KissMeData/419120/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,205700,247267280,11390,11390,11390,11390,250
20230605,205600,247267280,11390,11390,11390,11390,0
20230605,205500,247267280,11390,11390,11390,11390,0
20230605,205400,247267280,11390,11390,11390,11390,0
20230605,205300,247267280,11390,11390,11390,11390,0
20230605,205200,247267280,11390,11390,11390,11390,0
20230605,205100,247267280,11390,11390,11390,11390,0
20230605,205000,247267280,11390,11390,11390,11390,0
20230605,204900,247267280,11390,11390,11390,11390,0
20230605,204800,247267280,11390,11390,11390,11390,0
20230605,204700,247267280,11390,11390,11390,11390,0
20230605,204600,247267280,11390,11390,11390,11390,0
20230605,204500,247267280,11390,11390,11390,11390,0
20230605,204400,247267280,11390,11390,11390,11390,0
20230605,204300,247267280,11390,11390,11390,11390,0
20230605,204200,247267280,11390,11390,11390,11390,0
20230605,204100,247267280,11390,11390,11390,11390,0
20230605,204000,247267280,11390,11390,11390,11390,0
20230605,203900,247267280,11390,11390,11390,11390,0
20230605,203800,247267280,11390,11390,11390,11390,0
20230605,203700,247267280,11390,11390,11390,11390,0
20230605,203600,247267280,11390,11390,11390,11390,0
20230605,203500,247267280,11390,11390,11390,11390,0
20230605,203400,247267280,11390,11390,11390,11390,0
20230605,203300,247267280,11390,11390,11390,11390,0
20230605,203200,247267280,11390,11390,11390,11390,0
20230605,203100,247267280,11390,11390,11390,11390,0
20230605,203000,247267280,11390,11390,11390,11390,0
20230605,202900,247267280,11390,11390,11390,11390,0
20230605,202800,247267280,11390,11390,11390,11390,0
20230605,202700,247267280,11390,11390,11390,11390,250
20230605,202600,247267280,11390,11390,11390,11390,0
20230605,202500,247267280,11390,11390,11390,11390,0
20230605,202400,247267280,11390,11390,11390,11390,0
20230605,202300,247267280,11390,11390,11390,11390,0
20230605,202200,247267280,11390,11390,11390,11390,0
20230605,202100,247267280,11390,11390,11390,11390,0
20230605,202000,247267280,11390,11390,11390,11390,0
20230605,201900,247267280,11390,11390,11390,11390,0
20230605,201800,247267280,11390,11390,11390,11390,0
20230605,201700,247267280,11390,11390,11390,11390,0
20230605,201600,247267280,11390,11390,11390,11390,0
20230605,201500,247267280,11390,11390,11390,11390,0
20230605,201400,247267280,11390,11390,11390,11390,0
20230605,201300,247267280,11390,11390,11390,11390,0
20230605,201200,247267280,11390,11390,11390,11390,0
20230605,201100,247267280,11390,11390,11390,11390,0
20230605,201000,247267280,11390,11390,11390,11390,0
20230605,200900,247267280,11390,11390,11390,11390,0
20230605,200800,247267280,11390,11390,11390,11390,0
20230605,200700,247267280,11390,11390,11390,11390,0
20230605,200600,247267280,11390,11390,11390,11390,0
20230605,200500,247267280,11390,11390,11390,11390,0
20230605,200400,247267280,11390,11390,11390,11390,0
20230605,200300,247267280,11390,11390,11390,11390,0
20230605,200200,247267280,11390,11390,11390,11390,0
20230605,200100,247267280,11390,11390,11390,11390,0
20230605,200000,247267280,11390,11390,11390,11390,0
20230605,195900,247267280,11390,11390,11390,11390,0
20230605,195800,247267280,11390,11390,11390,11390,0
20230605,195700,247267280,11390,11390,11390,11390,250
20230605,195600,247267280,11390,11390,11390,11390,0
20230605,195500,247267280,11390,11390,11390,11390,0
20230605,195400,247267280,11390,11390,11390,11390,0
20230605,195300,247267280,11390,11390,11390,11390,0
20230605,195200,247267280,11390,11390,11390,11390,0
20230605,195100,247267280,11390,11390,11390,11390,0
20230605,195000,247267280,11390,11390,11390,11390,0
20230605,194900,247267280,11390,11390,11390,11390,0
20230605,194800,247267280,11390,11390,11390,11390,0
20230605,194700,247267280,11390,11390,11390,11390,0
20230605,194600,247267280,11390,11390,11390,11390,0
20230605,194500,247267280,11390,11390,11390,11390,0
20230605,194400,247267280,11390,11390,11390,11390,0
20230605,194300,247267280,11390,11390,11390,11390,0
20230605,194200,247267280,11390,11390,11390,11390,0
20230605,194100,247267280,11390,11390,11390,11390,0
20230605,194000,247267280,11390,11390,11390,11390,0
20230605,193900,247267280,11390,11390,11390,11390,0
20230605,193800,247267280,11390,11390,11390,11390,0
20230605,193700,247267280,11390,11390,11390,11390,0
20230605,193600,247267280,11390,11390,11390,11390,0
20230605,193500,247267280,11390,11390,11390,11390,0
20230605,193400,247267280,11390,11390,11390,11390,0
20230605,193300,247267280,11390,11390,11390,11390,0
20230605,193200,247267280,11390,11390,11390,11390,0
20230605,193100,247267280,11390,11390,11390,11390,0
20230605,193000,247267280,11390,11390,11390,11390,0
20230605,192900,247267280,11390,11390,11390,11390,0
20230605,192800,247267280,11390,11390,11390,11390,0
20230605,192700,247267280,11390,11390,11390,11390,250
20230605,192600,247267280,11390,11390,11390,11390,0
20230605,192500,247267280,11390,11390,11390,11390,0
20230605,192400,247267280,11390,11390,11390,11390,0
20230605,192300,247267280,11390,11390,11390,11390,0
20230605,192200,247267280,11390,11390,11390,11390,0
20230605,192100,247267280,11390,11390,11390,11390,0
20230605,192000,247267280,11390,11390,11390,11390,0
20230605,191900,247267280,11390,11390,11390,11390,0
20230605,191800,247267280,11390,11390,11390,11390,0
20230605,191700,247267280,11390,11390,11390,11390,0
20230605,191600,247267280,11390,11390,11390,11390,0
20230605,191500,247267280,11390,11390,11390,11390,0
20230605,191400,247267280,11390,11390,11390,11390,0
20230605,191300,247267280,11390,11390,11390,11390,0
20230605,191200,247267280,11390,11390,11390,11390,0
20230605,191100,247267280,11390,11390,11390,11390,0
20230605,191000,247267280,11390,11390,11390,11390,0
20230605,190900,247267280,11390,11390,11390,11390,0
20230605,190800,247267280,11390,11390,11390,11390,0
20230605,190700,247267280,11390,11390,11390,11390,0
20230605,190600,247267280,11390,11390,11390,11390,0
20230605,190500,247267280,11390,11390,11390,11390,0
20230605,190400,247267280,11390,11390,11390,11390,0
20230605,190300,247267280,11390,11390,11390,11390,0
20230605,190200,247267280,11390,11390,11390,11390,0
20230605,190100,247267280,11390,11390,11390,11390,0
20230605,190000,247267280,11390,11390,11390,11390,0
20230605,185900,247267280,11390,11390,11390,11390,0
20230605,185800,247267280,11390,11390,11390,11390,0
20230605,185700,247267280,11390,11390,11390,11390,250
20230605,185600,247267280,11390,11390,11390,11390,0
20230605,185500,247267280,11390,11390,11390,11390,0
20230605,185400,247267280,11390,11390,11390,11390,0
20230605,185300,247267280,11390,11390,11390,11390,0
20230605,185200,247267280,11390,11390,11390,11390,0
20230605,185100,247267280,11390,11390,11390,11390,0
20230605,185000,247267280,11390,11390,11390,11390,0
20230605,184900,247267280,11390,11390,11390,11390,0
20230605,184800,247267280,11390,11390,11390,11390,0
20230605,184700,247267280,11390,11390,11390,11390,0
20230605,184600,247267280,11390,11390,11390,11390,0
20230605,184500,247267280,11390,11390,11390,11390,0
20230605,184400,247267280,11390,11390,11390,11390,0
20230605,184300,247267280,11390,11390,11390,11390,0
20230605,184200,247267280,11390,11390,11390,11390,0
20230605,184100,247267280,11390,11390,11390,11390,0
20230605,184000,247267280,11390,11390,11390,11390,0
20230605,183900,247267280,11390,11390,11390,11390,0
20230605,183800,247267280,11390,11390,11390,11390,0
20230605,183700,247267280,11390,11390,11390,11390,0
20230605,183600,247267280,11390,11390,11390,11390,0
20230605,183500,247267280,11390,11390,11390,11390,0
20230605,183400,247267280,11390,11390,11390,11390,0
20230605,183300,247267280,11390,11390,11390,11390,0
20230605,183200,247267280,11390,11390,11390,11390,0
20230605,183100,247267280,11390,11390,11390,11390,0
20230605,183000,247267280,11390,11390,11390,11390,0
20230605,182900,247267280,11390,11390,11390,11390,0
20230605,182800,247267280,11390,11390,11390,11390,0
20230605,182700,247267280,11390,11390,11390,11390,250
20230605,182600,247267280,11390,11390,11390,11390,0
20230605,182500,247267280,11390,11390,11390,11390,0
20230605,182400,247267280,11390,11390,11390,11390,0
20230605,182300,247267280,11390,11390,11390,11390,0
20230605,182200,247267280,11390,11390,11390,11390,0
20230605,182100,247267280,11390,11390,11390,11390,0
20230605,182000,247267280,11390,11390,11390,11390,0
20230605,181900,247267280,11390,11390,11390,11390,0
20230605,181800,247267280,11390,11390,11390,11390,0
20230605,181700,247267280,11390,11390,11390,11390,0
20230605,181600,247267280,11390,11390,11390,11390,0
20230605,181500,247267280,11390,11390,11390,11390,0
20230605,181400,247267280,11390,11390,11390,11390,0
20230605,181300,247267280,11390,11390,11390,11390,0
20230605,181200,247267280,11390,11390,11390,11390,0
20230605,181100,247267280,11390,11390,11390,11390,0
20230605,181000,247267280,11390,11390,11390,11390,0
20230605,180900,247267280,11390,11390,11390,11390,0
20230605,180800,247267280,11390,11390,11390,11390,0
20230605,180700,247267280,11390,11390,11390,11390,0
20230605,180600,247267280,11390,11390,11390,11390,0
20230605,180500,247267280,11390,11390,11390,11390,0
20230605,180400,247267280,11390,11390,11390,11390,0
20230605,180300,247267280,11390,11390,11390,11390,0
20230605,180200,247267280,11390,11390,11390,11390,0
20230605,180100,247267280,11390,11390,11390,11390,0
20230605,180000,247267280,11390,11390,11390,11390,0
20230605,175900,247267280,11390,11390,11390,11390,0
20230605,175800,247267280,11390,11390,11390,11390,0
20230605,175700,247267280,11390,11390,11390,11390,250
20230605,175600,247267280,11390,11390,11390,11390,0
20230605,175500,247267280,11390,11390,11390,11390,0
20230605,175400,247267280,11390,11390,11390,11390,0
20230605,175300,247267280,11390,11390,11390,11390,0
20230605,175200,247267280,11390,11390,11390,11390,0
20230605,175100,247267280,11390,11390,11390,11390,0
20230605,175000,247267280,11390,11390,11390,11390,0
20230605,174900,247267280,11390,11390,11390,11390,0
20230605,174800,247267280,11390,11390,11390,11390,0
20230605,174700,247267280,11390,11390,11390,11390,0
20230605,174600,247267280,11390,11390,11390,11390,0
20230605,174500,247267280,11390,11390,11390,11390,0
20230605,174400,247267280,11390,11390,11390,11390,0
20230605,174300,247267280,11390,11390,11390,11390,0
20230605,174200,247267280,11390,11390,11390,11390,0
20230605,174100,247267280,11390,11390,11390,11390,0
20230605,174000,247267280,11390,11390,11390,11390,0
20230605,173900,247267280,11390,11390,11390,11390,0
20230605,173800,247267280,11390,11390,11390,11390,0
20230605,173700,247267280,11390,11390,11390,11390,0
20230605,173600,247267280,11390,11390,11390,11390,0
20230605,173500,247267280,11390,11390,11390,11390,0
20230605,173400,247267280,11390,11390,11390,11390,0
20230605,173300,247267280,11390,11390,11390,11390,0
20230605,173200,247267280,11390,11390,11390,11390,0
20230605,173100,247267280,11390,11390,11390,11390,0
20230605,173000,247267280,11390,11390,11390,11390,0
20230605,172900,247267280,11390,11390,11390,11390,0
20230605,172800,247267280,11390,11390,11390,11390,0
20230605,172700,247267280,11390,11390,11390,11390,250
20230605,172600,247267280,11390,11390,11390,11390,0
20230605,172500,247267280,11390,11390,11390,11390,0
20230605,172400,247267280,11390,11390,11390,11390,0
20230605,172300,247267280,11390,11390,11390,11390,0
20230605,172200,247267280,11390,11390,11390,11390,0
20230605,172100,247267280,11390,11390,11390,11390,0
20230605,172000,247267280,11390,11390,11390,11390,0
20230605,171900,247267280,11390,11390,11390,11390,0
20230605,171800,247267280,11390,11390,11390,11390,0
20230605,171700,247267280,11390,11390,11390,11390,0
20230605,171600,247267280,11390,11390,11390,11390,0
20230605,171500,247267280,11390,11390,11390,11390,0
20230605,171400,247267280,11390,11390,11390,11390,0
20230605,171300,247267280,11390,11390,11390,11390,0
20230605,171200,247267280,11390,11390,11390,11390,0
20230605,171100,247267280,11390,11390,11390,11390,0
20230605,171000,247267280,11390,11390,11390,11390,0
20230605,170900,247267280,11390,11390,11390,11390,0
20230605,170800,247267280,11390,11390,11390,11390,0
20230605,170700,247267280,11390,11390,11390,11390,0
20230605,170600,247267280,11390,11390,11390,11390,0
20230605,170500,247267280,11390,11390,11390,11390,0
20230605,170400,247267280,11390,11390,11390,11390,0
20230605,170300,247267280,11390,11390,11390,11390,0
20230605,170200,247267280,11390,11390,11390,11390,0
20230605,170100,247267280,11390,11390,11390,11390,0
20230605,170000,247267280,11390,11390,11390,11390,0
20230605,165900,247267280,11390,11390,11390,11390,0
20230605,165800,247267280,11390,11390,11390,11390,0
20230605,165700,247267280,11390,11390,11390,11390,250
20230605,165600,247267280,11390,11390,11390,11390,0
20230605,165500,247267280,11390,11390,11390,11390,0
20230605,165400,247267280,11390,11390,11390,11390,0
20230605,165300,247267280,11390,11390,11390,11390,0
20230605,165200,247267280,11390,11390,11390,11390,0
20230605,165100,247267280,11390,11390,11390,11390,0
20230605,165000,247267280,11390,11390,11390,11390,0
20230605,164900,247267280,11390,11390,11390,11390,0
20230605,164800,247267280,11390,11390,11390,11390,0
20230605,164700,247267280,11390,11390,11390,11390,0
20230605,164600,247267280,11390,11390,11390,11390,0
20230605,164500,247267280,11390,11390,11390,11390,0
20230605,164400,247267280,11390,11390,11390,11390,0
20230605,164300,247267280,11390,11390,11390,11390,0
20230605,164200,247267280,11390,11390,11390,11390,0
20230605,164100,247267280,11390,11390,11390,11390,0
20230605,164000,247267280,11390,11390,11390,11390,0
20230605,163900,247267280,11390,11390,11390,11390,0
20230605,163800,247267280,11390,11390,11390,11390,0
20230605,163700,247267280,11390,11390,11390,11390,0
20230605,163600,247267280,11390,11390,11390,11390,0
20230605,163500,247267280,11390,11390,11390,11390,0
20230605,163400,247267280,11390,11390,11390,11390,0
20230605,163300,247267280,11390,11390,11390,11390,0
20230605,163200,247267280,11390,11390,11390,11390,0
20230605,163100,247267280,11390,11390,11390,11390,0
20230605,163000,247267280,11390,11390,11390,11390,0
20230605,162900,247267280,11390,11390,11390,11390,0
20230605,162800,247267280,11390,11390,11390,11390,0
20230605,162700,247267280,11390,11390,11390,11390,250
20230605,162600,247267280,11390,11390,11390,11390,0
20230605,162500,247267280,11390,11390,11390,11390,0
20230605,162400,247267280,11390,11390,11390,11390,0
20230605,162300,247267280,11390,11390,11390,11390,0
20230605,162200,247267280,11390,11390,11390,11390,0
20230605,162100,247267280,11390,11390,11390,11390,0
20230605,162000,247267280,11390,11390,11390,11390,0
20230605,161900,247267280,11390,11390,11390,11390,0
20230605,161800,247267280,11390,11390,11390,11390,0
20230605,161700,247267280,11390,11390,11390,11390,0
20230605,161600,247267280,11390,11390,11390,11390,0
20230605,161500,247267280,11390,11390,11390,11390,0
20230605,161400,247267280,11390,11390,11390,11390,0
20230605,161300,247267280,11390,11390,11390,11390,0
20230605,161200,247267280,11390,11390,11390,11390,0
20230605,161100,247267280,11390,11390,11390,11390,0
20230605,161000,247267280,11390,11390,11390,11390,0
20230605,160900,247267280,11390,11390,11390,11390,0
20230605,160800,247267280,11390,11390,11390,11390,0
20230605,160700,247267280,11390,11390,11390,11390,0
20230605,160600,247267280,11390,11390,11390,11390,0
20230605,160500,247267280,11390,11390,11390,11390,0
20230605,160400,247267280,11390,11390,11390,11390,0
20230605,160300,247267280,11390,11390,11390,11390,0
20230605,160200,247267280,11390,11390,11390,11390,0
20230605,160100,247267280,11390,11390,11390,11390,0
20230605,160000,247267280,11390,11390,11390,11390,0
20230605,155900,247267280,11390,11390,11390,11390,0
20230605,155800,247267280,11390,11390,11390,11390,0
20230605,155700,247267280,11390,11390,11390,11390,250
20230605,155600,247267280,11390,11390,11390,11390,0
20230605,155500,247267280,11390,11390,11390,11390,0
20230605,155400,247267280,11390,11390,11390,11390,0
20230605,155300,247267280,11390,11390,11390,11390,0
20230605,155200,247267280,11390,11390,11390,11390,0
20230605,155100,247267280,11390,11390,11390,11390,0
20230605,155000,247267280,11390,11390,11390,11390,0
20230605,154900,247267280,11390,11390,11390,11390,0
20230605,154800,247267280,11390,11390,11390,11390,0
20230605,154700,247267280,11390,11390,11390,11390,0
20230605,154600,247267280,11390,11390,11390,11390,0
20230605,154500,247267280,11390,11390,11390,11390,0
20230605,154400,247267280,11390,11390,11390,11390,0
20230605,154300,247267280,11390,11390,11390,11390,0
20230605,154200,247267280,11390,11390,11390,11390,0
20230605,154100,247267280,11390,11390,11390,11390,0
20230605,154000,247267280,11390,11390,11390,11390,0
20230605,153900,247267280,11390,11390,11390,11390,0
20230605,153800,247267280,11390,11390,11390,11390,0
20230605,153700,247267280,11390,11390,11390,11390,0
20230605,153600,247267280,11390,11390,11390,11390,0
20230605,153500,247267280,11390,11390,11390,11390,0
20230605,153400,247267280,11390,11390,11390,11390,0
20230605,153300,247267280,11390,11390,11390,11390,0
20230605,153200,247267280,11390,11390,11390,11390,0
20230605,153100,247267280,11390,11390,11390,11390,0
20230605,153000,247267280,11390,11390,11390,11390,250
20230605,152900,244419780,11410,11410,11410,11410,0
20230605,152800,244419780,11410,11410,11410,11410,0
20230605,152700,244419780,11410,11410,11410,11410,0
20230605,152600,244419780,11410,11410,11410,11410,0
20230605,152500,244419780,11410,11410,11410,11410,0
20230605,152400,244419780,11410,11410,11410,11410,0
20230605,152300,244419780,11410,11410,11410,11410,0
20230605,152200,244419780,11410,11410,11410,11410,0
20230605,152100,244419780,11410,11410,11410,11410,0
20230605,152000,244419780,11410,11410,11410,11410,0
20230605,151900,244419780,11410,11410,11410,11410,8
20230605,151800,244328500,11410,11400,11410,11400,341
20230605,151700,240440980,11400,11400,11400,11400,365
20230605,151600,236279980,11410,11410,11410,11400,132
20230605,151500,234774270,11410,11410,11410,11410,0
20230605,151400,234774270,11410,11410,11410,11410,0
20230605,151300,234774270,11410,11410,11410,11410,1
20230605,151200,234762860,11400,11400,11400,11400,0
20230605,151100,234762860,11400,11400,11400,11400,0
20230605,151000,234762860,11400,11400,11400,11400,10
20230605,150900,234648860,11410,11410,11410,11410,0
20230605,150800,234648860,11410,11410,11410,11410,0
20230605,150700,234648860,11410,11410,11410,11410,0
20230605,150600,234648860,11410,11410,11410,11410,0
20230605,150500,234648860,11410,11410,11410,11410,0
20230605,150400,234648860,11410,11410,11410,11410,0
20230605,150300,234648860,11410,11400,11410,11400,4
20230605,150200,234603250,11410,11410,11410,11410,0
20230605,150100,234603250,11410,11400,11410,11400,14
20230605,150000,234443520,11350,11350,11350,11350,0
20230605,145900,234443520,11350,11350,11350,11350,0
20230605,145800,234443520,11350,11350,11350,11350,0
20230605,145700,234443520,11350,11380,11380,11350,2120
20230605,145600,210360150,11410,11410,11410,11410,44
20230605,145500,209858110,11410,11410,11410,11410,0
20230605,145400,209858110,11410,11410,11410,11410,0
20230605,145300,209858110,11410,11410,11410,11410,0
20230605,145200,209858110,11410,11410,11410,11410,0
20230605,145100,209858110,11410,11410,11410,11410,0
20230605,145000,209858110,11410,11410,11410,11410,0
20230605,144900,209858110,11410,11410,11410,11410,0
20230605,144800,209858110,11410,11410,11410,11410,1
20230605,144700,209846700,11390,11390,11390,11390,0
20230605,144600,209846700,11390,11400,11400,11390,249
20230605,144500,207010380,11400,11400,11400,11400,0
20230605,144400,207010380,11400,11400,11400,11400,90
20230605,144300,205984380,11430,11430,11430,11430,0
20230605,144200,205984380,11430,11430,11430,11430,0
20230605,144100,205984380,11430,11430,11430,11430,0
20230605,144000,205984380,11430,11430,11430,11430,0
20230605,143900,205984380,11430,11430,11430,11430,0
20230605,143800,205984380,11430,11430,11430,11430,15
20230605,143700,205812930,11430,11430,11430,11430,0
20230605,143600,205812930,11430,11430,11430,11430,0
20230605,143500,205812930,11430,11430,11430,11430,0
20230605,143400,205812930,11430,11430,11430,11430,0
20230605,143300,205812930,11430,11430,11430,11430,0
20230605,143200,205812930,11430,11430,11430,11430,0
20230605,143100,205812930,11430,11430,11430,11430,0
20230605,143000,205812930,11430,11430,11430,11430,0
20230605,142900,205812930,11430,11430,11430,11430,0
20230605,142800,205812930,11430,11430,11430,11430,0
20230605,142700,205812930,11430,11430,11430,11430,0
20230605,142600,205812930,11430,11430,11430,11430,3
20230605,142500,205778640,11430,11430,11430,11430,0
20230605,142400,205778640,11430,11430,11430,11430,1
20230605,142300,205767210,11400,11400,11400,11400,0
20230605,142200,205767210,11400,11400,11400,11400,0
20230605,142100,205767210,11400,11400,11400,11400,0
20230605,142000,205767210,11400,11400,11400,11400,0
20230605,141900,205767210,11400,11430,11430,11400,200
20230605,141800,203487180,11390,11390,11390,11390,0
20230605,141700,203487180,11390,11390,11390,11390,0
20230605,141600,203487180,11390,11390,11390,11390,0
20230605,141500,203487180,11390,11390,11390,11390,0
20230605,141400,203487180,11390,11390,11390,11390,0
20230605,141300,203487180,11390,11390,11390,11390,0
20230605,141200,203487180,11390,11390,11390,11390,0
20230605,141100,203487180,11390,11390,11390,11390,0
20230605,141000,203487180,11390,11390,11390,11390,0
20230605,140900,203487180,11390,11390,11390,11390,0
20230605,140800,203487180,11390,11390,11390,11390,46
20230605,140700,202963240,11400,11400,11400,11400,0
20230605,140600,202963240,11400,11400,11400,11400,0
20230605,140500,202963240,11400,11400,11400,11400,0
20230605,140400,202963240,11400,11400,11400,11400,820
20230605,140300,193615240,11400,11400,11400,11400,0
20230605,140200,193615240,11400,11400,11400,11400,1
20230605,140100,193603840,11410,11410,11410,11410,200
20230605,140000,191321840,11440,11440,11440,11440,0
20230605,135900,191321840,11440,11440,11440,11440,0
20230605,135800,191321840,11440,11440,11440,11440,0
20230605,135700,191321840,11440,11440,11440,11440,0
20230605,135600,191321840,11440,11440,11440,11440,1
20230605,135500,191310400,11460,11460,11460,11460,0
20230605,135400,191310400,11460,11460,11460,11460,0
20230605,135300,191310400,11460,11460,11460,11460,0
20230605,135200,191310400,11460,11460,11460,11460,0
20230605,135100,191310400,11460,11460,11460,11460,0
20230605,135000,191310400,11460,11460,11460,11460,0
20230605,134900,191310400,11460,11460,11460,11460,0
20230605,134800,191310400,11460,11460,11460,11460,0
20230605,134700,191310400,11460,11460,11460,11460,0
20230605,134600,191310400,11460,11460,11460,11460,0
20230605,134500,191310400,11460,11460,11460,11460,0
20230605,134400,191310400,11460,11460,11460,11460,0
20230605,134300,191310400,11460,11460,11460,11460,2
20230605,134200,191287480,11460,11460,11460,11460,0
20230605,134100,191287480,11460,11460,11460,11460,0
20230605,134000,191287480,11460,11460,11460,11460,0
20230605,133900,191287480,11460,11460,11460,11460,0
20230605,133800,191287480,11460,11460,11460,11460,150
20230605,133700,189568480,11470,11470,11470,11470,1
20230605,133600,189557010,11450,11470,11470,11450,301
20230605,133500,186110540,11410,11410,11410,11410,0
20230605,133400,186110540,11410,11470,11470,11410,601
20230605,133300,179251840,11470,11470,11470,11470,3
20230605,133200,179217430,11480,11480,11480,11480,1
20230605,133100,179205950,11460,11450,11460,11450,244
20230605,133000,176411710,11460,11460,11470,11460,108
20230605,132900,175174020,11460,11460,11460,11460,10
20230605,132800,175059420,11480,11480,11480,11480,0
20230605,132700,175059420,11480,11480,11480,11480,1
20230605,132600,175047940,11470,11470,11470,11470,0
20230605,132500,175047940,11470,11470,11470,11470,91
20230605,132400,174004170,11460,11460,11460,11460,9
20230605,132300,173901030,11450,11450,11450,11450,1
20230605,132200,173889580,11450,11450,11450,11450,91
20230605,132100,172847630,11450,11410,11450,11410,1881
20230605,132000,151358740,11410,11410,11410,11410,0
20230605,131900,151358740,11410,11410,11410,11410,0
20230605,131800,151358740,11410,11410,11410,11410,0
20230605,131700,151358740,11410,11410,11410,11410,0
20230605,131600,151358740,11410,11410,11410,11410,0
20230605,131500,151358740,11410,11410,11410,11410,0
20230605,131400,151358740,11410,11410,11410,11410,0
20230605,131300,151358740,11410,11420,11420,11410,900
20230605,131200,141086950,11430,11430,11430,11430,0
20230605,131100,141086950,11430,11430,11430,11430,21
20230605,131000,140846920,11420,11420,11420,11420,0
20230605,130900,140846920,11420,11420,11420,11420,0
20230605,130800,140846920,11420,11420,11420,11420,0
20230605,130700,140846920,11420,11420,11420,11420,0
20230605,130600,140846920,11420,11420,11420,11420,100
20230605,130500,139704920,11440,11440,11440,11440,0
20230605,130400,139704920,11440,11440,11440,11440,0
20230605,130300,139704920,11440,11440,11440,11440,0
20230605,130200,139704920,11440,11440,11440,11440,0
20230605,130100,139704920,11440,11440,11440,11440,28
20230605,130000,139384600,11440,11440,11440,11440,0
20230605,125900,139384600,11440,11440,11440,11440,0
20230605,125800,139384600,11440,11440,11440,11440,0
20230605,125700,139384600,11440,11440,11440,11440,0
20230605,125600,139384600,11440,11440,11440,11440,0
20230605,125500,139384600,11440,11440,11440,11440,83
20230605,125400,138435080,11440,11440,11440,11440,11
20230605,125300,138309240,11440,11440,11440,11440,0
20230605,125200,138309240,11440,11440,11440,11440,0
20230605,125100,138309240,11440,11440,11440,11440,1
20230605,125000,138297800,11440,11440,11440,11440,6
20230605,124900,138229160,11440,11430,11440,11430,283
20230605,124800,134991880,11430,11430,11430,11430,0
20230605,124700,134991880,11430,11430,11430,11430,0
20230605,124600,134991880,11430,11430,11430,11430,0
20230605,124500,134991880,11430,11430,11430,11430,0
20230605,124400,134991880,11430,11430,11430,11430,44
20230605,124300,134488960,11430,11430,11430,11430,0
20230605,124200,134488960,11430,11430,11430,11430,1
20230605,124100,134477530,11430,11430,11430,11430,0
20230605,124000,134477530,11430,11430,11430,11430,1
20230605,123900,134466100,11430,11430,11430,11430,15
20230605,123800,134294650,11410,11410,11410,11410,0
20230605,123700,134294650,11410,11410,11410,11410,0
20230605,123600,134294650,11410,11410,11410,11410,0
20230605,123500,134294650,11410,11410,11410,11410,0
20230605,123400,134294650,11410,11410,11410,11410,450
20230605,123300,129160150,11420,11420,11420,11420,2
20230605,123200,129137310,11420,11420,11420,11420,20
20230605,123100,128908910,11420,11420,11420,11420,11
20230605,123000,128783290,11420,11420,11420,11420,0
20230605,122900,128783290,11420,11420,11420,11420,7
20230605,122800,128703350,11430,11430,11430,11430,0
20230605,122700,128703350,11430,11430,11430,11430,42
20230605,122600,128223290,11430,11430,11430,11430,0
20230605,122500,128223290,11430,11430,11430,11430,0
20230605,122400,128223290,11430,11430,11430,11430,0
20230605,122300,128223290,11430,11430,11430,11430,0
20230605,122200,128223290,11430,11430,11430,11430,53
20230605,122100,127617500,11420,11420,11420,11420,11
20230605,122000,127491880,11420,11420,11420,11420,10
20230605,121900,127377680,11420,11420,11420,11420,195
20230605,121800,125150780,11410,11410,11410,11410,32
20230605,121700,124785660,11410,11410,11410,11410,0
20230605,121600,124785660,11410,11410,11410,11410,100
20230605,121500,123644660,11410,11410,11410,11410,2
20230605,121400,123621840,11410,11410,11410,11410,0
20230605,121300,123621840,11410,11410,11410,11410,0
20230605,121200,123621840,11410,11410,11410,11410,0
20230605,121100,123621840,11410,11410,11410,11410,30
20230605,121000,123279540,11410,11410,11410,11410,0
20230605,120900,123279540,11410,11410,11410,11410,0
20230605,120800,123279540,11410,11410,11410,11410,0
20230605,120700,123279540,11410,11410,11410,11410,0
20230605,120600,123279540,11410,11410,11410,11410,0
20230605,120500,123279540,11410,11410,11410,11410,0
20230605,120400,123279540,11410,11410,11410,11410,0
20230605,120300,123279540,11410,11410,11410,11410,0
20230605,120200,123279540,11410,11410,11410,11410,0
20230605,120100,123279540,11410,11410,11410,11410,80
20230605,120000,122366740,11400,11400,11400,11400,0
20230605,115900,122366740,11400,11400,11400,11400,0
20230605,115800,122366740,11400,11400,11400,11400,0
20230605,115700,122366740,11400,11400,11400,11400,0
20230605,115600,122366740,11400,11400,11400,11400,0
20230605,115500,122366740,11400,11400,11400,11400,17
20230605,115400,122172940,11400,11400,11400,11400,12
20230605,115300,122036140,11410,11410,11410,11410,0
20230605,115200,122036140,11410,11410,11410,11410,100
20230605,115100,120895140,11400,11400,11400,11400,0
20230605,115000,120895140,11400,11400,11400,11400,0
20230605,114900,120895140,11400,11400,11400,11400,0
20230605,114800,120895140,11400,11400,11400,11400,18
20230605,114700,120689940,11400,11400,11400,11400,6
20230605,114600,120621540,11400,11390,11400,11390,3
20230605,114500,120587350,11400,11400,11400,11400,0
20230605,114400,120587350,11400,11400,11400,11400,0
20230605,114300,120587350,11400,11400,11400,11400,0
20230605,114200,120587350,11400,11400,11400,11400,0
20230605,114100,120587350,11400,11400,11400,11400,0
20230605,114000,120587350,11400,11400,11400,11400,2
20230605,113900,120564550,11400,11400,11400,11400,9
20230605,113800,120461950,11400,11400,11400,11400,0
20230605,113700,120461950,11400,11400,11400,11400,0
20230605,113600,120461950,11400,11400,11400,11400,93
20230605,113500,119401750,11410,11410,11410,11410,0
20230605,113400,119401750,11410,11410,11410,11410,0
20230605,113300,119401750,11410,11410,11410,11410,0
20230605,113200,119401750,11410,11410,11410,11410,0
20230605,113100,119401750,11410,11410,11410,11410,7
20230605,113000,119321880,11410,11410,11410,11410,9
20230605,112900,119219190,11420,11410,11420,11410,2
20230605,112800,119196360,11410,11410,11410,11410,0
20230605,112700,119196360,11410,11410,11410,11410,0
20230605,112600,119196360,11410,11410,11410,11410,0
20230605,112500,119196360,11410,11410,11410,11410,0
20230605,112400,119196360,11410,11410,11410,11410,0
20230605,112300,119196360,11410,11400,11410,11400,22
20230605,112200,118945350,11410,11410,11410,11410,0
20230605,112100,118945350,11410,11410,11410,11410,0
20230605,112000,118945350,11410,11410,11410,11410,0
20230605,111900,118945350,11410,11410,11410,11410,0
20230605,111800,118945350,11410,11410,11410,11410,0
20230605,111700,118945350,11410,11410,11410,11410,0
20230605,111600,118945350,11410,11410,11410,11410,0
20230605,111500,118945350,11410,11410,11410,11410,0
20230605,111400,118945350,11410,11410,11410,11410,0
20230605,111300,118945350,11410,11410,11410,11410,0
20230605,111200,118945350,11410,11410,11410,11410,0
20230605,111100,118945350,11410,11410,11410,11410,0
20230605,111000,118945350,11410,11410,11410,11410,0
20230605,110900,118945350,11410,11410,11410,11410,0
20230605,110800,118945350,11410,11410,11410,11410,0
20230605,110700,118945350,11410,11410,11410,11410,15
20230605,110600,118774200,11370,11370,11370,11370,152
20230605,110500,117045960,11370,11370,11370,11370,0
20230605,110400,117045960,11370,11370,11370,11370,0
20230605,110300,117045960,11370,11370,11370,11370,0
20230605,110200,117045960,11370,11370,11370,11370,0
20230605,110100,117045960,11370,11370,11370,11370,198
20230605,110000,114794700,11380,11380,11380,11380,0
20230605,105900,114794700,11380,11380,11380,11380,405
20230605,105800,110185800,11380,11390,11390,11380,415
20230605,105700,105462790,11390,11390,11390,11390,0
20230605,105600,105462790,11390,11390,11390,11390,0
20230605,105500,105462790,11390,11390,11390,11390,0
20230605,105400,105462790,11390,11390,11390,11390,0
20230605,105300,105462790,11390,11390,11390,11390,0
20230605,105200,105462790,11390,11390,11390,11390,0
20230605,105100,105462790,11390,11390,11390,11390,1
20230605,105000,105451400,11390,11400,11400,11390,67
20230605,104900,104688170,11390,11390,11390,11390,0
20230605,104800,104688170,11390,11390,11390,11390,0
20230605,104700,104688170,11390,11390,11390,11390,0
20230605,104600,104688170,11390,11410,11410,11390,241
20230605,104500,101942770,11420,11420,11420,11420,0
20230605,104400,101942770,11420,11420,11420,11420,26
20230605,104300,101645850,11420,11420,11420,11420,39
20230605,104200,101200470,11420,11410,11420,11410,99
20230605,104100,100070870,11410,11410,11410,11410,2
20230605,104000,100048050,11410,11410,11410,11410,0
20230605,103900,100048050,11410,11410,11410,11410,0
20230605,103800,100048050,11410,11410,11410,11410,1
20230605,103700,100036640,11420,11420,11420,11420,0
20230605,103600,100036640,11420,11420,11420,11420,4
20230605,103500,99990960,11420,11420,11420,11420,9
20230605,103400,99888180,11420,11420,11420,11420,0
20230605,103300,99888180,11420,11430,11430,11420,2
20230605,103200,99865330,11430,11430,11430,11430,7
20230605,103100,99785320,11420,11410,11420,11410,122
20230605,103000,98392420,11410,11380,11410,11380,800
20230605,102900,89274980,11380,11380,11380,11380,0
20230605,102800,89274980,11380,11380,11380,11380,0
20230605,102700,89274980,11380,11380,11380,11380,0
20230605,102600,89274980,11380,11380,11380,11380,21
20230605,102500,89036000,11370,11360,11370,11360,70
20230605,102400,88240270,11350,11350,11350,11350,0
20230605,102300,88240270,11350,11350,11350,11350,0
20230605,102200,88240270,11350,11350,11350,11350,2
20230605,102100,88217570,11340,11340,11340,11340,0
20230605,102000,88217570,11340,11340,11340,11340,0
20230605,101900,88217570,11340,11340,11340,11340,0
20230605,101800,88217570,11340,11340,11340,11340,0
20230605,101700,88217570,11340,11340,11340,11340,68
20230605,101600,87446450,11340,11340,11340,11340,10
20230605,101500,87333050,11340,11340,11340,11340,0
20230605,101400,87333050,11340,11340,11340,11340,0
20230605,101300,87333050,11340,11340,11340,11340,0
20230605,101200,87333050,11340,11340,11340,11340,0
20230605,101100,87333050,11340,11340,11340,11340,61
20230605,101000,86641310,11330,11330,11330,11330,0
20230605,100900,86641310,11330,11330,11330,11330,21
20230605,100800,86403380,11340,11340,11340,11340,120
20230605,100700,85042580,11340,11350,11350,11340,219
20230605,100600,82559050,11340,11340,11340,11340,0
20230605,100500,82559050,11340,11340,11340,11340,0
20230605,100400,82559050,11340,11340,11340,11340,0
20230605,100300,82559050,11340,11340,11340,11340,6
20230605,100200,82491010,11340,11340,11340,11340,0
20230605,100100,82491010,11340,11340,11340,11340,0
20230605,100000,82491010,11340,11340,11340,11340,1
20230605,095900,82479670,11340,11340,11340,11340,32
20230605,095800,82116790,11360,11360,11360,11360,0
20230605,095700,82116790,11360,11360,11360,11360,0
20230605,095600,82116790,11360,11360,11360,11360,3
20230605,095500,82082710,11360,11360,11360,11360,1
20230605,095400,82071350,11370,11370,11370,11370,0
20230605,095300,82071350,11370,11370,11370,11370,1
20230605,095200,82059980,11380,11380,11380,11380,0
20230605,095100,82059980,11380,11340,11380,11340,78
20230605,095000,81175420,11320,11320,11320,11320,10
20230605,094900,81062220,11320,11320,11320,11320,10
20230605,094800,80949020,11320,11320,11320,11320,20
20230605,094700,80722620,11320,11320,11320,11320,0
20230605,094600,80722620,11320,11320,11320,11320,0
20230605,094500,80722620,11320,11330,11330,11320,40
20230605,094400,80269810,11320,11320,11320,11320,0
20230605,094300,80269810,11320,11320,11320,11320,0
20230605,094200,80269810,11320,11340,11340,11320,2
20230605,094100,80247150,11320,11320,11320,11320,0
20230605,094000,80247150,11320,11320,11320,11320,0
20230605,093900,80247150,11320,11320,11320,11320,9
20230605,093800,80145270,11320,11320,11320,11320,0
20230605,093700,80145270,11320,11320,11320,11320,0
20230605,093600,80145270,11320,11320,11320,11320,649
20230605,093500,72798590,11320,11320,11320,11320,1
20230605,093400,72787270,11320,11320,11320,11320,1
20230605,093300,72775950,11280,11280,11280,11280,0
20230605,093200,72775950,11280,11290,11320,11280,302
20230605,093100,69368270,11290,11290,11290,11290,7
20230605,093000,69289240,11290,11290,11290,11290,1
20230605,092900,69277950,11270,11270,11270,11270,70
20230605,092800,68489050,11270,11270,11270,11260,831
20230605,092700,59131680,11270,11270,11270,11270,0
20230605,092600,59131680,11270,11270,11270,11270,348
20230605,092500,55209720,11280,11280,11280,11280,114
20230605,092400,53923800,11280,11280,11280,11280,107
20230605,092300,52716840,11280,11290,11290,11280,243
20230605,092200,49975710,11290,11300,11300,11290,314
20230605,092100,46429220,11300,11340,11340,11300,56
20230605,092000,45796160,11300,11310,11310,11300,329
20230605,091900,42077880,11340,11300,11340,11300,6
20230605,091800,42010000,11310,11340,11340,11310,590
20230605,091700,35333890,11340,11340,11340,11330,24
20230605,091600,35061840,11330,11330,11330,11330,5
20230605,091500,35005190,11330,11330,11330,11330,440
20230605,091400,30019990,11330,11360,11360,11330,658
20230605,091300,22555340,11390,11390,11390,11390,2
20230605,091200,22532560,11360,11420,11420,11360,71
20230605,091100,21725280,11420,11360,11420,11360,10
20230605,091000,21611620,11350,11350,11350,11350,36
20230605,090900,21203020,11360,11360,11360,11360,135
20230605,090800,19669420,11360,11390,11390,11360,770
20230605,090700,10912880,11390,11390,11390,11390,0
20230605,090600,10912880,11390,11390,11390,11390,90
20230605,090500,9887780,11380,11380,11380,11380,0
20230605,090400,9887780,11380,11380,11380,11380,0
20230605,090300,9887780,11380,11380,11380,11380,134
20230605,090200,8362860,11380,11380,11380,11380,265
20230605,090100,5347160,11370,11370,11370,11370,88
20230605,090000,4346600,11370,11380,11380,11370,382