KissMeData/024090/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,213700,51529600,13650,13650,13650,13650,434
20230602,213600,51529600,13650,13650,13650,13650,0
20230602,213500,51529600,13650,13650,13650,13650,0
20230602,213400,51529600,13650,13650,13650,13650,0
20230602,213300,51529600,13650,13650,13650,13650,0
20230602,213200,51529600,13650,13650,13650,13650,0
20230602,213100,51529600,13650,13650,13650,13650,0
20230602,213000,51529600,13650,13650,13650,13650,0
20230602,212900,51529600,13650,13650,13650,13650,0
20230602,212800,51529600,13650,13650,13650,13650,0
20230602,212700,51529600,13650,13650,13650,13650,0
20230602,212600,51529600,13650,13650,13650,13650,0
20230602,212500,51529600,13650,13650,13650,13650,0
20230602,212400,51529600,13650,13650,13650,13650,0
20230602,212300,51529600,13650,13650,13650,13650,0
20230602,212200,51529600,13650,13650,13650,13650,0
20230602,212100,51529600,13650,13650,13650,13650,0
20230602,212000,51529600,13650,13650,13650,13650,0
20230602,211900,51529600,13650,13650,13650,13650,0
20230602,211800,51529600,13650,13650,13650,13650,0
20230602,211700,51529600,13650,13650,13650,13650,0
20230602,211600,51529600,13650,13650,13650,13650,0
20230602,211500,51529600,13650,13650,13650,13650,0
20230602,211400,51529600,13650,13650,13650,13650,0
20230602,211300,51529600,13650,13650,13650,13650,0
20230602,211200,51529600,13650,13650,13650,13650,0
20230602,211100,51529600,13650,13650,13650,13650,0
20230602,211000,51529600,13650,13650,13650,13650,0
20230602,210900,51529600,13650,13650,13650,13650,0
20230602,210800,51529600,13650,13650,13650,13650,0
20230602,210700,51529600,13650,13650,13650,13650,434
20230602,210600,51529600,13650,13650,13650,13650,0
20230602,210500,51529600,13650,13650,13650,13650,0
20230602,210400,51529600,13650,13650,13650,13650,0
20230602,210300,51529600,13650,13650,13650,13650,0
20230602,210200,51529600,13650,13650,13650,13650,0
20230602,210100,51529600,13650,13650,13650,13650,0
20230602,210000,51529600,13650,13650,13650,13650,0
20230602,205900,51529600,13650,13650,13650,13650,0
20230602,205800,51529600,13650,13650,13650,13650,0
20230602,205700,51529600,13650,13650,13650,13650,0
20230602,205600,51529600,13650,13650,13650,13650,0
20230602,205500,51529600,13650,13650,13650,13650,0
20230602,205400,51529600,13650,13650,13650,13650,0
20230602,205300,51529600,13650,13650,13650,13650,0
20230602,205200,51529600,13650,13650,13650,13650,0
20230602,205100,51529600,13650,13650,13650,13650,0
20230602,205000,51529600,13650,13650,13650,13650,0
20230602,204900,51529600,13650,13650,13650,13650,0
20230602,204800,51529600,13650,13650,13650,13650,0
20230602,204700,51529600,13650,13650,13650,13650,0
20230602,204600,51529600,13650,13650,13650,13650,0
20230602,204500,51529600,13650,13650,13650,13650,0
20230602,204400,51529600,13650,13650,13650,13650,0
20230602,204300,51529600,13650,13650,13650,13650,0
20230602,204200,51529600,13650,13650,13650,13650,0
20230602,204100,51529600,13650,13650,13650,13650,0
20230602,204000,51529600,13650,13650,13650,13650,0
20230602,203900,51529600,13650,13650,13650,13650,0
20230602,203800,51529600,13650,13650,13650,13650,0
20230602,203700,51529600,13650,13650,13650,13650,434
20230602,203600,51529600,13650,13650,13650,13650,0
20230602,203500,51529600,13650,13650,13650,13650,0
20230602,203400,51529600,13650,13650,13650,13650,0
20230602,203300,51529600,13650,13650,13650,13650,0
20230602,203200,51529600,13650,13650,13650,13650,0
20230602,203100,51529600,13650,13650,13650,13650,0
20230602,203000,51529600,13650,13650,13650,13650,0
20230602,202900,51529600,13650,13650,13650,13650,0
20230602,202800,51529600,13650,13650,13650,13650,0
20230602,202700,51529600,13650,13650,13650,13650,0
20230602,202600,51529600,13650,13650,13650,13650,0
20230602,202500,51529600,13650,13650,13650,13650,0
20230602,202400,51529600,13650,13650,13650,13650,0
20230602,202300,51529600,13650,13650,13650,13650,0
20230602,202200,51529600,13650,13650,13650,13650,0
20230602,202100,51529600,13650,13650,13650,13650,0
20230602,202000,51529600,13650,13650,13650,13650,0
20230602,201900,51529600,13650,13650,13650,13650,0
20230602,201800,51529600,13650,13650,13650,13650,0
20230602,201700,51529600,13650,13650,13650,13650,0
20230602,201600,51529600,13650,13650,13650,13650,0
20230602,201500,51529600,13650,13650,13650,13650,0
20230602,201400,51529600,13650,13650,13650,13650,0
20230602,201300,51529600,13650,13650,13650,13650,0
20230602,201200,51529600,13650,13650,13650,13650,0
20230602,201100,51529600,13650,13650,13650,13650,0
20230602,201000,51529600,13650,13650,13650,13650,0
20230602,200900,51529600,13650,13650,13650,13650,0
20230602,200800,51529600,13650,13650,13650,13650,0
20230602,200700,51529600,13650,13650,13650,13650,434
20230602,200600,51529600,13650,13650,13650,13650,0
20230602,200500,51529600,13650,13650,13650,13650,0
20230602,200400,51529600,13650,13650,13650,13650,0
20230602,200300,51529600,13650,13650,13650,13650,0
20230602,200200,51529600,13650,13650,13650,13650,0
20230602,200100,51529600,13650,13650,13650,13650,0
20230602,200000,51529600,13650,13650,13650,13650,0
20230602,195900,51529600,13650,13650,13650,13650,0
20230602,195800,51529600,13650,13650,13650,13650,0
20230602,195700,51529600,13650,13650,13650,13650,0
20230602,195600,51529600,13650,13650,13650,13650,0
20230602,195500,51529600,13650,13650,13650,13650,0
20230602,195400,51529600,13650,13650,13650,13650,0
20230602,195300,51529600,13650,13650,13650,13650,0
20230602,195200,51529600,13650,13650,13650,13650,0
20230602,195100,51529600,13650,13650,13650,13650,0
20230602,195000,51529600,13650,13650,13650,13650,0
20230602,194900,51529600,13650,13650,13650,13650,0
20230602,194800,51529600,13650,13650,13650,13650,0
20230602,194700,51529600,13650,13650,13650,13650,0
20230602,194600,51529600,13650,13650,13650,13650,0
20230602,194500,51529600,13650,13650,13650,13650,0
20230602,194400,51529600,13650,13650,13650,13650,0
20230602,194300,51529600,13650,13650,13650,13650,0
20230602,194200,51529600,13650,13650,13650,13650,0
20230602,194100,51529600,13650,13650,13650,13650,0
20230602,194000,51529600,13650,13650,13650,13650,0
20230602,193900,51529600,13650,13650,13650,13650,0
20230602,193800,51529600,13650,13650,13650,13650,0
20230602,193700,51529600,13650,13650,13650,13650,434
20230602,193600,51529600,13650,13650,13650,13650,0
20230602,193500,51529600,13650,13650,13650,13650,0
20230602,193400,51529600,13650,13650,13650,13650,0
20230602,193300,51529600,13650,13650,13650,13650,0
20230602,193200,51529600,13650,13650,13650,13650,0
20230602,193100,51529600,13650,13650,13650,13650,0
20230602,193000,51529600,13650,13650,13650,13650,0
20230602,192900,51529600,13650,13650,13650,13650,0
20230602,192800,51529600,13650,13650,13650,13650,0
20230602,192700,51529600,13650,13650,13650,13650,0
20230602,192600,51529600,13650,13650,13650,13650,0
20230602,192500,51529600,13650,13650,13650,13650,0
20230602,192400,51529600,13650,13650,13650,13650,0
20230602,192300,51529600,13650,13650,13650,13650,0
20230602,192200,51529600,13650,13650,13650,13650,0
20230602,192100,51529600,13650,13650,13650,13650,0
20230602,192000,51529600,13650,13650,13650,13650,0
20230602,191900,51529600,13650,13650,13650,13650,0
20230602,191800,51529600,13650,13650,13650,13650,0
20230602,191700,51529600,13650,13650,13650,13650,0
20230602,191600,51529600,13650,13650,13650,13650,0
20230602,191500,51529600,13650,13650,13650,13650,0
20230602,191400,51529600,13650,13650,13650,13650,0
20230602,191300,51529600,13650,13650,13650,13650,0
20230602,191200,51529600,13650,13650,13650,13650,0
20230602,191100,51529600,13650,13650,13650,13650,0
20230602,191000,51529600,13650,13650,13650,13650,0
20230602,190900,51529600,13650,13650,13650,13650,0
20230602,190800,51529600,13650,13650,13650,13650,0
20230602,190700,51529600,13650,13650,13650,13650,434
20230602,190600,51529600,13650,13650,13650,13650,0
20230602,190500,51529600,13650,13650,13650,13650,0
20230602,190400,51529600,13650,13650,13650,13650,0
20230602,190300,51529600,13650,13650,13650,13650,0
20230602,190200,51529600,13650,13650,13650,13650,0
20230602,190100,51529600,13650,13650,13650,13650,0
20230602,190000,51529600,13650,13650,13650,13650,0
20230602,185900,51529600,13650,13650,13650,13650,0
20230602,185800,51529600,13650,13650,13650,13650,0
20230602,185700,51529600,13650,13650,13650,13650,0
20230602,185600,51529600,13650,13650,13650,13650,0
20230602,185500,51529600,13650,13650,13650,13650,0
20230602,185400,51529600,13650,13650,13650,13650,0
20230602,185300,51529600,13650,13650,13650,13650,0
20230602,185200,51529600,13650,13650,13650,13650,0
20230602,185100,51529600,13650,13650,13650,13650,0
20230602,185000,51529600,13650,13650,13650,13650,0
20230602,184900,51529600,13650,13650,13650,13650,0
20230602,184800,51529600,13650,13650,13650,13650,0
20230602,184700,51529600,13650,13650,13650,13650,0
20230602,184600,51529600,13650,13650,13650,13650,0
20230602,184500,51529600,13650,13650,13650,13650,0
20230602,184400,51529600,13650,13650,13650,13650,0
20230602,184300,51529600,13650,13650,13650,13650,0
20230602,184200,51529600,13650,13650,13650,13650,0
20230602,184100,51529600,13650,13650,13650,13650,0
20230602,184000,51529600,13650,13650,13650,13650,0
20230602,183900,51529600,13650,13650,13650,13650,0
20230602,183800,51529600,13650,13650,13650,13650,0
20230602,183700,51529600,13650,13650,13650,13650,434
20230602,183600,51529600,13650,13650,13650,13650,0
20230602,183500,51529600,13650,13650,13650,13650,0
20230602,183400,51529600,13650,13650,13650,13650,0
20230602,183300,51529600,13650,13650,13650,13650,0
20230602,183200,51529600,13650,13650,13650,13650,0
20230602,183100,51529600,13650,13650,13650,13650,0
20230602,183000,51529600,13650,13650,13650,13650,0
20230602,182900,51529600,13650,13650,13650,13650,0
20230602,182800,51529600,13650,13650,13650,13650,0
20230602,182700,51529600,13650,13650,13650,13650,0
20230602,182600,51529600,13650,13650,13650,13650,0
20230602,182500,51529600,13650,13650,13650,13650,0
20230602,182400,51529600,13650,13650,13650,13650,0
20230602,182300,51529600,13650,13650,13650,13650,0
20230602,182200,51529600,13650,13650,13650,13650,0
20230602,182100,51529600,13650,13650,13650,13650,0
20230602,182000,51529600,13650,13650,13650,13650,0
20230602,181900,51529600,13650,13650,13650,13650,0
20230602,181800,51529600,13650,13650,13650,13650,0
20230602,181700,51529600,13650,13650,13650,13650,0
20230602,181600,51529600,13650,13650,13650,13650,0
20230602,181500,51529600,13650,13650,13650,13650,0
20230602,181400,51529600,13650,13650,13650,13650,0
20230602,181300,51529600,13650,13650,13650,13650,0
20230602,181200,51529600,13650,13650,13650,13650,0
20230602,181100,51529600,13650,13650,13650,13650,0
20230602,181000,51529600,13650,13650,13650,13650,0
20230602,180900,51529600,13650,13650,13650,13650,0
20230602,180800,51529600,13650,13650,13650,13650,0
20230602,180700,51529600,13650,13650,13650,13650,434
20230602,180600,51529600,13650,13650,13650,13650,0
20230602,180500,51529600,13650,13650,13650,13650,0
20230602,180400,51529600,13650,13650,13650,13650,0
20230602,180300,51529600,13650,13650,13650,13650,0
20230602,180200,51529600,13650,13650,13650,13650,0
20230602,180100,51529600,13650,13650,13650,13650,0
20230602,180000,51529600,13650,13650,13650,13650,0
20230602,175900,51529600,13650,13650,13650,13650,0
20230602,175800,51529600,13650,13650,13650,13650,0
20230602,175700,51529600,13650,13650,13650,13650,0
20230602,175600,51529600,13650,13650,13650,13650,0
20230602,175500,51529600,13650,13650,13650,13650,0
20230602,175400,51529600,13650,13650,13650,13650,0
20230602,175300,51529600,13650,13650,13650,13650,0
20230602,175200,51529600,13650,13650,13650,13650,0
20230602,175100,51529600,13650,13650,13650,13650,0
20230602,175000,51529600,13650,13650,13650,13650,0
20230602,174900,51529600,13650,13650,13650,13650,0
20230602,174800,51529600,13650,13650,13650,13650,0
20230602,174700,51529600,13650,13650,13650,13650,0
20230602,174600,51529600,13650,13650,13650,13650,0
20230602,174500,51529600,13650,13650,13650,13650,0
20230602,174400,51529600,13650,13650,13650,13650,0
20230602,174300,51529600,13650,13650,13650,13650,0
20230602,174200,51529600,13650,13650,13650,13650,0
20230602,174100,51529600,13650,13650,13650,13650,0
20230602,174000,51529600,13650,13650,13650,13650,0
20230602,173900,51529600,13650,13650,13650,13650,0
20230602,173800,51529600,13650,13650,13650,13650,0
20230602,173700,51529600,13650,13650,13650,13650,434
20230602,173600,51529600,13650,13650,13650,13650,0
20230602,173500,51529600,13650,13650,13650,13650,0
20230602,173400,51529600,13650,13650,13650,13650,0
20230602,173300,51529600,13650,13650,13650,13650,0
20230602,173200,51529600,13650,13650,13650,13650,0
20230602,173100,51529600,13650,13650,13650,13650,0
20230602,173000,51529600,13650,13650,13650,13650,0
20230602,172900,51529600,13650,13650,13650,13650,0
20230602,172800,51529600,13650,13650,13650,13650,0
20230602,172700,51529600,13650,13650,13650,13650,0
20230602,172600,51529600,13650,13650,13650,13650,0
20230602,172500,51529600,13650,13650,13650,13650,0
20230602,172400,51529600,13650,13650,13650,13650,0
20230602,172300,51529600,13650,13650,13650,13650,0
20230602,172200,51529600,13650,13650,13650,13650,0
20230602,172100,51529600,13650,13650,13650,13650,0
20230602,172000,51529600,13650,13650,13650,13650,0
20230602,171900,51529600,13650,13650,13650,13650,0
20230602,171800,51529600,13650,13650,13650,13650,0
20230602,171700,51529600,13650,13650,13650,13650,0
20230602,171600,51529600,13650,13650,13650,13650,0
20230602,171500,51529600,13650,13650,13650,13650,0
20230602,171400,51529600,13650,13650,13650,13650,0
20230602,171300,51529600,13650,13650,13650,13650,0
20230602,171200,51529600,13650,13650,13650,13650,0
20230602,171100,51529600,13650,13650,13650,13650,0
20230602,171000,51529600,13650,13650,13650,13650,0
20230602,170900,51529600,13650,13650,13650,13650,0
20230602,170800,51529600,13650,13650,13650,13650,0
20230602,170700,51529600,13650,13650,13650,13650,434
20230602,170600,51529600,13650,13650,13650,13650,0
20230602,170500,51529600,13650,13650,13650,13650,0
20230602,170400,51529600,13650,13650,13650,13650,0
20230602,170300,51529600,13650,13650,13650,13650,0
20230602,170200,51529600,13650,13650,13650,13650,0
20230602,170100,51529600,13650,13650,13650,13650,0
20230602,170000,51529600,13650,13650,13650,13650,0
20230602,165900,51529600,13650,13650,13650,13650,0
20230602,165800,51529600,13650,13650,13650,13650,0
20230602,165700,51529600,13650,13650,13650,13650,0
20230602,165600,51529600,13650,13650,13650,13650,0
20230602,165500,51529600,13650,13650,13650,13650,0
20230602,165400,51529600,13650,13650,13650,13650,0
20230602,165300,51529600,13650,13650,13650,13650,0
20230602,165200,51529600,13650,13650,13650,13650,0
20230602,165100,51529600,13650,13650,13650,13650,0
20230602,165000,51529600,13650,13650,13650,13650,0
20230602,164900,51529600,13650,13650,13650,13650,0
20230602,164800,51529600,13650,13650,13650,13650,0
20230602,164700,51529600,13650,13650,13650,13650,0
20230602,164600,51529600,13650,13650,13650,13650,0
20230602,164500,51529600,13650,13650,13650,13650,0
20230602,164400,51529600,13650,13650,13650,13650,0
20230602,164300,51529600,13650,13650,13650,13650,0
20230602,164200,51529600,13650,13650,13650,13650,0
20230602,164100,51529600,13650,13650,13650,13650,0
20230602,164000,51529600,13650,13650,13650,13650,0
20230602,163900,51529600,13650,13650,13650,13650,0
20230602,163800,51529600,13650,13650,13650,13650,0
20230602,163700,51529600,13650,13650,13650,13650,434
20230602,163600,51529600,13650,13650,13650,13650,0
20230602,163500,51529600,13650,13650,13650,13650,0
20230602,163400,51529600,13650,13650,13650,13650,0
20230602,163300,51529600,13650,13650,13650,13650,0
20230602,163200,51529600,13650,13650,13650,13650,0
20230602,163100,51529600,13650,13650,13650,13650,0
20230602,163000,51529600,13650,13650,13650,13650,0
20230602,162900,51529600,13650,13650,13650,13650,0
20230602,162800,51529600,13650,13650,13650,13650,0
20230602,162700,51529600,13650,13650,13650,13650,0
20230602,162600,51529600,13650,13650,13650,13650,0
20230602,162500,51529600,13650,13650,13650,13650,0
20230602,162400,51529600,13650,13650,13650,13650,0
20230602,162300,51529600,13650,13650,13650,13650,0
20230602,162200,51529600,13650,13650,13650,13650,0
20230602,162100,51529600,13650,13650,13650,13650,0
20230602,162000,51529600,13650,13650,13650,13650,0
20230602,161900,51529600,13650,13650,13650,13650,0
20230602,161800,51529600,13650,13650,13650,13650,0
20230602,161700,51529600,13650,13650,13650,13650,0
20230602,161600,51529600,13650,13650,13650,13650,0
20230602,161500,51529600,13650,13650,13650,13650,0
20230602,161400,51529600,13650,13650,13650,13650,0
20230602,161300,51529600,13650,13650,13650,13650,0
20230602,161200,51529600,13650,13650,13650,13650,0
20230602,161100,51529600,13650,13650,13650,13650,0
20230602,161000,51529600,13650,13650,13650,13650,0
20230602,160900,51529600,13650,13650,13650,13650,0
20230602,160800,51529600,13650,13650,13650,13650,0
20230602,160700,51529600,13650,13650,13650,13650,434
20230602,160600,51529600,13650,13650,13650,13650,0
20230602,160500,51529600,13650,13650,13650,13650,0
20230602,160400,51529600,13650,13650,13650,13650,0
20230602,160300,51529600,13650,13650,13650,13650,0
20230602,160200,51529600,13650,13650,13650,13650,0
20230602,160100,51529600,13650,13650,13650,13650,0
20230602,160000,51529600,13650,13650,13650,13650,0
20230602,155900,51529600,13650,13650,13650,13650,0
20230602,155800,51529600,13650,13650,13650,13650,0
20230602,155700,51529600,13650,13650,13650,13650,0
20230602,155600,51529600,13650,13650,13650,13650,0
20230602,155500,51529600,13650,13650,13650,13650,0
20230602,155400,51529600,13650,13650,13650,13650,0
20230602,155300,51529600,13650,13650,13650,13650,0
20230602,155200,51529600,13650,13650,13650,13650,0
20230602,155100,51529600,13650,13650,13650,13650,0
20230602,155000,51529600,13650,13650,13650,13650,0
20230602,154900,51529600,13650,13650,13650,13650,0
20230602,154800,51529600,13650,13650,13650,13650,0
20230602,154700,51529600,13650,13650,13650,13650,0
20230602,154600,51529600,13650,13650,13650,13650,0
20230602,154500,51529600,13650,13650,13650,13650,0
20230602,154400,51529600,13650,13650,13650,13650,0
20230602,154300,51529600,13650,13650,13650,13650,0
20230602,154200,51529600,13650,13650,13650,13650,0
20230602,154100,51529600,13650,13650,13650,13650,0
20230602,154000,51529600,13650,13650,13650,13650,0
20230602,153900,51529600,13650,13650,13650,13650,0
20230602,153800,51529600,13650,13650,13650,13650,0
20230602,153700,51529600,13650,13650,13650,13650,434
20230602,153600,51529600,13650,13650,13650,13650,0
20230602,153500,51529600,13650,13650,13650,13650,0
20230602,153400,51529600,13650,13650,13650,13650,0
20230602,153300,51529600,13650,13650,13650,13650,0
20230602,153200,51529600,13650,13650,13650,13650,0
20230602,153100,51529600,13650,13650,13650,13650,0
20230602,153000,51529600,13650,13650,13650,13650,434
20230602,152900,45605500,13650,13650,13650,13650,0
20230602,152800,45605500,13650,13650,13650,13650,0
20230602,152700,45605500,13650,13650,13650,13650,0
20230602,152600,45605500,13650,13650,13650,13650,0
20230602,152500,45605500,13650,13650,13650,13650,0
20230602,152400,45605500,13650,13650,13650,13650,0
20230602,152300,45605500,13650,13650,13650,13650,0
20230602,152200,45605500,13650,13650,13650,13650,0
20230602,152100,45605500,13650,13650,13650,13650,0
20230602,152000,45605500,13650,13650,13650,13650,0
20230602,151900,45605500,13650,13650,13650,13650,0
20230602,151800,45605500,13650,13650,13650,13650,0
20230602,151700,45605500,13650,13650,13650,13650,0
20230602,151600,45605500,13650,13650,13650,13650,0
20230602,151500,45605500,13650,13650,13650,13650,0
20230602,151400,45605500,13650,13650,13650,13650,0
20230602,151300,45605500,13650,13650,13650,13650,0
20230602,151200,45605500,13650,13650,13650,13650,0
20230602,151100,45605500,13650,13650,13650,13650,0
20230602,151000,45605500,13650,13650,13650,13650,1
20230602,150900,45591850,13680,13680,13680,13680,0
20230602,150800,45591850,13680,13680,13680,13680,0
20230602,150700,45591850,13680,13680,13680,13680,0
20230602,150600,45591850,13680,13680,13680,13680,0
20230602,150500,45591850,13680,13680,13680,13680,0
20230602,150400,45591850,13680,13680,13680,13680,0
20230602,150300,45591850,13680,13680,13680,13680,0
20230602,150200,45591850,13680,13680,13680,13680,0
20230602,150100,45591850,13680,13680,13680,13680,0
20230602,150000,45591850,13680,13680,13680,13680,1
20230602,145900,45578170,13620,13620,13620,13620,64
20230602,145800,44706490,13680,13680,13680,13680,0
20230602,145700,44706490,13680,13680,13680,13680,1
20230602,145600,44692810,13620,13620,13620,13620,0
20230602,145500,44692810,13620,13620,13620,13620,0
20230602,145400,44692810,13620,13680,13680,13620,41
20230602,145300,44134300,13680,13680,13680,13680,5
20230602,145200,44065900,13680,13680,13680,13680,0
20230602,145100,44065900,13680,13680,13680,13680,0
20230602,145000,44065900,13680,13680,13680,13680,1
20230602,144900,44052220,13660,13660,13660,13660,0
20230602,144800,44052220,13660,13660,13660,13660,0
20230602,144700,44052220,13660,13660,13660,13660,0
20230602,144600,44052220,13660,13660,13660,13660,3
20230602,144500,44011240,13680,13680,13680,13680,0
20230602,144400,44011240,13680,13680,13680,13680,0
20230602,144300,44011240,13680,13680,13680,13680,0
20230602,144200,44011240,13680,13680,13680,13680,0
20230602,144100,44011240,13680,13680,13680,13680,0
20230602,144000,44011240,13680,13680,13680,13680,0
20230602,143900,44011240,13680,13680,13680,13680,0
20230602,143800,44011240,13680,13680,13680,13680,0
20230602,143700,44011240,13680,13680,13680,13680,0
20230602,143600,44011240,13680,13680,13680,13680,0
20230602,143500,44011240,13680,13680,13680,13680,0
20230602,143400,44011240,13680,13680,13680,13680,0
20230602,143300,44011240,13680,13680,13680,13680,0
20230602,143200,44011240,13680,13680,13680,13680,0
20230602,143100,44011240,13680,13680,13680,13680,0
20230602,143000,44011240,13680,13680,13680,13680,0
20230602,142900,44011240,13680,13680,13680,13680,10
20230602,142800,43874440,13680,13670,13680,13670,100
20230602,142700,42506870,13670,13670,13670,13670,0
20230602,142600,42506870,13670,13670,13670,13670,0
20230602,142500,42506870,13670,13670,13670,13670,0
20230602,142400,42506870,13670,13670,13670,13670,10
20230602,142300,42370170,13670,13670,13670,13670,0
20230602,142200,42370170,13670,13670,13670,13670,0
20230602,142100,42370170,13670,13670,13670,13670,0
20230602,142000,42370170,13670,13670,13670,13670,0
20230602,141900,42370170,13670,13670,13670,13670,0
20230602,141800,42370170,13670,13670,13670,13670,0
20230602,141700,42370170,13670,13670,13670,13670,0
20230602,141600,42370170,13670,13670,13670,13670,0
20230602,141500,42370170,13670,13670,13670,13670,0
20230602,141400,42370170,13670,13670,13670,13670,0
20230602,141300,42370170,13670,13670,13670,13670,0
20230602,141200,42370170,13670,13670,13670,13670,0
20230602,141100,42370170,13670,13670,13670,13670,0
20230602,141000,42370170,13670,13670,13670,13670,0
20230602,140900,42370170,13670,13670,13670,13670,0
20230602,140800,42370170,13670,13670,13670,13670,0
20230602,140700,42370170,13670,13670,13670,13670,0
20230602,140600,42370170,13670,13670,13670,13670,0
20230602,140500,42370170,13670,13670,13670,13670,0
20230602,140400,42370170,13670,13670,13670,13670,0
20230602,140300,42370170,13670,13670,13670,13670,1
20230602,140200,42356500,13620,13620,13620,13620,0
20230602,140100,42356500,13620,13620,13620,13620,0
20230602,140000,42356500,13620,13620,13620,13620,0
20230602,135900,42356500,13620,13620,13620,13620,0
20230602,135800,42356500,13620,13620,13620,13620,1
20230602,135700,42342880,13670,13670,13670,13670,0
20230602,135600,42342880,13670,13670,13670,13670,0
20230602,135500,42342880,13670,13670,13670,13670,0
20230602,135400,42342880,13670,13670,13670,13670,0
20230602,135300,42342880,13670,13670,13670,13670,0
20230602,135200,42342880,13670,13670,13670,13670,0
20230602,135100,42342880,13670,13670,13670,13670,0
20230602,135000,42342880,13670,13670,13670,13670,0
20230602,134900,42342880,13670,13670,13670,13670,0
20230602,134800,42342880,13670,13670,13670,13670,0
20230602,134700,42342880,13670,13670,13670,13670,0
20230602,134600,42342880,13670,13670,13670,13670,0
20230602,134500,42342880,13670,13670,13670,13670,0
20230602,134400,42342880,13670,13670,13670,13670,0
20230602,134300,42342880,13670,13670,13670,13670,1
20230602,134200,42329210,13640,13640,13640,13640,0
20230602,134100,42329210,13640,13640,13640,13640,0
20230602,134000,42329210,13640,13640,13640,13640,0
20230602,133900,42329210,13640,13640,13640,13640,0
20230602,133800,42329210,13640,13640,13640,13640,0
20230602,133700,42329210,13640,13640,13640,13640,20
20230602,133600,42056410,13670,13670,13670,13670,0
20230602,133500,42056410,13670,13670,13670,13670,0
20230602,133400,42056410,13670,13670,13670,13670,0
20230602,133300,42056410,13670,13670,13670,13670,0
20230602,133200,42056410,13670,13670,13670,13670,0
20230602,133100,42056410,13670,13670,13670,13670,20
20230602,133000,41783010,13670,13670,13670,13670,10
20230602,132900,41646310,13670,13670,13670,13670,0
20230602,132800,41646310,13670,13670,13670,13670,0
20230602,132700,41646310,13670,13670,13670,13670,0
20230602,132600,41646310,13670,13670,13670,13670,0
20230602,132500,41646310,13670,13670,13670,13670,0
20230602,132400,41646310,13670,13670,13670,13670,10
20230602,132300,41509610,13660,13660,13660,13660,0
20230602,132200,41509610,13660,13660,13660,13660,81
20230602,132100,40403150,13660,13660,13660,13660,0
20230602,132000,40403150,13660,13660,13660,13660,0
20230602,131900,40403150,13660,13660,13660,13660,0
20230602,131800,40403150,13660,13660,13660,13660,0
20230602,131700,40403150,13660,13660,13660,13660,0
20230602,131600,40403150,13660,13660,13660,13660,0
20230602,131500,40403150,13660,13660,13660,13660,1
20230602,131400,40389490,13610,13610,13610,13610,0
20230602,131300,40389490,13610,13610,13610,13610,0
20230602,131200,40389490,13610,13610,13610,13610,0
20230602,131100,40389490,13610,13610,13610,13610,28
20230602,131000,40008410,13610,13610,13610,13610,0
20230602,130900,40008410,13610,13610,13610,13610,0
20230602,130800,40008410,13610,13610,13610,13610,2
20230602,130700,39981190,13610,13610,13610,13610,0
20230602,130600,39981190,13610,13610,13610,13610,0
20230602,130500,39981190,13610,13610,13610,13610,0
20230602,130400,39981190,13610,13610,13610,13610,0
20230602,130300,39981190,13610,13610,13610,13610,0
20230602,130200,39981190,13610,13610,13610,13610,0
20230602,130100,39981190,13610,13610,13610,13610,0
20230602,130000,39981190,13610,13610,13610,13610,0
20230602,125900,39981190,13610,13630,13630,13610,332
20230602,125800,35459510,13640,13640,13640,13640,97
20230602,125700,34136430,13650,13660,13660,13650,18
20230602,125600,33890610,13670,13670,13670,13670,10
20230602,125500,33753910,13670,13670,13670,13670,200
20230602,125400,31019910,13670,13670,13670,13670,0
20230602,125300,31019910,13670,13670,13670,13670,1
20230602,125200,31006240,13670,13670,13670,13670,0
20230602,125100,31006240,13670,13670,13670,13670,0
20230602,125000,31006240,13670,13670,13670,13670,0
20230602,124900,31006240,13670,13670,13670,13670,0
20230602,124800,31006240,13670,13670,13670,13670,1
20230602,124700,30992570,13670,13670,13670,13670,0
20230602,124600,30992570,13670,13670,13670,13670,0
20230602,124500,30992570,13670,13670,13670,13670,0
20230602,124400,30992570,13670,13670,13670,13670,0
20230602,124300,30992570,13670,13670,13670,13670,310
20230602,124200,26754870,13680,13680,13680,13680,0
20230602,124100,26754870,13680,13680,13680,13680,72
20230602,124000,25769910,13680,13680,13680,13680,28
20230602,123900,25386870,13680,13680,13680,13680,0
20230602,123800,25386870,13680,13680,13680,13680,0
20230602,123700,25386870,13680,13680,13680,13680,0
20230602,123600,25386870,13680,13680,13680,13680,3
20230602,123500,25345830,13670,13670,13670,13670,0
20230602,123400,25345830,13670,13670,13670,13670,0
20230602,123300,25345830,13670,13670,13670,13670,0
20230602,123200,25345830,13670,13670,13670,13670,0
20230602,123100,25345830,13670,13670,13670,13670,0
20230602,123000,25345830,13670,13670,13670,13670,50
20230602,122900,24662330,13670,13670,13670,13670,1
20230602,122800,24648660,13680,13680,13680,13680,0
20230602,122700,24648660,13680,13680,13680,13680,0
20230602,122600,24648660,13680,13680,13680,13680,0
20230602,122500,24648660,13680,13680,13680,13680,0
20230602,122400,24648660,13680,13680,13680,13680,0
20230602,122300,24648660,13680,13680,13680,13680,0
20230602,122200,24648660,13680,13680,13680,13680,0
20230602,122100,24648660,13680,13680,13680,13680,0
20230602,122000,24648660,13680,13680,13680,13680,0
20230602,121900,24648660,13680,13680,13680,13680,0
20230602,121800,24648660,13680,13680,13680,13680,0
20230602,121700,24648660,13680,13680,13680,13680,0
20230602,121600,24648660,13680,13680,13680,13680,0
20230602,121500,24648660,13680,13680,13680,13680,0
20230602,121400,24648660,13680,13680,13680,13680,0
20230602,121300,24648660,13680,13680,13680,13680,0
20230602,121200,24648660,13680,13680,13680,13680,0
20230602,121100,24648660,13680,13680,13680,13680,0
20230602,121000,24648660,13680,13680,13680,13680,0
20230602,120900,24648660,13680,13680,13680,13680,0
20230602,120800,24648660,13680,13680,13680,13680,0
20230602,120700,24648660,13680,13680,13680,13680,8
20230602,120600,24539220,13680,13680,13680,13680,0
20230602,120500,24539220,13680,13680,13680,13680,0
20230602,120400,24539220,13680,13680,13680,13680,0
20230602,120300,24539220,13680,13680,13680,13680,2
20230602,120200,24511860,13670,13670,13670,13670,0
20230602,120100,24511860,13670,13670,13670,13670,0
20230602,120000,24511860,13670,13680,13680,13670,2
20230602,115900,24484510,13680,13680,13680,13680,4
20230602,115800,24429790,13670,13670,13670,13670,0
20230602,115700,24429790,13670,13670,13670,13670,0
20230602,115600,24429790,13670,13670,13670,13670,0
20230602,115500,24429790,13670,13670,13670,13670,2
20230602,115400,24402450,13680,13680,13680,13680,0
20230602,115300,24402450,13680,13680,13680,13680,0
20230602,115200,24402450,13680,13680,13680,13680,0
20230602,115100,24402450,13680,13680,13680,13680,0
20230602,115000,24402450,13680,13680,13680,13680,0
20230602,114900,24402450,13680,13670,13680,13670,40
20230602,114800,23855350,13680,13680,13680,13680,0
20230602,114700,23855350,13680,13680,13680,13680,0
20230602,114600,23855350,13680,13680,13680,13680,0
20230602,114500,23855350,13680,13680,13680,13680,0
20230602,114400,23855350,13680,13680,13680,13680,0
20230602,114300,23855350,13680,13680,13680,13680,0
20230602,114200,23855350,13680,13680,13680,13680,0
20230602,114100,23855350,13680,13680,13680,13680,0
20230602,114000,23855350,13680,13680,13680,13680,0
20230602,113900,23855350,13680,13680,13680,13680,0
20230602,113800,23855350,13680,13680,13680,13680,0
20230602,113700,23855350,13680,13680,13680,13680,0
20230602,113600,23855350,13680,13680,13680,13680,0
20230602,113500,23855350,13680,13680,13680,13680,0
20230602,113400,23855350,13680,13680,13680,13680,0
20230602,113300,23855350,13680,13680,13680,13680,0
20230602,113200,23855350,13680,13680,13680,13680,0
20230602,113100,23855350,13680,13680,13680,13680,0
20230602,113000,23855350,13680,13680,13680,13680,0
20230602,112900,23855350,13680,13680,13680,13680,0
20230602,112800,23855350,13680,13680,13680,13680,0
20230602,112700,23855350,13680,13680,13680,13680,0
20230602,112600,23855350,13680,13680,13680,13680,0
20230602,112500,23855350,13680,13680,13680,13680,0
20230602,112400,23855350,13680,13680,13680,13680,0
20230602,112300,23855350,13680,13680,13680,13680,0
20230602,112200,23855350,13680,13680,13680,13680,0
20230602,112100,23855350,13680,13680,13680,13680,0
20230602,112000,23855350,13680,13680,13680,13680,0
20230602,111900,23855350,13680,13680,13680,13680,0
20230602,111800,23855350,13680,13680,13680,13680,1
20230602,111700,23841670,13680,13680,13680,13680,10
20230602,111600,23704870,13670,13670,13670,13670,20
20230602,111500,23431470,13680,13680,13680,13680,2
20230602,111400,23404110,13680,13680,13680,13680,0
20230602,111300,23404110,13680,13680,13680,13680,0
20230602,111200,23404110,13680,13680,13680,13680,0
20230602,111100,23404110,13680,13680,13680,13680,0
20230602,111000,23404110,13680,13680,13680,13680,20
20230602,110900,23130510,13680,13670,13680,13670,45
20230602,110800,22515260,13680,13680,13680,13680,0
20230602,110700,22515260,13680,13680,13680,13680,0
20230602,110600,22515260,13680,13680,13680,13680,6
20230602,110500,22433180,13680,13680,13680,13680,19
20230602,110400,22173260,13680,13680,13680,13680,17
20230602,110300,21940700,13680,13680,13680,13680,5
20230602,110200,21872300,13680,13680,13680,13680,3
20230602,110100,21831260,13690,13690,13690,13690,0
20230602,110000,21831260,13690,13690,13690,13690,2
20230602,105900,21803880,13670,13670,13670,13670,0
20230602,105800,21803880,13670,13670,13670,13670,0
20230602,105700,21803880,13670,13670,13670,13670,0
20230602,105600,21803880,13670,13670,13670,13670,0
20230602,105500,21803880,13670,13670,13670,13670,0
20230602,105400,21803880,13670,13670,13670,13670,0
20230602,105300,21803880,13670,13670,13670,13670,0
20230602,105200,21803880,13670,13670,13670,13670,0
20230602,105100,21803880,13670,13670,13670,13670,0
20230602,105000,21803880,13670,13670,13670,13670,0
20230602,104900,21803880,13670,13670,13670,13670,16
20230602,104800,21585160,13670,13670,13670,13670,11
20230602,104700,21434790,13670,13670,13670,13670,119
20230602,104600,19808060,13680,13680,13680,13680,0
20230602,104500,19808060,13680,13680,13680,13680,50
20230602,104400,19124060,13680,13680,13680,13680,0
20230602,104300,19124060,13680,13680,13680,13680,0
20230602,104200,19124060,13680,13680,13680,13680,2
20230602,104100,19096700,13680,13680,13680,13680,0
20230602,104000,19096700,13680,13680,13680,13680,0
20230602,103900,19096700,13680,13680,13680,13680,0
20230602,103800,19096700,13680,13680,13680,13680,4
20230602,103700,19041980,13680,13680,13680,13680,4
20230602,103600,18987260,13670,13670,13670,13670,0
20230602,103500,18987260,13670,13670,13670,13670,0
20230602,103400,18987260,13670,13670,13670,13670,0
20230602,103300,18987260,13670,13670,13670,13670,0
20230602,103200,18987260,13670,13670,13670,13670,0
20230602,103100,18987260,13670,13680,13680,13670,30
20230602,103000,18576940,13700,13700,13700,13700,0
20230602,102900,18576940,13700,13700,13700,13700,1
20230602,102800,18563240,13700,13700,13700,13700,0
20230602,102700,18563240,13700,13700,13700,13700,1
20230602,102600,18549540,13690,13690,13690,13690,0
20230602,102500,18549540,13690,13690,13690,13690,0
20230602,102400,18549540,13690,13690,13690,13690,0
20230602,102300,18549540,13690,13690,13690,13690,0
20230602,102200,18549540,13690,13690,13690,13690,1
20230602,102100,18535850,13670,13670,13670,13670,0
20230602,102000,18535850,13670,13670,13670,13670,0
20230602,101900,18535850,13670,13670,13670,13670,0
20230602,101800,18535850,13670,13670,13670,13670,0
20230602,101700,18535850,13670,13670,13670,13670,0
20230602,101600,18535850,13670,13670,13670,13670,0
20230602,101500,18535850,13670,13670,13670,13670,0
20230602,101400,18535850,13670,13670,13670,13670,0
20230602,101300,18535850,13670,13670,13670,13670,0
20230602,101200,18535850,13670,13670,13670,13670,6
20230602,101100,18453830,13670,13670,13670,13670,0
20230602,101000,18453830,13670,13670,13670,13670,0
20230602,100900,18453830,13670,13670,13670,13670,0
20230602,100800,18453830,13670,13670,13670,13670,0
20230602,100700,18453830,13670,13670,13670,13670,0
20230602,100600,18453830,13670,13670,13670,13670,0
20230602,100500,18453830,13670,13670,13670,13670,0
20230602,100400,18453830,13670,13670,13670,13670,1
20230602,100300,18440160,13700,13700,13700,13700,0
20230602,100200,18440160,13700,13700,13700,13700,0
20230602,100100,18440160,13700,13700,13700,13700,0
20230602,100000,18440160,13700,13700,13700,13700,0
20230602,095900,18440160,13700,13700,13700,13700,0
20230602,095800,18440160,13700,13700,13700,13700,0
20230602,095700,18440160,13700,13700,13700,13700,0
20230602,095600,18440160,13700,13700,13700,13700,0
20230602,095500,18440160,13700,13700,13700,13700,0
20230602,095400,18440160,13700,13700,13700,13700,0
20230602,095300,18440160,13700,13700,13700,13700,1
20230602,095200,18426460,13640,13640,13640,13640,0
20230602,095100,18426460,13640,13650,13650,13640,7
20230602,095000,18330930,13710,13670,13710,13670,50
20230602,094900,17647390,13670,13670,13670,13670,0
20230602,094800,17647390,13670,13670,13670,13670,0
20230602,094700,17647390,13670,13670,13670,13670,9
20230602,094600,17524360,13670,13670,13670,13670,0
20230602,094500,17524360,13670,13670,13670,13670,20
20230602,094400,17250960,13670,13670,13670,13670,16
20230602,094300,17032240,13670,13670,13670,13670,13
20230602,094200,16854530,13660,13660,13660,13660,0
20230602,094100,16854530,13660,13660,13660,13660,1
20230602,094000,16840870,13660,13660,13660,13660,0
20230602,093900,16840870,13660,13660,13660,13660,1
20230602,093800,16827210,13670,13670,13670,13670,0
20230602,093700,16827210,13670,13670,13670,13670,0
20230602,093600,16827210,13670,13670,13670,13670,0
20230602,093500,16827210,13670,13670,13670,13670,0
20230602,093400,16827210,13670,13670,13670,13670,1
20230602,093300,16813540,13670,13670,13670,13670,0
20230602,093200,16813540,13670,13670,13670,13670,1
20230602,093100,16799870,13660,13670,13670,13660,181
20230602,093000,14327380,13660,13670,13670,13660,609
20230602,092900,6008350,13670,13670,13670,13670,2
20230602,092800,5981010,13670,13670,13670,13670,0
20230602,092700,5981010,13670,13670,13670,13670,0
20230602,092600,5981010,13670,13680,13680,13670,10
20230602,092500,5844260,13680,13680,13680,13680,0
20230602,092400,5844260,13680,13680,13680,13680,0
20230602,092300,5844260,13680,13680,13680,13680,0
20230602,092200,5844260,13680,13680,13680,13680,0
20230602,092100,5844260,13680,13680,13680,13680,1
20230602,092000,5830580,13670,13670,13670,13670,0
20230602,091900,5830580,13670,13670,13670,13670,0
20230602,091800,5830580,13670,13660,13670,13660,121
20230602,091700,4177710,13660,13660,13660,13660,0
20230602,091600,4177710,13660,13660,13660,13660,0
20230602,091500,4177710,13660,13660,13660,13660,111
20230602,091400,2661450,13660,13660,13660,13660,1
20230602,091300,2647790,13660,13660,13660,13660,0
20230602,091200,2647790,13660,13660,13660,13660,20
20230602,091100,2374590,13640,13640,13640,13640,0
20230602,091000,2374590,13640,13640,13640,13640,0
20230602,090900,2374590,13640,13640,13640,13640,70
20230602,090800,1419790,13640,13640,13640,13640,1
20230602,090700,1406150,13640,13640,13640,13640,13
20230602,090600,1228830,13670,13670,13670,13670,1
20230602,090500,1215160,13670,13640,13670,13640,53
20230602,090400,492180,13640,13640,13640,13640,1
20230602,090300,478540,13650,13650,13650,13650,0
20230602,090200,478540,13650,13650,13650,13650,20
20230602,090100,205540,13700,13700,13700,13700,0
20230602,090000,205540,13700,13710,13710,13700,15