000,306671340,5840,5840,5840,5840,500
20230605,143900,303751340,5820,5820,5820,5820,434
20230605,143800,301225460,5840,5840,5840,5840,40
20230605,143700,300991860,5840,5840,5840,5840,0
20230605,143600,300991860,5840,5840,5840,5840,0
20230605,143500,300991860,5840,5840,5840,5840,500
20230605,143400,298071860,5840,5840,5840,5840,0
20230605,143300,298071860,5840,5840,5840,5840,500
20230605,143200,295151860,5830,5830,5830,5830,0
20230605,143100,295151860,5830,5830,5830,5830,800
20230605,143000,290487860,5800,5800,5800,5800,0
20230605,142900,290487860,5800,5800,5800,5800,88
20230605,142800,289977460,5800,5800,5800,5800,0
20230605,142700,289977460,5800,5800,5800,5800,0
20230605,142600,289977460,5800,5800,5800,5800,0
20230605,142500,289977460,5800,5800,5800,5800,0
20230605,142400,289977460,5800,5800,5800,5800,0
20230605,142300,289977460,5800,5800,5800,5800,0
20230605,142200,289977460,5800,5820,5820,5800,2544
20230605,142100,275202910,5810,5810,5810,5810,0
20230605,142000,275202910,5810,5810,5810,5810,0
20230605,141900,275202910,5810,5820,5820,5810,432
20230605,141800,272689040,5820,5820,5820,5820,112
20230605,141700,272037200,5820,5820,5820,5820,0
20230605,141600,272037200,5820,5820,5820,5820,0
20230605,141500,272037200,5820,5820,5820,5820,500
20230605,141400,269127200,5830,5830,5830,5830,0
20230605,141300,269127200,5830,5830,5830,5830,0
20230605,141200,269127200,5830,5830,5830,5830,0
20230605,141100,269127200,5830,5830,5830,5830,1
20230605,141000,269121370,5830,5830,5830,5830,24
20230605,140900,268981450,5810,5810,5810,5810,200
20230605,140800,267819450,5810,5810,5810,5810,220
20230605,140700,266541250,5810,5810,5810,5810,20
20230605,140600,266425050,5810,5810,5810,5810,8
20230605,140500,266378570,5830,5830,5830,5830,0
20230605,140400,266378570,5830,5830,5830,5830,0
20230605,140300,266378570,5830,5830,5830,5830,0
20230605,140200,266378570,5830,5830,5830,5830,0
20230605,140100,266378570,5830,5830,5830,5830,0
20230605,140000,266378570,5830,5830,5830,5830,0
20230605,135900,266378570,5830,5830,5830,5830,0
20230605,135800,266378570,5830,5820,5830,5820,400
20230605,135700,264047970,5810,5810,5810,5810,84
20230605,135600,263559930,5810,5810,5810,5810,168
20230605,135500,262583850,5810,5810,5810,5810,0
20230605,135400,262583850,5810,5810,5810,5810,0
20230605,135300,262583850,5810,5810,5810,5810,0
20230605,135200,262583850,5810,5810,5810,5810,0
20230605,135100,262583850,5810,5810,5810,5810,0
20230605,135000,262583850,5810,5810,5810,5810,0
20230605,134900,262583850,5810,5810,5810,5810,0
20230605,134800,262583850,5810,5810,5810,5810,0
20230605,134700,262583850,5810,5810,5810,5810,0
20230605,134600,262583850,5810,5810,5810,5810,0
20230605,134500,262583850,5810,5810,5810,5810,171
20230605,134400,261590340,5810,5810,5810,5810,9
20230605,134300,261538050,5810,5810,5810,5810,0
20230605,134200,261538050,5810,5810,5810,5810,8
20230605,134100,261491570,5820,5820,5820,5820,50
20230605,134000,261200570,5820,5820,5820,5820,50
20230605,133900,260909570,5810,5810,5810,5810,0
20230605,133800,260909570,5810,5810,5810,5810,0
20230605,133700,260909570,5810,5810,5810,5810,0
20230605,133600,260909570,5810,5810,5810,5810,0
20230605,133500,260909570,5810,5810,5810,5810,3
20230605,133400,260892140,5820,5820,5820,5820,10
20230605,133300,260833940,5810,5810,5810,5810,0
20230605,133200,260833940,5810,5810,5810,5810,0
20230605,133100,260833940,5810,5810,5810,5810,0
20230605,133000,260833940,5810,5810,5810,5810,0
20230605,132900,260833940,5810,5810,5810,5810,0
20230605,132800,260833940,5810,5810,5810,5810,0
20230605,132700,260833940,5810,5810,5810,5810,0
20230605,132600,260833940,5810,5810,5810,5810,0
20230605,132500,260833940,5810,5810,5810,5810,0
20230605,132400,260833940,5810,5810,5810,5810,20
20230605,132300,260717740,5820,5820,5820,5820,0
20230605,132200,260717740,5820,5820,5820,5820,1
20230605,132100,260711920,5820,5820,5820,5820,1
20230605,132000,260706100,5820,5830,5830,5820,28
20230605,131900,260543080,5830,5830,5830,5830,0
20230605,131800,260543080,5830,5830,5830,5830,0
20230605,131700,260543080,5830,5830,5830,5830,0
20230605,131600,260543080,5830,5830,5830,5830,5
20230605,131500,260513930,5830,5830,5830,5830,0
20230605,131400,260513930,5830,5830,5830,5830,0
20230605,131300,260513930,5830,5830,5830,5830,0
20230605,131200,260513930,5830,5830,5830,5830,0
20230605,131100,260513930,5830,5830,5830,5830,15
20230605,131000,260426480,5830,5830,5830,5830,0
20230605,130900,260426480,5830,5830,5830,5830,0
20230605,130800,260426480,5830,5830,5830,5830,0
20230605,130700,260426480,5830,5830,5830,5830,0
20230605,130600,260426480,5830,5830,5830,5830,0
20230605,130500,260426480,5830,5820,5830,5820,38
20230605,130400,260205220,5810,5820,5820,5810,344
20230605,130300,258206440,5820,5820,5820,5820,41
20230605,130200,257967820,5820,5820,5820,5820,0
20230605,130100,257967820,5820,5820,5820,5820,0
20230605,130000,257967820,5820,5820,5820,5820,0
20230605,125900,257967820,5820,5820,5820,5820,11
20230605,125800,257903800,5830,5830,5830,5830,47
20230605,125700,257629790,5840,5840,5840,5840,0
20230605,125600,257629790,5840,5840,5840,5840,0
20230605,125500,257629790,5840,5840,5840,5840,0
20230605,125400,257629790,5840,5840,5840,5840,0
20230605,125300,257629790,5840,5840,5840,5840,0
20230605,125200,257629790,5840,5840,5840,5840,0
20230605,125100,257629790,5840,5840,5840,5840,0
20230605,125000,257629790,5840,5840,5840,5840,1
20230605,124900,257623950,5840,5840,5840,5840,39
20230605,124800,257396190,5840,5840,5840,5840,11
20230605,124700,257331950,5820,5830,5830,5820,911
20230605,124600,252021360,5830,5830,5830,5830,0
20230605,124500,252021360,5830,5830,5830,5830,0
20230605,124400,252021360,5830,5830,5830,5830,9
20230605,124300,251968890,5830,5820,5830,5820,18
20230605,124200,251864000,5830,5820,5830,5820,1239
20230605,124100,244643000,5820,5820,5820,5820,0
20230605,124000,244643000,5820,5820,5820,5820,128
20230605,123900,243898040,5820,5820,5820,5820,9
20230605,123800,243845660,5820,5820,5820,5820,43
20230605,123700,243595400,5810,5810,5810,5810,0
20230605,123600,243595400,5810,5810,5810,5810,0
20230605,123500,243595400,5810,5810,5810,5810,40
20230605,123400,243363000,5810,5810,5810,5810,0
20230605,123300,243363000,5810,5810,5810,5810,0
20230605,123200,243363000,5810,5810,5810,5810,0
20230605,123100,243363000,5810,5810,5810,5810,0
20230605,123000,243363000,5810,5810,5810,5810,0
20230605,122900,243363000,5810,5810,5810,5810,0
20230605,122800,243363000,5810,5810,5810,5810,0
20230605,122700,243363000,5810,5810,5810,5810,399
20230605,122600,241044810,5810,5810,5810,5810,0
20230605,122500,241044810,5810,5810,5810,5810,0
20230605,122400,241044810,5810,5810,5810,5810,0
20230605,122300,241044810,5810,5810,5810,5810,0
20230605,122200,241044810,5810,5810,5810,5810,0
20230605,122100,241044810,5810,5810,5810,5810,0
20230605,122000,241044810,5810,5810,5810,5810,0
20230605,121900,241044810,5810,5810,5810,5810,9
20230605,121800,240992520,5820,5820,5820,5820,0
20230605,121700,240992520,5820,5820,5820,5820,0
20230605,121600,240992520,5820,5820,5820,5820,0
20230605,121500,240992520,5820,5820,5820,5820,0
20230605,121400,240992520,5820,5820,5820,5810,2314
20230605,121300,227530960,5820,5820,5820,5820,0
20230605,121200,227530960,5820,5820,5820,5820,0
20230605,121100,227530960,5820,5820,5820,5820,0
20230605,121000,227530960,5820,5820,5820,5820,0
20230605,120900,227530960,5820,5820,5820,5820,173
20230605,120800,226524100,5820,5820,5820,5820,1
20230605,120700,226518280,5820,5820,5820,5820,0
20230605,120600,226518280,5820,5820,5820,5820,0
20230605,120500,226518280,5820,5820,5820,5820,170
20230605,120400,225528880,5820,5820,5820,5820,0
20230605,120300,225528880,5820,5820,5820,5820,0
20230605,120200,225528880,5820,5820,5820,5820,0
20230605,120100,225528880,5820,5820,5820,5820,0
20230605,120000,225528880,5820,5820,5820,5820,0
20230605,115900,225528880,5820,5820,5820,5820,0
20230605,115800,225528880,5820,5820,5820,5820,0
20230605,115700,225528880,5820,5820,5820,5820,0
20230605,115600,225528880,5820,5820,5820,5820,0
20230605,115500,225528880,5820,5820,5820,5820,1
20230605,115400,225523060,5830,5830,5830,5830,0
20230605,115300,225523060,5830,5830,5830,5830,100
20230605,115200,224940060,5830,5830,5830,5830,0
20230605,115100,224940060,5830,5830,5830,5830,0
20230605,115000,224940060,5830,5830,5830,5830,0
20230605,114900,224940060,5830,5830,5830,5830,13
20230605,114800,224864270,5830,5830,5830,5830,0
20230605,114700,224864270,5830,5830,5830,5830,450
20230605,114600,222240770,5840,5840,5840,5840,0
20230605,114500,222240770,5840,5840,5840,5840,0
20230605,114400,222240770,5840,5840,5840,5840,30
20230605,114300,222065570,5840,5830,5840,5830,70
20230605,114200,221657270,5840,5840,5840,5840,0
20230605,114100,221657270,5840,5840,5840,5840,0
20230605,114000,221657270,5840,5840,5840,5840,0
20230605,113900,221657270,5840,5840,5840,5840,0
20230605,113800,221657270,5840,5840,5840,5840,0
20230605,113700,221657270,5840,5840,5840,5840,0
20230605,113600,221657270,5840,5840,5840,5840,0
20230605,113500,221657270,5840,5840,5840,5840,0
20230605,113400,221657270,5840,5840,5840,5840,0
20230605,113300,221657270,5840,5840,5840,5840,0
20230605,113200,221657270,5840,5840,5840,5840,1000
20230605,113100,215817270,5840,5840,5840,5840,1
20230605,113000,215811430,5840,5840,5840,5840,4
20230605,112900,215788070,5840,5840,5840,5840,0
20230605,112800,215788070,5840,5840,5840,5840,0
20230605,112700,215788070,5840,5840,5840,5840,0
20230605,112600,215788070,5840,5840,5840,5840,0
20230605,112500,215788070,5840,5840,5840,5840,0
20230605,112400,215788070,5840,5840,5840,5840,0
20230605,112300,215788070,5840,5840,5840,5840,0
20230605,112200,215788070,5840,5840,5840,5840,0
20230605,112100,215788070,5840,5840,5840,5840,0
20230605,112000,215788070,5840,5840,5840,5840,6
20230605,111900,215753030,5820,5820,5820,5820,40
20230605,111800,215520230,5840,5840,5840,5840,0
20230605,111700,215520230,5840,5840,5840,5840,1
20230605,111600,215514390,5820,5820,5820,5820,0
20230605,111500,215514390,5820,5820,5820,5810,572
20230605,111400,212189170,5820,5840,5840,5820,2469
20230605,111300,197818150,5850,5840,5850,5840,2
20230605,111200,197806460,5850,5850,5850,5850,0
20230605,111100,197806460,5850,5850,5850,5850,0
20230605,111000,197806460,5850,5850,5850,5850,0
20230605,110900,197806460,5850,5850,5850,5850,0
20230605,110800,197806460,5850,5850,5850,5850,20
20230605,110700,197689460,5850,5850,5850,5850,0
20230605,110600,197689460,5850,5850,5850,5850,1
20230605,110500,197683610,5840,5840,5840,5840,0
20230605,110400,197683610,5840,5840,5840,5840,7
20230605,110300,197642730,5840,5840,5840,5840,23
20230605,110200,197508410,5840,5840,5840,5840,0
20230605,110100,197508410,5840,5830,5840,5830,933
20230605,110000,192061220,5830,5830,5830,5830,1
20230605,105900,192055390,5830,5830,5830,5830,146
20230605,105800,191204210,5830,5830,5830,5830,90
20230605,105700,190679510,5830,5830,5830,5830,0
20230605,105600,190679510,5830,5830,5830,5830,0
20230605,105500,190679510,5830,5830,5830,5830,15
20230605,105400,190592060,5830,5830,5830,5830,17
20230605,105300,190492950,5830,5830,5830,5830,0
20230605,105200,190492950,5830,5830,5830,5830,0
20230605,105100,190492950,5830,5830,5830,5830,11
20230605,105000,190428820,5840,5840,5840,5840,0
20230605,104900,190428820,5840,5840,5840,5840,0
20230605,104800,190428820,5840,5840,5840,5840,0
20230605,104700,190428820,5840,5840,5840,5840,1
20230605,104600,190422980,5830,5830,5830,5830,0
20230605,104500,190422980,5830,5830,5830,5830,0
20230605,104400,190422980,5830,5830,5830,5830,10
20230605,104300,190364680,5830,5830,5830,5830,51
20230605,104200,190067350,5820,5820,5820,5820,200
20230605,104100,188903350,5830,5830,5830,5830,11
20230605,104000,188839220,5830,5830,5830,5830,0
20230605,103900,188839220,5830,5830,5830,5830,2
20230605,103800,188827560,5830,5830,5830,5830,0
20230605,103700,188827560,5830,5830,5830,5830,0
20230605,103600,188827560,5830,5830,5830,5830,0
20230605,103500,188827560,5830,5830,5830,5830,0
20230605,103400,188827560,5830,5830,5830,5830,1
20230605,103300,188821730,5850,5850,5850,5850,0
20230605,103200,188821730,5850,5850,5850,5850,0
20230605,103100,188821730,5850,5850,5850,5850,0
20230605,103000,188821730,5850,5850,5850,5850,0
20230605,102900,188821730,5850,5850,5850,5850,0
20230605,102800,188821730,5850,5850,5850,5850,0
20230605,102700,188821730,5850,5850,5850,5850,0
20230605,102600,188821730,5850,5850,5850,5850,0
20230605,102500,188821730,5850,5850,5850,5850,0
20230605,102400,188821730,5850,5850,5850,5850,0
20230605,102300,188821730,5850,5850,5850,5850,0
20230605,102200,188821730,5850,5850,5850,5850,0
20230605,102100,188821730,5850,5850,5850,5850,0
20230605,102000,188821730,5850,5850,5850,5850,0
20230605,101900,188821730,5850,5850,5850,5850,0
20230605,101800,188821730,5850,5850,5850,5850,0
20230605,101700,188821730,5850,5850,5850,5850,0
20230605,101600,188821730,5850,5850,5850,5850,15
20230605,101500,188733980,5860,5860,5860,5860,0
20230605,101400,188733980,5860,5860,5860,5860,0
20230605,101300,188733980,5860,5860,5860,5860,0
20230605,101200,188733980,5860,5860,5860,5860,0
20230605,101100,188733980,5860,5860,5860,5860,0
20230605,101000,188733980,5860,5860,5860,5860,172
20230605,100900,187726060,5860,5860,5860,5860,1
20230605,100800,187720200,5810,5830,5830,5810,750
20230605,100700,183351920,5820,5820,5820,5820,0
20230605,100600,183351920,5820,5840,5840,5820,345
20230605,100500,181342330,5840,5840,5840,5840,0
20230605,100400,181342330,5840,5850,5850,5840,366
20230605,100300,179204880,5860,5860,5860,5860,0
20230605,100200,179204880,5860,5860,5860,5860,0
20230605,100100,179204880,5860,5860,5860,5860,0
20230605,100000,179204880,5860,5860,5860,5860,137
20230605,095900,178402060,5880,5880,5880,5880,0
20230605,095800,178402060,5880,5880,5880,5880,0
20230605,095700,178402060,5880,5880,5880,5880,2
20230605,095600,178390300,5880,5870,5880,5870,13
20230605,095500,178313900,5860,5860,5860,5860,0
20230605,095400,178313900,5860,5860,5860,5860,0
20230605,095300,178313900,5860,5860,5860,5860,4
20230605,095200,178290460,5860,5860,5860,5860,45
20230605,095100,178026760,5880,5880,5880,5880,0
20230605,095000,178026760,5880,5880,5880,5880,0
20230605,094900,178026760,5880,5870,5880,5870,2025
20230605,094800,166123260,5880,5880,5880,5880,0
20230605,094700,166123260,5880,5880,5880,5880,0
20230605,094600,166123260,5880,5880,5880,5880,0
20230605,094500,166123260,5880,5880,5880,5880,0
20230605,094400,166123260,5880,5880,5880,5880,0
20230605,094300,166123260,5880,5880,5880,5880,0
20230605,094200,166123260,5880,5880,5880,5880,0
20230605,094100,166123260,5880,5880,5880,5880,0
20230605,094000,166123260,5880,5880,5880,5880,0
20230605,093900,166123260,5880,5880,5880,5880,1
20230605,093800,166117380,5860,5860,5860,5860,20
20230605,093700,166000180,5880,5880,5880,5870,130
20230605,093600,165235790,5880,5880,5880,5880,0
20230605,093500,165235790,5880,5870,5880,5870,2001
20230605,093400,153472930,5870,5870,5870,5870,383
20230605,093300,151224720,5880,5870,5880,5870,81
20230605,093200,150749240,5870,5870,5870,5870,55
20230605,093100,150426390,5870,5870,5870,5870,503
20230605,093000,147473780,5870,5860,5870,5860,1500
20230605,092900,138677290,5840,5840,5840,5840,2000
20230605,092800,126997290,5850,5850,5850,5850,0
20230605,092700,126997290,5850,5830,5850,5830,500
20230605,092600,124076020,5830,5830,5830,5830,0
20230605,092500,124076020,5830,5830,5830,5830,3000
20230605,092400,106586020,5850,5850,5850,5850,0
20230605,092300,106586020,5850,5850,5850,5850,20
20230605,092200,106469020,5860,5860,5860,5860,470
20230605,092100,103714820,5850,5850,5850,5850,175
20230605,092000,102691070,5860,5850,5860,5850,200
20230605,091900,101519090,5850,5850,5850,5850,0
20230605,091800,101519090,5850,5840,5850,5840,147
20230605,091700,100659500,5850,5850,5850,5850,1000
20230605,091600,94809500,5820,5820,5820,5820,1
20230605,091500,94803680,5810,5810,5810,5810,0
20230605,091400,94803680,5810,5840,5840,5810,488
20230605,091300,91961690,5850,5800,5850,5800,2001
20230605,091200,80311510,5830,5830,5830,5800,4396
20230605,091100,54776950,5830,5850,5850,5830,3681
20230605,091000,33311420,5880,5880,5880,5880,0
20230605,090900,33311420,5880,5870,5880,5870,18
20230605,090800,33205650,5880,5870,5880,5870,200
20230605,090700,32030680,5840,5840,5840,5840,0
20230605,090600,32030680,5840,5870,5870,5840,628
20230605,090500,28363070,5870,5850,5870,5850,109
20230605,090400,27724430,5830,5840,5840,5830,3130
20230605,090300,9455700,5850,5850,5850,5850,1
20230605,090200,9449850,5850,5850,5850,5850,32
20230605,090100,9262650,5890,5840,5890,5840,758
20230605,090000,4812160,5840,5840,5840,5840,824