KissMeData/191420/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,201400,78116550,12360,12360,12360,12360,591
20230605,201300,78116550,12360,12360,12360,12360,0
20230605,201200,78116550,12360,12360,12360,12360,0
20230605,201100,78116550,12360,12360,12360,12360,0
20230605,201000,78116550,12360,12360,12360,12360,0
20230605,200900,78116550,12360,12360,12360,12360,0
20230605,200800,78116550,12360,12360,12360,12360,0
20230605,200700,78116550,12360,12360,12360,12360,0
20230605,200600,78116550,12360,12360,12360,12360,0
20230605,200500,78116550,12360,12360,12360,12360,0
20230605,200400,78116550,12360,12360,12360,12360,0
20230605,200300,78116550,12360,12360,12360,12360,0
20230605,200200,78116550,12360,12360,12360,12360,0
20230605,200100,78116550,12360,12360,12360,12360,0
20230605,200000,78116550,12360,12360,12360,12360,0
20230605,195900,78116550,12360,12360,12360,12360,0
20230605,195800,78116550,12360,12360,12360,12360,0
20230605,195700,78116550,12360,12360,12360,12360,0
20230605,195600,78116550,12360,12360,12360,12360,0
20230605,195500,78116550,12360,12360,12360,12360,0
20230605,195400,78116550,12360,12360,12360,12360,0
20230605,195300,78116550,12360,12360,12360,12360,0
20230605,195200,78116550,12360,12360,12360,12360,0
20230605,195100,78116550,12360,12360,12360,12360,0
20230605,195000,78116550,12360,12360,12360,12360,0
20230605,194900,78116550,12360,12360,12360,12360,0
20230605,194800,78116550,12360,12360,12360,12360,0
20230605,194700,78116550,12360,12360,12360,12360,0
20230605,194600,78116550,12360,12360,12360,12360,0
20230605,194500,78116550,12360,12360,12360,12360,0
20230605,194400,78116550,12360,12360,12360,12360,591
20230605,194300,78116550,12360,12360,12360,12360,0
20230605,194200,78116550,12360,12360,12360,12360,0
20230605,194100,78116550,12360,12360,12360,12360,0
20230605,194000,78116550,12360,12360,12360,12360,0
20230605,193900,78116550,12360,12360,12360,12360,0
20230605,193800,78116550,12360,12360,12360,12360,0
20230605,193700,78116550,12360,12360,12360,12360,0
20230605,193600,78116550,12360,12360,12360,12360,0
20230605,193500,78116550,12360,12360,12360,12360,0
20230605,193400,78116550,12360,12360,12360,12360,0
20230605,193300,78116550,12360,12360,12360,12360,0
20230605,193200,78116550,12360,12360,12360,12360,0
20230605,193100,78116550,12360,12360,12360,12360,0
20230605,193000,78116550,12360,12360,12360,12360,0
20230605,192900,78116550,12360,12360,12360,12360,0
20230605,192800,78116550,12360,12360,12360,12360,0
20230605,192700,78116550,12360,12360,12360,12360,0
20230605,192600,78116550,12360,12360,12360,12360,0
20230605,192500,78116550,12360,12360,12360,12360,0
20230605,192400,78116550,12360,12360,12360,12360,0
20230605,192300,78116550,12360,12360,12360,12360,0
20230605,192200,78116550,12360,12360,12360,12360,0
20230605,192100,78116550,12360,12360,12360,12360,0
20230605,192000,78116550,12360,12360,12360,12360,0
20230605,191900,78116550,12360,12360,12360,12360,0
20230605,191800,78116550,12360,12360,12360,12360,0
20230605,191700,78116550,12360,12360,12360,12360,0
20230605,191600,78116550,12360,12360,12360,12360,0
20230605,191500,78116550,12360,12360,12360,12360,0
20230605,191400,78116550,12360,12360,12360,12360,591
20230605,191300,78116550,12360,12360,12360,12360,0
20230605,191200,78116550,12360,12360,12360,12360,0
20230605,191100,78116550,12360,12360,12360,12360,0
20230605,191000,78116550,12360,12360,12360,12360,0
20230605,190900,78116550,12360,12360,12360,12360,0
20230605,190800,78116550,12360,12360,12360,12360,0
20230605,190700,78116550,12360,12360,12360,12360,0
20230605,190600,78116550,12360,12360,12360,12360,0
20230605,190500,78116550,12360,12360,12360,12360,0
20230605,190400,78116550,12360,12360,12360,12360,0
20230605,190300,78116550,12360,12360,12360,12360,0
20230605,190200,78116550,12360,12360,12360,12360,0
20230605,190100,78116550,12360,12360,12360,12360,0
20230605,190000,78116550,12360,12360,12360,12360,0
20230605,185900,78116550,12360,12360,12360,12360,0
20230605,185800,78116550,12360,12360,12360,12360,0
20230605,185700,78116550,12360,12360,12360,12360,0
20230605,185600,78116550,12360,12360,12360,12360,0
20230605,185500,78116550,12360,12360,12360,12360,0
20230605,185400,78116550,12360,12360,12360,12360,0
20230605,185300,78116550,12360,12360,12360,12360,0
20230605,185200,78116550,12360,12360,12360,12360,0
20230605,185100,78116550,12360,12360,12360,12360,0
20230605,185000,78116550,12360,12360,12360,12360,0
20230605,184900,78116550,12360,12360,12360,12360,0
20230605,184800,78116550,12360,12360,12360,12360,0
20230605,184700,78116550,12360,12360,12360,12360,0
20230605,184600,78116550,12360,12360,12360,12360,0
20230605,184500,78116550,12360,12360,12360,12360,0
20230605,184400,78116550,12360,12360,12360,12360,591
20230605,184300,78116550,12360,12360,12360,12360,0
20230605,184200,78116550,12360,12360,12360,12360,0
20230605,184100,78116550,12360,12360,12360,12360,0
20230605,184000,78116550,12360,12360,12360,12360,0
20230605,183900,78116550,12360,12360,12360,12360,0
20230605,183800,78116550,12360,12360,12360,12360,0
20230605,183700,78116550,12360,12360,12360,12360,0
20230605,183600,78116550,12360,12360,12360,12360,0
20230605,183500,78116550,12360,12360,12360,12360,0
20230605,183400,78116550,12360,12360,12360,12360,0
20230605,183300,78116550,12360,12360,12360,12360,0
20230605,183200,78116550,12360,12360,12360,12360,0
20230605,183100,78116550,12360,12360,12360,12360,0
20230605,183000,78116550,12360,12360,12360,12360,0
20230605,182900,78116550,12360,12360,12360,12360,0
20230605,182800,78116550,12360,12360,12360,12360,0
20230605,182700,78116550,12360,12360,12360,12360,0
20230605,182600,78116550,12360,12360,12360,12360,0
20230605,182500,78116550,12360,12360,12360,12360,0
20230605,182400,78116550,12360,12360,12360,12360,0
20230605,182300,78116550,12360,12360,12360,12360,0
20230605,182200,78116550,12360,12360,12360,12360,0
20230605,182100,78116550,12360,12360,12360,12360,0
20230605,182000,78116550,12360,12360,12360,12360,0
20230605,181900,78116550,12360,12360,12360,12360,0
20230605,181800,78116550,12360,12360,12360,12360,0
20230605,181700,78116550,12360,12360,12360,12360,0
20230605,181600,78116550,12360,12360,12360,12360,0
20230605,181500,78116550,12360,12360,12360,12360,0
20230605,181400,78116550,12360,12360,12360,12360,591
20230605,181300,78116550,12360,12360,12360,12360,0
20230605,181200,78116550,12360,12360,12360,12360,0
20230605,181100,78116550,12360,12360,12360,12360,0
20230605,181000,78116550,12360,12360,12360,12360,0
20230605,180900,78116550,12360,12360,12360,12360,0
20230605,180800,78116550,12360,12360,12360,12360,0
20230605,180700,78116550,12360,12360,12360,12360,0
20230605,180600,78116550,12360,12360,12360,12360,0
20230605,180500,78116550,12360,12360,12360,12360,0
20230605,180400,78116550,12360,12360,12360,12360,0
20230605,180300,78116550,12360,12360,12360,12360,0
20230605,180200,78116550,12360,12360,12360,12360,0
20230605,180100,78116550,12360,12360,12360,12360,0
20230605,180000,78116550,12360,12360,12360,12360,0
20230605,175900,78116550,12360,12360,12360,12360,0
20230605,175800,78116550,12360,12360,12360,12360,0
20230605,175700,78116550,12360,12360,12360,12360,0
20230605,175600,78116550,12360,12360,12360,12360,0
20230605,175500,78116550,12360,12360,12360,12360,0
20230605,175400,78116550,12360,12360,12360,12360,0
20230605,175300,78116550,12360,12360,12360,12360,0
20230605,175200,78116550,12360,12360,12360,12360,0
20230605,175100,78116550,12360,12360,12360,12360,0
20230605,175000,78116550,12360,12360,12360,12360,0
20230605,174900,78116550,12360,12360,12360,12360,0
20230605,174800,78116550,12360,12360,12360,12360,0
20230605,174700,78116550,12360,12360,12360,12360,0
20230605,174600,78116550,12360,12360,12360,12360,0
20230605,174500,78116550,12360,12360,12360,12360,0
20230605,174400,78116550,12360,12360,12360,12360,591
20230605,174300,78116550,12360,12360,12360,12360,0
20230605,174200,78116550,12360,12360,12360,12360,0
20230605,174100,78116550,12360,12360,12360,12360,0
20230605,174000,78116550,12360,12360,12360,12360,0
20230605,173900,78116550,12360,12360,12360,12360,0
20230605,173800,78116550,12360,12360,12360,12360,0
20230605,173700,78116550,12360,12360,12360,12360,0
20230605,173600,78116550,12360,12360,12360,12360,0
20230605,173500,78116550,12360,12360,12360,12360,0
20230605,173400,78116550,12360,12360,12360,12360,0
20230605,173300,78116550,12360,12360,12360,12360,0
20230605,173200,78116550,12360,12360,12360,12360,0
20230605,173100,78116550,12360,12360,12360,12360,0
20230605,173000,78116550,12360,12360,12360,12360,0
20230605,172900,78116550,12360,12360,12360,12360,0
20230605,172800,78116550,12360,12360,12360,12360,0
20230605,172700,78116550,12360,12360,12360,12360,0
20230605,172600,78116550,12360,12360,12360,12360,0
20230605,172500,78116550,12360,12360,12360,12360,0
20230605,172400,78116550,12360,12360,12360,12360,0
20230605,172300,78116550,12360,12360,12360,12360,0
20230605,172200,78116550,12360,12360,12360,12360,0
20230605,172100,78116550,12360,12360,12360,12360,0
20230605,172000,78116550,12360,12360,12360,12360,0
20230605,171900,78116550,12360,12360,12360,12360,0
20230605,171800,78116550,12360,12360,12360,12360,0
20230605,171700,78116550,12360,12360,12360,12360,0
20230605,171600,78116550,12360,12360,12360,12360,0
20230605,171500,78116550,12360,12360,12360,12360,0
20230605,171400,78116550,12360,12360,12360,12360,591
20230605,171300,78116550,12360,12360,12360,12360,0
20230605,171200,78116550,12360,12360,12360,12360,0
20230605,171100,78116550,12360,12360,12360,12360,0
20230605,171000,78116550,12360,12360,12360,12360,0
20230605,170900,78116550,12360,12360,12360,12360,0
20230605,170800,78116550,12360,12360,12360,12360,0
20230605,170700,78116550,12360,12360,12360,12360,0
20230605,170600,78116550,12360,12360,12360,12360,0
20230605,170500,78116550,12360,12360,12360,12360,0
20230605,170400,78116550,12360,12360,12360,12360,0
20230605,170300,78116550,12360,12360,12360,12360,0
20230605,170200,78116550,12360,12360,12360,12360,0
20230605,170100,78116550,12360,12360,12360,12360,0
20230605,170000,78116550,12360,12360,12360,12360,0
20230605,165900,78116550,12360,12360,12360,12360,0
20230605,165800,78116550,12360,12360,12360,12360,0
20230605,165700,78116550,12360,12360,12360,12360,0
20230605,165600,78116550,12360,12360,12360,12360,0
20230605,165500,78116550,12360,12360,12360,12360,0
20230605,165400,78116550,12360,12360,12360,12360,0
20230605,165300,78116550,12360,12360,12360,12360,0
20230605,165200,78116550,12360,12360,12360,12360,0
20230605,165100,78116550,12360,12360,12360,12360,0
20230605,165000,78116550,12360,12360,12360,12360,0
20230605,164900,78116550,12360,12360,12360,12360,0
20230605,164800,78116550,12360,12360,12360,12360,0
20230605,164700,78116550,12360,12360,12360,12360,0
20230605,164600,78116550,12360,12360,12360,12360,0
20230605,164500,78116550,12360,12360,12360,12360,0
20230605,164400,78116550,12360,12360,12360,12360,591
20230605,164300,78116550,12360,12360,12360,12360,0
20230605,164200,78116550,12360,12360,12360,12360,0
20230605,164100,78116550,12360,12360,12360,12360,0
20230605,164000,78116550,12360,12360,12360,12360,0
20230605,163900,78116550,12360,12360,12360,12360,0
20230605,163800,78116550,12360,12360,12360,12360,0
20230605,163700,78116550,12360,12360,12360,12360,0
20230605,163600,78116550,12360,12360,12360,12360,0
20230605,163500,78116550,12360,12360,12360,12360,0
20230605,163400,78116550,12360,12360,12360,12360,0
20230605,163300,78116550,12360,12360,12360,12360,0
20230605,163200,78116550,12360,12360,12360,12360,0
20230605,163100,78116550,12360,12360,12360,12360,0
20230605,163000,78116550,12360,12360,12360,12360,0
20230605,162900,78116550,12360,12360,12360,12360,0
20230605,162800,78116550,12360,12360,12360,12360,0
20230605,162700,78116550,12360,12360,12360,12360,0
20230605,162600,78116550,12360,12360,12360,12360,0
20230605,162500,78116550,12360,12360,12360,12360,0
20230605,162400,78116550,12360,12360,12360,12360,0
20230605,162300,78116550,12360,12360,12360,12360,0
20230605,162200,78116550,12360,12360,12360,12360,0
20230605,162100,78116550,12360,12360,12360,12360,0
20230605,162000,78116550,12360,12360,12360,12360,0
20230605,161900,78116550,12360,12360,12360,12360,0
20230605,161800,78116550,12360,12360,12360,12360,0
20230605,161700,78116550,12360,12360,12360,12360,0
20230605,161600,78116550,12360,12360,12360,12360,0
20230605,161500,78116550,12360,12360,12360,12360,0
20230605,161400,78116550,12360,12360,12360,12360,591
20230605,161300,78116550,12360,12360,12360,12360,0
20230605,161200,78116550,12360,12360,12360,12360,0
20230605,161100,78116550,12360,12360,12360,12360,0
20230605,161000,78116550,12360,12360,12360,12360,0
20230605,160900,78116550,12360,12360,12360,12360,0
20230605,160800,78116550,12360,12360,12360,12360,0
20230605,160700,78116550,12360,12360,12360,12360,0
20230605,160600,78116550,12360,12360,12360,12360,0
20230605,160500,78116550,12360,12360,12360,12360,0
20230605,160400,78116550,12360,12360,12360,12360,0
20230605,160300,78116550,12360,12360,12360,12360,0
20230605,160200,78116550,12360,12360,12360,12360,0
20230605,160100,78116550,12360,12360,12360,12360,0
20230605,160000,78116550,12360,12360,12360,12360,0
20230605,155900,78116550,12360,12360,12360,12360,0
20230605,155800,78116550,12360,12360,12360,12360,0
20230605,155700,78116550,12360,12360,12360,12360,0
20230605,155600,78116550,12360,12360,12360,12360,0
20230605,155500,78116550,12360,12360,12360,12360,0
20230605,155400,78116550,12360,12360,12360,12360,0
20230605,155300,78116550,12360,12360,12360,12360,0
20230605,155200,78116550,12360,12360,12360,12360,0
20230605,155100,78116550,12360,12360,12360,12360,0
20230605,155000,78116550,12360,12360,12360,12360,0
20230605,154900,78116550,12360,12360,12360,12360,0
20230605,154800,78116550,12360,12360,12360,12360,0
20230605,154700,78116550,12360,12360,12360,12360,0
20230605,154600,78116550,12360,12360,12360,12360,0
20230605,154500,78116550,12360,12360,12360,12360,0
20230605,154400,78116550,12360,12360,12360,12360,591
20230605,154300,78116550,12360,12360,12360,12360,0
20230605,154200,78116550,12360,12360,12360,12360,0
20230605,154100,78116550,12360,12360,12360,12360,0
20230605,154000,78116550,12360,12360,12360,12360,0
20230605,153900,78116550,12360,12360,12360,12360,0
20230605,153800,78116550,12360,12360,12360,12360,0
20230605,153700,78116550,12360,12360,12360,12360,0
20230605,153600,78116550,12360,12360,12360,12360,0
20230605,153500,78116550,12360,12360,12360,12360,0
20230605,153400,78116550,12360,12360,12360,12360,0
20230605,153300,78116550,12360,12360,12360,12360,0
20230605,153200,78116550,12360,12360,12360,12360,0
20230605,153100,78116550,12360,12360,12360,12360,0
20230605,153000,78116550,12360,12360,12360,12360,591
20230605,152900,70811790,12420,12420,12420,12420,0
20230605,152800,70811790,12420,12420,12420,12420,0
20230605,152700,70811790,12420,12420,12420,12420,0
20230605,152600,70811790,12420,12420,12420,12420,0
20230605,152500,70811790,12420,12420,12420,12420,0
20230605,152400,70811790,12420,12420,12420,12420,0
20230605,152300,70811790,12420,12420,12420,12420,0
20230605,152200,70811790,12420,12420,12420,12420,0
20230605,152100,70811790,12420,12420,12420,12420,0
20230605,152000,70811790,12420,12420,12420,12420,0
20230605,151900,70811790,12420,12420,12420,12420,0
20230605,151800,70811790,12420,12420,12420,12420,0
20230605,151700,70811790,12420,12420,12420,12420,3
20230605,151600,70774530,12420,12420,12420,12420,39
20230605,151500,70290150,12420,12420,12420,12420,0
20230605,151400,70290150,12420,12420,12420,12420,72
20230605,151300,69395910,12420,12420,12420,12420,0
20230605,151200,69395910,12420,12420,12420,12420,9
20230605,151100,69284130,12420,12420,12420,12420,0
20230605,151000,69284130,12420,12420,12420,12420,0
20230605,150900,69284130,12420,12420,12420,12420,0
20230605,150800,69284130,12420,12420,12420,12420,0
20230605,150700,69284130,12420,12420,12420,12420,0
20230605,150600,69284130,12420,12420,12420,12420,0
20230605,150500,69284130,12420,12420,12420,12420,0
20230605,150400,69284130,12420,12420,12420,12420,0
20230605,150300,69284130,12420,12420,12420,12420,0
20230605,150200,69284130,12420,12420,12420,12420,0
20230605,150100,69284130,12420,12420,12420,12420,0
20230605,150000,69284130,12420,12420,12420,12420,220
20230605,145900,66551730,12420,12410,12420,12410,111
20230605,145800,65173140,12370,12370,12370,12370,0
20230605,145700,65173140,12370,12370,12370,12370,0
20230605,145600,65173140,12370,12370,12370,12370,0
20230605,145500,65173140,12370,12370,12370,12370,0
20230605,145400,65173140,12370,12370,12370,12370,0
20230605,145300,65173140,12370,12370,12370,12370,0
20230605,145200,65173140,12370,12370,12370,12370,0
20230605,145100,65173140,12370,12370,12370,12370,0
20230605,145000,65173140,12370,12370,12370,12370,0
20230605,144900,65173140,12370,12370,12370,12370,0
20230605,144800,65173140,12370,12370,12370,12370,0
20230605,144700,65173140,12370,12370,12370,12370,0
20230605,144600,65173140,12370,12370,12370,12370,0
20230605,144500,65173140,12370,12370,12370,12370,0
20230605,144400,65173140,12370,12370,12370,12370,0
20230605,144300,65173140,12370,12370,12370,12370,0
20230605,144200,65173140,12370,12370,12370,12370,0
20230605,144100,65173140,12370,12370,12370,12370,0
20230605,144000,65173140,12370,12370,12370,12370,0
20230605,143900,65173140,12370,12370,12370,12370,0
20230605,143800,65173140,12370,12370,12370,12370,0
20230605,143700,65173140,12370,12370,12370,12370,0
20230605,143600,65173140,12370,12370,12370,12370,0
20230605,143500,65173140,12370,12370,12370,12370,0
20230605,143400,65173140,12370,12370,12370,12370,0
20230605,143300,65173140,12370,12370,12370,12370,0
20230605,143200,65173140,12370,12370,12370,12370,0
20230605,143100,65173140,12370,12370,12370,12370,0
20230605,143000,65173140,12370,12370,12370,12370,0
20230605,142900,65173140,12370,12370,12370,12370,0
20230605,142800,65173140,12370,12370,12370,12370,0
20230605,142700,65173140,12370,12370,12370,12370,0
20230605,142600,65173140,12370,12370,12370,12370,0
20230605,142500,65173140,12370,12370,12370,12370,0
20230605,142400,65173140,12370,12370,12370,12370,0
20230605,142300,65173140,12370,12370,12370,12370,0
20230605,142200,65173140,12370,12370,12370,12370,0
20230605,142100,65173140,12370,12370,12370,12370,0
20230605,142000,65173140,12370,12370,12370,12370,0
20230605,141900,65173140,12370,12370,12370,12370,0
20230605,141800,65173140,12370,12370,12370,12370,0
20230605,141700,65173140,12370,12370,12370,12370,0
20230605,141600,65173140,12370,12370,12370,12370,0
20230605,141500,65173140,12370,12370,12370,12370,0
20230605,141400,65173140,12370,12370,12370,12370,0
20230605,141300,65173140,12370,12370,12370,12370,60
20230605,141200,64430940,12380,12380,12380,12380,0
20230605,141100,64430940,12380,12380,12380,12380,0
20230605,141000,64430940,12380,12380,12380,12380,0
20230605,140900,64430940,12380,12380,12380,12380,0
20230605,140800,64430940,12380,12380,12380,12380,10
20230605,140700,64307140,12380,12380,12380,12380,50
20230605,140600,63688140,12420,12420,12420,12420,0
20230605,140500,63688140,12420,12420,12420,12420,0
20230605,140400,63688140,12420,12420,12420,12420,0
20230605,140300,63688140,12420,12420,12420,12420,0
20230605,140200,63688140,12420,12420,12420,12420,0
20230605,140100,63688140,12420,12420,12420,12420,0
20230605,140000,63688140,12420,12420,12420,12420,0
20230605,135900,63688140,12420,12420,12420,12420,0
20230605,135800,63688140,12420,12420,12420,12420,0
20230605,135700,63688140,12420,12420,12420,12420,0
20230605,135600,63688140,12420,12420,12420,12420,0
20230605,135500,63688140,12420,12420,12420,12420,0
20230605,135400,63688140,12420,12420,12420,12420,0
20230605,135300,63688140,12420,12420,12420,12420,0
20230605,135200,63688140,12420,12420,12420,12420,0
20230605,135100,63688140,12420,12420,12420,12420,0
20230605,135000,63688140,12420,12420,12420,12420,0
20230605,134900,63688140,12420,12420,12420,12420,10
20230605,134800,63563940,12420,12420,12420,12420,0
20230605,134700,63563940,12420,12420,12420,12420,0
20230605,134600,63563940,12420,12420,12420,12420,0
20230605,134500,63563940,12420,12420,12420,12420,0
20230605,134400,63563940,12420,12420,12420,12420,0
20230605,134300,63563940,12420,12420,12420,12420,0
20230605,134200,63563940,12420,12420,12420,12420,0
20230605,134100,63563940,12420,12420,12420,12420,0
20230605,134000,63563940,12420,12420,12420,12420,0
20230605,133900,63563940,12420,12420,12420,12420,0
20230605,133800,63563940,12420,12420,12420,12420,0
20230605,133700,63563940,12420,12420,12420,12420,0
20230605,133600,63563940,12420,12420,12420,12420,0
20230605,133500,63563940,12420,12420,12420,12420,0
20230605,133400,63563940,12420,12420,12420,12420,0
20230605,133300,63563940,12420,12420,12420,12420,0
20230605,133200,63563940,12420,12420,12420,12420,0
20230605,133100,63563940,12420,12420,12420,12420,0
20230605,133000,63563940,12420,12420,12420,12420,1
20230605,132900,63551520,12410,12410,12410,12410,0
20230605,132800,63551520,12410,12410,12410,12410,0
20230605,132700,63551520,12410,12410,12410,12410,0
20230605,132600,63551520,12410,12410,12410,12410,0
20230605,132500,63551520,12410,12410,12410,12410,0
20230605,132400,63551520,12410,12410,12410,12410,1
20230605,132300,63539110,12400,12380,12400,12380,63
20230605,132200,62758290,12380,12380,12380,12380,0
20230605,132100,62758290,12380,12380,12380,12380,0
20230605,132000,62758290,12380,12380,12380,12380,0
20230605,131900,62758290,12380,12380,12380,12380,0
20230605,131800,62758290,12380,12380,12380,12380,0
20230605,131700,62758290,12380,12380,12380,12380,0
20230605,131600,62758290,12380,12380,12380,12380,0
20230605,131500,62758290,12380,12380,12380,12380,0
20230605,131400,62758290,12380,12380,12380,12380,1
20230605,131300,62745910,12370,12370,12370,12370,0
20230605,131200,62745910,12370,12370,12370,12370,0
20230605,131100,62745910,12370,12370,12370,12370,0
20230605,131000,62745910,12370,12370,12370,12370,0
20230605,130900,62745910,12370,12370,12370,12370,2
20230605,130800,62721170,12370,12370,12370,12370,0
20230605,130700,62721170,12370,12370,12370,12370,25
20230605,130600,62411920,12370,12370,12370,12370,10
20230605,130500,62288220,12370,12370,12370,12370,0
20230605,130400,62288220,12370,12370,12370,12370,0
20230605,130300,62288220,12370,12370,12370,12370,30
20230605,130200,61917120,12360,12360,12360,12360,0
20230605,130100,61917120,12360,12360,12360,12360,0
20230605,130000,61917120,12360,12360,12360,12360,799
20230605,125900,52041480,12360,12360,12360,12360,470
20230605,125800,46232280,12330,12330,12330,12330,0
20230605,125700,46232280,12330,12330,12330,12330,0
20230605,125600,46232280,12330,12330,12330,12330,0
20230605,125500,46232280,12330,12330,12330,12330,0
20230605,125400,46232280,12330,12330,12330,12330,0
20230605,125300,46232280,12330,12330,12330,12330,0
20230605,125200,46232280,12330,12330,12330,12330,0
20230605,125100,46232280,12330,12330,12330,12330,0
20230605,125000,46232280,12330,12330,12330,12330,0
20230605,124900,46232280,12330,12330,12330,12330,0
20230605,124800,46232280,12330,12330,12330,12330,0
20230605,124700,46232280,12330,12330,12330,12330,0
20230605,124600,46232280,12330,12330,12330,12330,0
20230605,124500,46232280,12330,12330,12330,12330,0
20230605,124400,46232280,12330,12330,12330,12330,0
20230605,124300,46232280,12330,12330,12330,12330,0
20230605,124200,46232280,12330,12330,12330,12330,0
20230605,124100,46232280,12330,12340,12340,12330,74
20230605,124000,45319680,12340,12340,12340,12340,44
20230605,123900,44776720,12360,12360,12360,12360,0
20230605,123800,44776720,12360,12360,12360,12360,0
20230605,123700,44776720,12360,12360,12360,12360,0
20230605,123600,44776720,12360,12360,12360,12360,0
20230605,123500,44776720,12360,12360,12360,12360,0
20230605,123400,44776720,12360,12360,12360,12360,0
20230605,123300,44776720,12360,12340,12360,12340,136
20230605,123200,43095900,12340,12340,12340,12340,0
20230605,123100,43095900,12340,12340,12340,12340,0
20230605,123000,43095900,12340,12340,12340,12340,0
20230605,122900,43095900,12340,12340,12340,12340,0
20230605,122800,43095900,12340,12340,12340,12340,0
20230605,122700,43095900,12340,12340,12340,12340,0
20230605,122600,43095900,12340,12340,12340,12340,0
20230605,122500,43095900,12340,12340,12340,12340,0
20230605,122400,43095900,12340,12340,12340,12340,0
20230605,122300,43095900,12340,12340,12340,12340,0
20230605,122200,43095900,12340,12340,12340,12340,0
20230605,122100,43095900,12340,12340,12340,12340,0
20230605,122000,43095900,12340,12340,12340,12340,0
20230605,121900,43095900,12340,12340,12340,12340,78
20230605,121800,42133380,12340,12340,12340,12340,84
20230605,121700,41096820,12330,12330,12330,12330,0
20230605,121600,41096820,12330,12330,12330,12330,100
20230605,121500,39863820,12340,12340,12340,12340,47
20230605,121400,39283840,12340,12340,12340,12340,0
20230605,121300,39283840,12340,12340,12340,12340,0
20230605,121200,39283840,12340,12340,12340,12340,0
20230605,121100,39283840,12340,12340,12340,12340,0
20230605,121000,39283840,12340,12340,12340,12340,1
20230605,120900,39271500,12350,12360,12360,12350,403
20230605,120800,34294440,12350,12350,12350,12350,0
20230605,120700,34294440,12350,12350,12350,12350,0
20230605,120600,34294440,12350,12350,12350,12350,0
20230605,120500,34294440,12350,12350,12350,12350,0
20230605,120400,34294440,12350,12350,12350,12350,9
20230605,120300,34183290,12350,12350,12350,12350,1
20230605,120200,34170940,12360,12360,12360,12360,0
20230605,120100,34170940,12360,12360,12360,12360,0
20230605,120000,34170940,12360,12360,12360,12360,0
20230605,115900,34170940,12360,12360,12360,12360,0
20230605,115800,34170940,12360,12360,12360,12360,0
20230605,115700,34170940,12360,12360,12360,12360,0
20230605,115600,34170940,12360,12360,12360,12360,0
20230605,115500,34170940,12360,12360,12360,12360,0
20230605,115400,34170940,12360,12360,12360,12360,5
20230605,115300,34109140,12370,12370,12370,12370,0
20230605,115200,34109140,12370,12370,12370,12370,0
20230605,115100,34109140,12370,12370,12370,12370,0
20230605,115000,34109140,12370,12370,12370,12370,0
20230605,114900,34109140,12370,12370,12370,12370,1
20230605,114800,34096770,12370,12370,12370,12370,0
20230605,114700,34096770,12370,12370,12370,12370,0
20230605,114600,34096770,12370,12370,12370,12370,0
20230605,114500,34096770,12370,12370,12370,12370,0
20230605,114400,34096770,12370,12370,12370,12370,16
20230605,114300,33898850,12370,12370,12370,12370,0
20230605,114200,33898850,12370,12370,12370,12370,0
20230605,114100,33898850,12370,12370,12370,12370,0
20230605,114000,33898850,12370,12370,12370,12370,8
20230605,113900,33799890,12350,12350,12350,12350,0
20230605,113800,33799890,12350,12350,12350,12350,0
20230605,113700,33799890,12350,12350,12350,12350,0
20230605,113600,33799890,12350,12350,12350,12350,0
20230605,113500,33799890,12350,12350,12350,12350,0
20230605,113400,33799890,12350,12350,12350,12350,0
20230605,113300,33799890,12350,12350,12350,12350,30
20230605,113200,33429390,12370,12370,12370,12370,0
20230605,113100,33429390,12370,12370,12370,12370,0
20230605,113000,33429390,12370,12370,12370,12370,0
20230605,112900,33429390,12370,12370,12370,12370,0
20230605,112800,33429390,12370,12370,12370,12370,0
20230605,112700,33429390,12370,12370,12370,12370,0
20230605,112600,33429390,12370,12370,12370,12370,0
20230605,112500,33429390,12370,12370,12370,12370,0
20230605,112400,33429390,12370,12370,12370,12370,0
20230605,112300,33429390,12370,12370,12370,12370,0
20230605,112200,33429390,12370,12370,12370,12370,0
20230605,112100,33429390,12370,12370,12370,12370,0
20230605,112000,33429390,12370,12370,12370,12370,0
20230605,111900,33429390,12370,12370,12370,12370,0
20230605,111800,33429390,12370,12370,12370,12370,0
20230605,111700,33429390,12370,12370,12370,12370,0
20230605,111600,33429390,12370,12370,12370,12370,0
20230605,111500,33429390,12370,12370,12370,12370,0
20230605,111400,33429390,12370,12370,12370,12370,0
20230605,111300,33429390,12370,12370,12370,12370,0
20230605,111200,33429390,12370,12370,12370,12370,0
20230605,111100,33429390,12370,12370,12370,12370,0
20230605,111000,33429390,12370,12370,12370,12370,0
20230605,110900,33429390,12370,12370,12370,12370,0
20230605,110800,33429390,12370,12370,12370,12370,0
20230605,110700,33429390,12370,12370,12370,12370,0
20230605,110600,33429390,12370,12370,12370,12370,0
20230605,110500,33429390,12370,12370,12370,12370,0
20230605,110400,33429390,12370,12370,12370,12370,1
20230605,110300,33417020,12330,12330,12330,12330,0
20230605,110200,33417020,12330,12330,12330,12330,0
20230605,110100,33417020,12330,12340,12340,12330,24
20230605,110000,33121090,12350,12350,12350,12350,0
20230605,105900,33121090,12350,12350,12350,12350,7
20230605,105800,33034640,12350,12350,12350,12350,0
20230605,105700,33034640,12350,12350,12350,12350,0
20230605,105600,33034640,12350,12350,12350,12350,0
20230605,105500,33034640,12350,12340,12350,12340,17
20230605,105400,32824760,12340,12340,12340,12340,3
20230605,105300,32787740,12330,12330,12330,12330,2
20230605,105200,32763080,12330,12330,12330,12330,0
20230605,105100,32763080,12330,12330,12330,12330,0
20230605,105000,32763080,12330,12330,12330,12330,0
20230605,104900,32763080,12330,12330,12330,12330,0
20230605,104800,32763080,12330,12330,12330,12330,0
20230605,104700,32763080,12330,12330,12330,12330,0
20230605,104600,32763080,12330,12330,12330,12330,78
20230605,104500,31801340,12360,12360,12360,12360,0
20230605,104400,31801340,12360,12360,12360,12360,0
20230605,104300,31801340,12360,12360,12360,12360,0
20230605,104200,31801340,12360,12360,12360,12360,0
20230605,104100,31801340,12360,12360,12360,12360,1
20230605,104000,31788980,12360,12360,12360,12360,1
20230605,103900,31776620,12330,12330,12330,12330,0
20230605,103800,31776620,12330,12330,12330,12330,0
20230605,103700,31776620,12330,12330,12330,12330,0
20230605,103600,31776620,12330,12330,12330,12330,0
20230605,103500,31776620,12330,12330,12330,12330,0
20230605,103400,31776620,12330,12330,12330,12330,0
20230605,103300,31776620,12330,12330,12330,12330,0
20230605,103200,31776620,12330,12330,12330,12330,0
20230605,103100,31776620,12330,12330,12330,12330,0
20230605,103000,31776620,12330,12330,12330,12330,0
20230605,102900,31776620,12330,12330,12330,12330,0
20230605,102800,31776620,12330,12330,12330,12330,0
20230605,102700,31776620,12330,12330,12330,12330,0
20230605,102600,31776620,12330,12330,12330,12330,0
20230605,102500,31776620,12330,12330,12330,12330,0
20230605,102400,31776620,12330,12330,12330,12330,0
20230605,102300,31776620,12330,12330,12330,12330,0
20230605,102200,31776620,12330,12330,12330,12330,0
20230605,102100,31776620,12330,12330,12330,12330,0
20230605,102000,31776620,12330,12330,12330,12330,0
20230605,101900,31776620,12330,12330,12330,12330,0
20230605,101800,31776620,12330,12330,12330,12330,0
20230605,101700,31776620,12330,12330,12330,12330,0
20230605,101600,31776620,12330,12330,12330,12330,0
20230605,101500,31776620,12330,12330,12330,12330,0
20230605,101400,31776620,12330,12330,12330,12330,0
20230605,101300,31776620,12330,12330,12330,12330,0
20230605,101200,31776620,12330,12330,12330,12330,0
20230605,101100,31776620,12330,12330,12330,12330,0
20230605,101000,31776620,12330,12330,12330,12330,0
20230605,100900,31776620,12330,12330,12330,12330,0
20230605,100800,31776620,12330,12330,12330,12330,0
20230605,100700,31776620,12330,12330,12330,12330,0
20230605,100600,31776620,12330,12330,12330,12330,0
20230605,100500,31776620,12330,12330,12330,12330,0
20230605,100400,31776620,12330,12330,12330,12330,0
20230605,100300,31776620,12330,12330,12330,12330,30
20230605,100200,31406720,12330,12330,12330,12330,0
20230605,100100,31406720,12330,12330,12330,12330,0
20230605,100000,31406720,12330,12330,12330,12330,0
20230605,095900,31406720,12330,12330,12330,12330,0
20230605,095800,31406720,12330,12330,12330,12330,0
20230605,095700,31406720,12330,12330,12330,12330,0
20230605,095600,31406720,12330,12330,12330,12330,0
20230605,095500,31406720,12330,12330,12330,12330,0
20230605,095400,31406720,12330,12330,12330,12330,0
20230605,095300,31406720,12330,12330,12330,12330,6
20230605,095200,31332740,12330,12330,12330,12330,0
20230605,095100,31332740,12330,12330,12330,12330,0
20230605,095000,31332740,12330,12330,12330,12330,0
20230605,094900,31332740,12330,12330,12330,12330,0
20230605,094800,31332740,12330,12330,12330,12330,0
20230605,094700,31332740,12330,12330,12330,12330,0
20230605,094600,31332740,12330,12330,12330,12330,40
20230605,094500,30839540,12330,12330,12330,12330,0
20230605,094400,30839540,12330,12330,12330,12330,16
20230605,094300,30642260,12330,12330,12330,12330,0
20230605,094200,30642260,12330,12350,12350,12330,50
20230605,094100,30025520,12390,12390,12390,12390,0
20230605,094000,30025520,12390,12390,12390,12390,25
20230605,093900,29715770,12400,12400,12400,12400,0
20230605,093800,29715770,12400,12400,12400,12400,4
20230605,093700,29666170,12420,12390,12420,12390,333
20230605,093600,25531220,12340,12340,12340,12340,0
20230605,093500,25531220,12340,12340,12340,12340,0
20230605,093400,25531220,12340,12340,12340,12340,0
20230605,093300,25531220,12340,12340,12340,12340,482
20230605,093200,19583340,12340,12340,12340,12340,15
20230605,093100,19398240,12340,12340,12340,12340,0
20230605,093000,19398240,12340,12340,12340,12340,1
20230605,092900,19385900,12360,12360,12360,12360,0
20230605,092800,19385900,12360,12320,12360,12320,38
20230605,092700,18917420,12310,12310,12310,12310,0
20230605,092600,18917420,12310,12310,12310,12310,0
20230605,092500,18917420,12310,12310,12310,12310,0
20230605,092400,18917420,12310,12310,12310,12310,51
20230605,092300,18289610,12310,12310,12310,12310,0
20230605,092200,18289610,12310,12310,12310,12310,100
20230605,092100,17058610,12310,12350,12350,12310,169
20230605,092000,14971860,12360,12360,12360,12360,50
20230605,091900,14353860,12350,12350,12350,12350,0
20230605,091800,14353860,12350,12390,12390,12350,162
20230605,091700,12346720,12390,12390,12390,12390,0
20230605,091600,12346720,12390,12430,12430,12390,939
20230605,091500,695580,12480,12480,12480,12480,0
20230605,091400,695580,12480,12480,12480,12480,0
20230605,091300,695580,12480,12480,12480,12480,0
20230605,091200,695580,12480,12480,12480,12480,0
20230605,091100,695580,12480,12480,12480,12480,0
20230605,091000,695580,12480,12480,12480,12480,1
20230605,090900,683100,12420,12420,12420,12420,0
20230605,090800,683100,12420,12420,12420,12420,0
20230605,090700,683100,12420,12420,12420,12420,0
20230605,090600,683100,12420,12420,12420,12420,0
20230605,090500,683100,12420,12420,12420,12420,0
20230605,090400,683100,12420,12420,12420,12420,0
20230605,090300,683100,12420,12420,12420,12420,0
20230605,090200,683100,12420,12420,12420,12420,0
20230605,090100,683100,12420,12420,12420,12420,0
20230605,090000,683100,12420,12420,12420,12420,55