KissMeData/067990/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,204400,384733460,5720,5720,5720,5720,425
20230613,204300,384733460,5720,5720,5720,5720,0
20230613,204200,384733460,5720,5720,5720,5720,0
20230613,204100,384733460,5720,5720,5720,5720,0
20230613,204000,384733460,5720,5720,5720,5720,0
20230613,203900,384733460,5720,5720,5720,5720,0
20230613,203800,384733460,5720,5720,5720,5720,0
20230613,203700,384733460,5720,5720,5720,5720,0
20230613,203600,384733460,5720,5720,5720,5720,0
20230613,203500,384733460,5720,5720,5720,5720,0
20230613,203400,384733460,5720,5720,5720,5720,0
20230613,203300,384733460,5720,5720,5720,5720,0
20230613,203200,384733460,5720,5720,5720,5720,0
20230613,203100,384733460,5720,5720,5720,5720,0
20230613,203000,384733460,5720,5720,5720,5720,0
20230613,202900,384733460,5720,5720,5720,5720,0
20230613,202800,384733460,5720,5720,5720,5720,0
20230613,202700,384733460,5720,5720,5720,5720,0
20230613,202600,384733460,5720,5720,5720,5720,0
20230613,202500,384733460,5720,5720,5720,5720,0
20230613,202400,384733460,5720,5720,5720,5720,0
20230613,202300,384733460,5720,5720,5720,5720,0
20230613,202200,384733460,5720,5720,5720,5720,0
20230613,202100,384733460,5720,5720,5720,5720,0
20230613,202000,384733460,5720,5720,5720,5720,0
20230613,201900,384733460,5720,5720,5720,5720,0
20230613,201800,384733460,5720,5720,5720,5720,0
20230613,201700,384733460,5720,5720,5720,5720,0
20230613,201600,384733460,5720,5720,5720,5720,0
20230613,201500,384733460,5720,5720,5720,5720,0
20230613,201400,384733460,5720,5720,5720,5720,425
20230613,201300,384733460,5720,5720,5720,5720,0
20230613,201200,384733460,5720,5720,5720,5720,0
20230613,201100,384733460,5720,5720,5720,5720,0
20230613,201000,384733460,5720,5720,5720,5720,0
20230613,200900,384733460,5720,5720,5720,5720,0
20230613,200800,384733460,5720,5720,5720,5720,0
20230613,200700,384733460,5720,5720,5720,5720,0
20230613,200600,384733460,5720,5720,5720,5720,0
20230613,200500,384733460,5720,5720,5720,5720,0
20230613,200400,384733460,5720,5720,5720,5720,0
20230613,200300,384733460,5720,5720,5720,5720,0
20230613,200200,384733460,5720,5720,5720,5720,0
20230613,200100,384733460,5720,5720,5720,5720,0
20230613,200000,384733460,5720,5720,5720,5720,0
20230613,195900,384733460,5720,5720,5720,5720,0
20230613,195800,384733460,5720,5720,5720,5720,0
20230613,195700,384733460,5720,5720,5720,5720,0
20230613,195600,384733460,5720,5720,5720,5720,0
20230613,195500,384733460,5720,5720,5720,5720,0
20230613,195400,384733460,5720,5720,5720,5720,0
20230613,195300,384733460,5720,5720,5720,5720,0
20230613,195200,384733460,5720,5720,5720,5720,0
20230613,195100,384733460,5720,5720,5720,5720,0
20230613,195000,384733460,5720,5720,5720,5720,0
20230613,194900,384733460,5720,5720,5720,5720,0
20230613,194800,384733460,5720,5720,5720,5720,0
20230613,194700,384733460,5720,5720,5720,5720,0
20230613,194600,384733460,5720,5720,5720,5720,0
20230613,194500,384733460,5720,5720,5720,5720,0
20230613,194400,384733460,5720,5720,5720,5720,425
20230613,194300,384733460,5720,5720,5720,5720,0
20230613,194200,384733460,5720,5720,5720,5720,0
20230613,194100,384733460,5720,5720,5720,5720,0
20230613,194000,384733460,5720,5720,5720,5720,0
20230613,193900,384733460,5720,5720,5720,5720,0
20230613,193800,384733460,5720,5720,5720,5720,0
20230613,193700,384733460,5720,5720,5720,5720,0
20230613,193600,384733460,5720,5720,5720,5720,0
20230613,193500,384733460,5720,5720,5720,5720,0
20230613,193400,384733460,5720,5720,5720,5720,0
20230613,193300,384733460,5720,5720,5720,5720,0
20230613,193200,384733460,5720,5720,5720,5720,0
20230613,193100,384733460,5720,5720,5720,5720,0
20230613,193000,384733460,5720,5720,5720,5720,0
20230613,192900,384733460,5720,5720,5720,5720,0
20230613,192800,384733460,5720,5720,5720,5720,0
20230613,192700,384733460,5720,5720,5720,5720,0
20230613,192600,384733460,5720,5720,5720,5720,0
20230613,192500,384733460,5720,5720,5720,5720,0
20230613,192400,384733460,5720,5720,5720,5720,0
20230613,192300,384733460,5720,5720,5720,5720,0
20230613,192200,384733460,5720,5720,5720,5720,0
20230613,192100,384733460,5720,5720,5720,5720,0
20230613,192000,384733460,5720,5720,5720,5720,0
20230613,191900,384733460,5720,5720,5720,5720,0
20230613,191800,384733460,5720,5720,5720,5720,0
20230613,191700,384733460,5720,5720,5720,5720,0
20230613,191600,384733460,5720,5720,5720,5720,0
20230613,191500,384733460,5720,5720,5720,5720,0
20230613,191400,384733460,5720,5720,5720,5720,425
20230613,191300,384733460,5720,5720,5720,5720,0
20230613,191200,384733460,5720,5720,5720,5720,0
20230613,191100,384733460,5720,5720,5720,5720,0
20230613,191000,384733460,5720,5720,5720,5720,0
20230613,190900,384733460,5720,5720,5720,5720,0
20230613,190800,384733460,5720,5720,5720,5720,0
20230613,190700,384733460,5720,5720,5720,5720,0
20230613,190600,384733460,5720,5720,5720,5720,0
20230613,190500,384733460,5720,5720,5720,5720,0
20230613,190400,384733460,5720,5720,5720,5720,0
20230613,190300,384733460,5720,5720,5720,5720,0
20230613,190200,384733460,5720,5720,5720,5720,0
20230613,190100,384733460,5720,5720,5720,5720,0
20230613,190000,384733460,5720,5720,5720,5720,0
20230613,185900,384733460,5720,5720,5720,5720,0
20230613,185800,384733460,5720,5720,5720,5720,0
20230613,185700,384733460,5720,5720,5720,5720,0
20230613,185600,384733460,5720,5720,5720,5720,0
20230613,185500,384733460,5720,5720,5720,5720,0
20230613,185400,384733460,5720,5720,5720,5720,0
20230613,185300,384733460,5720,5720,5720,5720,0
20230613,185200,384733460,5720,5720,5720,5720,0
20230613,185100,384733460,5720,5720,5720,5720,0
20230613,185000,384733460,5720,5720,5720,5720,0
20230613,184900,384733460,5720,5720,5720,5720,0
20230613,184800,384733460,5720,5720,5720,5720,0
20230613,184700,384733460,5720,5720,5720,5720,0
20230613,184600,384733460,5720,5720,5720,5720,0
20230613,184500,384733460,5720,5720,5720,5720,0
20230613,184400,384733460,5720,5720,5720,5720,425
20230613,184300,384733460,5720,5720,5720,5720,0
20230613,184200,384733460,5720,5720,5720,5720,0
20230613,184100,384733460,5720,5720,5720,5720,0
20230613,184000,384733460,5720,5720,5720,5720,0
20230613,183900,384733460,5720,5720,5720,5720,0
20230613,183800,384733460,5720,5720,5720,5720,0
20230613,183700,384733460,5720,5720,5720,5720,0
20230613,183600,384733460,5720,5720,5720,5720,0
20230613,183500,384733460,5720,5720,5720,5720,0
20230613,183400,384733460,5720,5720,5720,5720,0
20230613,183300,384733460,5720,5720,5720,5720,0
20230613,183200,384733460,5720,5720,5720,5720,0
20230613,183100,384733460,5720,5720,5720,5720,0
20230613,183000,384733460,5720,5720,5720,5720,0
20230613,182900,384733460,5720,5720,5720,5720,0
20230613,182800,384733460,5720,5720,5720,5720,0
20230613,182700,384733460,5720,5720,5720,5720,0
20230613,182600,384733460,5720,5720,5720,5720,0
20230613,182500,384733460,5720,5720,5720,5720,0
20230613,182400,384733460,5720,5720,5720,5720,0
20230613,182300,384733460,5720,5720,5720,5720,0
20230613,182200,384733460,5720,5720,5720,5720,0
20230613,182100,384733460,5720,5720,5720,5720,0
20230613,182000,384733460,5720,5720,5720,5720,0
20230613,181900,384733460,5720,5720,5720,5720,0
20230613,181800,384733460,5720,5720,5720,5720,0
20230613,181700,384733460,5720,5720,5720,5720,0
20230613,181600,384733460,5720,5720,5720,5720,0
20230613,181500,384733460,5720,5720,5720,5720,0
20230613,181400,384733460,5720,5720,5720,5720,425
20230613,181300,384733460,5720,5720,5720,5720,0
20230613,181200,384733460,5720,5720,5720,5720,0
20230613,181100,384733460,5720,5720,5720,5720,0
20230613,181000,384733460,5720,5720,5720,5720,0
20230613,180900,384733460,5720,5720,5720,5720,0
20230613,180800,384733460,5720,5720,5720,5720,0
20230613,180700,384733460,5720,5720,5720,5720,0
20230613,180600,384733460,5720,5720,5720,5720,0
20230613,180500,384733460,5720,5720,5720,5720,0
20230613,180400,384733460,5720,5720,5720,5720,0
20230613,180300,384733460,5720,5720,5720,5720,0
20230613,180200,384733460,5720,5720,5720,5720,0
20230613,180100,384733460,5720,5720,5720,5720,0
20230613,180000,384733460,5720,5720,5720,5720,0
20230613,175900,384733460,5720,5720,5720,5720,0
20230613,175800,384733460,5720,5720,5720,5720,0
20230613,175700,384733460,5720,5720,5720,5720,0
20230613,175600,384733460,5720,5720,5720,5720,0
20230613,175500,384733460,5720,5720,5720,5720,0
20230613,175400,384733460,5720,5720,5720,5720,0
20230613,175300,384733460,5720,5720,5720,5720,0
20230613,175200,384733460,5720,5720,5720,5720,0
20230613,175100,384733460,5720,5720,5720,5720,0
20230613,175000,384733460,5720,5720,5720,5720,0
20230613,174900,384733460,5720,5720,5720,5720,0
20230613,174800,384733460,5720,5720,5720,5720,0
20230613,174700,384733460,5720,5720,5720,5720,0
20230613,174600,384733460,5720,5720,5720,5720,0
20230613,174500,384733460,5720,5720,5720,5720,0
20230613,174400,384733460,5720,5720,5720,5720,425
20230613,174300,384733460,5720,5720,5720,5720,0
20230613,174200,384733460,5720,5720,5720,5720,0
20230613,174100,384733460,5720,5720,5720,5720,0
20230613,174000,384733460,5720,5720,5720,5720,0
20230613,173900,384733460,5720,5720,5720,5720,0
20230613,173800,384733460,5720,5720,5720,5720,0
20230613,173700,384733460,5720,5720,5720,5720,0
20230613,173600,384733460,5720,5720,5720,5720,0
20230613,173500,384733460,5720,5720,5720,5720,0
20230613,173400,384733460,5720,5720,5720,5720,0
20230613,173300,384733460,5720,5720,5720,5720,0
20230613,173200,384733460,5720,5720,5720,5720,0
20230613,173100,384733460,5720,5720,5720,5720,0
20230613,173000,384733460,5720,5720,5720,5720,0
20230613,172900,384733460,5720,5720,5720,5720,0
20230613,172800,384733460,5720,5720,5720,5720,0
20230613,172700,384733460,5720,5720,5720,5720,0
20230613,172600,384733460,5720,5720,5720,5720,0
20230613,172500,384733460,5720,5720,5720,5720,0
20230613,172400,384733460,5720,5720,5720,5720,0
20230613,172300,384733460,5720,5720,5720,5720,0
20230613,172200,384733460,5720,5720,5720,5720,0
20230613,172100,384733460,5720,5720,5720,5720,0
20230613,172000,384733460,5720,5720,5720,5720,0
20230613,171900,384733460,5720,5720,5720,5720,0
20230613,171800,384733460,5720,5720,5720,5720,0
20230613,171700,384733460,5720,5720,5720,5720,0
20230613,171600,384733460,5720,5720,5720,5720,0
20230613,171500,384733460,5720,5720,5720,5720,0
20230613,171400,384733460,5720,5720,5720,5720,425
20230613,171300,384733460,5720,5720,5720,5720,0
20230613,171200,384733460,5720,5720,5720,5720,0
20230613,171100,384733460,5720,5720,5720,5720,0
20230613,171000,384733460,5720,5720,5720,5720,0
20230613,170900,384733460,5720,5720,5720,5720,0
20230613,170800,384733460,5720,5720,5720,5720,0
20230613,170700,384733460,5720,5720,5720,5720,0
20230613,170600,384733460,5720,5720,5720,5720,0
20230613,170500,384733460,5720,5720,5720,5720,0
20230613,170400,384733460,5720,5720,5720,5720,0
20230613,170300,384733460,5720,5720,5720,5720,0
20230613,170200,384733460,5720,5720,5720,5720,0
20230613,170100,384733460,5720,5720,5720,5720,0
20230613,170000,384733460,5720,5720,5720,5720,0
20230613,165900,384733460,5720,5720,5720,5720,0
20230613,165800,384733460,5720,5720,5720,5720,0
20230613,165700,384733460,5720,5720,5720,5720,0
20230613,165600,384733460,5720,5720,5720,5720,0
20230613,165500,384733460,5720,5720,5720,5720,0
20230613,165400,384733460,5720,5720,5720,5720,0
20230613,165300,384733460,5720,5720,5720,5720,0
20230613,165200,384733460,5720,5720,5720,5720,0
20230613,165100,384733460,5720,5720,5720,5720,0
20230613,165000,384733460,5720,5720,5720,5720,0
20230613,164900,384733460,5720,5720,5720,5720,0
20230613,164800,384733460,5720,5720,5720,5720,0
20230613,164700,384733460,5720,5720,5720,5720,0
20230613,164600,384733460,5720,5720,5720,5720,0
20230613,164500,384733460,5720,5720,5720,5720,0
20230613,164400,384733460,5720,5720,5720,5720,425
20230613,164300,384733460,5720,5720,5720,5720,0
20230613,164200,384733460,5720,5720,5720,5720,0
20230613,164100,384733460,5720,5720,5720,5720,0
20230613,164000,384733460,5720,5720,5720,5720,0
20230613,163900,384733460,5720,5720,5720,5720,0
20230613,163800,384733460,5720,5720,5720,5720,0
20230613,163700,384733460,5720,5720,5720,5720,0
20230613,163600,384733460,5720,5720,5720,5720,0
20230613,163500,384733460,5720,5720,5720,5720,0
20230613,163400,384733460,5720,5720,5720,5720,0
20230613,163300,384733460,5720,5720,5720,5720,0
20230613,163200,384733460,5720,5720,5720,5720,0
20230613,163100,384733460,5720,5720,5720,5720,0
20230613,163000,384733460,5720,5720,5720,5720,0
20230613,162900,384733460,5720,5720,5720,5720,0
20230613,162800,384733460,5720,5720,5720,5720,0
20230613,162700,384733460,5720,5720,5720,5720,0
20230613,162600,384733460,5720,5720,5720,5720,0
20230613,162500,384733460,5720,5720,5720,5720,0
20230613,162400,384733460,5720,5720,5720,5720,0
20230613,162300,384733460,5720,5720,5720,5720,0
20230613,162200,384733460,5720,5720,5720,5720,0
20230613,162100,384733460,5720,5720,5720,5720,0
20230613,162000,384733460,5720,5720,5720,5720,0
20230613,161900,384733460,5720,5720,5720,5720,0
20230613,161800,384733460,5720,5720,5720,5720,0
20230613,161700,384733460,5720,5720,5720,5720,0
20230613,161600,384733460,5720,5720,5720,5720,0
20230613,161500,384733460,5720,5720,5720,5720,0
20230613,161400,384733460,5720,5720,5720,5720,425
20230613,161300,384733460,5720,5720,5720,5720,0
20230613,161200,384733460,5720,5720,5720,5720,0
20230613,161100,384733460,5720,5720,5720,5720,0
20230613,161000,384733460,5720,5720,5720,5720,0
20230613,160900,384733460,5720,5720,5720,5720,0
20230613,160800,384733460,5720,5720,5720,5720,0
20230613,160700,384733460,5720,5720,5720,5720,0
20230613,160600,384733460,5720,5720,5720,5720,0
20230613,160500,384733460,5720,5720,5720,5720,0
20230613,160400,384733460,5720,5720,5720,5720,0
20230613,160300,384733460,5720,5720,5720,5720,0
20230613,160200,384733460,5720,5720,5720,5720,0
20230613,160100,384733460,5720,5720,5720,5720,0
20230613,160000,384733460,5720,5720,5720,5720,0
20230613,155900,384733460,5720,5720,5720,5720,0
20230613,155800,384733460,5720,5720,5720,5720,0
20230613,155700,384733460,5720,5720,5720,5720,0
20230613,155600,384733460,5720,5720,5720,5720,0
20230613,155500,384733460,5720,5720,5720,5720,0
20230613,155400,384733460,5720,5720,5720,5720,0
20230613,155300,384733460,5720,5720,5720,5720,0
20230613,155200,384733460,5720,5720,5720,5720,0
20230613,155100,384733460,5720,5720,5720,5720,0
20230613,155000,384733460,5720,5720,5720,5720,0
20230613,154900,384733460,5720,5720,5720,5720,0
20230613,154800,384733460,5720,5720,5720,5720,0
20230613,154700,384733460,5720,5720,5720,5720,0
20230613,154600,384733460,5720,5720,5720,5720,0
20230613,154500,384733460,5720,5720,5720,5720,0
20230613,154400,384733460,5720,5720,5720,5720,425
20230613,154300,384733460,5720,5720,5720,5720,0
20230613,154200,384733460,5720,5720,5720,5720,0
20230613,154100,384733460,5720,5720,5720,5720,0
20230613,154000,384733460,5720,5720,5720,5720,0
20230613,153900,384733460,5720,5720,5720,5720,0
20230613,153800,384733460,5720,5720,5720,5720,0
20230613,153700,384733460,5720,5720,5720,5720,0
20230613,153600,384733460,5720,5720,5720,5720,0
20230613,153500,384733460,5720,5720,5720,5720,0
20230613,153400,384733460,5720,5720,5720,5720,0
20230613,153300,384733460,5720,5720,5720,5720,0
20230613,153200,384733460,5720,5720,5720,5720,0
20230613,153100,384733460,5720,5720,5720,5720,0
20230613,153000,384733460,5720,5720,5720,5720,425
20230613,152900,382302460,5720,5720,5720,5720,0
20230613,152800,382302460,5720,5720,5720,5720,0
20230613,152700,382302460,5720,5720,5720,5720,0
20230613,152600,382302460,5720,5720,5720,5720,0
20230613,152500,382302460,5720,5720,5720,5720,0
20230613,152400,382302460,5720,5720,5720,5720,0
20230613,152300,382302460,5720,5720,5720,5720,0
20230613,152200,382302460,5720,5720,5720,5720,0
20230613,152100,382302460,5720,5720,5720,5720,0
20230613,152000,382302460,5720,5720,5720,5720,0
20230613,151900,382302460,5720,5690,5720,5690,100
20230613,151800,381730850,5700,5700,5700,5700,3
20230613,151700,381713750,5700,5700,5700,5700,0
20230613,151600,381713750,5700,5700,5700,5700,26
20230613,151500,381565550,5700,5700,5700,5700,0
20230613,151400,381565550,5700,5700,5700,5700,237
20230613,151300,380214650,5710,5710,5710,5710,13
20230613,151200,380140420,5710,5710,5710,5710,167
20230613,151100,379186850,5710,5710,5710,5710,2
20230613,151000,379175430,5710,5710,5710,5710,400
20230613,150900,376891430,5700,5700,5700,5700,3000
20230613,150800,359791430,5710,5710,5710,5710,986
20230613,150700,354161370,5710,5710,5710,5710,0
20230613,150600,354161370,5710,5710,5710,5710,510
20230613,150500,351249270,5710,5710,5710,5710,0
20230613,150400,351249270,5710,5710,5710,5710,0
20230613,150300,351249270,5710,5710,5710,5710,0
20230613,150200,351249270,5710,5710,5710,5710,0
20230613,150100,351249270,5710,5710,5710,5710,0
20230613,150000,351249270,5710,5710,5710,5710,0
20230613,145900,351249270,5710,5710,5710,5710,0
20230613,145800,351249270,5710,5710,5710,5710,0
20230613,145700,351249270,5710,5710,5710,5710,0
20230613,145600,351249270,5710,5720,5720,5710,49
20230613,145500,350969380,5720,5720,5720,5720,19
20230613,145400,350860700,5720,5720,5720,5720,1
20230613,145300,350854980,5720,5720,5720,5720,923
20230613,145200,345575420,5720,5720,5720,5720,2
20230613,145100,345563980,5720,5720,5720,5720,2
20230613,145000,345552540,5730,5730,5730,5730,72
20230613,144900,345139980,5730,5730,5730,5730,0
20230613,144800,345139980,5730,5720,5730,5720,2
20230613,144700,345128530,5720,5720,5720,5720,1
20230613,144600,345122810,5720,5720,5720,5720,36
20230613,144500,344916890,5730,5730,5730,5730,1000
20230613,144400,339186890,5720,5720,5720,5720,0
20230613,144300,339186890,5720,5720,5720,5720,0
20230613,144200,339186890,5720,5720,5720,5720,0
20230613,144100,339186890,5720,5720,5720,5720,0
20230613,144000,339186890,5720,5720,5720,5720,0
20230613,143900,339186890,5720,5720,5720,5720,0
20230613,143800,339186890,5720,5720,5720,5720,0
20230613,143700,339186890,5720,5720,5720,5720,0
20230613,143600,339186890,5720,5720,5720,5720,0
20230613,143500,339186890,5720,5720,5720,5720,0
20230613,143400,339186890,5720,5720,5720,5720,0
20230613,143300,339186890,5720,5720,5720,5720,500
20230613,143200,336326890,5720,5720,5720,5720,0
20230613,143100,336326890,5720,5720,5720,5720,2
20230613,143000,336315450,5720,5720,5720,5720,0
20230613,142900,336315450,5720,5720,5720,5720,120
20230613,142800,335629050,5720,5720,5720,5720,334
20230613,142700,333718570,5720,5700,5720,5700,608
20230613,142600,330241950,5710,5710,5710,5710,0
20230613,142500,330241950,5710,5700,5710,5700,233
20230613,142400,328913840,5690,5690,5690,5690,23
20230613,142300,328782970,5690,5690,5690,5690,633
20230613,142200,325181200,5690,5690,5690,5690,10
20230613,142100,325124300,5700,5690,5700,5690,281
20230613,142000,323524100,5700,5700,5700,5700,0
20230613,141900,323524100,5700,5700,5700,5700,0
20230613,141800,323524100,5700,5700,5700,5700,0
20230613,141700,323524100,5700,5700,5700,5700,0
20230613,141600,323524100,5700,5680,5700,5680,73
20230613,141500,323109440,5680,5680,5680,5680,1961
20230613,141400,311970960,5670,5670,5670,5670,0
20230613,141300,311970960,5670,5670,5670,5670,0
20230613,141200,311970960,5670,5670,5670,5670,0
20230613,141100,311970960,5670,5670,5670,5670,0
20230613,141000,311970960,5670,5670,5670,5670,0
20230613,140900,311970960,5670,5670,5670,5670,0
20230613,140800,311970960,5670,5670,5670,5670,0
20230613,140700,311970960,5670,5670,5670,5670,0
20230613,140600,311970960,5670,5670,5670,5670,11
20230613,140500,311908590,5680,5680,5680,5680,1
20230613,140400,311902910,5680,5680,5680,5680,9676
20230613,140300,256943230,5680,5690,5690,5680,600
20230613,140200,253532470,5690,5690,5690,5690,0
20230613,140100,253532470,5690,5690,5690,5690,0
20230613,140000,253532470,5690,5690,5690,5690,0
20230613,135900,253532470,5690,5690,5690,5690,0
20230613,135800,253532470,5690,5690,5690,5690,1725
20230613,135700,243717220,5680,5680,5680,5680,320
20230613,135600,241899620,5680,5680,5680,5680,0
20230613,135500,241899620,5680,5680,5680,5680,10
20230613,135400,241842820,5680,5680,5680,5680,588
20230613,135300,238502980,5680,5680,5680,5680,3506
20230613,135200,218588900,5680,5680,5680,5680,0
20230613,135100,218588900,5680,5680,5680,5680,0
20230613,135000,218588900,5680,5680,5680,5680,1830
20230613,134900,208194500,5680,5680,5680,5680,0
20230613,134800,208194500,5680,5680,5680,5680,0
20230613,134700,208194500,5680,5680,5680,5680,0
20230613,134600,208194500,5680,5680,5680,5680,0
20230613,134500,208194500,5680,5680,5680,5680,0
20230613,134400,208194500,5680,5680,5680,5680,0
20230613,134300,208194500,5680,5690,5690,5680,1143
20230613,134200,201691770,5690,5690,5690,5690,0
20230613,134100,201691770,5690,5690,5690,5690,0
20230613,134000,201691770,5690,5690,5690,5690,0
20230613,133900,201691770,5690,5690,5690,5690,0
20230613,133800,201691770,5690,5690,5690,5690,1
20230613,133700,201686080,5690,5690,5690,5690,0
20230613,133600,201686080,5690,5690,5690,5690,0
20230613,133500,201686080,5690,5690,5690,5690,0
20230613,133400,201686080,5690,5690,5690,5690,0
20230613,133300,201686080,5690,5690,5690,5690,0
20230613,133200,201686080,5690,5690,5690,5690,0
20230613,133100,201686080,5690,5690,5690,5690,3
20230613,133000,201669010,5690,5690,5690,5690,20
20230613,132900,201555210,5690,5690,5690,5690,0
20230613,132800,201555210,5690,5690,5690,5690,0
20230613,132700,201555210,5690,5690,5690,5690,150
20230613,132600,200701710,5690,5690,5690,5690,0
20230613,132500,200701710,5690,5690,5690,5690,1009
20230613,132400,194960500,5690,5690,5690,5690,1
20230613,132300,194954810,5690,5700,5700,5690,51
20230613,132200,194664120,5700,5700,5700,5700,0
20230613,132100,194664120,5700,5700,5700,5700,1
20230613,132000,194658420,5700,5700,5700,5700,0
20230613,131900,194658420,5700,5700,5700,5700,0
20230613,131800,194658420,5700,5700,5700,5700,9
20230613,131700,194607120,5700,5700,5700,5700,0
20230613,131600,194607120,5700,5700,5700,5700,0
20230613,131500,194607120,5700,5700,5700,5700,0
20230613,131400,194607120,5700,5700,5700,5700,0
20230613,131300,194607120,5700,5700,5700,5700,0
20230613,131200,194607120,5700,5700,5700,5700,295
20230613,131100,192925620,5680,5680,5680,5680,0
20230613,131000,192925620,5680,5680,5680,5680,0
20230613,130900,192925620,5680,5680,5680,5680,31
20230613,130800,192749540,5680,5680,5680,5680,1
20230613,130700,192743860,5680,5680,5680,5680,946
20230613,130600,187370580,5680,5680,5680,5680,0
20230613,130500,187370580,5680,5680,5680,5680,0
20230613,130400,187370580,5680,5680,5680,5680,0
20230613,130300,187370580,5680,5680,5680,5680,0
20230613,130200,187370580,5680,5680,5680,5680,0
20230613,130100,187370580,5680,5680,5680,5680,0
20230613,130000,187370580,5680,5680,5680,5680,0
20230613,125900,187370580,5680,5680,5680,5680,92
20230613,125800,186848020,5690,5690,5690,5690,0
20230613,125700,186848020,5690,5690,5690,5690,207
20230613,125600,185670190,5680,5680,5680,5680,0
20230613,125500,185670190,5680,5680,5680,5680,0
20230613,125400,185670190,5680,5680,5680,5680,0
20230613,125300,185670190,5680,5680,5680,5680,0
20230613,125200,185670190,5680,5680,5680,5680,0
20230613,125100,185670190,5680,5680,5680,5680,461
20230613,125000,183051710,5680,5690,5690,5680,558
20230613,124900,179882060,5690,5690,5690,5690,0
20230613,124800,179882060,5690,5690,5690,5690,0
20230613,124700,179882060,5690,5690,5690,5690,0
20230613,124600,179882060,5690,5690,5690,5690,0
20230613,124500,179882060,5690,5690,5690,5690,0
20230613,124400,179882060,5690,5690,5690,5690,0
20230613,124300,179882060,5690,5700,5700,5690,357
20230613,124200,177850710,5710,5710,5710,5710,0
20230613,124100,177850710,5710,5710,5710,5710,0
20230613,124000,177850710,5710,5710,5710,5710,0
20230613,123900,177850710,5710,5710,5710,5710,2
20230613,123800,177839290,5690,5690,5690,5690,0
20230613,123700,177839290,5690,5690,5690,5690,0
20230613,123600,177839290,5690,5700,5700,5690,31
20230613,123500,177662890,5700,5700,5700,5700,0
20230613,123400,177662890,5700,5700,5700,5700,0
20230613,123300,177662890,5700,5700,5700,5700,0
20230613,123200,177662890,5700,5700,5700,5700,0
20230613,123100,177662890,5700,5700,5700,5700,50
20230613,123000,177377890,5700,5700,5700,5700,2
20230613,122900,177366490,5690,5690,5690,5690,49
20230613,122800,177087680,5710,5710,5710,5710,2
20230613,122700,177076260,5690,5690,5690,5690,0
20230613,122600,177076260,5690,5690,5690,5690,1
20230613,122500,177070570,5690,5690,5690,5690,69
20230613,122400,176677960,5690,5690,5690,5690,10
20230613,122300,176621060,5690,5690,5690,5690,0
20230613,122200,176621060,5690,5690,5690,5690,0
20230613,122100,176621060,5690,5690,5690,5690,0
20230613,122000,176621060,5690,5690,5690,5690,20
20230613,121900,176507260,5690,5690,5690,5690,0
20230613,121800,176507260,5690,5690,5690,5690,22
20230613,121700,176382080,5680,5680,5680,5680,0
20230613,121600,176382080,5680,5680,5680,5680,0
20230613,121500,176382080,5680,5680,5680,5680,0
20230613,121400,176382080,5680,5680,5680,5680,0
20230613,121300,176382080,5680,5680,5680,5680,0
20230613,121200,176382080,5680,5680,5680,5680,0
20230613,121100,176382080,5680,5680,5680,5680,0
20230613,121000,176382080,5680,5680,5680,5680,0
20230613,120900,176382080,5680,5680,5680,5680,0
20230613,120800,176382080,5680,5680,5680,5680,0
20230613,120700,176382080,5680,5680,5680,5680,0
20230613,120600,176382080,5680,5680,5680,5680,0
20230613,120500,176382080,5680,5700,5710,5680,98
20230613,120400,175823890,5700,5700,5700,5700,0
20230613,120300,175823890,5700,5700,5700,5700,0
20230613,120200,175823890,5700,5700,5700,5700,0
20230613,120100,175823890,5700,5700,5700,5700,0
20230613,120000,175823890,5700,5700,5700,5700,0
20230613,115900,175823890,5700,5700,5700,5700,0
20230613,115800,175823890,5700,5670,5700,5670,5737
20230613,115700,143138680,5680,5690,5690,5680,4412
20230613,115600,118069020,5690,5690,5690,5690,0
20230613,115500,118069020,5690,5690,5690,5690,508
20230613,115400,115178500,5700,5700,5700,5700,0
20230613,115300,115178500,5700,5700,5700,5700,0
20230613,115200,115178500,5700,5700,5700,5700,0
20230613,115100,115178500,5700,5700,5700,5700,1314
20230613,115000,107688700,5700,5700,5700,5700,0
20230613,114900,107688700,5700,5700,5700,5700,0
20230613,114800,107688700,5700,5700,5700,5700,800
20230613,114700,103128700,5710,5710,5710,5710,0
20230613,114600,103128700,5710,5710,5710,5710,0
20230613,114500,103128700,5710,5710,5710,5710,1
20230613,114400,103122990,5710,5710,5710,5710,0
20230613,114300,103122990,5710,5710,5710,5710,0
20230613,114200,103122990,5710,5710,5710,5710,0
20230613,114100,103122990,5710,5710,5710,5710,30
20230613,114000,102951690,5730,5730,5730,5730,0
20230613,113900,102951690,5730,5710,5730,5710,173
20230613,113800,101963440,5710,5710,5710,5710,22
20230613,113700,101837820,5700,5700,5700,5700,98
20230613,113600,101279220,5720,5720,5720,5720,0
20230613,113500,101279220,5720,5720,5720,5720,1
20230613,113400,101273500,5700,5700,5700,5700,0
20230613,113300,101273500,5700,5700,5700,5700,0
20230613,113200,101273500,5700,5700,5700,5700,0
20230613,113100,101273500,5700,5700,5700,5700,0
20230613,113000,101273500,5700,5700,5700,5700,0
20230613,112900,101273500,5700,5700,5700,5700,0
20230613,112800,101273500,5700,5700,5700,5700,0
20230613,112700,101273500,5700,5700,5700,5700,0
20230613,112600,101273500,5700,5700,5700,5700,0
20230613,112500,101273500,5700,5700,5700,5700,0
20230613,112400,101273500,5700,5700,5700,5700,0
20230613,112300,101273500,5700,5700,5700,5700,0
20230613,112200,101273500,5700,5700,5700,5700,0
20230613,112100,101273500,5700,5700,5700,5700,0
20230613,112000,101273500,5700,5710,5710,5700,287
20230613,111900,99635990,5730,5730,5730,5730,1
20230613,111800,99630260,5710,5710,5710,5710,0
20230613,111700,99630260,5710,5710,5710,5710,1
20230613,111600,99624550,5730,5730,5730,5730,0
20230613,111500,99624550,5730,5730,5730,5730,0
20230613,111400,99624550,5730,5730,5730,5730,0
20230613,111300,99624550,5730,5730,5730,5730,0
20230613,111200,99624550,5730,5730,5730,5730,0
20230613,111100,99624550,5730,5730,5730,5730,0
20230613,111000,99624550,5730,5730,5730,5730,10
20230613,110900,99567250,5710,5710,5710,5710,21
20230613,110800,99447340,5730,5730,5730,5730,1
20230613,110700,99441610,5710,5710,5710,5710,0
20230613,110600,99441610,5710,5710,5710,5710,0
20230613,110500,99441610,5710,5710,5710,5710,0
20230613,110400,99441610,5710,5710,5710,5710,95
20230613,110300,98899160,5720,5720,5720,5720,1
20230613,110200,98893440,5730,5730,5730,5730,0
20230613,110100,98893440,5730,5730,5730,5730,0
20230613,110000,98893440,5730,5730,5730,5730,1
20230613,105900,98887710,5710,5710,5710,5710,0
20230613,105800,98887710,5710,5720,5720,5710,131
20230613,105700,98138610,5720,5720,5720,5720,0
20230613,105600,98138610,5720,5720,5720,5720,0
20230613,105500,98138610,5720,5720,5720,5720,29
20230613,105400,97972730,5720,5720,5720,5720,0
20230613,105300,97972730,5720,5720,5720,5720,0
20230613,105200,97972730,5720,5720,5720,5720,0
20230613,105100,97972730,5720,5720,5720,5720,11
20230613,105000,97909810,5730,5730,5730,5730,0
20230613,104900,97909810,5730,5730,5730,5730,0
20230613,104800,97909810,5730,5730,5730,5730,0
20230613,104700,97909810,5730,5730,5730,5730,270
20230613,104600,96362710,5730,5730,5730,5730,8
20230613,104500,96316870,5730,5730,5730,5730,1
20230613,104400,96311140,5710,5710,5710,5710,0
20230613,104300,96311140,5710,5710,5710,5710,0
20230613,104200,96311140,5710,5710,5710,5710,0
20230613,104100,96311140,5710,5710,5710,5710,0
20230613,104000,96311140,5710,5710,5710,5710,0
20230613,103900,96311140,5710,5710,5710,5710,0
20230613,103800,96311140,5710,5710,5710,5710,17
20230613,103700,96214070,5700,5700,5700,5700,200
20230613,103600,95074070,5740,5740,5740,5740,0
20230613,103500,95074070,5740,5740,5740,5740,0
20230613,103400,95074070,5740,5740,5740,5740,0
20230613,103300,95074070,5740,5740,5740,5740,1
20230613,103200,95068330,5700,5700,5700,5700,20
20230613,103100,94954330,5700,5700,5700,5700,0
20230613,103000,94954330,5700,5700,5700,5700,0
20230613,102900,94954330,5700,5700,5700,5700,1
20230613,102800,94948630,5700,5700,5700,5700,0
20230613,102700,94948630,5700,5700,5700,5700,0
20230613,102600,94948630,5700,5700,5700,5700,0
20230613,102500,94948630,5700,5710,5710,5700,2000
20230613,102400,83545300,5740,5730,5740,5730,100
20230613,102300,82971360,5730,5730,5730,5730,6
20230613,102200,82936980,5740,5730,5740,5730,174
20230613,102100,81938230,5740,5740,5740,5740,0
20230613,102000,81938230,5740,5740,5740,5740,2
20230613,101900,81926750,5740,5740,5740,5740,40
20230613,101800,81697150,5740,5740,5740,5740,0
20230613,101700,81697150,5740,5740,5740,5740,0
20230613,101600,81697150,5740,5730,5740,5730,150
20230613,101500,80837340,5740,5740,5740,5740,0
20230613,101400,80837340,5740,5740,5740,5740,0
20230613,101300,80837340,5740,5740,5740,5740,0
20230613,101200,80837340,5740,5740,5740,5740,0
20230613,101100,80837340,5740,5740,5740,5740,0
20230613,101000,80837340,5740,5740,5740,5740,0
20230613,100900,80837340,5740,5740,5740,5740,0
20230613,100800,80837340,5740,5700,5740,5700,106
20230613,100700,80233010,5740,5740,5740,5740,90
20230613,100600,79716410,5740,5730,5740,5730,2
20230613,100500,79704940,5700,5700,5700,5700,0
20230613,100400,79704940,5700,5700,5700,5700,22
20230613,100300,79579540,5740,5740,5740,5740,0
20230613,100200,79579540,5740,5740,5740,5740,0
20230613,100100,79579540,5740,5740,5740,5740,34
20230613,100000,79384380,5740,5740,5740,5740,0
20230613,095900,79384380,5740,5740,5740,5740,0
20230613,095800,79384380,5740,5740,5740,5740,0
20230613,095700,79384380,5740,5710,5740,5710,11
20230613,095600,79321400,5700,5720,5720,5700,3
20230613,095500,79304280,5700,5710,5710,5700,304
20230613,095400,77570980,5730,5730,5730,5730,0
20230613,095300,77570980,5730,5720,5730,5720,200
20230613,095200,76425180,5720,5720,5720,5720,120
20230613,095100,75738780,5720,5720,5720,5720,0
20230613,095000,75738780,5720,5720,5720,5720,105
20230613,094900,75138180,5720,5720,5720,5720,0
20230613,094800,75138180,5720,5720,5720,5720,100
20230613,094700,74566180,5720,5720,5720,5720,0
20230613,094600,74566180,5720,5720,5720,5720,100
20230613,094500,73994180,5720,5720,5720,5720,0
20230613,094400,73994180,5720,5690,5720,5690,310
20230613,094300,72227720,5700,5700,5700,5700,0
20230613,094200,72227720,5700,5700,5700,5700,2
20230613,094100,72216320,5730,5730,5730,5730,0
20230613,094000,72216320,5730,5720,5730,5720,100
20230613,093900,71643350,5730,5730,5730,5730,100
20230613,093800,71070350,5740,5740,5740,5740,0
20230613,093700,71070350,5740,5740,5740,5740,0
20230613,093600,71070350,5740,5740,5740,5740,3
20230613,093500,71053130,5740,5700,5740,5700,201
20230613,093400,69905020,5700,5700,5700,5700,436
20230613,093300,67419820,5700,5700,5700,5700,10
20230613,093200,67362820,5710,5700,5730,5700,522
20230613,093100,64383640,5700,5700,5700,5700,1
20230613,093000,64377940,5680,5680,5680,5680,600
20230613,092900,60969940,5700,5690,5700,5690,504
20230613,092800,58097180,5700,5700,5700,5700,5
20230613,092700,58068680,5660,5700,5700,5660,4463
20230613,092600,32727440,5750,5750,5750,5750,0
20230613,092500,32727440,5750,5740,5750,5730,176
20230613,092400,31716140,5740,5740,5740,5740,0
20230613,092300,31716140,5740,5730,5740,5720,1005
20230613,092200,25947490,5740,5730,5740,5730,3
20230613,092100,25930290,5730,5710,5730,5710,80
20230613,092000,25472110,5710,5710,5710,5710,0
20230613,091900,25472110,5710,5710,5710,5710,100
20230613,091800,24901110,5710,5700,5710,5700,172
20230613,091700,23920670,5710,5710,5710,5710,1
20230613,091600,23914960,5710,5710,5710,5710,0
20230613,091500,23914960,5710,5710,5710,5710,20
20230613,091400,23800760,5710,5710,5710,5710,8
20230613,091300,23755080,5710,5690,5710,5690,801
20230613,091200,19197370,5690,5690,5690,5690,0
20230613,091100,19197370,5690,5700,5700,5690,500
20230613,091000,16349960,5700,5710,5710,5700,900
20230613,090900,11218960,5700,5710,5710,5700,475
20230613,090800,8509420,5720,5720,5720,5720,0
20230613,090700,8509420,5720,5720,5720,5720,0
20230613,090600,8509420,5720,5720,5720,5720,1
20230613,090500,8503700,5720,5730,5730,5720,338
20230613,090400,6570240,5730,5730,5730,5730,0
20230613,090300,6570240,5730,5730,5730,5730,17
20230613,090200,6472830,5750,5740,5750,5740,50
20230613,090100,6185540,5720,5750,5750,5720,508
20230613,090000,3277540,5740,5740,5740,5740,571