KissMeData/253840/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203800,303733550,8430,8430,8430,8430,1486
20230602,203700,303733550,8430,8430,8430,8430,0
20230602,203600,303733550,8430,8430,8430,8430,0
20230602,203500,303733550,8430,8430,8430,8430,0
20230602,203400,303733550,8430,8430,8430,8430,0
20230602,203300,303733550,8430,8430,8430,8430,0
20230602,203200,303733550,8430,8430,8430,8430,0
20230602,203100,303733550,8430,8430,8430,8430,0
20230602,203000,303733550,8430,8430,8430,8430,0
20230602,202900,303733550,8430,8430,8430,8430,0
20230602,202800,303733550,8430,8430,8430,8430,0
20230602,202700,303733550,8430,8430,8430,8430,0
20230602,202600,303733550,8430,8430,8430,8430,0
20230602,202500,303733550,8430,8430,8430,8430,0
20230602,202400,303733550,8430,8430,8430,8430,0
20230602,202300,303733550,8430,8430,8430,8430,0
20230602,202200,303733550,8430,8430,8430,8430,0
20230602,202100,303733550,8430,8430,8430,8430,0
20230602,202000,303733550,8430,8430,8430,8430,0
20230602,201900,303733550,8430,8430,8430,8430,0
20230602,201800,303733550,8430,8430,8430,8430,0
20230602,201700,303733550,8430,8430,8430,8430,0
20230602,201600,303733550,8430,8430,8430,8430,0
20230602,201500,303733550,8430,8430,8430,8430,0
20230602,201400,303733550,8430,8430,8430,8430,0
20230602,201300,303733550,8430,8430,8430,8430,0
20230602,201200,303733550,8430,8430,8430,8430,0
20230602,201100,303733550,8430,8430,8430,8430,0
20230602,201000,303733550,8430,8430,8430,8430,0
20230602,200900,303733550,8430,8430,8430,8430,0
20230602,200800,303733550,8430,8430,8430,8430,1486
20230602,200700,303733550,8430,8430,8430,8430,0
20230602,200600,303733550,8430,8430,8430,8430,0
20230602,200500,303733550,8430,8430,8430,8430,0
20230602,200400,303733550,8430,8430,8430,8430,0
20230602,200300,303733550,8430,8430,8430,8430,0
20230602,200200,303733550,8430,8430,8430,8430,0
20230602,200100,303733550,8430,8430,8430,8430,0
20230602,200000,303733550,8430,8430,8430,8430,0
20230602,195900,303733550,8430,8430,8430,8430,0
20230602,195800,303733550,8430,8430,8430,8430,0
20230602,195700,303733550,8430,8430,8430,8430,0
20230602,195600,303733550,8430,8430,8430,8430,0
20230602,195500,303733550,8430,8430,8430,8430,0
20230602,195400,303733550,8430,8430,8430,8430,0
20230602,195300,303733550,8430,8430,8430,8430,0
20230602,195200,303733550,8430,8430,8430,8430,0
20230602,195100,303733550,8430,8430,8430,8430,0
20230602,195000,303733550,8430,8430,8430,8430,0
20230602,194900,303733550,8430,8430,8430,8430,0
20230602,194800,303733550,8430,8430,8430,8430,0
20230602,194700,303733550,8430,8430,8430,8430,0
20230602,194600,303733550,8430,8430,8430,8430,0
20230602,194500,303733550,8430,8430,8430,8430,0
20230602,194400,303733550,8430,8430,8430,8430,0
20230602,194300,303733550,8430,8430,8430,8430,0
20230602,194200,303733550,8430,8430,8430,8430,0
20230602,194100,303733550,8430,8430,8430,8430,0
20230602,194000,303733550,8430,8430,8430,8430,0
20230602,193900,303733550,8430,8430,8430,8430,0
20230602,193800,303733550,8430,8430,8430,8430,1486
20230602,193700,303733550,8430,8430,8430,8430,0
20230602,193600,303733550,8430,8430,8430,8430,0
20230602,193500,303733550,8430,8430,8430,8430,0
20230602,193400,303733550,8430,8430,8430,8430,0
20230602,193300,303733550,8430,8430,8430,8430,0
20230602,193200,303733550,8430,8430,8430,8430,0
20230602,193100,303733550,8430,8430,8430,8430,0
20230602,193000,303733550,8430,8430,8430,8430,0
20230602,192900,303733550,8430,8430,8430,8430,0
20230602,192800,303733550,8430,8430,8430,8430,0
20230602,192700,303733550,8430,8430,8430,8430,0
20230602,192600,303733550,8430,8430,8430,8430,0
20230602,192500,303733550,8430,8430,8430,8430,0
20230602,192400,303733550,8430,8430,8430,8430,0
20230602,192300,303733550,8430,8430,8430,8430,0
20230602,192200,303733550,8430,8430,8430,8430,0
20230602,192100,303733550,8430,8430,8430,8430,0
20230602,192000,303733550,8430,8430,8430,8430,0
20230602,191900,303733550,8430,8430,8430,8430,0
20230602,191800,303733550,8430,8430,8430,8430,0
20230602,191700,303733550,8430,8430,8430,8430,0
20230602,191600,303733550,8430,8430,8430,8430,0
20230602,191500,303733550,8430,8430,8430,8430,0
20230602,191400,303733550,8430,8430,8430,8430,0
20230602,191300,303733550,8430,8430,8430,8430,0
20230602,191200,303733550,8430,8430,8430,8430,0
20230602,191100,303733550,8430,8430,8430,8430,0
20230602,191000,303733550,8430,8430,8430,8430,0
20230602,190900,303733550,8430,8430,8430,8430,0
20230602,190800,303733550,8430,8430,8430,8430,1486
20230602,190700,303733550,8430,8430,8430,8430,0
20230602,190600,303733550,8430,8430,8430,8430,0
20230602,190500,303733550,8430,8430,8430,8430,0
20230602,190400,303733550,8430,8430,8430,8430,0
20230602,190300,303733550,8430,8430,8430,8430,0
20230602,190200,303733550,8430,8430,8430,8430,0
20230602,190100,303733550,8430,8430,8430,8430,0
20230602,190000,303733550,8430,8430,8430,8430,0
20230602,185900,303733550,8430,8430,8430,8430,0
20230602,185800,303733550,8430,8430,8430,8430,0
20230602,185700,303733550,8430,8430,8430,8430,0
20230602,185600,303733550,8430,8430,8430,8430,0
20230602,185500,303733550,8430,8430,8430,8430,0
20230602,185400,303733550,8430,8430,8430,8430,0
20230602,185300,303733550,8430,8430,8430,8430,0
20230602,185200,303733550,8430,8430,8430,8430,0
20230602,185100,303733550,8430,8430,8430,8430,0
20230602,185000,303733550,8430,8430,8430,8430,0
20230602,184900,303733550,8430,8430,8430,8430,0
20230602,184800,303733550,8430,8430,8430,8430,0
20230602,184700,303733550,8430,8430,8430,8430,0
20230602,184600,303733550,8430,8430,8430,8430,0
20230602,184500,303733550,8430,8430,8430,8430,0
20230602,184400,303733550,8430,8430,8430,8430,0
20230602,184300,303733550,8430,8430,8430,8430,0
20230602,184200,303733550,8430,8430,8430,8430,0
20230602,184100,303733550,8430,8430,8430,8430,0
20230602,184000,303733550,8430,8430,8430,8430,0
20230602,183900,303733550,8430,8430,8430,8430,0
20230602,183800,303733550,8430,8430,8430,8430,1486
20230602,183700,303733550,8430,8430,8430,8430,0
20230602,183600,303733550,8430,8430,8430,8430,0
20230602,183500,303733550,8430,8430,8430,8430,0
20230602,183400,303733550,8430,8430,8430,8430,0
20230602,183300,303733550,8430,8430,8430,8430,0
20230602,183200,303733550,8430,8430,8430,8430,0
20230602,183100,303733550,8430,8430,8430,8430,0
20230602,183000,303733550,8430,8430,8430,8430,0
20230602,182900,303733550,8430,8430,8430,8430,0
20230602,182800,303733550,8430,8430,8430,8430,0
20230602,182700,303733550,8430,8430,8430,8430,0
20230602,182600,303733550,8430,8430,8430,8430,0
20230602,182500,303733550,8430,8430,8430,8430,0
20230602,182400,303733550,8430,8430,8430,8430,0
20230602,182300,303733550,8430,8430,8430,8430,0
20230602,182200,303733550,8430,8430,8430,8430,0
20230602,182100,303733550,8430,8430,8430,8430,0
20230602,182000,303733550,8430,8430,8430,8430,0
20230602,181900,303733550,8430,8430,8430,8430,0
20230602,181800,303733550,8430,8430,8430,8430,0
20230602,181700,303733550,8430,8430,8430,8430,0
20230602,181600,303733550,8430,8430,8430,8430,0
20230602,181500,303733550,8430,8430,8430,8430,0
20230602,181400,303733550,8430,8430,8430,8430,0
20230602,181300,303733550,8430,8430,8430,8430,0
20230602,181200,303733550,8430,8430,8430,8430,0
20230602,181100,303733550,8430,8430,8430,8430,0
20230602,181000,303733550,8430,8430,8430,8430,0
20230602,180900,303733550,8430,8430,8430,8430,0
20230602,180800,303733550,8430,8430,8430,8430,1486
20230602,180700,303733550,8430,8430,8430,8430,0
20230602,180600,303733550,8430,8430,8430,8430,0
20230602,180500,303733550,8430,8430,8430,8430,0
20230602,180400,303733550,8430,8430,8430,8430,0
20230602,180300,303733550,8430,8430,8430,8430,0
20230602,180200,303733550,8430,8430,8430,8430,0
20230602,180100,303733550,8430,8430,8430,8430,0
20230602,180000,303733550,8430,8430,8430,8430,0
20230602,175900,303733550,8430,8430,8430,8430,0
20230602,175800,303733550,8430,8430,8430,8430,0
20230602,175700,303733550,8430,8430,8430,8430,0
20230602,175600,303733550,8430,8430,8430,8430,0
20230602,175500,303733550,8430,8430,8430,8430,0
20230602,175400,303733550,8430,8430,8430,8430,0
20230602,175300,303733550,8430,8430,8430,8430,0
20230602,175200,303733550,8430,8430,8430,8430,0
20230602,175100,303733550,8430,8430,8430,8430,0
20230602,175000,303733550,8430,8430,8430,8430,0
20230602,174900,303733550,8430,8430,8430,8430,0
20230602,174800,303733550,8430,8430,8430,8430,0
20230602,174700,303733550,8430,8430,8430,8430,0
20230602,174600,303733550,8430,8430,8430,8430,0
20230602,174500,303733550,8430,8430,8430,8430,0
20230602,174400,303733550,8430,8430,8430,8430,0
20230602,174300,303733550,8430,8430,8430,8430,0
20230602,174200,303733550,8430,8430,8430,8430,0
20230602,174100,303733550,8430,8430,8430,8430,0
20230602,174000,303733550,8430,8430,8430,8430,0
20230602,173900,303733550,8430,8430,8430,8430,0
20230602,173800,303733550,8430,8430,8430,8430,1486
20230602,173700,303733550,8430,8430,8430,8430,0
20230602,173600,303733550,8430,8430,8430,8430,0
20230602,173500,303733550,8430,8430,8430,8430,0
20230602,173400,303733550,8430,8430,8430,8430,0
20230602,173300,303733550,8430,8430,8430,8430,0
20230602,173200,303733550,8430,8430,8430,8430,0
20230602,173100,303733550,8430,8430,8430,8430,0
20230602,173000,303733550,8430,8430,8430,8430,0
20230602,172900,303733550,8430,8430,8430,8430,0
20230602,172800,303733550,8430,8430,8430,8430,0
20230602,172700,303733550,8430,8430,8430,8430,0
20230602,172600,303733550,8430,8430,8430,8430,0
20230602,172500,303733550,8430,8430,8430,8430,0
20230602,172400,303733550,8430,8430,8430,8430,0
20230602,172300,303733550,8430,8430,8430,8430,0
20230602,172200,303733550,8430,8430,8430,8430,0
20230602,172100,303733550,8430,8430,8430,8430,0
20230602,172000,303733550,8430,8430,8430,8430,0
20230602,171900,303733550,8430,8430,8430,8430,0
20230602,171800,303733550,8430,8430,8430,8430,0
20230602,171700,303733550,8430,8430,8430,8430,0
20230602,171600,303733550,8430,8430,8430,8430,0
20230602,171500,303733550,8430,8430,8430,8430,0
20230602,171400,303733550,8430,8430,8430,8430,0
20230602,171300,303733550,8430,8430,8430,8430,0
20230602,171200,303733550,8430,8430,8430,8430,0
20230602,171100,303733550,8430,8430,8430,8430,0
20230602,171000,303733550,8430,8430,8430,8430,0
20230602,170900,303733550,8430,8430,8430,8430,0
20230602,170800,303733550,8430,8430,8430,8430,1486
20230602,170700,303733550,8430,8430,8430,8430,0
20230602,170600,303733550,8430,8430,8430,8430,0
20230602,170500,303733550,8430,8430,8430,8430,0
20230602,170400,303733550,8430,8430,8430,8430,0
20230602,170300,303733550,8430,8430,8430,8430,0
20230602,170200,303733550,8430,8430,8430,8430,0
20230602,170100,303733550,8430,8430,8430,8430,0
20230602,170000,303733550,8430,8430,8430,8430,0
20230602,165900,303733550,8430,8430,8430,8430,0
20230602,165800,303733550,8430,8430,8430,8430,0
20230602,165700,303733550,8430,8430,8430,8430,0
20230602,165600,303733550,8430,8430,8430,8430,0
20230602,165500,303733550,8430,8430,8430,8430,0
20230602,165400,303733550,8430,8430,8430,8430,0
20230602,165300,303733550,8430,8430,8430,8430,0
20230602,165200,303733550,8430,8430,8430,8430,0
20230602,165100,303733550,8430,8430,8430,8430,0
20230602,165000,303733550,8430,8430,8430,8430,0
20230602,164900,303733550,8430,8430,8430,8430,0
20230602,164800,303733550,8430,8430,8430,8430,0
20230602,164700,303733550,8430,8430,8430,8430,0
20230602,164600,303733550,8430,8430,8430,8430,0
20230602,164500,303733550,8430,8430,8430,8430,0
20230602,164400,303733550,8430,8430,8430,8430,0
20230602,164300,303733550,8430,8430,8430,8430,0
20230602,164200,303733550,8430,8430,8430,8430,0
20230602,164100,303733550,8430,8430,8430,8430,0
20230602,164000,303733550,8430,8430,8430,8430,0
20230602,163900,303733550,8430,8430,8430,8430,0
20230602,163800,303733550,8430,8430,8430,8430,1486
20230602,163700,303733550,8430,8430,8430,8430,0
20230602,163600,303733550,8430,8430,8430,8430,0
20230602,163500,303733550,8430,8430,8430,8430,0
20230602,163400,303733550,8430,8430,8430,8430,0
20230602,163300,303733550,8430,8430,8430,8430,0
20230602,163200,303733550,8430,8430,8430,8430,0
20230602,163100,303733550,8430,8430,8430,8430,0
20230602,163000,303733550,8430,8430,8430,8430,0
20230602,162900,303733550,8430,8430,8430,8430,0
20230602,162800,303733550,8430,8430,8430,8430,0
20230602,162700,303733550,8430,8430,8430,8430,0
20230602,162600,303733550,8430,8430,8430,8430,0
20230602,162500,303733550,8430,8430,8430,8430,0
20230602,162400,303733550,8430,8430,8430,8430,0
20230602,162300,303733550,8430,8430,8430,8430,0
20230602,162200,303733550,8430,8430,8430,8430,0
20230602,162100,303733550,8430,8430,8430,8430,0
20230602,162000,303733550,8430,8430,8430,8430,0
20230602,161900,303733550,8430,8430,8430,8430,0
20230602,161800,303733550,8430,8430,8430,8430,0
20230602,161700,303733550,8430,8430,8430,8430,0
20230602,161600,303733550,8430,8430,8430,8430,0
20230602,161500,303733550,8430,8430,8430,8430,0
20230602,161400,303733550,8430,8430,8430,8430,0
20230602,161300,303733550,8430,8430,8430,8430,0
20230602,161200,303733550,8430,8430,8430,8430,0
20230602,161100,303733550,8430,8430,8430,8430,0
20230602,161000,303733550,8430,8430,8430,8430,0
20230602,160900,303733550,8430,8430,8430,8430,0
20230602,160800,303733550,8430,8430,8430,8430,1486
20230602,160700,303733550,8430,8430,8430,8430,0
20230602,160600,303733550,8430,8430,8430,8430,0
20230602,160500,303733550,8430,8430,8430,8430,0
20230602,160400,303733550,8430,8430,8430,8430,0
20230602,160300,303733550,8430,8430,8430,8430,0
20230602,160200,303733550,8430,8430,8430,8430,0
20230602,160100,303733550,8430,8430,8430,8430,0
20230602,160000,303733550,8430,8430,8430,8430,0
20230602,155900,303733550,8430,8430,8430,8430,0
20230602,155800,303733550,8430,8430,8430,8430,0
20230602,155700,303733550,8430,8430,8430,8430,0
20230602,155600,303733550,8430,8430,8430,8430,0
20230602,155500,303733550,8430,8430,8430,8430,0
20230602,155400,303733550,8430,8430,8430,8430,0
20230602,155300,303733550,8430,8430,8430,8430,0
20230602,155200,303733550,8430,8430,8430,8430,0
20230602,155100,303733550,8430,8430,8430,8430,0
20230602,155000,303733550,8430,8430,8430,8430,0
20230602,154900,303733550,8430,8430,8430,8430,0
20230602,154800,303733550,8430,8430,8430,8430,0
20230602,154700,303733550,8430,8430,8430,8430,0
20230602,154600,303733550,8430,8430,8430,8430,0
20230602,154500,303733550,8430,8430,8430,8430,0
20230602,154400,303733550,8430,8430,8430,8430,0
20230602,154300,303733550,8430,8430,8430,8430,0
20230602,154200,303733550,8430,8430,8430,8430,0
20230602,154100,303733550,8430,8430,8430,8430,0
20230602,154000,303733550,8430,8430,8430,8430,0
20230602,153900,303733550,8430,8430,8430,8430,0
20230602,153800,303733550,8430,8430,8430,8430,1486
20230602,153700,303733550,8430,8430,8430,8430,0
20230602,153600,303733550,8430,8430,8430,8430,0
20230602,153500,303733550,8430,8430,8430,8430,0
20230602,153400,303733550,8430,8430,8430,8430,0
20230602,153300,303733550,8430,8430,8430,8430,0
20230602,153200,303733550,8430,8430,8430,8430,0
20230602,153100,303733550,8430,8430,8430,8430,0
20230602,153000,303733550,8430,8430,8430,8430,1486
20230602,152900,291206570,8450,8450,8450,8450,0
20230602,152800,291206570,8450,8450,8450,8450,0
20230602,152700,291206570,8450,8450,8450,8450,0
20230602,152600,291206570,8450,8450,8450,8450,0
20230602,152500,291206570,8450,8450,8450,8450,0
20230602,152400,291206570,8450,8450,8450,8450,0
20230602,152300,291206570,8450,8450,8450,8450,0
20230602,152200,291206570,8450,8450,8450,8450,0
20230602,152100,291206570,8450,8450,8450,8450,0
20230602,152000,291206570,8450,8450,8450,8450,0
20230602,151900,291206570,8450,8430,8450,8430,163
20230602,151800,289832460,8420,8440,8440,8420,350
20230602,151700,286883000,8450,8450,8450,8450,0
20230602,151600,286883000,8450,8450,8450,8450,0
20230602,151500,286883000,8450,8450,8450,8450,341
20230602,151400,284001550,8450,8430,8450,8430,1400
20230602,151300,272176690,8430,8430,8430,8430,180
20230602,151200,270659290,8420,8420,8420,8420,51
20230602,151100,270229870,8430,8430,8430,8420,203
20230602,151000,268520590,8420,8420,8420,8420,1848
20230602,150900,252960430,8420,8430,8430,8420,11
20230602,150800,252867750,8430,8430,8430,8430,5
20230602,150700,252825600,8430,8430,8430,8430,115
20230602,150600,251856150,8430,8430,8430,8430,5
20230602,150500,251814000,8430,8430,8430,8430,2
20230602,150400,251797140,8420,8420,8420,8420,300
20230602,150300,249271140,8420,8420,8420,8420,0
20230602,150200,249271140,8420,8420,8420,8420,50
20230602,150100,248850140,8430,8430,8430,8430,138
20230602,150000,247686800,8430,8430,8430,8430,20
20230602,145900,247518200,8430,8420,8430,8420,400
20230602,145800,244147200,8420,8430,8430,8420,6
20230602,145700,244096670,8420,8420,8420,8420,5
20230602,145600,244054570,8420,8420,8420,8420,10
20230602,145500,243970370,8410,8410,8410,8410,5
20230602,145400,243928320,8420,8420,8420,8420,0
20230602,145300,243928320,8420,8420,8420,8420,1
20230602,145200,243919900,8420,8420,8420,8410,540
20230602,145100,239375310,8420,8430,8430,8420,6
20230602,145000,239324780,8420,8420,8420,8420,5
20230602,144900,239282680,8420,8420,8420,8420,0
20230602,144800,239282680,8420,8420,8420,8420,5
20230602,144700,239240580,8430,8420,8430,8420,67
20230602,144600,238676430,8420,8420,8420,8420,84
20230602,144500,237969150,8410,8410,8410,8410,6
20230602,144400,237918690,8420,8420,8420,8410,9
20230602,144300,237842960,8420,8420,8420,8420,5
20230602,144200,237800860,8410,8410,8410,8410,172
20230602,144100,236354340,8410,8420,8420,8410,132
20230602,144000,235244120,8420,8410,8420,8410,7
20230602,143900,235185240,8420,8420,8420,8420,1
20230602,143800,235176820,8410,8410,8410,8410,5
20230602,143700,235134770,8410,8410,8410,8410,5
20230602,143600,235092720,8410,8410,8410,8410,0
20230602,143500,235092720,8410,8410,8410,8410,5
20230602,143400,235050670,8410,8410,8410,8410,5
20230602,143300,235008620,8410,8410,8410,8410,0
20230602,143200,235008620,8410,8410,8410,8410,6
20230602,143100,234958160,8410,8410,8410,8410,5
20230602,143000,234916110,8410,8410,8410,8410,5
20230602,142900,234874060,8410,8410,8410,8410,0
20230602,142800,234874060,8410,8410,8410,8410,5
20230602,142700,234832010,8420,8410,8420,8410,7
20230602,142600,234773130,8420,8420,8420,8420,1
20230602,142500,234764710,8420,8410,8420,8410,55
20230602,142400,234301660,8420,8420,8420,8410,8
20230602,142300,234234350,8410,8410,8410,8410,5
20230602,142200,234192300,8410,8410,8410,8410,12
20230602,142100,234091380,8410,8410,8410,8410,6
20230602,142000,234040920,8410,8410,8410,8410,5
20230602,141900,233998870,8410,8410,8410,8410,0
20230602,141800,233998870,8410,8420,8420,8410,6
20230602,141700,233948400,8410,8410,8410,8410,5
20230602,141600,233906350,8420,8420,8420,8420,1
20230602,141500,233897930,8410,8420,8420,8410,6
20230602,141400,233847460,8410,8410,8410,8410,6
20230602,141300,233797000,8420,8420,8420,8420,17
20230602,141200,233653860,8420,8420,8420,8420,183
20230602,141100,232113000,8420,8420,8420,8410,7
20230602,141000,232054110,8410,8410,8410,8410,5
20230602,140900,232012060,8410,8410,8410,8410,0
20230602,140800,232012060,8410,8410,8410,8410,16
20230602,140700,231877500,8410,8410,8410,8410,5
20230602,140600,231835450,8410,8410,8410,8410,0
20230602,140500,231835450,8410,8410,8410,8410,5
20230602,140400,231793400,8410,8410,8410,8410,5
20230602,140300,231751350,8410,8410,8410,8410,5
20230602,140200,231709300,8410,8410,8410,8410,0
20230602,140100,231709300,8410,8410,8410,8410,6
20230602,140000,231658840,8420,8410,8420,8410,18
20230602,135900,231507330,8410,8410,8410,8410,0
20230602,135800,231507330,8410,8410,8410,8410,20
20230602,135700,231339130,8410,8410,8410,8410,27
20230602,135600,231112060,8410,8410,8410,8410,100
20230602,135500,230271060,8410,8410,8410,8410,6
20230602,135400,230220600,8410,8410,8410,8410,5
20230602,135300,230178550,8420,8410,8420,8410,6
20230602,135200,230128080,8420,8410,8420,8410,130
20230602,135100,229033570,8410,8410,8410,8410,43
20230602,135000,228671940,8410,8410,8410,8410,101
20230602,134900,227822530,8400,8400,8400,8400,0
20230602,134800,227822530,8400,8400,8400,8400,6
20230602,134700,227772130,8410,8410,8410,8410,713
20230602,134600,221775800,8410,8410,8410,8410,5
20230602,134500,221733750,8410,8410,8410,8410,0
20230602,134400,221733750,8410,8410,8410,8410,5
20230602,134300,221691700,8420,8410,8420,8410,22
20230602,134200,221506670,8420,8420,8420,8420,0
20230602,134100,221506670,8420,8420,8420,8420,0
20230602,134000,221506670,8420,8420,8420,8420,0
20230602,133900,221506670,8420,8420,8420,8420,0
20230602,133800,221506670,8420,8420,8420,8420,1
20230602,133700,221498250,8410,8410,8410,8410,7
20230602,133600,221439380,8420,8420,8420,8420,5
20230602,133500,221397280,8420,8420,8420,8420,0
20230602,133400,221397280,8420,8420,8420,8420,0
20230602,133300,221397280,8420,8420,8420,8420,0
20230602,133200,221397280,8420,8410,8420,8410,3
20230602,133100,221372040,8410,8410,8410,8410,0
20230602,133000,221372040,8410,8410,8410,8410,0
20230602,132900,221372040,8410,8410,8410,8410,0
20230602,132800,221372040,8410,8410,8410,8410,0
20230602,132700,221372040,8410,8420,8420,8410,40
20230602,132600,221035630,8400,8400,8400,8400,0
20230602,132500,221035630,8400,8400,8400,8400,0
20230602,132400,221035630,8400,8400,8400,8400,1201
20230602,132300,210947230,8410,8410,8410,8410,1362
20230602,132200,199492810,8410,8410,8410,8410,0
20230602,132100,199492810,8410,8410,8410,8410,20
20230602,132000,199324610,8410,8410,8410,8410,20
20230602,131900,199156410,8410,8410,8410,8410,20
20230602,131800,198988210,8410,8420,8420,8410,655
20230602,131700,193478160,8420,8420,8420,8420,93
20230602,131600,192695100,8420,8420,8420,8420,7
20230602,131500,192636160,8420,8420,8420,8420,0
20230602,131400,192636160,8420,8420,8420,8420,1
20230602,131300,192627740,8410,8410,8410,8410,111
20230602,131200,191694230,8420,8420,8420,8420,1
20230602,131100,191685810,8430,8430,8430,8430,0
20230602,131000,191685810,8430,8430,8430,8430,1
20230602,130900,191677380,8420,8420,8420,8420,0
20230602,130800,191677380,8420,8420,8420,8420,56
20230602,130700,191205860,8420,8420,8420,8420,0
20230602,130600,191205860,8420,8420,8420,8420,0
20230602,130500,191205860,8420,8420,8420,8420,0
20230602,130400,191205860,8420,8420,8420,8420,4
20230602,130300,191172180,8420,8420,8420,8420,0
20230602,130200,191172180,8420,8420,8420,8420,0
20230602,130100,191172180,8420,8420,8420,8420,0
20230602,130000,191172180,8420,8420,8420,8420,7
20230602,125900,191113240,8420,8420,8420,8420,93
20230602,125800,190330180,8420,8420,8420,8420,1
20230602,125700,190321760,8420,8420,8420,8420,0
20230602,125600,190321760,8420,8420,8420,8420,0
20230602,125500,190321760,8420,8410,8420,8410,519
20230602,125400,185956960,8420,8420,8420,8420,0
20230602,125300,185956960,8420,8420,8420,8420,33
20230602,125200,185679100,8420,8420,8420,8420,0
20230602,125100,185679100,8420,8420,8420,8420,0
20230602,125000,185679100,8420,8420,8420,8420,5
20230602,124900,185637000,8420,8420,8420,8420,0
20230602,124800,185637000,8420,8420,8420,8420,1
20230602,124700,185628580,8400,8400,8400,8400,0
20230602,124600,185628580,8400,8400,8400,8400,0
20230602,124500,185628580,8400,8420,8420,8400,14
20230602,124400,185510960,8410,8410,8410,8410,13
20230602,124300,185401630,8410,8410,8410,8410,1512
20230602,124200,172685710,8410,8410,8410,8410,100
20230602,124100,171844710,8420,8420,8420,8420,0
20230602,124000,171844710,8420,8420,8420,8420,0
20230602,123900,171844710,8420,8420,8420,8420,0
20230602,123800,171844710,8420,8420,8420,8420,0
20230602,123700,171844710,8420,8420,8420,8420,7
20230602,123600,171785770,8420,8420,8420,8420,0
20230602,123500,171785770,8420,8420,8420,8420,50
20230602,123400,171364770,8420,8420,8420,8420,0
20230602,123300,171364770,8420,8420,8420,8420,0
20230602,123200,171364770,8420,8420,8420,8420,0
20230602,123100,171364770,8420,8420,8420,8420,0
20230602,123000,171364770,8420,8420,8420,8420,0
20230602,122900,171364770,8420,8420,8420,8420,394
20230602,122800,168047290,8420,8420,8420,8420,111
20230602,122700,167112670,8420,8420,8420,8420,0
20230602,122600,167112670,8420,8420,8420,8420,5
20230602,122500,167070570,8420,8420,8420,8420,6
20230602,122400,167020050,8430,8430,8430,8430,0
20230602,122300,167020050,8430,8430,8430,8430,0
20230602,122200,167020050,8430,8430,8430,8430,1
20230602,122100,167011620,8410,8410,8410,8410,0
20230602,122000,167011620,8410,8410,8410,8410,88
20230602,121900,166271540,8410,8410,8410,8410,72
20230602,121800,165666020,8410,8410,8410,8410,681
20230602,121700,159938810,8410,8410,8410,8410,33
20230602,121600,159661280,8410,8410,8410,8410,0
20230602,121500,159661280,8410,8410,8410,8410,493
20230602,121400,155515150,8410,8410,8410,8410,0
20230602,121300,155515150,8410,8410,8410,8410,0
20230602,121200,155515150,8410,8410,8410,8410,0
20230602,121100,155515150,8410,8410,8410,8410,0
20230602,121000,155515150,8410,8410,8410,8410,0
20230602,120900,155515150,8410,8420,8420,8410,100
20230602,120800,154674120,8410,8410,8410,8410,0
20230602,120700,154674120,8410,8410,8410,8410,321
20230602,120600,151974510,8410,8450,8450,8410,11
20230602,120500,151881600,8450,8450,8450,8450,1
20230602,120400,151873150,8410,8420,8420,8410,500
20230602,120300,147667810,8440,8440,8440,8440,24
20230602,120200,147465250,8430,8430,8430,8430,100
20230602,120100,146622250,8430,8430,8430,8430,0
20230602,120000,146622250,8430,8430,8430,8430,100
20230602,115900,145779250,8430,8430,8430,8430,1
20230602,115800,145770820,8430,8430,8430,8430,6
20230602,115700,145720240,8440,8440,8440,8440,1
20230602,115600,145711800,8420,8420,8420,8420,0
20230602,115500,145711800,8420,8420,8420,8420,1
20230602,115400,145703380,8450,8450,8450,8450,0
20230602,115300,145703380,8450,8450,8450,8450,1
20230602,115200,145694930,8420,8420,8420,8420,100
20230602,115100,144852930,8450,8450,8450,8450,0
20230602,115000,144852930,8450,8450,8450,8450,0
20230602,114900,144852930,8450,8450,8450,8450,0
20230602,114800,144852930,8450,8450,8450,8450,0
20230602,114700,144852930,8450,8450,8450,8450,10
20230602,114600,144768430,8460,8460,8460,8460,0
20230602,114500,144768430,8460,8460,8460,8460,0
20230602,114400,144768430,8460,8460,8460,8460,1
20230602,114300,144759970,8420,8420,8420,8420,0
20230602,114200,144759970,8420,8420,8420,8420,0
20230602,114100,144759970,8420,8420,8420,8420,1000
20230602,114000,136339970,8460,8460,8460,8460,0
20230602,113900,136339970,8460,8460,8460,8460,0
20230602,113800,136339970,8460,8460,8460,8460,1
20230602,113700,136331510,8460,8460,8460,8460,0
20230602,113600,136331510,8460,8460,8460,8460,0
20230602,113500,136331510,8460,8460,8460,8460,0
20230602,113400,136331510,8460,8460,8460,8460,1
20230602,113300,136323050,8400,8400,8400,8400,0
20230602,113200,136323050,8400,8400,8400,8400,0
20230602,113100,136323050,8400,8410,8410,8400,314
20230602,113000,133682590,8410,8410,8410,8410,625
20230602,112900,128426340,8420,8420,8420,8420,0
20230602,112800,128426340,8420,8430,8430,8420,140
20230602,112700,127247350,8430,8430,8430,8430,1
20230602,112600,127238920,8460,8460,8460,8460,0
20230602,112500,127238920,8460,8460,8460,8460,1
20230602,112400,127230460,8430,8430,8430,8430,11
20230602,112300,127137730,8460,8460,8460,8460,0
20230602,112200,127137730,8460,8460,8460,8460,3
20230602,112100,127112350,8460,8460,8460,8460,0
20230602,112000,127112350,8460,8460,8460,8460,2
20230602,111900,127095430,8460,8460,8460,8460,0
20230602,111800,127095430,8460,8460,8460,8460,0
20230602,111700,127095430,8460,8460,8460,8460,0
20230602,111600,127095430,8460,8460,8460,8460,0
20230602,111500,127095430,8460,8460,8460,8460,0
20230602,111400,127095430,8460,8460,8460,8460,1
20230602,111300,127086970,8440,8440,8440,8440,13
20230602,111200,126977250,8470,8470,8470,8440,4
20230602,111100,126943400,8450,8450,8450,8450,50
20230602,111000,126520900,8470,8440,8470,8420,1889
20230602,110900,110607350,8450,8450,8450,8450,0
20230602,110800,110607350,8450,8450,8450,8450,0
20230602,110700,110607350,8450,8450,8450,8450,0
20230602,110600,110607350,8450,8450,8450,8450,0
20230602,110500,110607350,8450,8450,8450,8450,0
20230602,110400,110607350,8450,8450,8450,8450,0
20230602,110300,110607350,8450,8450,8450,8450,0
20230602,110200,110607350,8450,8450,8450,8450,62
20230602,110100,110083450,8470,8470,8470,8470,0
20230602,110000,110083450,8470,8470,8470,8470,3
20230602,105900,110058040,8470,8470,8470,8470,0
20230602,105800,110058040,8470,8470,8470,8470,0
20230602,105700,110058040,8470,8470,8470,8470,0
20230602,105600,110058040,8470,8470,8470,8470,1
20230602,105500,110049570,8450,8450,8450,8450,1
20230602,105400,110041120,8470,8470,8470,8470,0
20230602,105300,110041120,8470,8470,8470,8470,0
20230602,105200,110041120,8470,8470,8470,8470,0
20230602,105100,110041120,8470,8470,8470,8470,1
20230602,105000,110032650,8480,8480,8480,8480,0
20230602,104900,110032650,8480,8480,8480,8480,0
20230602,104800,110032650,8480,8480,8480,8480,0
20230602,104700,110032650,8480,8460,8480,8460,2
20230602,104600,110015710,8480,8480,8480,8480,0
20230602,104500,110015710,8480,8450,8480,8450,57
20230602,104400,109533920,8450,8450,8450,8450,160
20230602,104300,108181920,8450,8450,8450,8450,0
20230602,104200,108181920,8450,8450,8450,8450,0
20230602,104100,108181920,8450,8450,8450,8450,0
20230602,104000,108181920,8450,8440,8450,8440,700
20230602,103900,102272250,8430,8430,8430,8430,0
20230602,103800,102272250,8430,8430,8430,8430,122
20230602,103700,101243790,8440,8430,8440,8430,13
20230602,103600,101134180,8440,8440,8440,8430,122
20230602,103500,100105520,8440,8440,8440,8440,0
20230602,103400,100105520,8440,8430,8440,8430,101
20230602,103300,99254080,8440,8440,8440,8440,0
20230602,103200,99254080,8440,8440,8440,8440,4
20230602,103100,99220320,8430,8430,8440,8430,12
20230602,103000,99119150,8440,8440,8440,8440,1
20230602,102900,99110710,8430,8430,8430,8430,0
20230602,102800,99110710,8430,8430,8430,8430,0
20230602,102700,99110710,8430,8430,8430,8430,172
20230602,102600,97660750,8430,8430,8430,8430,2
20230602,102500,97643890,8430,8430,8430,8430,22
20230602,102400,97458430,8440,8440,8440,8440,6
20230602,102300,97407790,8440,8430,8440,8430,75
20230602,102200,96775040,8440,8440,8440,8440,20
20230602,102100,96606240,8440,8440,8440,8430,106
20230602,102000,95712600,8440,8440,8440,8440,470
20230602,101900,91745800,8440,8440,8440,8440,0
20230602,101800,91745800,8440,8440,8440,8440,3
20230602,101700,91720480,8440,8430,8440,8430,501
20230602,101600,87497040,8440,8440,8440,8440,0
20230602,101500,87497040,8440,8440,8440,8440,1
20230602,101400,87488600,8440,8440,8440,8440,0
20230602,101300,87488600,8440,8430,8440,8430,172
20230602,101200,86038630,8440,8430,8440,8430,8
20230602,101100,85971150,8440,8440,8440,8440,0
20230602,101000,85971150,8440,8440,8440,8440,0
20230602,100900,85971150,8440,8440,8440,8440,0
20230602,100800,85971150,8440,8440,8440,8440,1
20230602,100700,85962710,8440,8440,8440,8440,3
20230602,100600,85937390,8440,8440,8440,8440,21
20230602,100500,85760150,8450,8450,8450,8450,3
20230602,100400,85734800,8450,8450,8450,8450,1
20230602,100300,85726350,8440,8440,8440,8440,600
20230602,100200,80662350,8440,8440,8440,8440,0
20230602,100100,80662350,8440,8440,8440,8440,0
20230602,100000,80662350,8440,8440,8440,8440,9
20230602,095900,80586390,8440,8440,8440,8440,1
20230602,095800,80577950,8430,8430,8430,8430,5
20230602,095700,80535800,8430,8430,8430,8430,5
20230602,095600,80493650,8440,8440,8440,8440,0
20230602,095500,80493650,8440,8440,8440,8440,0
20230602,095400,80493650,8440,8440,8440,8440,8
20230602,095300,80426130,8440,8440,8440,8440,0
20230602,095200,80426130,8440,8430,8440,8410,948
20230602,095100,72451870,8450,8450,8450,8450,81
20230602,095000,71767420,8450,8450,8450,8450,1
20230602,094900,71758970,8450,8440,8450,8440,3
20230602,094800,71733640,8420,8420,8420,8420,0
20230602,094700,71733640,8420,8420,8420,8420,0
20230602,094600,71733640,8420,8420,8420,8420,0
20230602,094500,71733640,8420,8420,8420,8420,30
20230602,094400,71481040,8410,8410,8410,8410,0
20230602,094300,71481040,8410,8410,8410,8410,1
20230602,094200,71472630,8450,8410,8450,8410,4
20230602,094100,71438870,8440,8440,8440,8440,400
20230602,094000,68062870,8410,8410,8410,8400,240
20230602,093900,66044500,8410,8410,8410,8410,34
20230602,093800,65758560,8450,8440,8450,8440,378
20230602,093700,62568230,8440,8410,8440,8410,6
20230602,093600,62517680,8440,8420,8440,8410,152
20230602,093500,61238250,8440,8440,8440,8440,5
20230602,093400,61196050,8440,8440,8440,8440,14
20230602,093300,61077890,8440,8440,8440,8440,100
20230602,093200,60233890,8440,8440,8440,8440,45
20230602,093100,59854090,8440,8440,8440,8440,0
20230602,093000,59854090,8440,8440,8440,8440,1
20230602,092900,59845650,8410,8410,8410,8410,0
20230602,092800,59845650,8410,8410,8410,8410,32
20230602,092700,59576530,8400,8400,8400,8400,349
20230602,092600,56644930,8400,8400,8400,8400,0
20230602,092500,56644930,8400,8400,8400,8400,60
20230602,092400,56140930,8440,8440,8440,8440,5
20230602,092300,56098730,8440,8440,8440,8440,0
20230602,092200,56098730,8440,8440,8440,8440,0
20230602,092100,56098730,8440,8440,8440,8440,6
20230602,092000,56048090,8440,8440,8440,8400,27
20230602,091900,55820330,8440,8440,8440,8440,50
20230602,091800,55398330,8440,8410,8440,8390,891
20230602,091700,47913320,8410,8410,8410,8410,66
20230602,091600,47358260,8410,8410,8410,8410,251
20230602,091500,45247350,8410,8400,8410,8400,498
20230602,091400,41062420,8400,8400,8400,8400,80
20230602,091300,40390420,8410,8400,8410,8400,409
20230602,091200,36954720,8400,8400,8400,8400,3
20230602,091100,36929520,8400,8400,8400,8400,56
20230602,091000,36459120,8410,8410,8410,8400,842
20230602,090900,29381890,8410,8460,8460,8410,157
20230602,090800,28060410,8460,8470,8470,8460,14
20230602,090700,27941840,8470,8460,8470,8460,2
20230602,090600,27924910,8490,8490,8490,8490,1
20230602,090500,27916420,8430,8430,8430,8430,500
20230602,090400,23701420,8410,8410,8410,8410,37
20230602,090300,23390250,8410,8440,8440,8410,323
20230602,090200,20665680,8440,8470,8470,8440,1092
20230602,090100,11426790,8490,8500,8500,8470,755
20230602,090000,5027400,8550,8550,8550,8550,588