KissMeData/251370/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191200,93350690,12220,12220,12220,12220,226
20230605,191100,93350690,12220,12220,12220,12220,0
20230605,191000,93350690,12220,12220,12220,12220,0
20230605,190900,93350690,12220,12220,12220,12220,0
20230605,190800,93350690,12220,12220,12220,12220,0
20230605,190700,93350690,12220,12220,12220,12220,0
20230605,190600,93350690,12220,12220,12220,12220,0
20230605,190500,93350690,12220,12220,12220,12220,0
20230605,190400,93350690,12220,12220,12220,12220,0
20230605,190300,93350690,12220,12220,12220,12220,0
20230605,190200,93350690,12220,12220,12220,12220,0
20230605,190100,93350690,12220,12220,12220,12220,0
20230605,190000,93350690,12220,12220,12220,12220,0
20230605,185900,93350690,12220,12220,12220,12220,0
20230605,185800,93350690,12220,12220,12220,12220,0
20230605,185700,93350690,12220,12220,12220,12220,0
20230605,185600,93350690,12220,12220,12220,12220,0
20230605,185500,93350690,12220,12220,12220,12220,0
20230605,185400,93350690,12220,12220,12220,12220,0
20230605,185300,93350690,12220,12220,12220,12220,0
20230605,185200,93350690,12220,12220,12220,12220,0
20230605,185100,93350690,12220,12220,12220,12220,0
20230605,185000,93350690,12220,12220,12220,12220,0
20230605,184900,93350690,12220,12220,12220,12220,0
20230605,184800,93350690,12220,12220,12220,12220,0
20230605,184700,93350690,12220,12220,12220,12220,0
20230605,184600,93350690,12220,12220,12220,12220,0
20230605,184500,93350690,12220,12220,12220,12220,0
20230605,184400,93350690,12220,12220,12220,12220,0
20230605,184300,93350690,12220,12220,12220,12220,0
20230605,184200,93350690,12220,12220,12220,12220,226
20230605,184100,93350690,12220,12220,12220,12220,0
20230605,184000,93350690,12220,12220,12220,12220,0
20230605,183900,93350690,12220,12220,12220,12220,0
20230605,183800,93350690,12220,12220,12220,12220,0
20230605,183700,93350690,12220,12220,12220,12220,0
20230605,183600,93350690,12220,12220,12220,12220,0
20230605,183500,93350690,12220,12220,12220,12220,0
20230605,183400,93350690,12220,12220,12220,12220,0
20230605,183300,93350690,12220,12220,12220,12220,0
20230605,183200,93350690,12220,12220,12220,12220,0
20230605,183100,93350690,12220,12220,12220,12220,0
20230605,183000,93350690,12220,12220,12220,12220,0
20230605,182900,93350690,12220,12220,12220,12220,0
20230605,182800,93350690,12220,12220,12220,12220,0
20230605,182700,93350690,12220,12220,12220,12220,0
20230605,182600,93350690,12220,12220,12220,12220,0
20230605,182500,93350690,12220,12220,12220,12220,0
20230605,182400,93350690,12220,12220,12220,12220,0
20230605,182300,93350690,12220,12220,12220,12220,0
20230605,182200,93350690,12220,12220,12220,12220,0
20230605,182100,93350690,12220,12220,12220,12220,0
20230605,182000,93350690,12220,12220,12220,12220,0
20230605,181900,93350690,12220,12220,12220,12220,0
20230605,181800,93350690,12220,12220,12220,12220,0
20230605,181700,93350690,12220,12220,12220,12220,0
20230605,181600,93350690,12220,12220,12220,12220,0
20230605,181500,93350690,12220,12220,12220,12220,0
20230605,181400,93350690,12220,12220,12220,12220,0
20230605,181300,93350690,12220,12220,12220,12220,0
20230605,181200,93350690,12220,12220,12220,12220,226
20230605,181100,93350690,12220,12220,12220,12220,0
20230605,181000,93350690,12220,12220,12220,12220,0
20230605,180900,93350690,12220,12220,12220,12220,0
20230605,180800,93350690,12220,12220,12220,12220,0
20230605,180700,93350690,12220,12220,12220,12220,0
20230605,180600,93350690,12220,12220,12220,12220,0
20230605,180500,93350690,12220,12220,12220,12220,0
20230605,180400,93350690,12220,12220,12220,12220,0
20230605,180300,93350690,12220,12220,12220,12220,0
20230605,180200,93350690,12220,12220,12220,12220,0
20230605,180100,93350690,12220,12220,12220,12220,0
20230605,180000,93350690,12220,12220,12220,12220,0
20230605,175900,93350690,12220,12220,12220,12220,0
20230605,175800,93350690,12220,12220,12220,12220,0
20230605,175700,93350690,12220,12220,12220,12220,0
20230605,175600,93350690,12220,12220,12220,12220,0
20230605,175500,93350690,12220,12220,12220,12220,0
20230605,175400,93350690,12220,12220,12220,12220,0
20230605,175300,93350690,12220,12220,12220,12220,0
20230605,175200,93350690,12220,12220,12220,12220,0
20230605,175100,93350690,12220,12220,12220,12220,0
20230605,175000,93350690,12220,12220,12220,12220,0
20230605,174900,93350690,12220,12220,12220,12220,0
20230605,174800,93350690,12220,12220,12220,12220,0
20230605,174700,93350690,12220,12220,12220,12220,0
20230605,174600,93350690,12220,12220,12220,12220,0
20230605,174500,93350690,12220,12220,12220,12220,0
20230605,174400,93350690,12220,12220,12220,12220,0
20230605,174300,93350690,12220,12220,12220,12220,0
20230605,174200,93350690,12220,12220,12220,12220,226
20230605,174100,93350690,12220,12220,12220,12220,0
20230605,174000,93350690,12220,12220,12220,12220,0
20230605,173900,93350690,12220,12220,12220,12220,0
20230605,173800,93350690,12220,12220,12220,12220,0
20230605,173700,93350690,12220,12220,12220,12220,0
20230605,173600,93350690,12220,12220,12220,12220,0
20230605,173500,93350690,12220,12220,12220,12220,0
20230605,173400,93350690,12220,12220,12220,12220,0
20230605,173300,93350690,12220,12220,12220,12220,0
20230605,173200,93350690,12220,12220,12220,12220,0
20230605,173100,93350690,12220,12220,12220,12220,0
20230605,173000,93350690,12220,12220,12220,12220,0
20230605,172900,93350690,12220,12220,12220,12220,0
20230605,172800,93350690,12220,12220,12220,12220,0
20230605,172700,93350690,12220,12220,12220,12220,0
20230605,172600,93350690,12220,12220,12220,12220,0
20230605,172500,93350690,12220,12220,12220,12220,0
20230605,172400,93350690,12220,12220,12220,12220,0
20230605,172300,93350690,12220,12220,12220,12220,0
20230605,172200,93350690,12220,12220,12220,12220,0
20230605,172100,93350690,12220,12220,12220,12220,0
20230605,172000,93350690,12220,12220,12220,12220,0
20230605,171900,93350690,12220,12220,12220,12220,0
20230605,171800,93350690,12220,12220,12220,12220,0
20230605,171700,93350690,12220,12220,12220,12220,0
20230605,171600,93350690,12220,12220,12220,12220,0
20230605,171500,93350690,12220,12220,12220,12220,0
20230605,171400,93350690,12220,12220,12220,12220,0
20230605,171300,93350690,12220,12220,12220,12220,0
20230605,171200,93350690,12220,12220,12220,12220,226
20230605,171100,93350690,12220,12220,12220,12220,0
20230605,171000,93350690,12220,12220,12220,12220,0
20230605,170900,93350690,12220,12220,12220,12220,0
20230605,170800,93350690,12220,12220,12220,12220,0
20230605,170700,93350690,12220,12220,12220,12220,0
20230605,170600,93350690,12220,12220,12220,12220,0
20230605,170500,93350690,12220,12220,12220,12220,0
20230605,170400,93350690,12220,12220,12220,12220,0
20230605,170300,93350690,12220,12220,12220,12220,0
20230605,170200,93350690,12220,12220,12220,12220,0
20230605,170100,93350690,12220,12220,12220,12220,0
20230605,170000,93350690,12220,12220,12220,12220,0
20230605,165900,93350690,12220,12220,12220,12220,0
20230605,165800,93350690,12220,12220,12220,12220,0
20230605,165700,93350690,12220,12220,12220,12220,0
20230605,165600,93350690,12220,12220,12220,12220,0
20230605,165500,93350690,12220,12220,12220,12220,0
20230605,165400,93350690,12220,12220,12220,12220,0
20230605,165300,93350690,12220,12220,12220,12220,0
20230605,165200,93350690,12220,12220,12220,12220,0
20230605,165100,93350690,12220,12220,12220,12220,0
20230605,165000,93350690,12220,12220,12220,12220,0
20230605,164900,93350690,12220,12220,12220,12220,0
20230605,164800,93350690,12220,12220,12220,12220,0
20230605,164700,93350690,12220,12220,12220,12220,0
20230605,164600,93350690,12220,12220,12220,12220,0
20230605,164500,93350690,12220,12220,12220,12220,0
20230605,164400,93350690,12220,12220,12220,12220,0
20230605,164300,93350690,12220,12220,12220,12220,0
20230605,164200,93350690,12220,12220,12220,12220,226
20230605,164100,93350690,12220,12220,12220,12220,0
20230605,164000,93350690,12220,12220,12220,12220,0
20230605,163900,93350690,12220,12220,12220,12220,0
20230605,163800,93350690,12220,12220,12220,12220,0
20230605,163700,93350690,12220,12220,12220,12220,0
20230605,163600,93350690,12220,12220,12220,12220,0
20230605,163500,93350690,12220,12220,12220,12220,0
20230605,163400,93350690,12220,12220,12220,12220,0
20230605,163300,93350690,12220,12220,12220,12220,0
20230605,163200,93350690,12220,12220,12220,12220,0
20230605,163100,93350690,12220,12220,12220,12220,0
20230605,163000,93350690,12220,12220,12220,12220,0
20230605,162900,93350690,12220,12220,12220,12220,0
20230605,162800,93350690,12220,12220,12220,12220,0
20230605,162700,93350690,12220,12220,12220,12220,0
20230605,162600,93350690,12220,12220,12220,12220,0
20230605,162500,93350690,12220,12220,12220,12220,0
20230605,162400,93350690,12220,12220,12220,12220,0
20230605,162300,93350690,12220,12220,12220,12220,0
20230605,162200,93350690,12220,12220,12220,12220,0
20230605,162100,93350690,12220,12220,12220,12220,0
20230605,162000,93350690,12220,12220,12220,12220,0
20230605,161900,93350690,12220,12220,12220,12220,0
20230605,161800,93350690,12220,12220,12220,12220,0
20230605,161700,93350690,12220,12220,12220,12220,0
20230605,161600,93350690,12220,12220,12220,12220,0
20230605,161500,93350690,12220,12220,12220,12220,0
20230605,161400,93350690,12220,12220,12220,12220,0
20230605,161300,93350690,12220,12220,12220,12220,0
20230605,161200,93350690,12220,12220,12220,12220,226
20230605,161100,93350690,12220,12220,12220,12220,0
20230605,161000,93350690,12220,12220,12220,12220,0
20230605,160900,93350690,12220,12220,12220,12220,0
20230605,160800,93350690,12220,12220,12220,12220,0
20230605,160700,93350690,12220,12220,12220,12220,0
20230605,160600,93350690,12220,12220,12220,12220,0
20230605,160500,93350690,12220,12220,12220,12220,0
20230605,160400,93350690,12220,12220,12220,12220,0
20230605,160300,93350690,12220,12220,12220,12220,0
20230605,160200,93350690,12220,12220,12220,12220,0
20230605,160100,93350690,12220,12220,12220,12220,0
20230605,160000,93350690,12220,12220,12220,12220,0
20230605,155900,93350690,12220,12220,12220,12220,0
20230605,155800,93350690,12220,12220,12220,12220,0
20230605,155700,93350690,12220,12220,12220,12220,0
20230605,155600,93350690,12220,12220,12220,12220,0
20230605,155500,93350690,12220,12220,12220,12220,0
20230605,155400,93350690,12220,12220,12220,12220,0
20230605,155300,93350690,12220,12220,12220,12220,0
20230605,155200,93350690,12220,12220,12220,12220,0
20230605,155100,93350690,12220,12220,12220,12220,0
20230605,155000,93350690,12220,12220,12220,12220,0
20230605,154900,93350690,12220,12220,12220,12220,0
20230605,154800,93350690,12220,12220,12220,12220,0
20230605,154700,93350690,12220,12220,12220,12220,0
20230605,154600,93350690,12220,12220,12220,12220,0
20230605,154500,93350690,12220,12220,12220,12220,0
20230605,154400,93350690,12220,12220,12220,12220,0
20230605,154300,93350690,12220,12220,12220,12220,0
20230605,154200,93350690,12220,12220,12220,12220,226
20230605,154100,93350690,12220,12220,12220,12220,0
20230605,154000,93350690,12220,12220,12220,12220,0
20230605,153900,93350690,12220,12220,12220,12220,0
20230605,153800,93350690,12220,12220,12220,12220,0
20230605,153700,93350690,12220,12220,12220,12220,0
20230605,153600,93350690,12220,12220,12220,12220,0
20230605,153500,93350690,12220,12220,12220,12220,0
20230605,153400,93350690,12220,12220,12220,12220,0
20230605,153300,93350690,12220,12220,12220,12220,0
20230605,153200,93350690,12220,12220,12220,12220,0
20230605,153100,93350690,12220,12220,12220,12220,0
20230605,153000,93350690,12220,12220,12220,12220,226
20230605,152900,90588970,12210,12210,12210,12210,0
20230605,152800,90588970,12210,12210,12210,12210,0
20230605,152700,90588970,12210,12210,12210,12210,0
20230605,152600,90588970,12210,12210,12210,12210,0
20230605,152500,90588970,12210,12210,12210,12210,0
20230605,152400,90588970,12210,12210,12210,12210,0
20230605,152300,90588970,12210,12210,12210,12210,0
20230605,152200,90588970,12210,12210,12210,12210,0
20230605,152100,90588970,12210,12210,12210,12210,0
20230605,152000,90588970,12210,12210,12210,12210,0
20230605,151900,90588970,12210,12210,12210,12210,0
20230605,151800,90588970,12210,12210,12210,12210,0
20230605,151700,90588970,12210,12210,12210,12210,0
20230605,151600,90588970,12210,12210,12210,12210,0
20230605,151500,90588970,12210,12210,12210,12210,0
20230605,151400,90588970,12210,12210,12210,12210,1
20230605,151300,90576760,12210,12210,12210,12210,0
20230605,151200,90576760,12210,12210,12210,12210,0
20230605,151100,90576760,12210,12210,12210,12210,0
20230605,151000,90576760,12210,12210,12210,12210,500
20230605,150900,84471760,12210,12210,12210,12210,0
20230605,150800,84471760,12210,12210,12210,12210,0
20230605,150700,84471760,12210,12210,12210,12210,0
20230605,150600,84471760,12210,12210,12210,12210,0
20230605,150500,84471760,12210,12210,12210,12210,0
20230605,150400,84471760,12210,12210,12210,12210,50
20230605,150300,83861260,12210,12200,12210,12200,500
20230605,150200,77757970,12210,12210,12210,12210,0
20230605,150100,77757970,12210,12210,12210,12210,0
20230605,150000,77757970,12210,12210,12210,12210,0
20230605,145900,77757970,12210,12210,12210,12210,0
20230605,145800,77757970,12210,12210,12210,12210,0
20230605,145700,77757970,12210,12210,12210,12210,0
20230605,145600,77757970,12210,12210,12210,12210,0
20230605,145500,77757970,12210,12210,12210,12210,0
20230605,145400,77757970,12210,12210,12210,12210,0
20230605,145300,77757970,12210,12210,12210,12210,0
20230605,145200,77757970,12210,12210,12210,12210,0
20230605,145100,77757970,12210,12210,12210,12210,0
20230605,145000,77757970,12210,12210,12210,12210,0
20230605,144900,77757970,12210,12210,12210,12210,0
20230605,144800,77757970,12210,12210,12210,12210,0
20230605,144700,77757970,12210,12210,12210,12210,0
20230605,144600,77757970,12210,12210,12210,12210,0
20230605,144500,77757970,12210,12210,12210,12210,0
20230605,144400,77757970,12210,12210,12210,12210,10
20230605,144300,77635870,12210,12210,12210,12210,0
20230605,144200,77635870,12210,12210,12210,12210,0
20230605,144100,77635870,12210,12210,12210,12210,0
20230605,144000,77635870,12210,12210,12210,12210,0
20230605,143900,77635870,12210,12200,12210,12200,14
20230605,143800,77464940,12210,12210,12210,12210,0
20230605,143700,77464940,12210,12210,12210,12210,0
20230605,143600,77464940,12210,12210,12210,12210,0
20230605,143500,77464940,12210,12210,12210,12210,0
20230605,143400,77464940,12210,12210,12210,12210,0
20230605,143300,77464940,12210,12210,12210,12210,0
20230605,143200,77464940,12210,12210,12210,12210,0
20230605,143100,77464940,12210,12200,12210,12200,7
20230605,143000,77379520,12210,12210,12210,12210,0
20230605,142900,77379520,12210,12210,12210,12210,0
20230605,142800,77379520,12210,12210,12210,12210,0
20230605,142700,77379520,12210,12210,12210,12210,0
20230605,142600,77379520,12210,12210,12210,12210,0
20230605,142500,77379520,12210,12210,12210,12210,0
20230605,142400,77379520,12210,12210,12210,12210,0
20230605,142300,77379520,12210,12210,12210,12210,0
20230605,142200,77379520,12210,12210,12210,12210,0
20230605,142100,77379520,12210,12210,12210,12210,0
20230605,142000,77379520,12210,12210,12210,12210,0
20230605,141900,77379520,12210,12210,12210,12210,0
20230605,141800,77379520,12210,12210,12210,12210,0
20230605,141700,77379520,12210,12210,12210,12210,0
20230605,141600,77379520,12210,12210,12210,12210,0
20230605,141500,77379520,12210,12210,12210,12210,0
20230605,141400,77379520,12210,12210,12210,12210,0
20230605,141300,77379520,12210,12210,12210,12210,0
20230605,141200,77379520,12210,12210,12210,12210,0
20230605,141100,77379520,12210,12210,12210,12210,0
20230605,141000,77379520,12210,12210,12210,12210,0
20230605,140900,77379520,12210,12210,12210,12210,0
20230605,140800,77379520,12210,12210,12210,12210,0
20230605,140700,77379520,12210,12210,12210,12210,0
20230605,140600,77379520,12210,12210,12210,12210,0
20230605,140500,77379520,12210,12210,12210,12210,0
20230605,140400,77379520,12210,12210,12210,12210,0
20230605,140300,77379520,12210,12210,12210,12210,0
20230605,140200,77379520,12210,12210,12210,12210,0
20230605,140100,77379520,12210,12210,12210,12210,1
20230605,140000,77367310,12100,12100,12100,12100,0
20230605,135900,77367310,12100,12100,12100,12100,0
20230605,135800,77367310,12100,12100,12100,12100,0
20230605,135700,77367310,12100,12100,12100,12100,0
20230605,135600,77367310,12100,12100,12100,12100,0
20230605,135500,77367310,12100,12100,12100,12100,0
20230605,135400,77367310,12100,12100,12100,12100,0
20230605,135300,77367310,12100,12160,12160,12100,2999
20230605,135200,41026460,12160,12160,12160,12160,11
20230605,135100,40892700,12160,12160,12160,12160,0
20230605,135000,40892700,12160,12160,12160,12160,0
20230605,134900,40892700,12160,12160,12160,12160,0
20230605,134800,40892700,12160,12160,12160,12160,0
20230605,134700,40892700,12160,12160,12160,12160,0
20230605,134600,40892700,12160,12160,12160,12160,0
20230605,134500,40892700,12160,12160,12160,12160,0
20230605,134400,40892700,12160,12160,12160,12160,0
20230605,134300,40892700,12160,12160,12160,12160,0
20230605,134200,40892700,12160,12160,12160,12160,0
20230605,134100,40892700,12160,12160,12160,12160,0
20230605,134000,40892700,12160,12160,12160,12160,0
20230605,133900,40892700,12160,12160,12160,12160,0
20230605,133800,40892700,12160,12160,12160,12160,0
20230605,133700,40892700,12160,12160,12160,12160,0
20230605,133600,40892700,12160,12160,12160,12160,0
20230605,133500,40892700,12160,12160,12160,12160,0
20230605,133400,40892700,12160,12200,12200,12150,553
20230605,133300,34158000,12220,12220,12220,12220,0
20230605,133200,34158000,12220,12220,12220,12220,0
20230605,133100,34158000,12220,12220,12220,12220,0
20230605,133000,34158000,12220,12220,12220,12220,0
20230605,132900,34158000,12220,12220,12220,12220,0
20230605,132800,34158000,12220,12220,12220,12220,0
20230605,132700,34158000,12220,12220,12220,12220,0
20230605,132600,34158000,12220,12220,12220,12220,0
20230605,132500,34158000,12220,12220,12220,12220,0
20230605,132400,34158000,12220,12220,12220,12220,0
20230605,132300,34158000,12220,12220,12220,12220,0
20230605,132200,34158000,12220,12220,12220,12220,0
20230605,132100,34158000,12220,12220,12220,12220,0
20230605,132000,34158000,12220,12220,12220,12220,8
20230605,131900,34060240,12250,12250,12250,12250,0
20230605,131800,34060240,12250,12250,12250,12250,0
20230605,131700,34060240,12250,12250,12250,12250,0
20230605,131600,34060240,12250,12250,12250,12250,0
20230605,131500,34060240,12250,12250,12250,12250,0
20230605,131400,34060240,12250,12250,12250,12250,0
20230605,131300,34060240,12250,12250,12250,12250,0
20230605,131200,34060240,12250,12250,12250,12250,0
20230605,131100,34060240,12250,12250,12250,12250,0
20230605,131000,34060240,12250,12250,12250,12250,0
20230605,130900,34060240,12250,12250,12250,12250,0
20230605,130800,34060240,12250,12250,12250,12250,0
20230605,130700,34060240,12250,12250,12250,12250,0
20230605,130600,34060240,12250,12250,12250,12250,0
20230605,130500,34060240,12250,12250,12250,12250,0
20230605,130400,34060240,12250,12250,12250,12250,0
20230605,130300,34060240,12250,12250,12250,12250,0
20230605,130200,34060240,12250,12250,12250,12250,5
20230605,130100,33998990,12260,12260,12260,12260,0
20230605,130000,33998990,12260,12260,12260,12260,5
20230605,125900,33937690,12250,12250,12250,12250,20
20230605,125800,33692690,12260,12260,12260,12260,0
20230605,125700,33692690,12260,12260,12260,12260,6
20230605,125600,33619130,12260,12250,12260,12250,58
20230605,125500,32908550,12250,12250,12250,12250,25
20230605,125400,32602300,12200,12200,12200,12200,0
20230605,125300,32602300,12200,12200,12200,12200,0
20230605,125200,32602300,12200,12200,12200,12200,0
20230605,125100,32602300,12200,12200,12200,12200,0
20230605,125000,32602300,12200,12200,12200,12200,0
20230605,124900,32602300,12200,12200,12200,12200,0
20230605,124800,32602300,12200,12200,12200,12200,0
20230605,124700,32602300,12200,12200,12200,12200,0
20230605,124600,32602300,12200,12200,12200,12200,0
20230605,124500,32602300,12200,12200,12200,12200,0
20230605,124400,32602300,12200,12200,12200,12200,0
20230605,124300,32602300,12200,12200,12200,12200,0
20230605,124200,32602300,12200,12200,12200,12200,0
20230605,124100,32602300,12200,12200,12200,12200,0
20230605,124000,32602300,12200,12200,12200,12200,0
20230605,123900,32602300,12200,12200,12200,12200,0
20230605,123800,32602300,12200,12200,12200,12200,130
20230605,123700,31016300,12260,12260,12260,12260,0
20230605,123600,31016300,12260,12260,12260,12260,0
20230605,123500,31016300,12260,12260,12260,12260,0
20230605,123400,31016300,12260,12260,12260,12260,0
20230605,123300,31016300,12260,12260,12260,12260,0
20230605,123200,31016300,12260,12260,12260,12260,0
20230605,123100,31016300,12260,12260,12260,12260,0
20230605,123000,31016300,12260,12260,12260,12260,0
20230605,122900,31016300,12260,12260,12260,12260,0
20230605,122800,31016300,12260,12260,12260,12260,0
20230605,122700,31016300,12260,12260,12260,12260,0
20230605,122600,31016300,12260,12260,12260,12260,0
20230605,122500,31016300,12260,12260,12260,12260,0
20230605,122400,31016300,12260,12260,12260,12260,0
20230605,122300,31016300,12260,12260,12260,12260,0
20230605,122200,31016300,12260,12260,12260,12260,1
20230605,122100,31004040,12190,12190,12190,12190,0
20230605,122000,31004040,12190,12190,12190,12190,0
20230605,121900,31004040,12190,12190,12190,12190,0
20230605,121800,31004040,12190,12190,12190,12190,0
20230605,121700,31004040,12190,12190,12190,12190,0
20230605,121600,31004040,12190,12190,12190,12190,0
20230605,121500,31004040,12190,12190,12190,12190,0
20230605,121400,31004040,12190,12190,12190,12190,0
20230605,121300,31004040,12190,12190,12190,12190,0
20230605,121200,31004040,12190,12190,12190,12190,0
20230605,121100,31004040,12190,12190,12190,12190,0
20230605,121000,31004040,12190,12190,12190,12190,0
20230605,120900,31004040,12190,12190,12190,12190,0
20230605,120800,31004040,12190,12190,12190,12190,0
20230605,120700,31004040,12190,12190,12190,12190,0
20230605,120600,31004040,12190,12190,12190,12190,0
20230605,120500,31004040,12190,12190,12190,12190,0
20230605,120400,31004040,12190,12190,12190,12190,0
20230605,120300,31004040,12190,12210,12210,12190,60
20230605,120200,30271780,12260,12260,12260,12260,0
20230605,120100,30271780,12260,12260,12260,12260,0
20230605,120000,30271780,12260,12260,12260,12260,0
20230605,115900,30271780,12260,12260,12260,12260,0
20230605,115800,30271780,12260,12260,12260,12260,0
20230605,115700,30271780,12260,12260,12260,12260,0
20230605,115600,30271780,12260,12260,12260,12260,0
20230605,115500,30271780,12260,12210,12260,12210,7
20230605,115400,30186260,12280,12280,12280,12280,0
20230605,115300,30186260,12280,12280,12280,12280,0
20230605,115200,30186260,12280,12280,12280,12280,0
20230605,115100,30186260,12280,12280,12280,12280,0
20230605,115000,30186260,12280,12280,12280,12280,0
20230605,114900,30186260,12280,12280,12280,12280,0
20230605,114800,30186260,12280,12280,12280,12280,5
20230605,114700,30124860,12280,12280,12280,12280,0
20230605,114600,30124860,12280,12280,12280,12280,0
20230605,114500,30124860,12280,12280,12280,12280,0
20230605,114400,30124860,12280,12220,12280,12220,100
20230605,114300,28901600,12210,12210,12210,12210,0
20230605,114200,28901600,12210,12210,12210,12210,0
20230605,114100,28901600,12210,12210,12210,12210,53
20230605,114000,28254470,12210,12210,12210,12210,1500
20230605,113900,9939470,12200,12200,12200,12200,159
20230605,113800,7999670,12200,12200,12200,12200,0
20230605,113700,7999670,12200,12200,12200,12200,0
20230605,113600,7999670,12200,12200,12200,12200,0
20230605,113500,7999670,12200,12200,12200,12200,0
20230605,113400,7999670,12200,12200,12200,12200,0
20230605,113300,7999670,12200,12200,12200,12200,63
20230605,113200,7231070,12200,12200,12200,12200,0
20230605,113100,7231070,12200,12200,12200,12200,0
20230605,113000,7231070,12200,12200,12200,12200,140
20230605,112900,5523070,12200,12200,12200,12200,0
20230605,112800,5523070,12200,12200,12200,12200,0
20230605,112700,5523070,12200,12200,12200,12200,0
20230605,112600,5523070,12200,12200,12200,12200,0
20230605,112500,5523070,12200,12200,12200,12200,0
20230605,112400,5523070,12200,12200,12200,12200,0
20230605,112300,5523070,12200,12200,12200,12200,0
20230605,112200,5523070,12200,12200,12200,12200,4
20230605,112100,5474270,12200,12200,12200,12200,0
20230605,112000,5474270,12200,12190,12200,12190,300
20230605,111900,1814430,12190,12190,12190,12190,0
20230605,111800,1814430,12190,12190,12190,12190,0
20230605,111700,1814430,12190,12190,12190,12190,0
20230605,111600,1814430,12190,12190,12190,12190,0
20230605,111500,1814430,12190,12190,12190,12190,0
20230605,111400,1814430,12190,12190,12190,12190,0
20230605,111300,1814430,12190,12190,12190,12190,0
20230605,111200,1814430,12190,12190,12190,12190,0
20230605,111100,1814430,12190,12190,12190,12190,0
20230605,111000,1814430,12190,12190,12190,12190,0
20230605,110900,1814430,12190,12190,12190,12190,0
20230605,110800,1814430,12190,12190,12190,12190,0
20230605,110700,1814430,12190,12190,12190,12190,0
20230605,110600,1814430,12190,12190,12190,12190,0
20230605,110500,1814430,12190,12190,12190,12190,0
20230605,110400,1814430,12190,12190,12190,12190,0
20230605,110300,1814430,12190,12190,12190,12190,0
20230605,110200,1814430,12190,12190,12190,12190,0
20230605,110100,1814430,12190,12190,12190,12190,1
20230605,110000,1802240,12190,12190,12190,12190,0
20230605,105900,1802240,12190,12190,12190,12190,0
20230605,105800,1802240,12190,12190,12190,12190,0
20230605,105700,1802240,12190,12190,12190,12190,0
20230605,105600,1802240,12190,12190,12190,12190,0
20230605,105500,1802240,12190,12190,12190,12190,0
20230605,105400,1802240,12190,12190,12190,12190,0
20230605,105300,1802240,12190,12190,12190,12190,0
20230605,105200,1802240,12190,12190,12190,12190,0
20230605,105100,1802240,12190,12190,12190,12190,0
20230605,105000,1802240,12190,12190,12190,12190,0
20230605,104900,1802240,12190,12190,12190,12190,0
20230605,104800,1802240,12190,12190,12190,12190,3
20230605,104700,1765670,12200,12200,12200,12200,0
20230605,104600,1765670,12200,12200,12200,12200,0
20230605,104500,1765670,12200,12200,12200,12200,1
20230605,104400,1753470,12160,12160,12160,12160,0
20230605,104300,1753470,12160,12160,12160,12160,0
20230605,104200,1753470,12160,12160,12160,12160,0
20230605,104100,1753470,12160,12160,12160,12160,0
20230605,104000,1753470,12160,12160,12160,12160,0
20230605,103900,1753470,12160,12160,12160,12160,0
20230605,103800,1753470,12160,12160,12160,12160,0
20230605,103700,1753470,12160,12160,12160,12160,0
20230605,103600,1753470,12160,12160,12160,12160,0
20230605,103500,1753470,12160,12160,12160,12160,0
20230605,103400,1753470,12160,12160,12160,12160,0
20230605,103300,1753470,12160,12160,12160,12160,0
20230605,103200,1753470,12160,12160,12160,12160,0
20230605,103100,1753470,12160,12160,12160,12160,0
20230605,103000,1753470,12160,12160,12160,12160,0
20230605,102900,1753470,12160,12160,12160,12160,0
20230605,102800,1753470,12160,12160,12160,12160,0
20230605,102700,1753470,12160,12160,12160,12160,0
20230605,102600,1753470,12160,12160,12160,12160,0
20230605,102500,1753470,12160,12160,12160,12160,0
20230605,102400,1753470,12160,12160,12160,12160,0
20230605,102300,1753470,12160,12160,12160,12160,0
20230605,102200,1753470,12160,12160,12160,12160,0
20230605,102100,1753470,12160,12160,12160,12160,0
20230605,102000,1753470,12160,12160,12160,12160,0
20230605,101900,1753470,12160,12160,12160,12160,0
20230605,101800,1753470,12160,12160,12160,12160,0
20230605,101700,1753470,12160,12160,12160,12160,0
20230605,101600,1753470,12160,12160,12160,12160,0
20230605,101500,1753470,12160,12160,12160,12160,0
20230605,101400,1753470,12160,12160,12160,12160,0
20230605,101300,1753470,12160,12160,12160,12160,0
20230605,101200,1753470,12160,12160,12160,12160,0
20230605,101100,1753470,12160,12160,12160,12160,0
20230605,101000,1753470,12160,12160,12160,12160,0
20230605,100900,1753470,12160,12160,12160,12160,0
20230605,100800,1753470,12160,12160,12160,12160,0
20230605,100700,1753470,12160,12160,12160,12160,0
20230605,100600,1753470,12160,12160,12160,12160,0
20230605,100500,1753470,12160,12160,12160,12160,0
20230605,100400,1753470,12160,12160,12160,12160,0
20230605,100300,1753470,12160,12160,12160,12160,0
20230605,100200,1753470,12160,12160,12160,12160,0
20230605,100100,1753470,12160,12160,12160,12160,1
20230605,100000,1741310,12200,12200,12200,12200,1
20230605,095900,1729110,12130,12130,12130,12130,0
20230605,095800,1729110,12130,12130,12130,12130,0
20230605,095700,1729110,12130,12130,12130,12130,0
20230605,095600,1729110,12130,12130,12130,12130,0
20230605,095500,1729110,12130,12130,12130,12130,0
20230605,095400,1729110,12130,12130,12130,12130,0
20230605,095300,1729110,12130,12130,12130,12130,0
20230605,095200,1729110,12130,12130,12130,12130,0
20230605,095100,1729110,12130,12130,12130,12130,0
20230605,095000,1729110,12130,12130,12130,12130,0
20230605,094900,1729110,12130,12130,12130,12130,0
20230605,094800,1729110,12130,12130,12130,12130,0
20230605,094700,1729110,12130,12130,12130,12130,0
20230605,094600,1729110,12130,12130,12130,12130,0
20230605,094500,1729110,12130,12130,12130,12130,0
20230605,094400,1729110,12130,12130,12130,12130,40
20230605,094300,1243910,12130,12130,12130,12130,0
20230605,094200,1243910,12130,12130,12130,12130,0
20230605,094100,1243910,12130,12130,12130,12130,0
20230605,094000,1243910,12130,12130,12130,12130,0
20230605,093900,1243910,12130,12130,12130,12130,2
20230605,093800,1219650,12210,12210,12210,12210,0
20230605,093700,1219650,12210,12210,12210,12210,0
20230605,093600,1219650,12210,12210,12210,12210,1
20230605,093500,1207440,12210,12210,12210,12210,0
20230605,093400,1207440,12210,12210,12210,12210,0
20230605,093300,1207440,12210,12210,12210,12210,0
20230605,093200,1207440,12210,12210,12210,12210,0
20230605,093100,1207440,12210,12210,12210,12210,0
20230605,093000,1207440,12210,12210,12210,12210,0
20230605,092900,1207440,12210,12210,12210,12210,0
20230605,092800,1207440,12210,12210,12210,12210,0
20230605,092700,1207440,12210,12210,12210,12210,1
20230605,092600,1195230,12120,12120,12120,12120,0
20230605,092500,1195230,12120,12120,12120,12120,0
20230605,092400,1195230,12120,12120,12120,12120,0
20230605,092300,1195230,12120,12120,12120,12120,0
20230605,092200,1195230,12120,12210,12210,12120,26
20230605,092100,878900,12210,12210,12210,12210,0
20230605,092000,878900,12210,12210,12210,12210,0
20230605,091900,878900,12210,12210,12210,12210,0
20230605,091800,878900,12210,12210,12210,12210,0
20230605,091700,878900,12210,12210,12210,12210,0
20230605,091600,878900,12210,12210,12210,12210,0
20230605,091500,878900,12210,12210,12210,12210,0
20230605,091400,878900,12210,12210,12210,12210,0
20230605,091300,878900,12210,12210,12210,12210,0
20230605,091200,878900,12210,12210,12210,12210,0
20230605,091100,878900,12210,12210,12210,12210,0
20230605,091000,878900,12210,12210,12210,12210,0
20230605,090900,878900,12210,12210,12210,12210,1
20230605,090800,866690,12210,12210,12210,12210,1
20230605,090700,854480,12220,12210,12220,12210,9
20230605,090600,744520,12200,12200,12200,12200,41
20230605,090500,244320,12200,12200,12200,12200,0
20230605,090400,244320,12200,12220,12220,12200,20
20230605,090300,0,12210,12210,12210,12210,0
20230605,090200,0,12210,12210,12210,12210,0
20230605,090100,0,12210,12210,12210,12210,0
20230605,090000,0,12210,12210,12210,12210,0