KissMeData/265560/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,201500,292172700,11090,11090,11090,11090,1739
20230602,201400,292172700,11090,11090,11090,11090,0
20230602,201300,292172700,11090,11090,11090,11090,0
20230602,201200,292172700,11090,11090,11090,11090,0
20230602,201100,292172700,11090,11090,11090,11090,0
20230602,201000,292172700,11090,11090,11090,11090,0
20230602,200900,292172700,11090,11090,11090,11090,0
20230602,200800,292172700,11090,11090,11090,11090,0
20230602,200700,292172700,11090,11090,11090,11090,0
20230602,200600,292172700,11090,11090,11090,11090,0
20230602,200500,292172700,11090,11090,11090,11090,0
20230602,200400,292172700,11090,11090,11090,11090,0
20230602,200300,292172700,11090,11090,11090,11090,0
20230602,200200,292172700,11090,11090,11090,11090,0
20230602,200100,292172700,11090,11090,11090,11090,0
20230602,200000,292172700,11090,11090,11090,11090,0
20230602,195900,292172700,11090,11090,11090,11090,0
20230602,195800,292172700,11090,11090,11090,11090,0
20230602,195700,292172700,11090,11090,11090,11090,0
20230602,195600,292172700,11090,11090,11090,11090,0
20230602,195500,292172700,11090,11090,11090,11090,0
20230602,195400,292172700,11090,11090,11090,11090,0
20230602,195300,292172700,11090,11090,11090,11090,0
20230602,195200,292172700,11090,11090,11090,11090,0
20230602,195100,292172700,11090,11090,11090,11090,0
20230602,195000,292172700,11090,11090,11090,11090,0
20230602,194900,292172700,11090,11090,11090,11090,0
20230602,194800,292172700,11090,11090,11090,11090,0
20230602,194700,292172700,11090,11090,11090,11090,0
20230602,194600,292172700,11090,11090,11090,11090,0
20230602,194500,292172700,11090,11090,11090,11090,1739
20230602,194400,292172700,11090,11090,11090,11090,0
20230602,194300,292172700,11090,11090,11090,11090,0
20230602,194200,292172700,11090,11090,11090,11090,0
20230602,194100,292172700,11090,11090,11090,11090,0
20230602,194000,292172700,11090,11090,11090,11090,0
20230602,193900,292172700,11090,11090,11090,11090,0
20230602,193800,292172700,11090,11090,11090,11090,0
20230602,193700,292172700,11090,11090,11090,11090,0
20230602,193600,292172700,11090,11090,11090,11090,0
20230602,193500,292172700,11090,11090,11090,11090,0
20230602,193400,292172700,11090,11090,11090,11090,0
20230602,193300,292172700,11090,11090,11090,11090,0
20230602,193200,292172700,11090,11090,11090,11090,0
20230602,193100,292172700,11090,11090,11090,11090,0
20230602,193000,292172700,11090,11090,11090,11090,0
20230602,192900,292172700,11090,11090,11090,11090,0
20230602,192800,292172700,11090,11090,11090,11090,0
20230602,192700,292172700,11090,11090,11090,11090,0
20230602,192600,292172700,11090,11090,11090,11090,0
20230602,192500,292172700,11090,11090,11090,11090,0
20230602,192400,292172700,11090,11090,11090,11090,0
20230602,192300,292172700,11090,11090,11090,11090,0
20230602,192200,292172700,11090,11090,11090,11090,0
20230602,192100,292172700,11090,11090,11090,11090,0
20230602,192000,292172700,11090,11090,11090,11090,0
20230602,191900,292172700,11090,11090,11090,11090,0
20230602,191800,292172700,11090,11090,11090,11090,0
20230602,191700,292172700,11090,11090,11090,11090,0
20230602,191600,292172700,11090,11090,11090,11090,0
20230602,191500,292172700,11090,11090,11090,11090,1739
20230602,191400,292172700,11090,11090,11090,11090,0
20230602,191300,292172700,11090,11090,11090,11090,0
20230602,191200,292172700,11090,11090,11090,11090,0
20230602,191100,292172700,11090,11090,11090,11090,0
20230602,191000,292172700,11090,11090,11090,11090,0
20230602,190900,292172700,11090,11090,11090,11090,0
20230602,190800,292172700,11090,11090,11090,11090,0
20230602,190700,292172700,11090,11090,11090,11090,0
20230602,190600,292172700,11090,11090,11090,11090,0
20230602,190500,292172700,11090,11090,11090,11090,0
20230602,190400,292172700,11090,11090,11090,11090,0
20230602,190300,292172700,11090,11090,11090,11090,0
20230602,190200,292172700,11090,11090,11090,11090,0
20230602,190100,292172700,11090,11090,11090,11090,0
20230602,190000,292172700,11090,11090,11090,11090,0
20230602,185900,292172700,11090,11090,11090,11090,0
20230602,185800,292172700,11090,11090,11090,11090,0
20230602,185700,292172700,11090,11090,11090,11090,0
20230602,185600,292172700,11090,11090,11090,11090,0
20230602,185500,292172700,11090,11090,11090,11090,0
20230602,185400,292172700,11090,11090,11090,11090,0
20230602,185300,292172700,11090,11090,11090,11090,0
20230602,185200,292172700,11090,11090,11090,11090,0
20230602,185100,292172700,11090,11090,11090,11090,0
20230602,185000,292172700,11090,11090,11090,11090,0
20230602,184900,292172700,11090,11090,11090,11090,0
20230602,184800,292172700,11090,11090,11090,11090,0
20230602,184700,292172700,11090,11090,11090,11090,0
20230602,184600,292172700,11090,11090,11090,11090,0
20230602,184500,292172700,11090,11090,11090,11090,1739
20230602,184400,292172700,11090,11090,11090,11090,0
20230602,184300,292172700,11090,11090,11090,11090,0
20230602,184200,292172700,11090,11090,11090,11090,0
20230602,184100,292172700,11090,11090,11090,11090,0
20230602,184000,292172700,11090,11090,11090,11090,0
20230602,183900,292172700,11090,11090,11090,11090,0
20230602,183800,292172700,11090,11090,11090,11090,0
20230602,183700,292172700,11090,11090,11090,11090,0
20230602,183600,292172700,11090,11090,11090,11090,0
20230602,183500,292172700,11090,11090,11090,11090,0
20230602,183400,292172700,11090,11090,11090,11090,0
20230602,183300,292172700,11090,11090,11090,11090,0
20230602,183200,292172700,11090,11090,11090,11090,0
20230602,183100,292172700,11090,11090,11090,11090,0
20230602,183000,292172700,11090,11090,11090,11090,0
20230602,182900,292172700,11090,11090,11090,11090,0
20230602,182800,292172700,11090,11090,11090,11090,0
20230602,182700,292172700,11090,11090,11090,11090,0
20230602,182600,292172700,11090,11090,11090,11090,0
20230602,182500,292172700,11090,11090,11090,11090,0
20230602,182400,292172700,11090,11090,11090,11090,0
20230602,182300,292172700,11090,11090,11090,11090,0
20230602,182200,292172700,11090,11090,11090,11090,0
20230602,182100,292172700,11090,11090,11090,11090,0
20230602,182000,292172700,11090,11090,11090,11090,0
20230602,181900,292172700,11090,11090,11090,11090,0
20230602,181800,292172700,11090,11090,11090,11090,0
20230602,181700,292172700,11090,11090,11090,11090,0
20230602,181600,292172700,11090,11090,11090,11090,0
20230602,181500,292172700,11090,11090,11090,11090,1739
20230602,181400,292172700,11090,11090,11090,11090,0
20230602,181300,292172700,11090,11090,11090,11090,0
20230602,181200,292172700,11090,11090,11090,11090,0
20230602,181100,292172700,11090,11090,11090,11090,0
20230602,181000,292172700,11090,11090,11090,11090,0
20230602,180900,292172700,11090,11090,11090,11090,0
20230602,180800,292172700,11090,11090,11090,11090,0
20230602,180700,292172700,11090,11090,11090,11090,0
20230602,180600,292172700,11090,11090,11090,11090,0
20230602,180500,292172700,11090,11090,11090,11090,0
20230602,180400,292172700,11090,11090,11090,11090,0
20230602,180300,292172700,11090,11090,11090,11090,0
20230602,180200,292172700,11090,11090,11090,11090,0
20230602,180100,292172700,11090,11090,11090,11090,0
20230602,180000,292172700,11090,11090,11090,11090,0
20230602,175900,292172700,11090,11090,11090,11090,0
20230602,175800,292172700,11090,11090,11090,11090,0
20230602,175700,292172700,11090,11090,11090,11090,0
20230602,175600,292172700,11090,11090,11090,11090,0
20230602,175500,292172700,11090,11090,11090,11090,0
20230602,175400,292172700,11090,11090,11090,11090,0
20230602,175300,292172700,11090,11090,11090,11090,0
20230602,175200,292172700,11090,11090,11090,11090,0
20230602,175100,292172700,11090,11090,11090,11090,0
20230602,175000,292172700,11090,11090,11090,11090,0
20230602,174900,292172700,11090,11090,11090,11090,0
20230602,174800,292172700,11090,11090,11090,11090,0
20230602,174700,292172700,11090,11090,11090,11090,0
20230602,174600,292172700,11090,11090,11090,11090,0
20230602,174500,292172700,11090,11090,11090,11090,1739
20230602,174400,292172700,11090,11090,11090,11090,0
20230602,174300,292172700,11090,11090,11090,11090,0
20230602,174200,292172700,11090,11090,11090,11090,0
20230602,174100,292172700,11090,11090,11090,11090,0
20230602,174000,292172700,11090,11090,11090,11090,0
20230602,173900,292172700,11090,11090,11090,11090,0
20230602,173800,292172700,11090,11090,11090,11090,0
20230602,173700,292172700,11090,11090,11090,11090,0
20230602,173600,292172700,11090,11090,11090,11090,0
20230602,173500,292172700,11090,11090,11090,11090,0
20230602,173400,292172700,11090,11090,11090,11090,0
20230602,173300,292172700,11090,11090,11090,11090,0
20230602,173200,292172700,11090,11090,11090,11090,0
20230602,173100,292172700,11090,11090,11090,11090,0
20230602,173000,292172700,11090,11090,11090,11090,0
20230602,172900,292172700,11090,11090,11090,11090,0
20230602,172800,292172700,11090,11090,11090,11090,0
20230602,172700,292172700,11090,11090,11090,11090,0
20230602,172600,292172700,11090,11090,11090,11090,0
20230602,172500,292172700,11090,11090,11090,11090,0
20230602,172400,292172700,11090,11090,11090,11090,0
20230602,172300,292172700,11090,11090,11090,11090,0
20230602,172200,292172700,11090,11090,11090,11090,0
20230602,172100,292172700,11090,11090,11090,11090,0
20230602,172000,292172700,11090,11090,11090,11090,0
20230602,171900,292172700,11090,11090,11090,11090,0
20230602,171800,292172700,11090,11090,11090,11090,0
20230602,171700,292172700,11090,11090,11090,11090,0
20230602,171600,292172700,11090,11090,11090,11090,0
20230602,171500,292172700,11090,11090,11090,11090,1739
20230602,171400,292172700,11090,11090,11090,11090,0
20230602,171300,292172700,11090,11090,11090,11090,0
20230602,171200,292172700,11090,11090,11090,11090,0
20230602,171100,292172700,11090,11090,11090,11090,0
20230602,171000,292172700,11090,11090,11090,11090,0
20230602,170900,292172700,11090,11090,11090,11090,0
20230602,170800,292172700,11090,11090,11090,11090,0
20230602,170700,292172700,11090,11090,11090,11090,0
20230602,170600,292172700,11090,11090,11090,11090,0
20230602,170500,292172700,11090,11090,11090,11090,0
20230602,170400,292172700,11090,11090,11090,11090,0
20230602,170300,292172700,11090,11090,11090,11090,0
20230602,170200,292172700,11090,11090,11090,11090,0
20230602,170100,292172700,11090,11090,11090,11090,0
20230602,170000,292172700,11090,11090,11090,11090,0
20230602,165900,292172700,11090,11090,11090,11090,0
20230602,165800,292172700,11090,11090,11090,11090,0
20230602,165700,292172700,11090,11090,11090,11090,0
20230602,165600,292172700,11090,11090,11090,11090,0
20230602,165500,292172700,11090,11090,11090,11090,0
20230602,165400,292172700,11090,11090,11090,11090,0
20230602,165300,292172700,11090,11090,11090,11090,0
20230602,165200,292172700,11090,11090,11090,11090,0
20230602,165100,292172700,11090,11090,11090,11090,0
20230602,165000,292172700,11090,11090,11090,11090,0
20230602,164900,292172700,11090,11090,11090,11090,0
20230602,164800,292172700,11090,11090,11090,11090,0
20230602,164700,292172700,11090,11090,11090,11090,0
20230602,164600,292172700,11090,11090,11090,11090,0
20230602,164500,292172700,11090,11090,11090,11090,1739
20230602,164400,292172700,11090,11090,11090,11090,0
20230602,164300,292172700,11090,11090,11090,11090,0
20230602,164200,292172700,11090,11090,11090,11090,0
20230602,164100,292172700,11090,11090,11090,11090,0
20230602,164000,292172700,11090,11090,11090,11090,0
20230602,163900,292172700,11090,11090,11090,11090,0
20230602,163800,292172700,11090,11090,11090,11090,0
20230602,163700,292172700,11090,11090,11090,11090,0
20230602,163600,292172700,11090,11090,11090,11090,0
20230602,163500,292172700,11090,11090,11090,11090,0
20230602,163400,292172700,11090,11090,11090,11090,0
20230602,163300,292172700,11090,11090,11090,11090,0
20230602,163200,292172700,11090,11090,11090,11090,0
20230602,163100,292172700,11090,11090,11090,11090,0
20230602,163000,292172700,11090,11090,11090,11090,0
20230602,162900,292172700,11090,11090,11090,11090,0
20230602,162800,292172700,11090,11090,11090,11090,0
20230602,162700,292172700,11090,11090,11090,11090,0
20230602,162600,292172700,11090,11090,11090,11090,0
20230602,162500,292172700,11090,11090,11090,11090,0
20230602,162400,292172700,11090,11090,11090,11090,0
20230602,162300,292172700,11090,11090,11090,11090,0
20230602,162200,292172700,11090,11090,11090,11090,0
20230602,162100,292172700,11090,11090,11090,11090,0
20230602,162000,292172700,11090,11090,11090,11090,0
20230602,161900,292172700,11090,11090,11090,11090,0
20230602,161800,292172700,11090,11090,11090,11090,0
20230602,161700,292172700,11090,11090,11090,11090,0
20230602,161600,292172700,11090,11090,11090,11090,0
20230602,161500,292172700,11090,11090,11090,11090,1739
20230602,161400,292172700,11090,11090,11090,11090,0
20230602,161300,292172700,11090,11090,11090,11090,0
20230602,161200,292172700,11090,11090,11090,11090,0
20230602,161100,292172700,11090,11090,11090,11090,0
20230602,161000,292172700,11090,11090,11090,11090,0
20230602,160900,292172700,11090,11090,11090,11090,0
20230602,160800,292172700,11090,11090,11090,11090,0
20230602,160700,292172700,11090,11090,11090,11090,0
20230602,160600,292172700,11090,11090,11090,11090,0
20230602,160500,292172700,11090,11090,11090,11090,0
20230602,160400,292172700,11090,11090,11090,11090,0
20230602,160300,292172700,11090,11090,11090,11090,0
20230602,160200,292172700,11090,11090,11090,11090,0
20230602,160100,292172700,11090,11090,11090,11090,0
20230602,160000,292172700,11090,11090,11090,11090,0
20230602,155900,292172700,11090,11090,11090,11090,0
20230602,155800,292172700,11090,11090,11090,11090,0
20230602,155700,292172700,11090,11090,11090,11090,0
20230602,155600,292172700,11090,11090,11090,11090,0
20230602,155500,292172700,11090,11090,11090,11090,0
20230602,155400,292172700,11090,11090,11090,11090,0
20230602,155300,292172700,11090,11090,11090,11090,0
20230602,155200,292172700,11090,11090,11090,11090,0
20230602,155100,292172700,11090,11090,11090,11090,0
20230602,155000,292172700,11090,11090,11090,11090,0
20230602,154900,292172700,11090,11090,11090,11090,0
20230602,154800,292172700,11090,11090,11090,11090,0
20230602,154700,292172700,11090,11090,11090,11090,0
20230602,154600,292172700,11090,11090,11090,11090,0
20230602,154500,292172700,11090,11090,11090,11090,1739
20230602,154400,292172700,11090,11090,11090,11090,0
20230602,154300,292172700,11090,11090,11090,11090,0
20230602,154200,292172700,11090,11090,11090,11090,0
20230602,154100,292172700,11090,11090,11090,11090,0
20230602,154000,292172700,11090,11090,11090,11090,0
20230602,153900,292172700,11090,11090,11090,11090,0
20230602,153800,292172700,11090,11090,11090,11090,0
20230602,153700,292172700,11090,11090,11090,11090,0
20230602,153600,292172700,11090,11090,11090,11090,0
20230602,153500,292172700,11090,11090,11090,11090,0
20230602,153400,292172700,11090,11090,11090,11090,0
20230602,153300,292172700,11090,11090,11090,11090,0
20230602,153200,292172700,11090,11090,11090,11090,0
20230602,153100,292172700,11090,11090,11090,11090,0
20230602,153000,292172700,11090,11090,11090,11090,1739
20230602,152900,272887190,11040,11040,11040,11040,0
20230602,152800,272887190,11040,11040,11040,11040,0
20230602,152700,272887190,11040,11040,11040,11040,0
20230602,152600,272887190,11040,11040,11040,11040,0
20230602,152500,272887190,11040,11040,11040,11040,0
20230602,152400,272887190,11040,11040,11040,11040,0
20230602,152300,272887190,11040,11040,11040,11040,0
20230602,152200,272887190,11040,11040,11040,11040,0
20230602,152100,272887190,11040,11040,11040,11040,0
20230602,152000,272887190,11040,11040,11040,11040,0
20230602,151900,272887190,11040,11040,11050,11040,160
20230602,151800,271120780,11040,11040,11040,11040,15
20230602,151700,270955180,11050,11040,11050,11040,58
20230602,151600,270314850,11040,11040,11050,11040,359
20230602,151500,266351480,11040,11040,11040,11040,260
20230602,151400,263481080,11050,11040,11050,11040,2
20230602,151300,263458990,11050,11050,11050,11050,87
20230602,151200,262497640,11050,11040,11050,11040,11
20230602,151100,262376190,11050,11050,11050,11050,24
20230602,151000,262110990,11050,11050,11050,11040,53
20230602,150900,261525350,11050,11050,11050,11050,10
20230602,150800,261414850,11050,11050,11050,11050,5
20230602,150700,261359600,11050,11050,11050,11050,3
20230602,150600,261326450,11050,11050,11050,11050,0
20230602,150500,261326450,11050,11050,11050,11050,59
20230602,150400,260674500,11050,11050,11050,11050,0
20230602,150300,260674500,11050,11050,11050,11050,50
20230602,150200,260122000,11060,11060,11060,11060,5
20230602,150100,260066700,11060,11060,11060,11060,0
20230602,150000,260066700,11060,11060,11060,11060,61
20230602,145900,259392040,11060,11060,11060,11060,50
20230602,145800,258839040,11050,11050,11050,11050,5
20230602,145700,258783790,11050,11050,11050,11050,0
20230602,145600,258783790,11050,11050,11050,11050,10
20230602,145500,258673290,11040,11060,11060,11040,831
20230602,145400,249490660,11070,11070,11070,11070,39
20230602,145300,249058930,11070,11070,11070,11070,0
20230602,145200,249058930,11070,11070,11070,11070,59
20230602,145100,248405800,11070,11070,11070,11070,238
20230602,145000,245771140,11070,11070,11070,11070,81
20230602,144900,244874470,11070,11070,11070,11070,90
20230602,144800,243878170,11060,11060,11060,11060,53
20230602,144700,243291990,11070,11070,11070,11070,0
20230602,144600,243291990,11070,11060,11070,11060,6
20230602,144500,243225620,11060,11060,11060,11060,0
20230602,144400,243225620,11060,11060,11060,11060,0
20230602,144300,243225620,11060,11060,11060,11060,8
20230602,144200,243137140,11060,11060,11060,11060,0
20230602,144100,243137140,11060,11060,11060,11060,1
20230602,144000,243126080,11070,11070,11070,11070,0
20230602,143900,243126080,11070,11060,11070,11060,30
20230602,143800,242794190,11050,11050,11050,11050,4
20230602,143700,242749990,11050,11050,11050,11050,0
20230602,143600,242749990,11050,11050,11050,11050,0
20230602,143500,242749990,11050,11050,11050,11050,0
20230602,143400,242749990,11050,11050,11050,11050,50
20230602,143300,242197490,11050,11050,11050,11050,1
20230602,143200,242186440,11050,11050,11050,11050,450
20230602,143100,237213940,11050,11050,11050,11050,36
20230602,143000,236816140,11050,11050,11050,11050,40
20230602,142900,236374140,11050,11050,11050,11050,11
20230602,142800,236252590,11050,11050,11050,11050,9
20230602,142700,236153140,11050,11050,11050,11050,0
20230602,142600,236153140,11050,11050,11050,11050,0
20230602,142500,236153140,11050,11050,11050,11050,0
20230602,142400,236153140,11050,11050,11050,11050,0
20230602,142300,236153140,11050,11050,11050,11050,0
20230602,142200,236153140,11050,11050,11050,11050,30
20230602,142100,235821640,11050,11050,11050,11050,0
20230602,142000,235821640,11050,11050,11050,11050,0
20230602,141900,235821640,11050,11050,11050,11050,58
20230602,141800,235180740,11040,11040,11040,11040,0
20230602,141700,235180740,11040,11040,11040,11040,0
20230602,141600,235180740,11040,11040,11040,11040,0
20230602,141500,235180740,11040,11040,11040,11040,0
20230602,141400,235180740,11040,11040,11040,11040,0
20230602,141300,235180740,11040,11050,11050,11040,1354
20230602,141200,220219520,11060,11060,11060,11060,0
20230602,141100,220219520,11060,11060,11060,11060,0
20230602,141000,220219520,11060,11060,11060,11060,0
20230602,140900,220219520,11060,11060,11060,11060,0
20230602,140800,220219520,11060,11060,11060,11060,0
20230602,140700,220219520,11060,11060,11060,11060,0
20230602,140600,220219520,11060,11060,11060,11060,23
20230602,140500,219965140,11050,11050,11050,11050,399
20230602,140400,215556190,11050,11050,11050,11050,36
20230602,140300,215158390,11050,11050,11050,11050,1
20230602,140200,215147340,11060,11060,11060,11060,127
20230602,140100,213742720,11060,11060,11060,11060,283
20230602,140000,210612740,11060,11060,11060,11060,1
20230602,135900,210601680,11070,11060,11070,11060,92
20230602,135800,209584060,11070,11070,11070,11070,0
20230602,135700,209584060,11070,11070,11070,11070,0
20230602,135600,209584060,11070,11070,11070,11070,0
20230602,135500,209584060,11070,11070,11070,11070,0
20230602,135400,209584060,11070,11070,11070,11070,0
20230602,135300,209584060,11070,11070,11070,11070,5
20230602,135200,209528710,11070,11070,11070,11070,0
20230602,135100,209528710,11070,11070,11070,11070,40
20230602,135000,209085910,11060,11060,11060,11060,9
20230602,134900,208986370,11060,11060,11060,11060,91
20230602,134800,207979910,11070,11070,11070,11070,5
20230602,134700,207924560,11070,11070,11070,11070,0
20230602,134600,207924560,11070,11070,11070,11070,5
20230602,134500,207869210,11080,11080,11080,11080,0
20230602,134400,207869210,11080,11080,11080,11080,0
20230602,134300,207869210,11080,11080,11080,11080,0
20230602,134200,207869210,11080,11080,11080,11080,0
20230602,134100,207869210,11080,11080,11080,11080,3
20230602,134000,207835970,11060,11060,11060,11060,100
20230602,133900,206729970,11060,11060,11060,11060,0
20230602,133800,206729970,11060,11070,11070,11060,111
20230602,133700,205501820,11080,11080,11080,11080,0
20230602,133600,205501820,11080,11080,11080,11080,266
20230602,133500,202554540,11070,11070,11070,11070,0
20230602,133400,202554540,11070,11070,11070,11070,0
20230602,133300,202554540,11070,11070,11070,11070,0
20230602,133200,202554540,11070,11070,11070,11070,0
20230602,133100,202554540,11070,11070,11070,11070,0
20230602,133000,202554540,11070,11070,11070,11070,0
20230602,132900,202554540,11070,11070,11070,11070,20
20230602,132800,202333140,11060,11060,11060,11060,0
20230602,132700,202333140,11060,11060,11060,11060,342
20230602,132600,198550620,11050,11050,11050,11050,0
20230602,132500,198550620,11050,11050,11050,11050,0
20230602,132400,198550620,11050,11050,11050,11050,0
20230602,132300,198550620,11050,11050,11050,11050,0
20230602,132200,198550620,11050,11050,11050,11050,0
20230602,132100,198550620,11050,11050,11050,11050,0
20230602,132000,198550620,11050,11050,11050,11050,0
20230602,131900,198550620,11050,11070,11070,11050,499
20230602,131800,193033200,11070,11070,11070,11070,11
20230602,131700,192911430,11080,11080,11080,11080,0
20230602,131600,192911430,11080,11080,11080,11080,0
20230602,131500,192911430,11080,11080,11080,11080,1
20230602,131400,192900350,11060,11060,11060,11060,0
20230602,131300,192900350,11060,11060,11060,11060,0
20230602,131200,192900350,11060,11060,11060,11060,0
20230602,131100,192900350,11060,11060,11060,11060,5
20230602,131000,192845050,11060,11060,11060,11060,0
20230602,130900,192845050,11060,11060,11060,11060,0
20230602,130800,192845050,11060,11060,11060,11060,0
20230602,130700,192845050,11060,11070,11070,11060,38
20230602,130600,192424470,11070,11070,11070,11070,66
20230602,130500,191693850,11060,11060,11060,11060,0
20230602,130400,191693850,11060,11070,11070,11060,5
20230602,130300,191638510,11060,11060,11060,11060,1
20230602,130200,191627450,11080,11080,11080,11080,0
20230602,130100,191627450,11080,11080,11080,11080,0
20230602,130000,191627450,11080,11080,11080,11080,0
20230602,125900,191627450,11080,11080,11080,11080,31
20230602,125800,191283970,11060,11060,11060,11060,0
20230602,125700,191283970,11060,11060,11060,11060,0
20230602,125600,191283970,11060,11060,11060,11060,0
20230602,125500,191283970,11060,11060,11060,11060,0
20230602,125400,191283970,11060,11060,11060,11060,0
20230602,125300,191283970,11060,11060,11060,11060,0
20230602,125200,191283970,11060,11060,11060,11060,3
20230602,125100,191250790,11060,11060,11060,11060,5
20230602,125000,191195490,11060,11060,11060,11060,102
20230602,124900,190067370,11060,11060,11060,11060,10
20230602,124800,189956770,11060,11060,11060,11060,0
20230602,124700,189956770,11060,11060,11060,11060,68
20230602,124600,189204690,11060,11050,11060,11050,4
20230602,124500,189160480,11050,11050,11050,11050,90
20230602,124400,188165980,11050,11060,11060,11050,21
20230602,124300,187933820,11060,11060,11060,11060,19
20230602,124200,187723680,11060,11060,11060,11060,0
20230602,124100,187723680,11060,11060,11060,11060,0
20230602,124000,187723680,11060,11060,11060,11060,62
20230602,123900,187037960,11060,11060,11060,11060,0
20230602,123800,187037960,11060,11060,11060,11060,48
20230602,123700,186507080,11060,11060,11060,11060,10
20230602,123600,186396480,11060,11060,11060,11060,0
20230602,123500,186396480,11060,11060,11060,11060,0
20230602,123400,186396480,11060,11060,11060,11060,52
20230602,123300,185821360,11060,11060,11060,11060,14
20230602,123200,185666520,11060,11060,11060,11060,0
20230602,123100,185666520,11060,11060,11060,11060,0
20230602,123000,185666520,11060,11060,11060,11060,151
20230602,122900,183996460,11060,11060,11060,11060,0
20230602,122800,183996460,11060,11060,11060,11060,0
20230602,122700,183996460,11060,11060,11060,11060,0
20230602,122600,183996460,11060,11060,11060,11060,0
20230602,122500,183996460,11060,11060,11060,11060,0
20230602,122400,183996460,11060,11060,11060,11060,0
20230602,122300,183996460,11060,11090,11090,11060,120
20230602,122200,182668660,11090,11090,11090,11090,0
20230602,122100,182668660,11090,11090,11090,11090,1
20230602,122000,182657570,11060,11060,11060,11060,0
20230602,121900,182657570,11060,11060,11060,11060,22
20230602,121800,182414250,11060,11060,11060,11060,0
20230602,121700,182414250,11060,11060,11060,11060,156
20230602,121600,180688890,11060,11070,11070,11060,248
20230602,121500,177944460,11070,11070,11070,11070,0
20230602,121400,177944460,11070,11070,11070,11070,0
20230602,121300,177944460,11070,11070,11070,11070,0
20230602,121200,177944460,11070,11070,11070,11070,58
20230602,121100,177302400,11100,11100,11100,11100,1
20230602,121000,177291300,11100,11070,11100,11070,457
20230602,120900,172227760,11060,11060,11060,11060,0
20230602,120800,172227760,11060,11060,11060,11060,30
20230602,120700,171895960,11060,11060,11060,11060,0
20230602,120600,171895960,11060,11060,11060,11060,0
20230602,120500,171895960,11060,11060,11060,11060,8
20230602,120400,171807480,11060,11060,11060,11060,0
20230602,120300,171807480,11060,11060,11060,11060,50
20230602,120200,171254480,11050,11050,11050,11050,0
20230602,120100,171254480,11050,11050,11050,11050,44
20230602,120000,170768280,11050,11070,11070,11050,2713
20230602,115900,140778630,11070,11070,11070,11070,125
20230602,115800,139394880,11070,11070,11070,11070,0
20230602,115700,139394880,11070,11070,11070,11070,145
20230602,115600,137789730,11070,11070,11070,11070,2
20230602,115500,137767590,11070,11070,11070,11070,1
20230602,115400,137756520,11070,11070,11070,11070,1
20230602,115300,137745450,11070,11070,11070,11070,0
20230602,115200,137745450,11070,11070,11070,11070,35
20230602,115100,137358000,11070,11070,11070,11070,0
20230602,115000,137358000,11070,11070,11070,11070,0
20230602,114900,137358000,11070,11070,11070,11070,500
20230602,114800,131823000,11080,11080,11080,11080,0
20230602,114700,131823000,11080,11080,11080,11080,0
20230602,114600,131823000,11080,11080,11080,11080,12
20230602,114500,131690040,11080,11080,11080,11080,60
20230602,114400,131025240,11080,11080,11080,11080,10
20230602,114300,130914440,11080,11080,11080,11080,108
20230602,114200,129717800,11090,11090,11090,11090,29
20230602,114100,129396190,11090,11090,11090,11090,8
20230602,114000,129307470,11080,11080,11080,11080,0
20230602,113900,129307470,11080,11080,11080,11080,0
20230602,113800,129307470,11080,11080,11080,11080,0
20230602,113700,129307470,11080,11080,11080,11080,1
20230602,113600,129296390,11080,11080,11080,11080,0
20230602,113500,129296390,11080,11080,11080,11080,1
20230602,113400,129285310,11070,11070,11070,11070,0
20230602,113300,129285310,11070,11070,11070,11070,222
20230602,113200,126827770,11070,11080,11080,11070,2
20230602,113100,126805620,11080,11080,11080,11080,58
20230602,113000,126162980,11080,11080,11080,11080,89
20230602,112900,125176860,11080,11080,11080,11080,0
20230602,112800,125176860,11080,11080,11080,11080,0
20230602,112700,125176860,11080,11080,11080,11080,500
20230602,112600,119636860,11090,11090,11090,11090,0
20230602,112500,119636860,11090,11090,11090,11090,0
20230602,112400,119636860,11090,11090,11090,11090,0
20230602,112300,119636860,11090,11090,11090,11090,0
20230602,112200,119636860,11090,11090,11090,11090,50
20230602,112100,119082360,11090,11090,11090,11090,1
20230602,112000,119071270,11090,11090,11090,11090,0
20230602,111900,119071270,11090,11080,11090,11080,66
20230602,111800,118339820,11080,11080,11080,11080,0
20230602,111700,118339820,11080,11080,11080,11080,99
20230602,111600,117242900,11090,11090,11090,11090,1
20230602,111500,117231810,11080,11080,11080,11080,0
20230602,111400,117231810,11080,11080,11080,11080,0
20230602,111300,117231810,11080,11080,11080,11080,20
20230602,111200,117010210,11080,11080,11080,11080,0
20230602,111100,117010210,11080,11080,11080,11080,0
20230602,111000,117010210,11080,11080,11080,11080,0
20230602,110900,117010210,11080,11080,11080,11080,0
20230602,110800,117010210,11080,11080,11080,11080,0
20230602,110700,117010210,11080,11080,11080,11080,160
20230602,110600,115237410,11090,11090,11090,11090,100
20230602,110500,114128410,11090,11090,11090,11090,0
20230602,110400,114128410,11090,11090,11090,11090,0
20230602,110300,114128410,11090,11080,11090,11080,511
20230602,110200,108466420,11090,11090,11090,11090,1
20230602,110100,108455330,11080,11080,11080,11080,8
20230602,110000,108366690,11080,11080,11080,11080,9
20230602,105900,108266970,11080,11080,11080,11080,0
20230602,105800,108266970,11080,11080,11080,11080,110
20230602,105700,107048170,11090,11090,11090,11090,10
20230602,105600,106937270,11080,11090,11090,11080,204
20230602,105500,104676610,11090,11090,11090,11090,451
20230602,105400,99675020,11090,11090,11090,11090,0
20230602,105300,99675020,11090,11100,11100,11090,271
20230602,105200,96669530,11090,11090,11090,11090,0
20230602,105100,96669530,11090,11090,11090,11090,0
20230602,105000,96669530,11090,11090,11090,11090,0
20230602,104900,96669530,11090,11090,11090,11090,0
20230602,104800,96669530,11090,11090,11090,11090,0
20230602,104700,96669530,11090,11090,11090,11090,0
20230602,104600,96669530,11090,11110,11110,11090,308
20230602,104500,93251540,11110,11110,11110,11110,2
20230602,104400,93229320,11110,11110,11110,11110,2
20230602,104300,93207100,11100,11100,11100,11100,0
20230602,104200,93207100,11100,11100,11100,11100,0
20230602,104100,93207100,11100,11100,11100,11100,0
20230602,104000,93207100,11100,11100,11100,11100,0
20230602,103900,93207100,11100,11100,11100,11100,0
20230602,103800,93207100,11100,11100,11100,11100,53
20230602,103700,92618800,11100,11100,11100,11100,0
20230602,103600,92618800,11100,11100,11100,11100,100
20230602,103500,91508800,11090,11090,11090,11090,1
20230602,103400,91497710,11090,11090,11090,11090,0
20230602,103300,91497710,11090,11090,11090,11090,1
20230602,103200,91486620,11090,11090,11090,11090,0
20230602,103100,91486620,11090,11080,11090,11080,222
20230602,103000,89025180,11080,11080,11080,11080,0
20230602,102900,89025180,11080,11090,11090,11080,3
20230602,102800,88991920,11090,11090,11090,11090,7
20230602,102700,88914290,11090,11090,11090,11090,0
20230602,102600,88914290,11090,11090,11090,11090,0
20230602,102500,88914290,11090,11090,11090,11090,0
20230602,102400,88914290,11090,11090,11090,11090,0
20230602,102300,88914290,11090,11090,11090,11090,0
20230602,102200,88914290,11090,11090,11090,11090,63
20230602,102100,88215620,11090,11090,11090,11090,70
20230602,102000,87439320,11090,11090,11090,11090,0
20230602,101900,87439320,11090,11090,11090,11090,0
20230602,101800,87439320,11090,11090,11090,11090,0
20230602,101700,87439320,11090,11090,11090,11090,5
20230602,101600,87383870,11090,11090,11090,11090,0
20230602,101500,87383870,11090,11090,11090,11090,10
20230602,101400,87272970,11090,11090,11090,11090,240
20230602,101300,84611370,11090,11090,11090,11090,0
20230602,101200,84611370,11090,11090,11090,11090,0
20230602,101100,84611370,11090,11090,11090,11090,0
20230602,101000,84611370,11090,11090,11090,11090,1
20230602,100900,84600280,11090,11090,11090,11090,0
20230602,100800,84600280,11090,11090,11090,11090,7
20230602,100700,84522650,11080,11080,11080,11080,0
20230602,100600,84522650,11080,11080,11080,11080,0
20230602,100500,84522650,11080,11080,11080,11080,0
20230602,100400,84522650,11080,11080,11080,11080,0
20230602,100300,84522650,11080,11080,11080,11080,5
20230602,100200,84467250,11120,11120,11120,11120,0
20230602,100100,84467250,11120,11120,11120,11120,0
20230602,100000,84467250,11120,11120,11120,11120,0
20230602,095900,84467250,11120,11080,11120,11080,16
20230602,095800,84289890,11070,11080,11080,11070,438
20230602,095700,79439850,11080,11080,11080,11080,2
20230602,095600,79417690,11080,11080,11080,11080,0
20230602,095500,79417690,11080,11080,11080,11080,0
20230602,095400,79417690,11080,11080,11080,11080,409
20230602,095300,74885970,11080,11080,11080,11080,0
20230602,095200,74885970,11080,11080,11080,11080,0
20230602,095100,74885970,11080,11080,11080,11080,209
20230602,095000,72570250,11080,11080,11080,11080,516
20230602,094900,66852970,11100,11090,11100,11080,355
20230602,094800,62919010,11090,11090,11090,11090,63
20230602,094700,62220340,11090,11090,11090,11090,50
20230602,094600,61665840,11100,11100,11100,11100,0
20230602,094500,61665840,11100,11100,11100,11100,12
20230602,094400,61532640,11090,11090,11090,11090,0
20230602,094300,61532640,11090,11090,11090,11090,0
20230602,094200,61532640,11090,11090,11090,11090,236
20230602,094100,58915400,11100,11090,11100,11090,61
20230602,094000,58238900,11140,11140,11140,11140,200
20230602,093900,56010900,11090,11090,11090,11090,0
20230602,093800,56010900,11090,11090,11090,11090,0
20230602,093700,56010900,11090,11090,11090,11090,130
20230602,093600,54569200,11090,11090,11090,11090,0
20230602,093500,54569200,11090,11140,11140,11090,201
20230602,093400,52340020,11100,11100,11100,11100,0
20230602,093300,52340020,11100,11100,11100,11100,2
20230602,093200,52317820,11090,11100,11100,11090,19
20230602,093100,52107090,11100,11100,11100,11100,1
20230602,093000,52095990,11090,11090,11090,11090,29
20230602,092900,51774380,11100,11100,11100,11100,0
20230602,092800,51774380,11100,11100,11100,11100,45
20230602,092700,51274880,11100,11100,11100,11100,45
20230602,092600,50775380,11100,11100,11100,11100,0
20230602,092500,50775380,11100,11100,11100,11100,0
20230602,092400,50775380,11100,11100,11100,11100,47
20230602,092300,50253680,11060,11060,11060,11060,0
20230602,092200,50253680,11060,11080,11080,11060,792
20230602,092100,41489170,11100,11070,11100,11070,84
20230602,092000,40557970,11060,11100,11100,11060,698
20230602,091900,32837200,11100,11110,11110,11100,228
20230602,091800,30304140,11110,11120,11120,11110,70
20230602,091700,29526240,11120,11120,11120,11120,100
20230602,091600,28414240,11120,11160,11160,11120,1320
20230602,091500,13714430,11180,11180,11180,11180,2
20230602,091400,13692070,11190,11190,11190,11190,1
20230602,091300,13680880,11190,11190,11190,11190,2
20230602,091200,13658500,11190,11190,11190,11190,0
20230602,091100,13658500,11190,11190,11190,11190,0
20230602,091000,13658500,11190,11190,11190,11190,5
20230602,090900,13602550,11190,11180,11190,11180,100
20230602,090800,12483650,11190,11190,11190,11190,138
20230602,090700,10939430,11190,11140,11190,11140,98
20230602,090600,9843310,11170,11170,11170,11170,34
20230602,090500,9463530,11130,11130,11130,11130,1
20230602,090400,9452400,11190,11200,11200,11190,112
20230602,090300,8198040,11200,11200,11200,11200,50
20230602,090200,7638040,11200,11120,11200,11120,71
20230602,090100,6842920,11120,11230,11240,11110,216
20230602,090000,4417320,11240,11240,11240,11240,393