KissMeData/023900/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190800,404300480,13650,13650,13650,13650,2086
20230605,190700,404300480,13650,13650,13650,13650,0
20230605,190600,404300480,13650,13650,13650,13650,0
20230605,190500,404300480,13650,13650,13650,13650,0
20230605,190400,404300480,13650,13650,13650,13650,0
20230605,190300,404300480,13650,13650,13650,13650,0
20230605,190200,404300480,13650,13650,13650,13650,0
20230605,190100,404300480,13650,13650,13650,13650,0
20230605,190000,404300480,13650,13650,13650,13650,0
20230605,185900,404300480,13650,13650,13650,13650,0
20230605,185800,404300480,13650,13650,13650,13650,0
20230605,185700,404300480,13650,13650,13650,13650,0
20230605,185600,404300480,13650,13650,13650,13650,0
20230605,185500,404300480,13650,13650,13650,13650,0
20230605,185400,404300480,13650,13650,13650,13650,0
20230605,185300,404300480,13650,13650,13650,13650,0
20230605,185200,404300480,13650,13650,13650,13650,0
20230605,185100,404300480,13650,13650,13650,13650,0
20230605,185000,404300480,13650,13650,13650,13650,0
20230605,184900,404300480,13650,13650,13650,13650,0
20230605,184800,404300480,13650,13650,13650,13650,0
20230605,184700,404300480,13650,13650,13650,13650,0
20230605,184600,404300480,13650,13650,13650,13650,0
20230605,184500,404300480,13650,13650,13650,13650,0
20230605,184400,404300480,13650,13650,13650,13650,0
20230605,184300,404300480,13650,13650,13650,13650,0
20230605,184200,404300480,13650,13650,13650,13650,0
20230605,184100,404300480,13650,13650,13650,13650,0
20230605,184000,404300480,13650,13650,13650,13650,0
20230605,183900,404300480,13650,13650,13650,13650,0
20230605,183800,404300480,13650,13650,13650,13650,2086
20230605,183700,404300480,13650,13650,13650,13650,0
20230605,183600,404300480,13650,13650,13650,13650,0
20230605,183500,404300480,13650,13650,13650,13650,0
20230605,183400,404300480,13650,13650,13650,13650,0
20230605,183300,404300480,13650,13650,13650,13650,0
20230605,183200,404300480,13650,13650,13650,13650,0
20230605,183100,404300480,13650,13650,13650,13650,0
20230605,183000,404300480,13650,13650,13650,13650,0
20230605,182900,404300480,13650,13650,13650,13650,0
20230605,182800,404300480,13650,13650,13650,13650,0
20230605,182700,404300480,13650,13650,13650,13650,0
20230605,182600,404300480,13650,13650,13650,13650,0
20230605,182500,404300480,13650,13650,13650,13650,0
20230605,182400,404300480,13650,13650,13650,13650,0
20230605,182300,404300480,13650,13650,13650,13650,0
20230605,182200,404300480,13650,13650,13650,13650,0
20230605,182100,404300480,13650,13650,13650,13650,0
20230605,182000,404300480,13650,13650,13650,13650,0
20230605,181900,404300480,13650,13650,13650,13650,0
20230605,181800,404300480,13650,13650,13650,13650,0
20230605,181700,404300480,13650,13650,13650,13650,0
20230605,181600,404300480,13650,13650,13650,13650,0
20230605,181500,404300480,13650,13650,13650,13650,0
20230605,181400,404300480,13650,13650,13650,13650,0
20230605,181300,404300480,13650,13650,13650,13650,0
20230605,181200,404300480,13650,13650,13650,13650,0
20230605,181100,404300480,13650,13650,13650,13650,0
20230605,181000,404300480,13650,13650,13650,13650,0
20230605,180900,404300480,13650,13650,13650,13650,0
20230605,180800,404300480,13650,13650,13650,13650,2086
20230605,180700,404300480,13650,13650,13650,13650,0
20230605,180600,404300480,13650,13650,13650,13650,0
20230605,180500,404300480,13650,13650,13650,13650,0
20230605,180400,404300480,13650,13650,13650,13650,0
20230605,180300,404300480,13650,13650,13650,13650,0
20230605,180200,404300480,13650,13650,13650,13650,0
20230605,180100,404300480,13650,13650,13650,13650,0
20230605,180000,404300480,13650,13650,13650,13650,0
20230605,175900,404300480,13650,13650,13650,13650,0
20230605,175800,404300480,13650,13650,13650,13650,0
20230605,175700,404300480,13650,13650,13650,13650,0
20230605,175600,404300480,13650,13650,13650,13650,0
20230605,175500,404300480,13650,13650,13650,13650,0
20230605,175400,404300480,13650,13650,13650,13650,0
20230605,175300,404300480,13650,13650,13650,13650,0
20230605,175200,404300480,13650,13650,13650,13650,0
20230605,175100,404300480,13650,13650,13650,13650,0
20230605,175000,404300480,13650,13650,13650,13650,0
20230605,174900,404300480,13650,13650,13650,13650,0
20230605,174800,404300480,13650,13650,13650,13650,0
20230605,174700,404300480,13650,13650,13650,13650,0
20230605,174600,404300480,13650,13650,13650,13650,0
20230605,174500,404300480,13650,13650,13650,13650,0
20230605,174400,404300480,13650,13650,13650,13650,0
20230605,174300,404300480,13650,13650,13650,13650,0
20230605,174200,404300480,13650,13650,13650,13650,0
20230605,174100,404300480,13650,13650,13650,13650,0
20230605,174000,404300480,13650,13650,13650,13650,0
20230605,173900,404300480,13650,13650,13650,13650,0
20230605,173800,404300480,13650,13650,13650,13650,2086
20230605,173700,404300480,13650,13650,13650,13650,0
20230605,173600,404300480,13650,13650,13650,13650,0
20230605,173500,404300480,13650,13650,13650,13650,0
20230605,173400,404300480,13650,13650,13650,13650,0
20230605,173300,404300480,13650,13650,13650,13650,0
20230605,173200,404300480,13650,13650,13650,13650,0
20230605,173100,404300480,13650,13650,13650,13650,0
20230605,173000,404300480,13650,13650,13650,13650,0
20230605,172900,404300480,13650,13650,13650,13650,0
20230605,172800,404300480,13650,13650,13650,13650,0
20230605,172700,404300480,13650,13650,13650,13650,0
20230605,172600,404300480,13650,13650,13650,13650,0
20230605,172500,404300480,13650,13650,13650,13650,0
20230605,172400,404300480,13650,13650,13650,13650,0
20230605,172300,404300480,13650,13650,13650,13650,0
20230605,172200,404300480,13650,13650,13650,13650,0
20230605,172100,404300480,13650,13650,13650,13650,0
20230605,172000,404300480,13650,13650,13650,13650,0
20230605,171900,404300480,13650,13650,13650,13650,0
20230605,171800,404300480,13650,13650,13650,13650,0
20230605,171700,404300480,13650,13650,13650,13650,0
20230605,171600,404300480,13650,13650,13650,13650,0
20230605,171500,404300480,13650,13650,13650,13650,0
20230605,171400,404300480,13650,13650,13650,13650,0
20230605,171300,404300480,13650,13650,13650,13650,0
20230605,171200,404300480,13650,13650,13650,13650,0
20230605,171100,404300480,13650,13650,13650,13650,0
20230605,171000,404300480,13650,13650,13650,13650,0
20230605,170900,404300480,13650,13650,13650,13650,0
20230605,170800,404300480,13650,13650,13650,13650,2086
20230605,170700,404300480,13650,13650,13650,13650,0
20230605,170600,404300480,13650,13650,13650,13650,0
20230605,170500,404300480,13650,13650,13650,13650,0
20230605,170400,404300480,13650,13650,13650,13650,0
20230605,170300,404300480,13650,13650,13650,13650,0
20230605,170200,404300480,13650,13650,13650,13650,0
20230605,170100,404300480,13650,13650,13650,13650,0
20230605,170000,404300480,13650,13650,13650,13650,0
20230605,165900,404300480,13650,13650,13650,13650,0
20230605,165800,404300480,13650,13650,13650,13650,0
20230605,165700,404300480,13650,13650,13650,13650,0
20230605,165600,404300480,13650,13650,13650,13650,0
20230605,165500,404300480,13650,13650,13650,13650,0
20230605,165400,404300480,13650,13650,13650,13650,0
20230605,165300,404300480,13650,13650,13650,13650,0
20230605,165200,404300480,13650,13650,13650,13650,0
20230605,165100,404300480,13650,13650,13650,13650,0
20230605,165000,404300480,13650,13650,13650,13650,0
20230605,164900,404300480,13650,13650,13650,13650,0
20230605,164800,404300480,13650,13650,13650,13650,0
20230605,164700,404300480,13650,13650,13650,13650,0
20230605,164600,404300480,13650,13650,13650,13650,0
20230605,164500,404300480,13650,13650,13650,13650,0
20230605,164400,404300480,13650,13650,13650,13650,0
20230605,164300,404300480,13650,13650,13650,13650,0
20230605,164200,404300480,13650,13650,13650,13650,0
20230605,164100,404300480,13650,13650,13650,13650,0
20230605,164000,404300480,13650,13650,13650,13650,0
20230605,163900,404300480,13650,13650,13650,13650,0
20230605,163800,404300480,13650,13650,13650,13650,2086
20230605,163700,404300480,13650,13650,13650,13650,0
20230605,163600,404300480,13650,13650,13650,13650,0
20230605,163500,404300480,13650,13650,13650,13650,0
20230605,163400,404300480,13650,13650,13650,13650,0
20230605,163300,404300480,13650,13650,13650,13650,0
20230605,163200,404300480,13650,13650,13650,13650,0
20230605,163100,404300480,13650,13650,13650,13650,0
20230605,163000,404300480,13650,13650,13650,13650,0
20230605,162900,404300480,13650,13650,13650,13650,0
20230605,162800,404300480,13650,13650,13650,13650,0
20230605,162700,404300480,13650,13650,13650,13650,0
20230605,162600,404300480,13650,13650,13650,13650,0
20230605,162500,404300480,13650,13650,13650,13650,0
20230605,162400,404300480,13650,13650,13650,13650,0
20230605,162300,404300480,13650,13650,13650,13650,0
20230605,162200,404300480,13650,13650,13650,13650,0
20230605,162100,404300480,13650,13650,13650,13650,0
20230605,162000,404300480,13650,13650,13650,13650,0
20230605,161900,404300480,13650,13650,13650,13650,0
20230605,161800,404300480,13650,13650,13650,13650,0
20230605,161700,404300480,13650,13650,13650,13650,0
20230605,161600,404300480,13650,13650,13650,13650,0
20230605,161500,404300480,13650,13650,13650,13650,0
20230605,161400,404300480,13650,13650,13650,13650,0
20230605,161300,404300480,13650,13650,13650,13650,0
20230605,161200,404300480,13650,13650,13650,13650,0
20230605,161100,404300480,13650,13650,13650,13650,0
20230605,161000,404300480,13650,13650,13650,13650,0
20230605,160900,404300480,13650,13650,13650,13650,0
20230605,160800,404300480,13650,13650,13650,13650,2086
20230605,160700,404300480,13650,13650,13650,13650,0
20230605,160600,404300480,13650,13650,13650,13650,0
20230605,160500,404300480,13650,13650,13650,13650,0
20230605,160400,404300480,13650,13650,13650,13650,0
20230605,160300,404300480,13650,13650,13650,13650,0
20230605,160200,404300480,13650,13650,13650,13650,0
20230605,160100,404300480,13650,13650,13650,13650,0
20230605,160000,404300480,13650,13650,13650,13650,0
20230605,155900,404300480,13650,13650,13650,13650,0
20230605,155800,404300480,13650,13650,13650,13650,0
20230605,155700,404300480,13650,13650,13650,13650,0
20230605,155600,404300480,13650,13650,13650,13650,0
20230605,155500,404300480,13650,13650,13650,13650,0
20230605,155400,404300480,13650,13650,13650,13650,0
20230605,155300,404300480,13650,13650,13650,13650,0
20230605,155200,404300480,13650,13650,13650,13650,0
20230605,155100,404300480,13650,13650,13650,13650,0
20230605,155000,404300480,13650,13650,13650,13650,0
20230605,154900,404300480,13650,13650,13650,13650,0
20230605,154800,404300480,13650,13650,13650,13650,0
20230605,154700,404300480,13650,13650,13650,13650,0
20230605,154600,404300480,13650,13650,13650,13650,0
20230605,154500,404300480,13650,13650,13650,13650,0
20230605,154400,404300480,13650,13650,13650,13650,0
20230605,154300,404300480,13650,13650,13650,13650,0
20230605,154200,404300480,13650,13650,13650,13650,0
20230605,154100,404300480,13650,13650,13650,13650,0
20230605,154000,404300480,13650,13650,13650,13650,0
20230605,153900,404300480,13650,13650,13650,13650,0
20230605,153800,404300480,13650,13650,13650,13650,2086
20230605,153700,404300480,13650,13650,13650,13650,0
20230605,153600,404300480,13650,13650,13650,13650,0
20230605,153500,404300480,13650,13650,13650,13650,0
20230605,153400,404300480,13650,13650,13650,13650,0
20230605,153300,404300480,13650,13650,13650,13650,0
20230605,153200,404300480,13650,13650,13650,13650,0
20230605,153100,404300480,13650,13650,13650,13650,0
20230605,153000,404300480,13650,13650,13650,13650,2086
20230605,152900,375826580,13600,13600,13600,13600,0
20230605,152800,375826580,13600,13600,13600,13600,0
20230605,152700,375826580,13600,13600,13600,13600,0
20230605,152600,375826580,13600,13600,13600,13600,0
20230605,152500,375826580,13600,13600,13600,13600,0
20230605,152400,375826580,13600,13600,13600,13600,0
20230605,152300,375826580,13600,13600,13600,13600,0
20230605,152200,375826580,13600,13600,13600,13600,0
20230605,152100,375826580,13600,13600,13600,13600,0
20230605,152000,375826580,13600,13600,13600,13600,0
20230605,151900,375826580,13600,13580,13600,13580,140
20230605,151800,373922600,13600,13600,13600,13590,270
20230605,151700,370250640,13600,13600,13600,13600,4
20230605,151600,370196240,13590,13590,13590,13590,30
20230605,151500,369788540,13570,13570,13570,13570,105
20230605,151400,368363690,13570,13570,13570,13570,60
20230605,151300,367549490,13540,13540,13540,13540,0
20230605,151200,367549490,13540,13540,13540,13540,100
20230605,151100,366195490,13570,13570,13570,13570,0
20230605,151000,366195490,13570,13570,13570,13570,405
20230605,150900,360699640,13570,13570,13570,13570,158
20230605,150800,358555580,13570,13570,13570,13570,5
20230605,150700,358487730,13540,13550,13550,13530,51
20230605,150600,357796880,13530,13530,13530,13530,0
20230605,150500,357796880,13530,13540,13540,13530,27
20230605,150400,357431510,13570,13570,13570,13570,0
20230605,150300,357431510,13570,13570,13570,13570,181
20230605,150200,354975340,13570,13570,13570,13570,0
20230605,150100,354975340,13570,13580,13580,13570,115
20230605,150000,353414590,13580,13580,13580,13580,1
20230605,145900,353401010,13590,13590,13590,13590,13
20230605,145800,353224340,13580,13590,13590,13580,100
20230605,145700,351866220,13590,13590,13590,13590,7
20230605,145600,351771090,13590,13590,13590,13590,0
20230605,145500,351771090,13590,13590,13590,13590,42
20230605,145400,351200310,13590,13590,13590,13590,0
20230605,145300,351200310,13590,13590,13590,13590,50
20230605,145200,350520810,13590,13620,13620,13590,2
20230605,145100,350493600,13630,13590,13630,13590,11
20230605,145000,350343870,13580,13580,13580,13580,248
20230605,144900,346976030,13580,13580,13580,13580,1
20230605,144800,346962450,13570,13540,13570,13530,64
20230605,144700,346094430,13540,13540,13540,13540,0
20230605,144600,346094430,13540,13540,13540,13540,0
20230605,144500,346094430,13540,13540,13540,13540,0
20230605,144400,346094430,13540,13540,13540,13540,5
20230605,144300,346026730,13540,13540,13540,13540,43
20230605,144200,345444510,13540,13540,13540,13540,2
20230605,144100,345417430,13530,13580,13580,13530,97
20230605,144000,344104920,13580,13580,13580,13580,5
20230605,143900,344037020,13570,13570,13570,13570,217
20230605,143800,341092330,13570,13570,13570,13570,1
20230605,143700,341078760,13570,13570,13570,13570,38
20230605,143600,340563100,13570,13630,13630,13570,15
20230605,143500,340358710,13630,13570,13630,13570,112
20230605,143400,338838810,13570,13570,13570,13570,3
20230605,143300,338798100,13540,13680,13680,13530,6
20230605,143200,338716640,13690,13640,13690,13640,77
20230605,143100,337663600,13640,13600,13650,13600,324
20230605,143000,333253260,13600,13600,13600,13600,16
20230605,142900,333035660,13600,13500,13600,13500,374
20230605,142800,327974600,13500,13520,13590,13500,645
20230605,142700,319231150,13520,13510,13520,13490,26
20230605,142600,318880180,13510,13490,13510,13490,298
20230605,142500,314856650,13470,13470,13470,13470,0
20230605,142400,314856650,13470,13470,13470,13470,0
20230605,142300,314856650,13470,13470,13470,13470,0
20230605,142200,314856650,13470,13480,13480,13470,34
20230605,142100,314398370,13450,13450,13450,13450,0
20230605,142000,314398370,13450,13450,13450,13450,0
20230605,141900,314398370,13450,13450,13450,13450,0
20230605,141800,314398370,13450,13450,13450,13450,20
20230605,141700,314129370,13450,13450,13450,13450,0
20230605,141600,314129370,13450,13450,13450,13450,0
20230605,141500,314129370,13450,13450,13450,13450,0
20230605,141400,314129370,13450,13450,13450,13450,0
20230605,141300,314129370,13450,13450,13450,13450,0
20230605,141200,314129370,13450,13450,13450,13450,0
20230605,141100,314129370,13450,13450,13450,13450,81
20230605,141000,313039920,13500,13500,13500,13500,2
20230605,140900,313012920,13450,13450,13450,13450,1
20230605,140800,312999470,13450,13450,13450,13450,0
20230605,140700,312999470,13450,13450,13450,13450,350
20230605,140600,308291970,13440,13440,13440,13440,0
20230605,140500,308291970,13440,13440,13440,13440,0
20230605,140400,308291970,13440,13490,13490,13440,127
20230605,140300,306579340,13510,13510,13510,13510,0
20230605,140200,306579340,13510,13510,13510,13510,0
20230605,140100,306579340,13510,13510,13510,13510,24
20230605,140000,306255100,13490,13470,13490,13470,456
20230605,135900,300107320,13440,13440,13440,13440,0
20230605,135800,300107320,13440,13440,13440,13440,14
20230605,135700,299919160,13440,13440,13440,13440,0
20230605,135600,299919160,13440,13450,13450,13440,200
20230605,135500,297231100,13440,13440,13440,13440,0
20230605,135400,297231100,13440,13440,13440,13440,10
20230605,135300,297096700,13440,13450,13450,13440,21
20230605,135200,296814420,13440,13440,13440,13440,0
20230605,135100,296814420,13440,13440,13440,13440,0
20230605,135000,296814420,13440,13440,13440,13440,100
20230605,134900,295470420,13480,13440,13480,13440,11
20230605,134800,295322180,13440,13440,13440,13440,5
20230605,134700,295254980,13480,13480,13480,13480,1
20230605,134600,295241500,13460,13460,13460,13460,0
20230605,134500,295241500,13460,13470,13470,13460,300
20230605,134400,291203320,13530,13530,13530,13530,0
20230605,134300,291203320,13530,13530,13530,13530,0
20230605,134200,291203320,13530,13530,13530,13530,20
20230605,134100,290932720,13530,13530,13530,13530,16
20230605,134000,290716240,13430,13430,13430,13430,0
20230605,133900,290716240,13430,13430,13430,13430,40
20230605,133800,290179040,13540,13540,13540,13540,5
20230605,133700,290111340,13540,13490,13550,13490,94
20230605,133600,288837980,13540,13490,13550,13480,566
20230605,133500,281186780,13550,13550,13550,13550,0
20230605,133400,281186780,13550,13540,13550,13540,3
20230605,133300,281146150,13490,13490,13490,13490,0
20230605,133200,281146150,13490,13490,13490,13490,20
20230605,133100,280876350,13490,13490,13490,13490,10
20230605,133000,280741450,13550,13550,13550,13550,0
20230605,132900,280741450,13550,13550,13550,13550,0
20230605,132800,280741450,13550,13550,13550,13550,10
20230605,132700,280605950,13550,13520,13550,13520,2
20230605,132600,280578880,13490,13490,13490,13490,0
20230605,132500,280578880,13490,13490,13490,13480,31
20230605,132400,280160700,13490,13560,13560,13490,28
20230605,132300,279782910,13560,13560,13560,13560,10
20230605,132200,279647310,13560,13450,13560,13450,860
20230605,132100,268028140,13430,13450,13450,13430,400
20230605,132000,262655050,13440,13440,13440,13440,0
20230605,131900,262655050,13440,13440,13440,13440,0
20230605,131800,262655050,13440,13440,13440,13440,0
20230605,131700,262655050,13440,13460,13460,13440,147
20230605,131600,260677990,13520,13520,13520,13520,0
20230605,131500,260677990,13520,13520,13520,13510,16
20230605,131400,260461680,13520,13500,13520,13500,2
20230605,131300,260434660,13450,13450,13450,13450,15
20230605,131200,260232910,13450,13450,13450,13450,150
20230605,131100,258215410,13450,13450,13450,13450,0
20230605,131000,258215410,13450,13450,13450,13450,0
20230605,130900,258215410,13450,13450,13450,13450,0
20230605,130800,258215410,13450,13470,13470,13450,309
20230605,130700,254057340,13460,13460,13460,13460,0
20230605,130600,254057340,13460,13460,13460,13460,21
20230605,130500,253774680,13460,13490,13490,13460,298
20230605,130400,249759610,13490,13490,13490,13490,1
20230605,130300,249746120,13480,13530,13530,13480,2
20230605,130200,249719110,13530,13500,13530,13460,293
20230605,130100,245771960,13450,13500,13590,13450,288
20230605,130000,241873410,13430,13630,13630,13420,269
20230605,125900,238236900,13630,13640,13670,13630,1198
20230605,125800,221891570,13660,13660,13680,13630,230
20230605,125700,218750380,13690,13570,13800,13570,3934
20230605,125600,164857540,13570,13420,13570,13390,568
20230605,125500,157169740,13570,13380,13570,13300,3935
20230605,125400,104326960,13410,13410,13410,13410,0
20230605,125300,104326960,13410,13410,13410,13410,0
20230605,125200,104326960,13410,13410,13410,13410,0
20230605,125100,104326960,13410,13410,13410,13410,0
20230605,125000,104326960,13410,13410,13410,13410,1
20230605,124900,104313550,13410,13400,13410,13350,474
20230605,124800,97966900,13410,13410,13410,13410,0
20230605,124700,97966900,13410,13410,13410,13410,0
20230605,124600,97966900,13410,13410,13410,13410,7
20230605,124500,97873030,13410,13410,13410,13410,0
20230605,124400,97873030,13410,13410,13410,13410,1
20230605,124300,97859620,13410,13410,13410,13410,0
20230605,124200,97859620,13410,13410,13410,13410,0
20230605,124100,97859620,13410,13410,13410,13410,0
20230605,124000,97859620,13410,13410,13410,13410,0
20230605,123900,97859620,13410,13410,13410,13410,0
20230605,123800,97859620,13410,13410,13410,13410,88
20230605,123700,96679540,13410,13410,13410,13410,1
20230605,123600,96666130,13370,13370,13370,13370,8
20230605,123500,96559170,13420,13380,13420,13380,75
20230605,123400,95555630,13420,13410,13420,13410,2
20230605,123300,95528800,13380,13390,13390,13380,59
20230605,123200,94738930,13420,13420,13420,13420,0
20230605,123100,94738930,13420,13420,13420,13420,0
20230605,123000,94738930,13420,13420,13420,13420,0
20230605,122900,94738930,13420,13410,13420,13410,130
20230605,122800,92995620,13410,13410,13410,13410,0
20230605,122700,92995620,13410,13410,13410,13410,0
20230605,122600,92995620,13410,13410,13410,13410,20
20230605,122500,92727420,13410,13410,13410,13390,7
20230605,122400,92633650,13400,13400,13400,13400,7
20230605,122300,92539850,13400,13400,13400,13400,1
20230605,122200,92526450,13400,13420,13420,13400,450
20230605,122100,86488020,13400,13420,13420,13400,29
20230605,122000,86098960,13400,13400,13400,13400,20
20230605,121900,85830960,13400,13420,13420,13400,31
20230605,121800,85415540,13400,13400,13400,13400,0
20230605,121700,85415540,13400,13400,13400,13400,0
20230605,121600,85415540,13400,13420,13420,13400,8
20230605,121500,85308240,13420,13420,13420,13420,11
20230605,121400,85160620,13400,13420,13420,13400,64
20230605,121300,84301760,13420,13420,13420,13420,7
20230605,121200,84207820,13420,13420,13420,13420,0
20230605,121100,84207820,13420,13420,13420,13420,0
20230605,121000,84207820,13420,13420,13420,13420,0
20230605,120900,84207820,13420,13420,13420,13420,0
20230605,120800,84207820,13420,13400,13420,13400,503
20230605,120700,77462830,13400,13370,13400,13370,713
20230605,120600,67918120,13370,13320,13370,13320,401
20230605,120500,62576750,13370,13370,13370,13370,0
20230605,120400,62576750,13370,13370,13370,13370,0
20230605,120300,62576750,13370,13370,13370,13370,1
20230605,120200,62563380,13370,13370,13370,13370,0
20230605,120100,62563380,13370,13370,13370,13370,0
20230605,120000,62563380,13370,13370,13370,13370,0
20230605,115900,62563380,13370,13370,13370,13370,0
20230605,115800,62563380,13370,13370,13370,13370,1
20230605,115700,62550010,13370,13370,13370,13370,0
20230605,115600,62550010,13370,13370,13370,13370,0
20230605,115500,62550010,13370,13320,13370,13320,3
20230605,115400,62509970,13370,13370,13370,13370,1
20230605,115300,62496600,13350,13350,13350,13350,32
20230605,115200,62069400,13350,13350,13350,13350,1
20230605,115100,62056050,13370,13370,13370,13370,0
20230605,115000,62056050,13370,13370,13370,13370,1
20230605,114900,62042680,13350,13350,13350,13350,0
20230605,114800,62042680,13350,13350,13350,13350,167
20230605,114700,59813230,13350,13350,13350,13350,0
20230605,114600,59813230,13350,13350,13350,13350,0
20230605,114500,59813230,13350,13350,13350,13350,0
20230605,114400,59813230,13350,13350,13350,13350,0
20230605,114300,59813230,13350,13350,13350,13350,0
20230605,114200,59813230,13350,13360,13360,13350,50
20230605,114100,59145470,13370,13370,13370,13370,0
20230605,114000,59145470,13370,13370,13370,13370,0
20230605,113900,59145470,13370,13370,13370,13370,0
20230605,113800,59145470,13370,13370,13370,13370,0
20230605,113700,59145470,13370,13370,13370,13370,0
20230605,113600,59145470,13370,13370,13370,13370,0
20230605,113500,59145470,13370,13370,13370,13370,0
20230605,113400,59145470,13370,13370,13370,13370,0
20230605,113300,59145470,13370,13370,13370,13370,0
20230605,113200,59145470,13370,13370,13370,13370,0
20230605,113100,59145470,13370,13370,13370,13370,5
20230605,113000,59078620,13380,13380,13380,13380,0
20230605,112900,59078620,13380,13380,13380,13380,0
20230605,112800,59078620,13380,13380,13380,13380,0
20230605,112700,59078620,13380,13380,13380,13380,0
20230605,112600,59078620,13380,13380,13380,13380,0
20230605,112500,59078620,13380,13380,13380,13380,0
20230605,112400,59078620,13380,13380,13380,13380,0
20230605,112300,59078620,13380,13380,13380,13380,0
20230605,112200,59078620,13380,13380,13380,13380,0
20230605,112100,59078620,13380,13380,13380,13380,7
20230605,112000,58984960,13380,13380,13380,13380,0
20230605,111900,58984960,13380,13380,13380,13380,0
20230605,111800,58984960,13380,13380,13380,13380,0
20230605,111700,58984960,13380,13380,13380,13380,0
20230605,111600,58984960,13380,13380,13380,13380,0
20230605,111500,58984960,13380,13380,13380,13380,0
20230605,111400,58984960,13380,13380,13380,13380,71
20230605,111300,58034980,13380,13380,13380,13380,70
20230605,111200,57098380,13380,13380,13380,13380,0
20230605,111100,57098380,13380,13380,13380,13380,110
20230605,111000,55626580,13380,13380,13380,13380,0
20230605,110900,55626580,13380,13380,13380,13380,0
20230605,110800,55626580,13380,13380,13380,13380,1
20230605,110700,55613200,13360,13360,13360,13360,3
20230605,110600,55573120,13380,13380,13380,13380,0
20230605,110500,55573120,13380,13380,13380,13380,0
20230605,110400,55573120,13380,13380,13380,13380,0
20230605,110300,55573120,13380,13380,13380,13380,0
20230605,110200,55573120,13380,13380,13380,13380,0
20230605,110100,55573120,13380,13380,13380,13380,10
20230605,110000,55439320,13360,13360,13360,13360,1
20230605,105900,55425960,13360,13360,13360,13360,1
20230605,105800,55412600,13360,13360,13360,13360,36
20230605,105700,54931640,13380,13380,13380,13380,0
20230605,105600,54931640,13380,13380,13380,13380,0
20230605,105500,54931640,13380,13380,13380,13380,0
20230605,105400,54931640,13380,13380,13380,13380,0
20230605,105300,54931640,13380,13380,13380,13380,0
20230605,105200,54931640,13380,13380,13380,13380,0
20230605,105100,54931640,13380,13380,13380,13380,0
20230605,105000,54931640,13380,13380,13380,13380,0
20230605,104900,54931640,13380,13380,13380,13380,0
20230605,104800,54931640,13380,13380,13380,13380,0
20230605,104700,54931640,13380,13380,13380,13380,19
20230605,104600,54677420,13380,13380,13380,13380,0
20230605,104500,54677420,13380,13380,13380,13380,22
20230605,104400,54383060,13410,13410,13410,13410,0
20230605,104300,54383060,13410,13410,13410,13410,0
20230605,104200,54383060,13410,13410,13410,13410,1
20230605,104100,54369650,13380,13390,13410,13380,22
20230605,104000,54074970,13390,13380,13390,13380,6
20230605,103900,53994680,13390,13390,13390,13390,0
20230605,103800,53994680,13390,13390,13390,13390,5
20230605,103700,53927730,13400,13400,13400,13400,175
20230605,103600,51582730,13400,13400,13400,13400,330
20230605,103500,47160730,13400,13400,13400,13400,3
20230605,103400,47120530,13400,13370,13400,13370,1499
20230605,103300,27045420,13370,13350,13370,13350,307
20230605,103200,22944570,13350,13330,13350,13330,485
20230605,103100,16473240,13340,13340,13340,13340,0
20230605,103000,16473240,13340,13340,13340,13340,0
20230605,102900,16473240,13340,13340,13340,13340,0
20230605,102800,16473240,13340,13340,13340,13340,0
20230605,102700,16473240,13340,13340,13340,13340,0
20230605,102600,16473240,13340,13340,13340,13340,0
20230605,102500,16473240,13340,13310,13340,13310,30
20230605,102400,16073070,13340,13310,13340,13310,21
20230605,102300,15793140,13340,13340,13340,13340,0
20230605,102200,15793140,13340,13340,13340,13340,0
20230605,102100,15793140,13340,13340,13340,13340,1
20230605,102000,15779800,13340,13340,13340,13340,0
20230605,101900,15779800,13340,13310,13340,13310,328
20230605,101800,11409020,13300,13280,13300,13280,218
20230605,101700,8513260,13280,13280,13280,13280,48
20230605,101600,7875820,13290,13290,13290,13290,1
20230605,101500,7862530,13290,13290,13290,13290,0
20230605,101400,7862530,13290,13290,13290,13290,0
20230605,101300,7862530,13290,13290,13290,13290,0
20230605,101200,7862530,13290,13290,13290,13290,0
20230605,101100,7862530,13290,13290,13290,13290,0
20230605,101000,7862530,13290,13290,13290,13290,1
20230605,100900,7849240,13290,13290,13290,13290,0
20230605,100800,7849240,13290,13290,13290,13290,0
20230605,100700,7849240,13290,13300,13300,13290,13
20230605,100600,7676420,13300,13300,13300,13300,0
20230605,100500,7676420,13300,13300,13300,13300,0
20230605,100400,7676420,13300,13300,13300,13300,0
20230605,100300,7676420,13300,13300,13300,13300,8
20230605,100200,7570020,13300,13300,13300,13300,0
20230605,100100,7570020,13300,13300,13300,13300,0
20230605,100000,7570020,13300,13300,13300,13300,0
20230605,095900,7570020,13300,13300,13300,13300,0
20230605,095800,7570020,13300,13300,13300,13300,0
20230605,095700,7570020,13300,13300,13300,13300,0
20230605,095600,7570020,13300,13300,13300,13300,0
20230605,095500,7570020,13300,13300,13300,13300,0
20230605,095400,7570020,13300,13300,13300,13300,0
20230605,095300,7570020,13300,13300,13300,13300,20
20230605,095200,7304020,13300,13300,13300,13300,20
20230605,095100,7038020,13310,13310,13310,13310,0
20230605,095000,7038020,13310,13310,13310,13310,0
20230605,094900,7038020,13310,13310,13310,13310,0
20230605,094800,7038020,13310,13310,13310,13310,0
20230605,094700,7038020,13310,13310,13310,13310,0
20230605,094600,7038020,13310,13310,13310,13310,0
20230605,094500,7038020,13310,13310,13310,13310,0
20230605,094400,7038020,13310,13310,13310,13310,0
20230605,094300,7038020,13310,13310,13310,13310,0
20230605,094200,7038020,13310,13310,13310,13310,0
20230605,094100,7038020,13310,13310,13310,13310,1
20230605,094000,7024710,13310,13310,13310,13310,0
20230605,093900,7024710,13310,13310,13310,13310,0
20230605,093800,7024710,13310,13310,13310,13310,0
20230605,093700,7024710,13310,13310,13310,13310,0
20230605,093600,7024710,13310,13310,13310,13310,0
20230605,093500,7024710,13310,13310,13310,13310,0
20230605,093400,7024710,13310,13310,13310,13310,0
20230605,093300,7024710,13310,13320,13320,13310,31
20230605,093200,6611800,13320,13320,13320,13320,7
20230605,093100,6518560,13330,13330,13330,13330,0
20230605,093000,6518560,13330,13330,13330,13330,0
20230605,092900,6518560,13330,13330,13330,13330,0
20230605,092800,6518560,13330,13330,13330,13330,0
20230605,092700,6518560,13330,13330,13330,13330,0
20230605,092600,6518560,13330,13330,13330,13330,0
20230605,092500,6518560,13330,13330,13330,13330,0
20230605,092400,6518560,13330,13330,13330,13330,10
20230605,092300,6385260,13330,13330,13330,13330,15
20230605,092200,6185310,13330,13330,13330,13330,12
20230605,092100,6025350,13330,13330,13330,13330,0
20230605,092000,6025350,13330,13280,13340,13270,124
20230605,091900,4379730,13270,13270,13270,13270,0
20230605,091800,4379730,13270,13270,13270,13270,0
20230605,091700,4379730,13270,13270,13270,13270,0
20230605,091600,4379730,13270,13280,13280,13270,2
20230605,091500,4353180,13280,13280,13280,13280,0
20230605,091400,4353180,13280,13280,13280,13280,0
20230605,091300,4353180,13280,13390,13390,13280,53
20230605,091200,3643620,13390,13380,13390,13380,4
20230605,091100,3590070,13390,13380,13390,13380,2
20230605,091000,3563300,13270,13270,13400,13270,33
20230605,090900,3123650,13240,13240,13240,13240,1
20230605,090800,3110410,13240,13240,13240,13240,0
20230605,090700,3110410,13240,13230,13240,13230,20
20230605,090600,2845640,13210,13210,13210,13210,0
20230605,090500,2845640,13210,13240,13240,13210,65
20230605,090400,1985340,13240,13240,13240,13240,0
20230605,090300,1985340,13240,13240,13240,13240,50
20230605,090200,1323340,13260,13260,13260,13260,1
20230605,090100,1310080,13270,13270,13270,13270,0
20230605,090000,1310080,13270,13220,13270,13220,99