KissMeData/084010/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,214200,595037200,13140,13140,13140,13140,523
20230602,214100,595037200,13140,13140,13140,13140,0
20230602,214000,595037200,13140,13140,13140,13140,0
20230602,213900,595037200,13140,13140,13140,13140,0
20230602,213800,595037200,13140,13140,13140,13140,0
20230602,213700,595037200,13140,13140,13140,13140,0
20230602,213600,595037200,13140,13140,13140,13140,0
20230602,213500,595037200,13140,13140,13140,13140,0
20230602,213400,595037200,13140,13140,13140,13140,0
20230602,213300,595037200,13140,13140,13140,13140,0
20230602,213200,595037200,13140,13140,13140,13140,0
20230602,213100,595037200,13140,13140,13140,13140,0
20230602,213000,595037200,13140,13140,13140,13140,0
20230602,212900,595037200,13140,13140,13140,13140,0
20230602,212800,595037200,13140,13140,13140,13140,0
20230602,212700,595037200,13140,13140,13140,13140,0
20230602,212600,595037200,13140,13140,13140,13140,0
20230602,212500,595037200,13140,13140,13140,13140,0
20230602,212400,595037200,13140,13140,13140,13140,0
20230602,212300,595037200,13140,13140,13140,13140,0
20230602,212200,595037200,13140,13140,13140,13140,0
20230602,212100,595037200,13140,13140,13140,13140,0
20230602,212000,595037200,13140,13140,13140,13140,0
20230602,211900,595037200,13140,13140,13140,13140,0
20230602,211800,595037200,13140,13140,13140,13140,0
20230602,211700,595037200,13140,13140,13140,13140,0
20230602,211600,595037200,13140,13140,13140,13140,0
20230602,211500,595037200,13140,13140,13140,13140,0
20230602,211400,595037200,13140,13140,13140,13140,0
20230602,211300,595037200,13140,13140,13140,13140,0
20230602,211200,595037200,13140,13140,13140,13140,523
20230602,211100,595037200,13140,13140,13140,13140,0
20230602,211000,595037200,13140,13140,13140,13140,0
20230602,210900,595037200,13140,13140,13140,13140,0
20230602,210800,595037200,13140,13140,13140,13140,0
20230602,210700,595037200,13140,13140,13140,13140,0
20230602,210600,595037200,13140,13140,13140,13140,0
20230602,210500,595037200,13140,13140,13140,13140,0
20230602,210400,595037200,13140,13140,13140,13140,0
20230602,210300,595037200,13140,13140,13140,13140,0
20230602,210200,595037200,13140,13140,13140,13140,0
20230602,210100,595037200,13140,13140,13140,13140,0
20230602,210000,595037200,13140,13140,13140,13140,0
20230602,205900,595037200,13140,13140,13140,13140,0
20230602,205800,595037200,13140,13140,13140,13140,0
20230602,205700,595037200,13140,13140,13140,13140,0
20230602,205600,595037200,13140,13140,13140,13140,0
20230602,205500,595037200,13140,13140,13140,13140,0
20230602,205400,595037200,13140,13140,13140,13140,0
20230602,205300,595037200,13140,13140,13140,13140,0
20230602,205200,595037200,13140,13140,13140,13140,0
20230602,205100,595037200,13140,13140,13140,13140,0
20230602,205000,595037200,13140,13140,13140,13140,0
20230602,204900,595037200,13140,13140,13140,13140,0
20230602,204800,595037200,13140,13140,13140,13140,0
20230602,204700,595037200,13140,13140,13140,13140,0
20230602,204600,595037200,13140,13140,13140,13140,0
20230602,204500,595037200,13140,13140,13140,13140,0
20230602,204400,595037200,13140,13140,13140,13140,0
20230602,204300,595037200,13140,13140,13140,13140,0
20230602,204200,595037200,13140,13140,13140,13140,523
20230602,204100,595037200,13140,13140,13140,13140,0
20230602,204000,595037200,13140,13140,13140,13140,0
20230602,203900,595037200,13140,13140,13140,13140,0
20230602,203800,595037200,13140,13140,13140,13140,0
20230602,203700,595037200,13140,13140,13140,13140,0
20230602,203600,595037200,13140,13140,13140,13140,0
20230602,203500,595037200,13140,13140,13140,13140,0
20230602,203400,595037200,13140,13140,13140,13140,0
20230602,203300,595037200,13140,13140,13140,13140,0
20230602,203200,595037200,13140,13140,13140,13140,0
20230602,203100,595037200,13140,13140,13140,13140,0
20230602,203000,595037200,13140,13140,13140,13140,0
20230602,202900,595037200,13140,13140,13140,13140,0
20230602,202800,595037200,13140,13140,13140,13140,0
20230602,202700,595037200,13140,13140,13140,13140,0
20230602,202600,595037200,13140,13140,13140,13140,0
20230602,202500,595037200,13140,13140,13140,13140,0
20230602,202400,595037200,13140,13140,13140,13140,0
20230602,202300,595037200,13140,13140,13140,13140,0
20230602,202200,595037200,13140,13140,13140,13140,0
20230602,202100,595037200,13140,13140,13140,13140,0
20230602,202000,595037200,13140,13140,13140,13140,0
20230602,201900,595037200,13140,13140,13140,13140,0
20230602,201800,595037200,13140,13140,13140,13140,0
20230602,201700,595037200,13140,13140,13140,13140,0
20230602,201600,595037200,13140,13140,13140,13140,0
20230602,201500,595037200,13140,13140,13140,13140,0
20230602,201400,595037200,13140,13140,13140,13140,0
20230602,201300,595037200,13140,13140,13140,13140,0
20230602,201200,595037200,13140,13140,13140,13140,523
20230602,201100,595037200,13140,13140,13140,13140,0
20230602,201000,595037200,13140,13140,13140,13140,0
20230602,200900,595037200,13140,13140,13140,13140,0
20230602,200800,595037200,13140,13140,13140,13140,0
20230602,200700,595037200,13140,13140,13140,13140,0
20230602,200600,595037200,13140,13140,13140,13140,0
20230602,200500,595037200,13140,13140,13140,13140,0
20230602,200400,595037200,13140,13140,13140,13140,0
20230602,200300,595037200,13140,13140,13140,13140,0
20230602,200200,595037200,13140,13140,13140,13140,0
20230602,200100,595037200,13140,13140,13140,13140,0
20230602,200000,595037200,13140,13140,13140,13140,0
20230602,195900,595037200,13140,13140,13140,13140,0
20230602,195800,595037200,13140,13140,13140,13140,0
20230602,195700,595037200,13140,13140,13140,13140,0
20230602,195600,595037200,13140,13140,13140,13140,0
20230602,195500,595037200,13140,13140,13140,13140,0
20230602,195400,595037200,13140,13140,13140,13140,0
20230602,195300,595037200,13140,13140,13140,13140,0
20230602,195200,595037200,13140,13140,13140,13140,0
20230602,195100,595037200,13140,13140,13140,13140,0
20230602,195000,595037200,13140,13140,13140,13140,0
20230602,194900,595037200,13140,13140,13140,13140,0
20230602,194800,595037200,13140,13140,13140,13140,0
20230602,194700,595037200,13140,13140,13140,13140,0
20230602,194600,595037200,13140,13140,13140,13140,0
20230602,194500,595037200,13140,13140,13140,13140,0
20230602,194400,595037200,13140,13140,13140,13140,0
20230602,194300,595037200,13140,13140,13140,13140,0
20230602,194200,595037200,13140,13140,13140,13140,523
20230602,194100,595037200,13140,13140,13140,13140,0
20230602,194000,595037200,13140,13140,13140,13140,0
20230602,193900,595037200,13140,13140,13140,13140,0
20230602,193800,595037200,13140,13140,13140,13140,0
20230602,193700,595037200,13140,13140,13140,13140,0
20230602,193600,595037200,13140,13140,13140,13140,0
20230602,193500,595037200,13140,13140,13140,13140,0
20230602,193400,595037200,13140,13140,13140,13140,0
20230602,193300,595037200,13140,13140,13140,13140,0
20230602,193200,595037200,13140,13140,13140,13140,0
20230602,193100,595037200,13140,13140,13140,13140,0
20230602,193000,595037200,13140,13140,13140,13140,0
20230602,192900,595037200,13140,13140,13140,13140,0
20230602,192800,595037200,13140,13140,13140,13140,0
20230602,192700,595037200,13140,13140,13140,13140,0
20230602,192600,595037200,13140,13140,13140,13140,0
20230602,192500,595037200,13140,13140,13140,13140,0
20230602,192400,595037200,13140,13140,13140,13140,0
20230602,192300,595037200,13140,13140,13140,13140,0
20230602,192200,595037200,13140,13140,13140,13140,0
20230602,192100,595037200,13140,13140,13140,13140,0
20230602,192000,595037200,13140,13140,13140,13140,0
20230602,191900,595037200,13140,13140,13140,13140,0
20230602,191800,595037200,13140,13140,13140,13140,0
20230602,191700,595037200,13140,13140,13140,13140,0
20230602,191600,595037200,13140,13140,13140,13140,0
20230602,191500,595037200,13140,13140,13140,13140,0
20230602,191400,595037200,13140,13140,13140,13140,0
20230602,191300,595037200,13140,13140,13140,13140,0
20230602,191200,595037200,13140,13140,13140,13140,523
20230602,191100,595037200,13140,13140,13140,13140,0
20230602,191000,595037200,13140,13140,13140,13140,0
20230602,190900,595037200,13140,13140,13140,13140,0
20230602,190800,595037200,13140,13140,13140,13140,0
20230602,190700,595037200,13140,13140,13140,13140,0
20230602,190600,595037200,13140,13140,13140,13140,0
20230602,190500,595037200,13140,13140,13140,13140,0
20230602,190400,595037200,13140,13140,13140,13140,0
20230602,190300,595037200,13140,13140,13140,13140,0
20230602,190200,595037200,13140,13140,13140,13140,0
20230602,190100,595037200,13140,13140,13140,13140,0
20230602,190000,595037200,13140,13140,13140,13140,0
20230602,185900,595037200,13140,13140,13140,13140,0
20230602,185800,595037200,13140,13140,13140,13140,0
20230602,185700,595037200,13140,13140,13140,13140,0
20230602,185600,595037200,13140,13140,13140,13140,0
20230602,185500,595037200,13140,13140,13140,13140,0
20230602,185400,595037200,13140,13140,13140,13140,0
20230602,185300,595037200,13140,13140,13140,13140,0
20230602,185200,595037200,13140,13140,13140,13140,0
20230602,185100,595037200,13140,13140,13140,13140,0
20230602,185000,595037200,13140,13140,13140,13140,0
20230602,184900,595037200,13140,13140,13140,13140,0
20230602,184800,595037200,13140,13140,13140,13140,0
20230602,184700,595037200,13140,13140,13140,13140,0
20230602,184600,595037200,13140,13140,13140,13140,0
20230602,184500,595037200,13140,13140,13140,13140,0
20230602,184400,595037200,13140,13140,13140,13140,0
20230602,184300,595037200,13140,13140,13140,13140,0
20230602,184200,595037200,13140,13140,13140,13140,523
20230602,184100,595037200,13140,13140,13140,13140,0
20230602,184000,595037200,13140,13140,13140,13140,0
20230602,183900,595037200,13140,13140,13140,13140,0
20230602,183800,595037200,13140,13140,13140,13140,0
20230602,183700,595037200,13140,13140,13140,13140,0
20230602,183600,595037200,13140,13140,13140,13140,0
20230602,183500,595037200,13140,13140,13140,13140,0
20230602,183400,595037200,13140,13140,13140,13140,0
20230602,183300,595037200,13140,13140,13140,13140,0
20230602,183200,595037200,13140,13140,13140,13140,0
20230602,183100,595037200,13140,13140,13140,13140,0
20230602,183000,595037200,13140,13140,13140,13140,0
20230602,182900,595037200,13140,13140,13140,13140,0
20230602,182800,595037200,13140,13140,13140,13140,0
20230602,182700,595037200,13140,13140,13140,13140,0
20230602,182600,595037200,13140,13140,13140,13140,0
20230602,182500,595037200,13140,13140,13140,13140,0
20230602,182400,595037200,13140,13140,13140,13140,0
20230602,182300,595037200,13140,13140,13140,13140,0
20230602,182200,595037200,13140,13140,13140,13140,0
20230602,182100,595037200,13140,13140,13140,13140,0
20230602,182000,595037200,13140,13140,13140,13140,0
20230602,181900,595037200,13140,13140,13140,13140,0
20230602,181800,595037200,13140,13140,13140,13140,0
20230602,181700,595037200,13140,13140,13140,13140,0
20230602,181600,595037200,13140,13140,13140,13140,0
20230602,181500,595037200,13140,13140,13140,13140,0
20230602,181400,595037200,13140,13140,13140,13140,0
20230602,181300,595037200,13140,13140,13140,13140,0
20230602,181200,595037200,13140,13140,13140,13140,523
20230602,181100,595037200,13140,13140,13140,13140,0
20230602,181000,595037200,13140,13140,13140,13140,0
20230602,180900,595037200,13140,13140,13140,13140,0
20230602,180800,595037200,13140,13140,13140,13140,0
20230602,180700,595037200,13140,13140,13140,13140,0
20230602,180600,595037200,13140,13140,13140,13140,0
20230602,180500,595037200,13140,13140,13140,13140,0
20230602,180400,595037200,13140,13140,13140,13140,0
20230602,180300,595037200,13140,13140,13140,13140,0
20230602,180200,595037200,13140,13140,13140,13140,0
20230602,180100,595037200,13140,13140,13140,13140,0
20230602,180000,595037200,13140,13140,13140,13140,0
20230602,175900,595037200,13140,13140,13140,13140,0
20230602,175800,595037200,13140,13140,13140,13140,0
20230602,175700,595037200,13140,13140,13140,13140,0
20230602,175600,595037200,13140,13140,13140,13140,0
20230602,175500,595037200,13140,13140,13140,13140,0
20230602,175400,595037200,13140,13140,13140,13140,0
20230602,175300,595037200,13140,13140,13140,13140,0
20230602,175200,595037200,13140,13140,13140,13140,0
20230602,175100,595037200,13140,13140,13140,13140,0
20230602,175000,595037200,13140,13140,13140,13140,0
20230602,174900,595037200,13140,13140,13140,13140,0
20230602,174800,595037200,13140,13140,13140,13140,0
20230602,174700,595037200,13140,13140,13140,13140,0
20230602,174600,595037200,13140,13140,13140,13140,0
20230602,174500,595037200,13140,13140,13140,13140,0
20230602,174400,595037200,13140,13140,13140,13140,0
20230602,174300,595037200,13140,13140,13140,13140,0
20230602,174200,595037200,13140,13140,13140,13140,523
20230602,174100,595037200,13140,13140,13140,13140,0
20230602,174000,595037200,13140,13140,13140,13140,0
20230602,173900,595037200,13140,13140,13140,13140,0
20230602,173800,595037200,13140,13140,13140,13140,0
20230602,173700,595037200,13140,13140,13140,13140,0
20230602,173600,595037200,13140,13140,13140,13140,0
20230602,173500,595037200,13140,13140,13140,13140,0
20230602,173400,595037200,13140,13140,13140,13140,0
20230602,173300,595037200,13140,13140,13140,13140,0
20230602,173200,595037200,13140,13140,13140,13140,0
20230602,173100,595037200,13140,13140,13140,13140,0
20230602,173000,595037200,13140,13140,13140,13140,0
20230602,172900,595037200,13140,13140,13140,13140,0
20230602,172800,595037200,13140,13140,13140,13140,0
20230602,172700,595037200,13140,13140,13140,13140,0
20230602,172600,595037200,13140,13140,13140,13140,0
20230602,172500,595037200,13140,13140,13140,13140,0
20230602,172400,595037200,13140,13140,13140,13140,0
20230602,172300,595037200,13140,13140,13140,13140,0
20230602,172200,595037200,13140,13140,13140,13140,0
20230602,172100,595037200,13140,13140,13140,13140,0
20230602,172000,595037200,13140,13140,13140,13140,0
20230602,171900,595037200,13140,13140,13140,13140,0
20230602,171800,595037200,13140,13140,13140,13140,0
20230602,171700,595037200,13140,13140,13140,13140,0
20230602,171600,595037200,13140,13140,13140,13140,0
20230602,171500,595037200,13140,13140,13140,13140,0
20230602,171400,595037200,13140,13140,13140,13140,0
20230602,171300,595037200,13140,13140,13140,13140,0
20230602,171200,595037200,13140,13140,13140,13140,523
20230602,171100,595037200,13140,13140,13140,13140,0
20230602,171000,595037200,13140,13140,13140,13140,0
20230602,170900,595037200,13140,13140,13140,13140,0
20230602,170800,595037200,13140,13140,13140,13140,0
20230602,170700,595037200,13140,13140,13140,13140,0
20230602,170600,595037200,13140,13140,13140,13140,0
20230602,170500,595037200,13140,13140,13140,13140,0
20230602,170400,595037200,13140,13140,13140,13140,0
20230602,170300,595037200,13140,13140,13140,13140,0
20230602,170200,595037200,13140,13140,13140,13140,0
20230602,170100,595037200,13140,13140,13140,13140,0
20230602,170000,595037200,13140,13140,13140,13140,0
20230602,165900,595037200,13140,13140,13140,13140,0
20230602,165800,595037200,13140,13140,13140,13140,0
20230602,165700,595037200,13140,13140,13140,13140,0
20230602,165600,595037200,13140,13140,13140,13140,0
20230602,165500,595037200,13140,13140,13140,13140,0
20230602,165400,595037200,13140,13140,13140,13140,0
20230602,165300,595037200,13140,13140,13140,13140,0
20230602,165200,595037200,13140,13140,13140,13140,0
20230602,165100,595037200,13140,13140,13140,13140,0
20230602,165000,595037200,13140,13140,13140,13140,0
20230602,164900,595037200,13140,13140,13140,13140,0
20230602,164800,595037200,13140,13140,13140,13140,0
20230602,164700,595037200,13140,13140,13140,13140,0
20230602,164600,595037200,13140,13140,13140,13140,0
20230602,164500,595037200,13140,13140,13140,13140,0
20230602,164400,595037200,13140,13140,13140,13140,0
20230602,164300,595037200,13140,13140,13140,13140,0
20230602,164200,595037200,13140,13140,13140,13140,523
20230602,164100,595037200,13140,13140,13140,13140,0
20230602,164000,595037200,13140,13140,13140,13140,0
20230602,163900,595037200,13140,13140,13140,13140,0
20230602,163800,595037200,13140,13140,13140,13140,0
20230602,163700,595037200,13140,13140,13140,13140,0
20230602,163600,595037200,13140,13140,13140,13140,0
20230602,163500,595037200,13140,13140,13140,13140,0
20230602,163400,595037200,13140,13140,13140,13140,0
20230602,163300,595037200,13140,13140,13140,13140,0
20230602,163200,595037200,13140,13140,13140,13140,0
20230602,163100,595037200,13140,13140,13140,13140,0
20230602,163000,595037200,13140,13140,13140,13140,0
20230602,162900,595037200,13140,13140,13140,13140,0
20230602,162800,595037200,13140,13140,13140,13140,0
20230602,162700,595037200,13140,13140,13140,13140,0
20230602,162600,595037200,13140,13140,13140,13140,0
20230602,162500,595037200,13140,13140,13140,13140,0
20230602,162400,595037200,13140,13140,13140,13140,0
20230602,162300,595037200,13140,13140,13140,13140,0
20230602,162200,595037200,13140,13140,13140,13140,0
20230602,162100,595037200,13140,13140,13140,13140,0
20230602,162000,595037200,13140,13140,13140,13140,0
20230602,161900,595037200,13140,13140,13140,13140,0
20230602,161800,595037200,13140,13140,13140,13140,0
20230602,161700,595037200,13140,13140,13140,13140,0
20230602,161600,595037200,13140,13140,13140,13140,0
20230602,161500,595037200,13140,13140,13140,13140,0
20230602,161400,595037200,13140,13140,13140,13140,0
20230602,161300,595037200,13140,13140,13140,13140,0
20230602,161200,595037200,13140,13140,13140,13140,523
20230602,161100,595037200,13140,13140,13140,13140,0
20230602,161000,595037200,13140,13140,13140,13140,0
20230602,160900,595037200,13140,13140,13140,13140,0
20230602,160800,595037200,13140,13140,13140,13140,0
20230602,160700,595037200,13140,13140,13140,13140,0
20230602,160600,595037200,13140,13140,13140,13140,0
20230602,160500,595037200,13140,13140,13140,13140,0
20230602,160400,595037200,13140,13140,13140,13140,0
20230602,160300,595037200,13140,13140,13140,13140,0
20230602,160200,595037200,13140,13140,13140,13140,0
20230602,160100,595037200,13140,13140,13140,13140,0
20230602,160000,595037200,13140,13140,13140,13140,0
20230602,155900,595037200,13140,13140,13140,13140,0
20230602,155800,595037200,13140,13140,13140,13140,0
20230602,155700,595037200,13140,13140,13140,13140,0
20230602,155600,595037200,13140,13140,13140,13140,0
20230602,155500,595037200,13140,13140,13140,13140,0
20230602,155400,595037200,13140,13140,13140,13140,0
20230602,155300,595037200,13140,13140,13140,13140,0
20230602,155200,595037200,13140,13140,13140,13140,0
20230602,155100,595037200,13140,13140,13140,13140,0
20230602,155000,595037200,13140,13140,13140,13140,0
20230602,154900,595037200,13140,13140,13140,13140,0
20230602,154800,595037200,13140,13140,13140,13140,0
20230602,154700,595037200,13140,13140,13140,13140,0
20230602,154600,595037200,13140,13140,13140,13140,0
20230602,154500,595037200,13140,13140,13140,13140,0
20230602,154400,595037200,13140,13140,13140,13140,0
20230602,154300,595037200,13140,13140,13140,13140,0
20230602,154200,595037200,13140,13140,13140,13140,523
20230602,154100,595037200,13140,13140,13140,13140,0
20230602,154000,595037200,13140,13140,13140,13140,0
20230602,153900,595037200,13140,13140,13140,13140,0
20230602,153800,595037200,13140,13140,13140,13140,0
20230602,153700,595037200,13140,13140,13140,13140,0
20230602,153600,595037200,13140,13140,13140,13140,0
20230602,153500,595037200,13140,13140,13140,13140,0
20230602,153400,595037200,13140,13140,13140,13140,0
20230602,153300,595037200,13140,13140,13140,13140,0
20230602,153200,595037200,13140,13140,13140,13140,0
20230602,153100,595037200,13140,13140,13140,13140,0
20230602,153000,595037200,13140,13140,13140,13140,523
20230602,152900,588164980,13140,13140,13140,13140,0
20230602,152800,588164980,13140,13140,13140,13140,0
20230602,152700,588164980,13140,13140,13140,13140,0
20230602,152600,588164980,13140,13140,13140,13140,0
20230602,152500,588164980,13140,13140,13140,13140,0
20230602,152400,588164980,13140,13140,13140,13140,0
20230602,152300,588164980,13140,13140,13140,13140,0
20230602,152200,588164980,13140,13140,13140,13140,0
20230602,152100,588164980,13140,13140,13140,13140,0
20230602,152000,588164980,13140,13140,13140,13140,0
20230602,151900,588164980,13140,12990,13140,12990,24
20230602,151800,587851690,12980,12990,12990,12980,22
20230602,151700,587565920,12980,12990,12990,12980,200
20230602,151600,584968280,13000,13000,13000,13000,115
20230602,151500,583473280,13000,13000,13000,12990,59
20230602,151400,582706290,13000,13000,13000,13000,16
20230602,151300,582498290,13000,12990,13000,12990,99
20230602,151200,581212200,12990,12990,12990,12990,29
20230602,151100,580835490,12990,12990,12990,12990,49
20230602,151000,580198980,12990,12980,12990,12980,102
20230602,150900,578874760,12980,12980,12980,12980,12
20230602,150800,578719000,12980,12980,12980,12980,78
20230602,150700,577706560,12980,12980,12980,12970,13
20230602,150600,577537900,12970,12970,12970,12970,67
20230602,150500,576668910,12970,12970,12970,12970,63
20230602,150400,575851800,12970,12970,12970,12970,171
20230602,150300,573633930,12970,12970,12970,12970,134
20230602,150200,571895950,12970,12970,12970,12970,13
20230602,150100,571727340,12970,12980,12980,12970,16
20230602,150000,571519670,12980,12970,12980,12970,119
20230602,145900,569976210,12970,12980,12980,12970,85
20230602,145800,568873630,12980,12980,12980,12980,6
20230602,145700,568795750,12970,12970,12970,12970,62
20230602,145600,567991610,12970,12970,12970,12970,78
20230602,145500,566979950,12970,12980,12980,12970,99
20230602,145400,565695840,12980,12980,12980,12980,10
20230602,145300,565566040,12980,12970,12980,12970,125
20230602,145200,563944320,12970,12970,12970,12970,43
20230602,145100,563386610,12970,12970,12970,12970,124
20230602,145000,561778330,12970,12970,12970,12970,35
20230602,144900,561324380,12970,12970,12970,12970,114
20230602,144800,559845800,12970,12970,12970,12970,13
20230602,144700,559677190,12970,12970,12970,12970,27
20230602,144600,559327000,12970,12970,12970,12970,115
20230602,144500,557835450,12970,12980,12980,12970,30
20230602,144400,557446200,12970,12970,12970,12970,143
20230602,144300,555591490,12970,12970,12970,12970,0
20230602,144200,555591490,12970,13030,13030,12970,147
20230602,144100,553681060,13030,13030,13030,13030,0
20230602,144000,553681060,13030,13030,13030,13030,121
20230602,143900,552104430,13030,12960,13040,12960,25
20230602,143800,551780210,12950,12930,12970,12930,266
20230602,143700,548330930,12930,12930,12930,12930,78
20230602,143600,547322390,12920,12930,12930,12920,78
20230602,143500,546314060,12970,12920,12970,12920,131
20230602,143400,544619320,12920,12920,12920,12920,16
20230602,143300,544412600,12970,12920,12970,12920,480
20230602,143200,538210900,12920,12960,12960,12920,65
20230602,143100,537369380,12930,12910,12930,12910,359
20230602,143000,532732410,12930,12900,12930,12900,25
20230602,142900,532409880,12900,12900,12900,12900,398
20230602,142800,527275680,12900,12900,12900,12900,138
20230602,142700,525495480,12910,12910,12910,12900,245
20230602,142600,522332810,12910,12910,12920,12910,227
20230602,142500,519400550,12920,12910,12920,12910,437
20230602,142400,513755870,12910,12910,12920,12910,141
20230602,142300,511935550,12910,12910,12910,12910,136
20230602,142200,510179790,12910,12910,12920,12910,139
20230602,142100,508385290,12920,12920,12930,12920,181
20230602,142000,506046760,12930,12930,12930,12920,178
20230602,141900,503746320,12920,12920,12930,12920,152
20230602,141800,501782360,12920,12930,12930,12920,194
20230602,141700,499275300,12920,12920,12920,12920,140
20230602,141600,497466500,12930,12940,12940,12930,261
20230602,141500,494090530,12940,12950,12950,12940,187
20230602,141400,491669440,12950,12960,12960,12950,179
20230602,141300,489350420,12960,12970,12970,12960,165
20230602,141200,487211480,12970,12960,12970,12960,254
20230602,141100,483919380,12950,12950,12950,12950,138
20230602,141000,482132280,12950,12950,12960,12950,164
20230602,140900,480008220,12950,12950,12960,12950,226
20230602,140800,477080370,12960,12960,12960,12950,141
20230602,140700,475254100,12960,12950,13000,12950,176
20230602,140600,472974210,12950,12960,12960,12950,247
20230602,140500,469774470,12960,13000,13000,12960,191
20230602,140400,467298530,12990,13040,13040,12980,1274
20230602,140300,450710310,13040,13050,13050,13040,145
20230602,140200,448819440,13040,13070,13070,13040,629
20230602,140100,440608000,13060,13070,13070,13060,148
20230602,140000,438675020,13060,13060,13070,13060,160
20230602,135900,436585200,13060,13060,13060,13060,200
20230602,135800,433973200,13070,13160,13160,13070,8701
20230602,135700,319633500,13160,13160,13160,13160,154
20230602,135600,317606860,13160,13160,13160,13160,139
20230602,135500,315777620,13160,13160,13160,13160,137
20230602,135400,313974700,13160,13160,13160,13160,110
20230602,135300,312527100,13160,13160,13160,13160,139
20230602,135200,310697860,13160,13160,13160,13160,136
20230602,135100,308908100,13160,13160,13160,13160,139
20230602,135000,307078860,13160,13170,13170,13160,449
20230602,134900,301166350,13170,13170,13170,13170,783
20230602,134800,290854240,13180,13180,13180,13180,0
20230602,134700,290854240,13180,13180,13180,13180,0
20230602,134600,290854240,13180,13180,13180,13180,0
20230602,134500,290854240,13180,13180,13180,13180,0
20230602,134400,290854240,13180,13180,13180,13180,0
20230602,134300,290854240,13180,13180,13180,13180,0
20230602,134200,290854240,13180,13180,13180,13180,0
20230602,134100,290854240,13180,13180,13180,13180,1
20230602,134000,290841060,13180,13180,13180,13180,0
20230602,133900,290841060,13180,13180,13180,13180,0
20230602,133800,290841060,13180,13180,13180,13180,0
20230602,133700,290841060,13180,13180,13180,13180,5
20230602,133600,290775160,13170,13170,13170,13170,0
20230602,133500,290775160,13170,13170,13170,13170,0
20230602,133400,290775160,13170,13170,13170,13170,0
20230602,133300,290775160,13170,13170,13170,13170,65
20230602,133200,289919110,13170,13170,13170,13170,64
20230602,133100,289076230,13170,13170,13170,13170,43
20230602,133000,288509920,13170,13170,13170,13170,64
20230602,132900,287667040,13170,13170,13170,13170,65
20230602,132800,286810990,13170,13170,13170,13170,42
20230602,132700,286257850,13170,13180,13180,13170,57
20230602,132600,285507020,13180,13180,13180,13180,64
20230602,132500,284663500,13180,13180,13180,13180,43
20230602,132400,284096760,13180,13190,13190,13180,31
20230602,132300,283688080,13190,13190,13190,13190,0
20230602,132200,283688080,13190,13190,13190,13190,0
20230602,132100,283688080,13190,13190,13190,13190,58
20230602,132000,282923060,13190,13190,13190,13190,0
20230602,131900,282923060,13190,13190,13190,13190,0
20230602,131800,282923060,13190,13200,13200,13190,31
20230602,131700,282514160,13190,13190,13190,13190,70
20230602,131600,281590860,13190,13190,13190,13190,0
20230602,131500,281590860,13190,13190,13190,13190,0
20230602,131400,281590860,13190,13190,13190,13190,0
20230602,131300,281590860,13190,13190,13190,13190,0
20230602,131200,281590860,13190,13190,13190,13190,0
20230602,131100,281590860,13190,13200,13200,13190,26
20230602,131000,281247910,13190,13180,13190,13180,77
20230602,130900,280232290,13180,13180,13180,13180,0
20230602,130800,280232290,13180,13180,13180,13180,0
20230602,130700,280232290,13180,13180,13180,13180,0
20230602,130600,280232290,13180,13180,13180,13180,0
20230602,130500,280232290,13180,13180,13180,13180,0
20230602,130400,280232290,13180,13180,13180,13180,0
20230602,130300,280232290,13180,13180,13180,13180,86
20230602,130200,279098810,13190,13190,13190,13190,28
20230602,130100,278729490,13180,13190,13190,13180,8
20230602,130000,278624020,13190,13190,13190,13190,0
20230602,125900,278624020,13190,13190,13190,13190,0
20230602,125800,278624020,13190,13190,13190,13190,2
20230602,125700,278597640,13180,13180,13180,13180,1
20230602,125600,278584460,13180,13180,13180,13180,0
20230602,125500,278584460,13180,13180,13180,13180,2
20230602,125400,278558100,13180,13180,13180,13180,18
20230602,125300,278320860,13180,13180,13180,13180,6
20230602,125200,278241780,13180,13180,13180,13180,0
20230602,125100,278241780,13180,13180,13180,13180,0
20230602,125000,278241780,13180,13180,13180,13180,1
20230602,124900,278228600,13180,13180,13180,13180,0
20230602,124800,278228600,13180,13180,13180,13180,0
20230602,124700,278228600,13180,13180,13180,13180,0
20230602,124600,278228600,13180,13180,13180,13180,50
20230602,124500,277569600,13180,13180,13180,13180,9
20230602,124400,277450980,13180,13180,13180,13180,0
20230602,124300,277450980,13180,13180,13180,13180,1
20230602,124200,277437800,13160,13160,13160,13160,0
20230602,124100,277437800,13160,13160,13160,13160,0
20230602,124000,277437800,13160,13160,13160,13160,5
20230602,123900,277372000,13160,13160,13160,13160,0
20230602,123800,277372000,13160,13160,13160,13160,0
20230602,123700,277372000,13160,13160,13160,13160,0
20230602,123600,277372000,13160,13160,13160,13160,0
20230602,123500,277372000,13160,13160,13160,13160,0
20230602,123400,277372000,13160,13170,13170,13160,3210
20230602,123300,235126430,13170,13170,13170,13170,0
20230602,123200,235126430,13170,13170,13170,13170,0
20230602,123100,235126430,13170,13170,13170,13170,0
20230602,123000,235126430,13170,13170,13170,13170,0
20230602,122900,235126430,13170,13170,13170,13170,0
20230602,122800,235126430,13170,13170,13170,13170,0
20230602,122700,235126430,13170,13170,13170,13170,36
20230602,122600,234652310,13180,13180,13180,13180,0
20230602,122500,234652310,13180,13180,13180,13180,0
20230602,122400,234652310,13180,13180,13180,13180,9
20230602,122300,234533690,13180,13180,13180,13180,0
20230602,122200,234533690,13180,13180,13180,13180,2
20230602,122100,234507330,13180,13180,13180,13180,0
20230602,122000,234507330,13180,13180,13180,13180,0
20230602,121900,234507330,13180,13180,13180,13180,0
20230602,121800,234507330,13180,13180,13180,13180,0
20230602,121700,234507330,13180,13180,13180,13180,0
20230602,121600,234507330,13180,13180,13180,13180,0
20230602,121500,234507330,13180,13180,13180,13180,8
20230602,121400,234401890,13180,13180,13180,13180,0
20230602,121300,234401890,13180,13180,13180,13180,0
20230602,121200,234401890,13180,13180,13180,13180,0
20230602,121100,234401890,13180,13170,13180,13170,42
20230602,121000,233848530,13160,13160,13170,13160,385
20230602,120900,228778140,13170,13170,13170,13170,0
20230602,120800,228778140,13170,13170,13170,13170,0
20230602,120700,228778140,13170,13170,13170,13170,0
20230602,120600,228778140,13170,13170,13170,13170,0
20230602,120500,228778140,13170,13170,13170,13170,0
20230602,120400,228778140,13170,13170,13170,13170,0
20230602,120300,228778140,13170,13170,13170,13170,0
20230602,120200,228778140,13170,13170,13170,13170,0
20230602,120100,228778140,13170,13170,13170,13170,30
20230602,120000,228383040,13170,13170,13170,13170,11
20230602,115900,228238170,13170,13170,13170,13170,3210
20230602,115800,185962470,13170,13170,13170,13170,20
20230602,115700,185699070,13170,13170,13170,13170,0
20230602,115600,185699070,13170,13170,13170,13170,0
20230602,115500,185699070,13170,13170,13170,13170,1
20230602,115400,185685900,13170,13170,13170,13170,0
20230602,115300,185685900,13170,13170,13170,13170,0
20230602,115200,185685900,13170,13170,13170,13170,0
20230602,115100,185685900,13170,13170,13170,13170,1
20230602,115000,185672730,13170,13170,13170,13170,1
20230602,114900,185659560,13180,13170,13180,13170,723
20230602,114800,176137150,13180,13180,13180,13180,0
20230602,114700,176137150,13180,13180,13180,13180,0
20230602,114600,176137150,13180,13180,13180,13180,0
20230602,114500,176137150,13180,13180,13180,13180,0
20230602,114400,176137150,13180,13180,13180,13180,0
20230602,114300,176137150,13180,13180,13180,13180,0
20230602,114200,176137150,13180,13180,13180,13180,2
20230602,114100,176110790,13170,13170,13170,13170,3
20230602,114000,176071280,13180,13180,13180,13180,1
20230602,113900,176058100,13180,13180,13180,13180,1
20230602,113800,176044920,13180,13180,13180,13180,0
20230602,113700,176044920,13180,13180,13180,13180,0
20230602,113600,176044920,13180,13180,13180,13180,0
20230602,113500,176044920,13180,13180,13180,13180,208
20230602,113400,173303480,13180,13180,13180,13180,148
20230602,113300,171352840,13180,13180,13180,13180,26
20230602,113200,171010160,13180,13180,13180,13180,0
20230602,113100,171010160,13180,13180,13180,13180,2
20230602,113000,170983800,13190,13190,13190,13190,181
20230602,112900,168596410,13190,13190,13190,13190,0
20230602,112800,168596410,13190,13190,13190,13190,0
20230602,112700,168596410,13190,13190,13190,13190,0
20230602,112600,168596410,13190,13190,13190,13190,0
20230602,112500,168596410,13190,13190,13190,13190,0
20230602,112400,168596410,13190,13180,13190,13180,7
20230602,112300,168504140,13180,13180,13180,13180,1
20230602,112200,168490960,13180,13180,13180,13180,0
20230602,112100,168490960,13180,13180,13180,13180,15
20230602,112000,168293260,13190,13190,13190,13190,0
20230602,111900,168293260,13190,13190,13190,13190,20
20230602,111800,168029460,13190,13190,13190,13190,0
20230602,111700,168029460,13190,13190,13190,13190,0
20230602,111600,168029460,13190,13190,13190,13190,153
20230602,111500,166011390,13180,13180,13180,13180,7
20230602,111400,165919130,13190,13190,13190,13190,0
20230602,111300,165919130,13190,13180,13190,13180,2
20230602,111200,165892760,13180,13180,13180,13180,800
20230602,111100,155348760,13190,13190,13190,13190,1
20230602,111000,155335570,13190,13190,13190,13190,75
20230602,110900,154346320,13180,13180,13180,13180,0
20230602,110800,154346320,13180,13180,13180,13180,0
20230602,110700,154346320,13180,13180,13180,13180,23
20230602,110600,154043180,13190,13190,13190,13190,1
20230602,110500,154029990,13180,13180,13180,13180,11
20230602,110400,153885010,13190,13190,13190,13190,0
20230602,110300,153885010,13190,13190,13190,13190,94
20230602,110200,152645150,13190,13190,13190,13190,0
20230602,110100,152645150,13190,13190,13190,13190,0
20230602,110000,152645150,13190,13190,13190,13190,0
20230602,105900,152645150,13190,13190,13190,13190,0
20230602,105800,152645150,13190,13190,13190,13190,0
20230602,105700,152645150,13190,13190,13190,13190,371
20230602,105600,147751660,13180,13180,13180,13180,0
20230602,105500,147751660,13180,13180,13180,13180,16
20230602,105400,147540780,13190,13190,13190,13190,0
20230602,105300,147540780,13190,13190,13190,13190,0
20230602,105200,147540780,13190,13190,13190,13190,0
20230602,105100,147540780,13190,13190,13190,13190,0
20230602,105000,147540780,13190,13190,13190,13190,373
20230602,104900,142620910,13200,13200,13200,13200,0
20230602,104800,142620910,13200,13200,13200,13200,1
20230602,104700,142607710,13190,13190,13190,13190,150
20230602,104600,140629210,13200,13200,13200,13200,0
20230602,104500,140629210,13200,13200,13200,13200,0
20230602,104400,140629210,13200,13200,13200,13200,420
20230602,104300,135085210,13220,13220,13220,13220,0
20230602,104200,135085210,13220,13220,13220,13220,0
20230602,104100,135085210,13220,13220,13220,13220,0
20230602,104000,135085210,13220,13220,13220,13220,1
20230602,103900,135071990,13210,13200,13210,13200,799
20230602,103800,124521150,13200,13200,13200,13200,0
20230602,103700,124521150,13200,13200,13200,13200,0
20230602,103600,124521150,13200,13200,13200,13200,0
20230602,103500,124521150,13200,13200,13200,13200,123
20230602,103400,122897550,13200,13190,13200,13190,470
20230602,103300,116693980,13180,13180,13180,13180,18
20230602,103200,116456740,13190,13190,13190,13190,0
20230602,103100,116456740,13190,13190,13190,13190,0
20230602,103000,116456740,13190,13190,13190,13190,20
20230602,102900,116192940,13190,13190,13190,13190,108
20230602,102800,114768420,13190,13190,13190,13190,0
20230602,102700,114768420,13190,13190,13190,13190,71
20230602,102600,113831930,13190,13190,13190,13190,3
20230602,102500,113792360,13190,13190,13190,13190,8
20230602,102400,113686840,13190,13200,13200,13190,141
20230602,102300,111827040,13190,13200,13200,13190,7
20230602,102200,111734660,13200,13190,13200,13190,201
20230602,102100,109081470,13190,13190,13190,13190,162
20230602,102000,106944690,13200,13200,13200,13200,3
20230602,101900,106905090,13210,13210,13210,13210,0
20230602,101800,106905090,13210,13200,13210,13200,30
20230602,101700,106509070,13200,13200,13200,13200,0
20230602,101600,106509070,13200,13200,13200,13200,709
20230602,101500,97150270,13170,13170,13170,13170,0
20230602,101400,97150270,13170,13170,13170,13170,1
20230602,101300,97137100,13200,13190,13200,13170,2063
20230602,101200,69957590,13170,13160,13170,13160,1365
20230602,101100,51984670,13160,13150,13160,13150,96
20230602,101000,50721690,13150,13170,13170,13150,183
20230602,100900,48313990,13180,13180,13180,13160,179
20230602,100800,45956310,13190,13140,13190,13140,185
20230602,100700,43519630,13140,13130,13140,13130,25
20230602,100600,43191180,13100,13100,13100,13100,0
20230602,100500,43191180,13100,13100,13100,13100,0
20230602,100400,43191180,13100,13100,13100,13100,16
20230602,100300,42981580,13100,13100,13100,13100,0
20230602,100200,42981580,13100,13100,13100,13100,0
20230602,100100,42981580,13100,13130,13130,13100,492
20230602,100000,36523470,13150,13150,13150,13150,0
20230602,095900,36523470,13150,13150,13150,13150,0
20230602,095800,36523470,13150,13150,13150,13150,25
20230602,095700,36194720,13150,13150,13150,13150,5
20230602,095600,36128970,13120,13140,13140,13120,21
20230602,095500,35853270,13140,13140,13140,13140,0
20230602,095400,35853270,13140,13140,13140,13140,1
20230602,095300,35840130,13080,13080,13080,13080,0
20230602,095200,35840130,13080,13080,13080,13080,22
20230602,095100,35552370,13080,13080,13080,13080,0
20230602,095000,35552370,13080,13080,13080,13080,141
20230602,094900,33708090,13100,13100,13100,13100,0
20230602,094800,33708090,13100,13090,13100,13090,123
20230602,094700,32097280,13060,13060,13060,13060,0
20230602,094600,32097280,13060,13060,13060,13060,0
20230602,094500,32097280,13060,13060,13060,13060,0
20230602,094400,32097280,13060,13060,13060,13060,2
20230602,094300,32071160,13060,13060,13060,13060,1
20230602,094200,32058100,13060,13060,13060,13060,1
20230602,094100,32045040,13080,13080,13080,13080,90
20230602,094000,30867840,13080,13080,13080,13080,2
20230602,093900,30841680,13100,13060,13100,13060,28
20230602,093800,30475840,13050,13050,13050,13050,1
20230602,093700,30462790,13050,13050,13050,13050,1
20230602,093600,30449740,13050,13050,13050,13050,0
20230602,093500,30449740,13050,13050,13050,13050,0
20230602,093400,30449740,13050,13050,13050,13050,1
20230602,093300,30436690,13050,13050,13050,13050,1
20230602,093200,30423640,13050,13060,13060,13050,4
20230602,093100,30371430,13050,13050,13050,13050,1
20230602,093000,30358380,13050,13050,13050,13050,50
20230602,092900,29705880,13050,13050,13050,13050,1
20230602,092800,29692830,13050,13060,13060,13050,432
20230602,092700,24054970,13060,13100,13100,13060,253
20230602,092600,20747410,13070,13070,13070,13070,1
20230602,092500,20734340,13070,13070,13070,13070,0
20230602,092400,20734340,13070,13070,13070,13070,1
20230602,092300,20721270,13070,13070,13070,13070,7
20230602,092200,20629780,13070,13070,13080,13070,56
20230602,092100,19897460,13070,13070,13070,13070,0
20230602,092000,19897460,13070,13070,13070,13070,1
20230602,091900,19884390,13070,13070,13070,13070,1
20230602,091800,19871320,13060,13060,13060,13060,50
20230602,091700,19218320,13050,13050,13050,13050,1
20230602,091600,19205270,13050,13050,13050,13050,0
20230602,091500,19205270,13050,13050,13050,13050,1
20230602,091400,19192220,13050,13050,13050,13050,1
20230602,091300,19179170,13040,13040,13040,13040,0
20230602,091200,19179170,13040,13040,13040,13040,1
20230602,091100,19166130,13020,13020,13020,13020,1
20230602,091000,19153110,13010,13010,13010,13010,1
20230602,090900,19140100,13010,13010,13010,13010,11
20230602,090800,18996990,13010,13010,13010,13010,0
20230602,090700,18996990,13010,13010,13010,13010,1
20230602,090600,18983980,13010,13010,13010,13010,0
20230602,090500,18983980,13010,13010,13010,13000,646
20230602,090400,10579750,13000,13020,13020,13000,756
20230602,090300,741570,13010,13010,13010,13010,0
20230602,090200,741570,13010,13010,13010,13010,0
20230602,090100,741570,13010,13010,13010,13010,1
20230602,090000,728560,13010,13010,13010,13010,56