KissMeData/039560/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,202300,166314640,3425,3425,3425,3425,4708
20230602,202200,166314640,3425,3425,3425,3425,0
20230602,202100,166314640,3425,3425,3425,3425,0
20230602,202000,166314640,3425,3425,3425,3425,0
20230602,201900,166314640,3425,3425,3425,3425,0
20230602,201800,166314640,3425,3425,3425,3425,0
20230602,201700,166314640,3425,3425,3425,3425,0
20230602,201600,166314640,3425,3425,3425,3425,0
20230602,201500,166314640,3425,3425,3425,3425,0
20230602,201400,166314640,3425,3425,3425,3425,0
20230602,201300,166314640,3425,3425,3425,3425,0
20230602,201200,166314640,3425,3425,3425,3425,0
20230602,201100,166314640,3425,3425,3425,3425,0
20230602,201000,166314640,3425,3425,3425,3425,0
20230602,200900,166314640,3425,3425,3425,3425,0
20230602,200800,166314640,3425,3425,3425,3425,0
20230602,200700,166314640,3425,3425,3425,3425,0
20230602,200600,166314640,3425,3425,3425,3425,0
20230602,200500,166314640,3425,3425,3425,3425,0
20230602,200400,166314640,3425,3425,3425,3425,0
20230602,200300,166314640,3425,3425,3425,3425,0
20230602,200200,166314640,3425,3425,3425,3425,0
20230602,200100,166314640,3425,3425,3425,3425,0
20230602,200000,166314640,3425,3425,3425,3425,0
20230602,195900,166314640,3425,3425,3425,3425,0
20230602,195800,166314640,3425,3425,3425,3425,0
20230602,195700,166314640,3425,3425,3425,3425,0
20230602,195600,166314640,3425,3425,3425,3425,0
20230602,195500,166314640,3425,3425,3425,3425,0
20230602,195400,166314640,3425,3425,3425,3425,0
20230602,195300,166314640,3425,3425,3425,3425,4708
20230602,195200,166314640,3425,3425,3425,3425,0
20230602,195100,166314640,3425,3425,3425,3425,0
20230602,195000,166314640,3425,3425,3425,3425,0
20230602,194900,166314640,3425,3425,3425,3425,0
20230602,194800,166314640,3425,3425,3425,3425,0
20230602,194700,166314640,3425,3425,3425,3425,0
20230602,194600,166314640,3425,3425,3425,3425,0
20230602,194500,166314640,3425,3425,3425,3425,0
20230602,194400,166314640,3425,3425,3425,3425,0
20230602,194300,166314640,3425,3425,3425,3425,0
20230602,194200,166314640,3425,3425,3425,3425,0
20230602,194100,166314640,3425,3425,3425,3425,0
20230602,194000,166314640,3425,3425,3425,3425,0
20230602,193900,166314640,3425,3425,3425,3425,0
20230602,193800,166314640,3425,3425,3425,3425,0
20230602,193700,166314640,3425,3425,3425,3425,0
20230602,193600,166314640,3425,3425,3425,3425,0
20230602,193500,166314640,3425,3425,3425,3425,0
20230602,193400,166314640,3425,3425,3425,3425,0
20230602,193300,166314640,3425,3425,3425,3425,0
20230602,193200,166314640,3425,3425,3425,3425,0
20230602,193100,166314640,3425,3425,3425,3425,0
20230602,193000,166314640,3425,3425,3425,3425,0
20230602,192900,166314640,3425,3425,3425,3425,0
20230602,192800,166314640,3425,3425,3425,3425,0
20230602,192700,166314640,3425,3425,3425,3425,0
20230602,192600,166314640,3425,3425,3425,3425,0
20230602,192500,166314640,3425,3425,3425,3425,0
20230602,192400,166314640,3425,3425,3425,3425,0
20230602,192300,166314640,3425,3425,3425,3425,4708
20230602,192200,166314640,3425,3425,3425,3425,0
20230602,192100,166314640,3425,3425,3425,3425,0
20230602,192000,166314640,3425,3425,3425,3425,0
20230602,191900,166314640,3425,3425,3425,3425,0
20230602,191800,166314640,3425,3425,3425,3425,0
20230602,191700,166314640,3425,3425,3425,3425,0
20230602,191600,166314640,3425,3425,3425,3425,0
20230602,191500,166314640,3425,3425,3425,3425,0
20230602,191400,166314640,3425,3425,3425,3425,0
20230602,191300,166314640,3425,3425,3425,3425,0
20230602,191200,166314640,3425,3425,3425,3425,0
20230602,191100,166314640,3425,3425,3425,3425,0
20230602,191000,166314640,3425,3425,3425,3425,0
20230602,190900,166314640,3425,3425,3425,3425,0
20230602,190800,166314640,3425,3425,3425,3425,0
20230602,190700,166314640,3425,3425,3425,3425,0
20230602,190600,166314640,3425,3425,3425,3425,0
20230602,190500,166314640,3425,3425,3425,3425,0
20230602,190400,166314640,3425,3425,3425,3425,0
20230602,190300,166314640,3425,3425,3425,3425,0
20230602,190200,166314640,3425,3425,3425,3425,0
20230602,190100,166314640,3425,3425,3425,3425,0
20230602,190000,166314640,3425,3425,3425,3425,0
20230602,185900,166314640,3425,3425,3425,3425,0
20230602,185800,166314640,3425,3425,3425,3425,0
20230602,185700,166314640,3425,3425,3425,3425,0
20230602,185600,166314640,3425,3425,3425,3425,0
20230602,185500,166314640,3425,3425,3425,3425,0
20230602,185400,166314640,3425,3425,3425,3425,0
20230602,185300,166314640,3425,3425,3425,3425,4708
20230602,185200,166314640,3425,3425,3425,3425,0
20230602,185100,166314640,3425,3425,3425,3425,0
20230602,185000,166314640,3425,3425,3425,3425,0
20230602,184900,166314640,3425,3425,3425,3425,0
20230602,184800,166314640,3425,3425,3425,3425,0
20230602,184700,166314640,3425,3425,3425,3425,0
20230602,184600,166314640,3425,3425,3425,3425,0
20230602,184500,166314640,3425,3425,3425,3425,0
20230602,184400,166314640,3425,3425,3425,3425,0
20230602,184300,166314640,3425,3425,3425,3425,0
20230602,184200,166314640,3425,3425,3425,3425,0
20230602,184100,166314640,3425,3425,3425,3425,0
20230602,184000,166314640,3425,3425,3425,3425,0
20230602,183900,166314640,3425,3425,3425,3425,0
20230602,183800,166314640,3425,3425,3425,3425,0
20230602,183700,166314640,3425,3425,3425,3425,0
20230602,183600,166314640,3425,3425,3425,3425,0
20230602,183500,166314640,3425,3425,3425,3425,0
20230602,183400,166314640,3425,3425,3425,3425,0
20230602,183300,166314640,3425,3425,3425,3425,0
20230602,183200,166314640,3425,3425,3425,3425,0
20230602,183100,166314640,3425,3425,3425,3425,0
20230602,183000,166314640,3425,3425,3425,3425,0
20230602,182900,166314640,3425,3425,3425,3425,0
20230602,182800,166314640,3425,3425,3425,3425,0
20230602,182700,166314640,3425,3425,3425,3425,0
20230602,182600,166314640,3425,3425,3425,3425,0
20230602,182500,166314640,3425,3425,3425,3425,0
20230602,182400,166314640,3425,3425,3425,3425,0
20230602,182300,166314640,3425,3425,3425,3425,4708
20230602,182200,166314640,3425,3425,3425,3425,0
20230602,182100,166314640,3425,3425,3425,3425,0
20230602,182000,166314640,3425,3425,3425,3425,0
20230602,181900,166314640,3425,3425,3425,3425,0
20230602,181800,166314640,3425,3425,3425,3425,0
20230602,181700,166314640,3425,3425,3425,3425,0
20230602,181600,166314640,3425,3425,3425,3425,0
20230602,181500,166314640,3425,3425,3425,3425,0
20230602,181400,166314640,3425,3425,3425,3425,0
20230602,181300,166314640,3425,3425,3425,3425,0
20230602,181200,166314640,3425,3425,3425,3425,0
20230602,181100,166314640,3425,3425,3425,3425,0
20230602,181000,166314640,3425,3425,3425,3425,0
20230602,180900,166314640,3425,3425,3425,3425,0
20230602,180800,166314640,3425,3425,3425,3425,0
20230602,180700,166314640,3425,3425,3425,3425,0
20230602,180600,166314640,3425,3425,3425,3425,0
20230602,180500,166314640,3425,3425,3425,3425,0
20230602,180400,166314640,3425,3425,3425,3425,0
20230602,180300,166314640,3425,3425,3425,3425,0
20230602,180200,166314640,3425,3425,3425,3425,0
20230602,180100,166314640,3425,3425,3425,3425,0
20230602,180000,166314640,3425,3425,3425,3425,0
20230602,175900,166314640,3425,3425,3425,3425,0
20230602,175800,166314640,3425,3425,3425,3425,0
20230602,175700,166314640,3425,3425,3425,3425,0
20230602,175600,166314640,3425,3425,3425,3425,0
20230602,175500,166314640,3425,3425,3425,3425,0
20230602,175400,166314640,3425,3425,3425,3425,0
20230602,175300,166314640,3425,3425,3425,3425,4708
20230602,175200,166314640,3425,3425,3425,3425,0
20230602,175100,166314640,3425,3425,3425,3425,0
20230602,175000,166314640,3425,3425,3425,3425,0
20230602,174900,166314640,3425,3425,3425,3425,0
20230602,174800,166314640,3425,3425,3425,3425,0
20230602,174700,166314640,3425,3425,3425,3425,0
20230602,174600,166314640,3425,3425,3425,3425,0
20230602,174500,166314640,3425,3425,3425,3425,0
20230602,174400,166314640,3425,3425,3425,3425,0
20230602,174300,166314640,3425,3425,3425,3425,0
20230602,174200,166314640,3425,3425,3425,3425,0
20230602,174100,166314640,3425,3425,3425,3425,0
20230602,174000,166314640,3425,3425,3425,3425,0
20230602,173900,166314640,3425,3425,3425,3425,0
20230602,173800,166314640,3425,3425,3425,3425,0
20230602,173700,166314640,3425,3425,3425,3425,0
20230602,173600,166314640,3425,3425,3425,3425,0
20230602,173500,166314640,3425,3425,3425,3425,0
20230602,173400,166314640,3425,3425,3425,3425,0
20230602,173300,166314640,3425,3425,3425,3425,0
20230602,173200,166314640,3425,3425,3425,3425,0
20230602,173100,166314640,3425,3425,3425,3425,0
20230602,173000,166314640,3425,3425,3425,3425,0
20230602,172900,166314640,3425,3425,3425,3425,0
20230602,172800,166314640,3425,3425,3425,3425,0
20230602,172700,166314640,3425,3425,3425,3425,0
20230602,172600,166314640,3425,3425,3425,3425,0
20230602,172500,166314640,3425,3425,3425,3425,0
20230602,172400,166314640,3425,3425,3425,3425,0
20230602,172300,166314640,3425,3425,3425,3425,4708
20230602,172200,166314640,3425,3425,3425,3425,0
20230602,172100,166314640,3425,3425,3425,3425,0
20230602,172000,166314640,3425,3425,3425,3425,0
20230602,171900,166314640,3425,3425,3425,3425,0
20230602,171800,166314640,3425,3425,3425,3425,0
20230602,171700,166314640,3425,3425,3425,3425,0
20230602,171600,166314640,3425,3425,3425,3425,0
20230602,171500,166314640,3425,3425,3425,3425,0
20230602,171400,166314640,3425,3425,3425,3425,0
20230602,171300,166314640,3425,3425,3425,3425,0
20230602,171200,166314640,3425,3425,3425,3425,0
20230602,171100,166314640,3425,3425,3425,3425,0
20230602,171000,166314640,3425,3425,3425,3425,0
20230602,170900,166314640,3425,3425,3425,3425,0
20230602,170800,166314640,3425,3425,3425,3425,0
20230602,170700,166314640,3425,3425,3425,3425,0
20230602,170600,166314640,3425,3425,3425,3425,0
20230602,170500,166314640,3425,3425,3425,3425,0
20230602,170400,166314640,3425,3425,3425,3425,0
20230602,170300,166314640,3425,3425,3425,3425,0
20230602,170200,166314640,3425,3425,3425,3425,0
20230602,170100,166314640,3425,3425,3425,3425,0
20230602,170000,166314640,3425,3425,3425,3425,0
20230602,165900,166314640,3425,3425,3425,3425,0
20230602,165800,166314640,3425,3425,3425,3425,0
20230602,165700,166314640,3425,3425,3425,3425,0
20230602,165600,166314640,3425,3425,3425,3425,0
20230602,165500,166314640,3425,3425,3425,3425,0
20230602,165400,166314640,3425,3425,3425,3425,0
20230602,165300,166314640,3425,3425,3425,3425,4708
20230602,165200,166314640,3425,3425,3425,3425,0
20230602,165100,166314640,3425,3425,3425,3425,0
20230602,165000,166314640,3425,3425,3425,3425,0
20230602,164900,166314640,3425,3425,3425,3425,0
20230602,164800,166314640,3425,3425,3425,3425,0
20230602,164700,166314640,3425,3425,3425,3425,0
20230602,164600,166314640,3425,3425,3425,3425,0
20230602,164500,166314640,3425,3425,3425,3425,0
20230602,164400,166314640,3425,3425,3425,3425,0
20230602,164300,166314640,3425,3425,3425,3425,0
20230602,164200,166314640,3425,3425,3425,3425,0
20230602,164100,166314640,3425,3425,3425,3425,0
20230602,164000,166314640,3425,3425,3425,3425,0
20230602,163900,166314640,3425,3425,3425,3425,0
20230602,163800,166314640,3425,3425,3425,3425,0
20230602,163700,166314640,3425,3425,3425,3425,0
20230602,163600,166314640,3425,3425,3425,3425,0
20230602,163500,166314640,3425,3425,3425,3425,0
20230602,163400,166314640,3425,3425,3425,3425,0
20230602,163300,166314640,3425,3425,3425,3425,0
20230602,163200,166314640,3425,3425,3425,3425,0
20230602,163100,166314640,3425,3425,3425,3425,0
20230602,163000,166314640,3425,3425,3425,3425,0
20230602,162900,166314640,3425,3425,3425,3425,0
20230602,162800,166314640,3425,3425,3425,3425,0
20230602,162700,166314640,3425,3425,3425,3425,0
20230602,162600,166314640,3425,3425,3425,3425,0
20230602,162500,166314640,3425,3425,3425,3425,0
20230602,162400,166314640,3425,3425,3425,3425,0
20230602,162300,166314640,3425,3425,3425,3425,4708
20230602,162200,166314640,3425,3425,3425,3425,0
20230602,162100,166314640,3425,3425,3425,3425,0
20230602,162000,166314640,3425,3425,3425,3425,0
20230602,161900,166314640,3425,3425,3425,3425,0
20230602,161800,166314640,3425,3425,3425,3425,0
20230602,161700,166314640,3425,3425,3425,3425,0
20230602,161600,166314640,3425,3425,3425,3425,0
20230602,161500,166314640,3425,3425,3425,3425,0
20230602,161400,166314640,3425,3425,3425,3425,0
20230602,161300,166314640,3425,3425,3425,3425,0
20230602,161200,166314640,3425,3425,3425,3425,0
20230602,161100,166314640,3425,3425,3425,3425,0
20230602,161000,166314640,3425,3425,3425,3425,0
20230602,160900,166314640,3425,3425,3425,3425,0
20230602,160800,166314640,3425,3425,3425,3425,0
20230602,160700,166314640,3425,3425,3425,3425,0
20230602,160600,166314640,3425,3425,3425,3425,0
20230602,160500,166314640,3425,3425,3425,3425,0
20230602,160400,166314640,3425,3425,3425,3425,0
20230602,160300,166314640,3425,3425,3425,3425,0
20230602,160200,166314640,3425,3425,3425,3425,0
20230602,160100,166314640,3425,3425,3425,3425,0
20230602,160000,166314640,3425,3425,3425,3425,0
20230602,155900,166314640,3425,3425,3425,3425,0
20230602,155800,166314640,3425,3425,3425,3425,0
20230602,155700,166314640,3425,3425,3425,3425,0
20230602,155600,166314640,3425,3425,3425,3425,0
20230602,155500,166314640,3425,3425,3425,3425,0
20230602,155400,166314640,3425,3425,3425,3425,0
20230602,155300,166314640,3425,3425,3425,3425,4708
20230602,155200,166314640,3425,3425,3425,3425,0
20230602,155100,166314640,3425,3425,3425,3425,0
20230602,155000,166314640,3425,3425,3425,3425,0
20230602,154900,166314640,3425,3425,3425,3425,0
20230602,154800,166314640,3425,3425,3425,3425,0
20230602,154700,166314640,3425,3425,3425,3425,0
20230602,154600,166314640,3425,3425,3425,3425,0
20230602,154500,166314640,3425,3425,3425,3425,0
20230602,154400,166314640,3425,3425,3425,3425,0
20230602,154300,166314640,3425,3425,3425,3425,0
20230602,154200,166314640,3425,3425,3425,3425,0
20230602,154100,166314640,3425,3425,3425,3425,0
20230602,154000,166314640,3425,3425,3425,3425,0
20230602,153900,166314640,3425,3425,3425,3425,0
20230602,153800,166314640,3425,3425,3425,3425,0
20230602,153700,166314640,3425,3425,3425,3425,0
20230602,153600,166314640,3425,3425,3425,3425,0
20230602,153500,166314640,3425,3425,3425,3425,0
20230602,153400,166314640,3425,3425,3425,3425,0
20230602,153300,166314640,3425,3425,3425,3425,0
20230602,153200,166314640,3425,3425,3425,3425,0
20230602,153100,166314640,3425,3425,3425,3425,0
20230602,153000,166314640,3425,3425,3425,3425,4708
20230602,152900,150189740,3430,3430,3430,3430,0
20230602,152800,150189740,3430,3430,3430,3430,0
20230602,152700,150189740,3430,3430,3430,3430,0
20230602,152600,150189740,3430,3430,3430,3430,0
20230602,152500,150189740,3430,3430,3430,3430,0
20230602,152400,150189740,3430,3430,3430,3430,0
20230602,152300,150189740,3430,3430,3430,3430,0
20230602,152200,150189740,3430,3430,3430,3430,0
20230602,152100,150189740,3430,3430,3430,3430,0
20230602,152000,150189740,3430,3430,3430,3430,0
20230602,151900,150189740,3430,3425,3430,3420,350
20230602,151800,148991290,3425,3425,3425,3425,26
20230602,151700,148902240,3425,3425,3425,3425,15
20230602,151600,148850865,3425,3425,3425,3425,8
20230602,151500,148823465,3430,3425,3430,3425,30
20230602,151400,148720710,3430,3425,3430,3425,36
20230602,151300,148597405,3430,3430,3430,3430,0
20230602,151200,148597405,3430,3430,3430,3430,1
20230602,151100,148593975,3420,3420,3430,3420,50
20230602,151000,148422965,3430,3430,3430,3430,4
20230602,150900,148409245,3435,3430,3435,3420,2696
20230602,150800,139177295,3435,3435,3435,3435,0
20230602,150700,139177295,3435,3435,3435,3435,0
20230602,150600,139177295,3435,3435,3435,3435,10
20230602,150500,139142945,3430,3430,3430,3430,0
20230602,150400,139142945,3430,3430,3430,3430,0
20230602,150300,139142945,3430,3430,3430,3430,0
20230602,150200,139142945,3430,3430,3430,3430,0
20230602,150100,139142945,3430,3430,3430,3430,0
20230602,150000,139142945,3430,3430,3430,3430,0
20230602,145900,139142945,3430,3430,3430,3430,0
20230602,145800,139142945,3430,3435,3435,3430,209
20230602,145700,138426030,3430,3430,3430,3430,0
20230602,145600,138426030,3430,3430,3430,3430,0
20230602,145500,138426030,3430,3430,3430,3430,0
20230602,145400,138426030,3430,3430,3430,3430,2635
20230602,145300,129387980,3430,3430,3430,3430,542
20230602,145200,127528920,3435,3435,3435,3435,0
20230602,145100,127528920,3435,3435,3435,3435,0
20230602,145000,127528920,3435,3435,3435,3435,100
20230602,144900,127185420,3435,3435,3435,3435,0
20230602,144800,127185420,3435,3435,3435,3435,0
20230602,144700,127185420,3435,3435,3435,3435,0
20230602,144600,127185420,3435,3435,3435,3435,0
20230602,144500,127185420,3435,3435,3435,3435,0
20230602,144400,127185420,3435,3435,3435,3435,0
20230602,144300,127185420,3435,3435,3435,3435,0
20230602,144200,127185420,3435,3435,3435,3435,1
20230602,144100,127181985,3435,3435,3435,3435,0
20230602,144000,127181985,3435,3435,3435,3435,1
20230602,143900,127178550,3430,3430,3430,3430,82
20230602,143800,126897290,3430,3430,3430,3430,0
20230602,143700,126897290,3430,3430,3430,3430,84
20230602,143600,126609170,3435,3435,3435,3435,11
20230602,143500,126571385,3430,3430,3430,3430,1
20230602,143400,126567955,3430,3430,3430,3430,1
20230602,143300,126564525,3430,3430,3430,3430,64
20230602,143200,126345005,3430,3430,3430,3430,20
20230602,143100,126276405,3430,3430,3430,3430,0
20230602,143000,126276405,3430,3430,3430,3430,0
20230602,142900,126276405,3430,3430,3430,3430,0
20230602,142800,126276405,3430,3430,3430,3430,22
20230602,142700,126200945,3430,3435,3435,3430,285
20230602,142600,125222145,3435,3435,3435,3435,4
20230602,142500,125208405,3435,3435,3435,3435,0
20230602,142400,125208405,3435,3435,3435,3435,31
20230602,142300,125101920,3430,3430,3430,3430,76
20230602,142200,124841240,3435,3430,3435,3430,75
20230602,142100,124583985,3430,3430,3430,3430,0
20230602,142000,124583985,3430,3430,3430,3430,0
20230602,141900,124583985,3430,3430,3430,3430,0
20230602,141800,124583985,3430,3435,3435,3430,4801
20230602,141700,108109440,3435,3435,3435,3435,0
20230602,141600,108109440,3435,3435,3435,3435,105
20230602,141500,107748765,3440,3440,3440,3440,0
20230602,141400,107748765,3440,3440,3440,3440,0
20230602,141300,107748765,3440,3440,3440,3440,0
20230602,141200,107748765,3440,3440,3440,3440,1
20230602,141100,107745325,3435,3435,3435,3435,24
20230602,141000,107662885,3435,3435,3440,3435,939
20230602,140900,104437415,3440,3440,3440,3440,1
20230602,140800,104433975,3435,3435,3435,3435,0
20230602,140700,104433975,3435,3435,3440,3435,159
20230602,140600,103887805,3440,3440,3440,3440,0
20230602,140500,103887805,3440,3440,3440,3440,0
20230602,140400,103887805,3440,3440,3440,3440,0
20230602,140300,103887805,3440,3440,3440,3440,0
20230602,140200,103887805,3440,3440,3440,3440,0
20230602,140100,103887805,3440,3440,3440,3440,0
20230602,140000,103887805,3440,3440,3440,3440,0
20230602,135900,103887805,3440,3440,3440,3440,0
20230602,135800,103887805,3440,3435,3440,3435,237
20230602,135700,103073705,3435,3435,3435,3435,0
20230602,135600,103073705,3435,3435,3435,3435,0
20230602,135500,103073705,3435,3435,3435,3435,0
20230602,135400,103073705,3435,3435,3435,3435,0
20230602,135300,103073705,3435,3435,3440,3435,97
20230602,135200,102740505,3435,3435,3435,3435,0
20230602,135100,102740505,3435,3435,3435,3435,81
20230602,135000,102462270,3440,3440,3440,3440,0
20230602,134900,102462270,3440,3440,3440,3440,0
20230602,134800,102462270,3440,3435,3440,3435,101
20230602,134700,102115330,3440,3440,3440,3440,0
20230602,134600,102115330,3440,3435,3440,3435,2
20230602,134500,102108455,3440,3440,3440,3440,1
20230602,134400,102105015,3440,3440,3440,3440,0
20230602,134300,102105015,3440,3440,3440,3440,3
20230602,134200,102094695,3435,3435,3435,3435,0
20230602,134100,102094695,3435,3435,3435,3435,0
20230602,134000,102094695,3435,3435,3435,3435,0
20230602,133900,102094695,3435,3435,3435,3435,571
20230602,133800,100133310,3435,3435,3435,3435,5
20230602,133700,100116135,3435,3435,3435,3435,0
20230602,133600,100116135,3435,3435,3435,3435,145
20230602,133500,99618060,3440,3440,3440,3440,0
20230602,133400,99618060,3440,3440,3440,3440,0
20230602,133300,99618060,3440,3440,3440,3440,0
20230602,133200,99618060,3440,3440,3440,3440,0
20230602,133100,99618060,3440,3440,3440,3440,1
20230602,133000,99614620,3440,3440,3440,3440,0
20230602,132900,99614620,3440,3440,3440,3440,0
20230602,132800,99614620,3440,3440,3440,3440,0
20230602,132700,99614620,3440,3440,3440,3440,0
20230602,132600,99614620,3440,3440,3440,3440,30
20230602,132500,99511420,3440,3440,3440,3440,0
20230602,132400,99511420,3440,3440,3440,3440,1
20230602,132300,99507980,3435,3435,3435,3435,84
20230602,132200,99219440,3435,3435,3435,3435,93
20230602,132100,98899985,3435,3435,3435,3435,0
20230602,132000,98899985,3435,3435,3435,3435,85
20230602,131900,98608010,3435,3435,3435,3435,37
20230602,131800,98480915,3440,3440,3440,3440,0
20230602,131700,98480915,3440,3440,3440,3440,200
20230602,131600,97792915,3440,3440,3440,3440,0
20230602,131500,97792915,3440,3440,3440,3440,0
20230602,131400,97792915,3440,3440,3440,3440,0
20230602,131300,97792915,3440,3440,3440,3440,0
20230602,131200,97792915,3440,3440,3440,3440,1
20230602,131100,97789475,3435,3435,3435,3435,0
20230602,131000,97789475,3435,3435,3435,3435,0
20230602,130900,97789475,3435,3435,3435,3435,0
20230602,130800,97789475,3435,3435,3435,3435,80
20230602,130700,97514675,3435,3435,3435,3435,2086
20230602,130600,90349265,3435,3435,3435,3435,0
20230602,130500,90349265,3435,3435,3435,3435,78
20230602,130400,90081335,3435,3435,3435,3435,0
20230602,130300,90081335,3435,3435,3435,3435,0
20230602,130200,90081335,3435,3435,3435,3435,0
20230602,130100,90081335,3435,3435,3435,3435,0
20230602,130000,90081335,3435,3435,3435,3435,200
20230602,125900,89394335,3440,3440,3440,3440,0
20230602,125800,89394335,3440,3440,3440,3440,0
20230602,125700,89394335,3440,3440,3440,3440,0
20230602,125600,89394335,3440,3440,3440,3440,0
20230602,125500,89394335,3440,3440,3440,3440,0
20230602,125400,89394335,3440,3440,3440,3440,500
20230602,125300,87674335,3435,3435,3435,3435,0
20230602,125200,87674335,3435,3435,3435,3435,72
20230602,125100,87427015,3435,3435,3435,3435,0
20230602,125000,87427015,3435,3435,3435,3435,0
20230602,124900,87427015,3435,3435,3435,3435,0
20230602,124800,87427015,3435,3435,3435,3435,79
20230602,124700,87155650,3435,3435,3435,3435,0
20230602,124600,87155650,3435,3435,3435,3435,0
20230602,124500,87155650,3435,3435,3435,3435,0
20230602,124400,87155650,3435,3435,3435,3435,123
20230602,124300,86733145,3435,3435,3435,3435,100
20230602,124200,86389645,3435,3435,3435,3435,0
20230602,124100,86389645,3435,3435,3435,3435,0
20230602,124000,86389645,3435,3435,3435,3435,0
20230602,123900,86389645,3435,3435,3435,3435,0
20230602,123800,86389645,3435,3435,3435,3435,0
20230602,123700,86389645,3435,3435,3435,3435,74
20230602,123600,86135455,3440,3440,3440,3440,0
20230602,123500,86135455,3440,3440,3440,3440,100
20230602,123400,85791455,3435,3435,3435,3435,0
20230602,123300,85791455,3435,3435,3435,3435,71
20230602,123200,85547570,3435,3435,3435,3435,585
20230602,123100,83538095,3435,3435,3435,3435,0
20230602,123000,83538095,3435,3435,3435,3435,0
20230602,122900,83538095,3435,3435,3435,3435,0
20230602,122800,83538095,3435,3435,3435,3435,0
20230602,122700,83538095,3435,3435,3435,3435,0
20230602,122600,83538095,3435,3435,3435,3435,0
20230602,122500,83538095,3435,3435,3435,3435,0
20230602,122400,83538095,3435,3435,3435,3435,0
20230602,122300,83538095,3435,3435,3435,3435,0
20230602,122200,83538095,3435,3435,3435,3435,0
20230602,122100,83538095,3435,3435,3435,3435,79
20230602,122000,83266730,3435,3435,3435,3435,0
20230602,121900,83266730,3435,3435,3435,3435,0
20230602,121800,83266730,3435,3435,3435,3435,0
20230602,121700,83266730,3435,3435,3435,3435,88
20230602,121600,82964450,3440,3440,3440,3440,0
20230602,121500,82964450,3440,3440,3440,3440,0
20230602,121400,82964450,3440,3440,3440,3440,0
20230602,121300,82964450,3440,3440,3440,3440,0
20230602,121200,82964450,3440,3440,3440,3440,0
20230602,121100,82964450,3440,3440,3440,3440,0
20230602,121000,82964450,3440,3440,3440,3440,0
20230602,120900,82964450,3440,3440,3440,3440,1
20230602,120800,82961010,3435,3435,3435,3435,0
20230602,120700,82961010,3435,3435,3435,3435,71
20230602,120600,82717125,3440,3440,3440,3440,0
20230602,120500,82717125,3440,3440,3440,3440,100
20230602,120400,82373125,3430,3430,3430,3430,24
20230602,120300,82290805,3430,3430,3430,3430,0
20230602,120200,82290805,3430,3435,3435,3430,300
20230602,120100,81261000,3435,3435,3435,3435,0
20230602,120000,81261000,3435,3435,3435,3435,0
20230602,115900,81261000,3435,3435,3435,3435,0
20230602,115800,81261000,3435,3435,3435,3435,129
20230602,115700,80817885,3435,3435,3435,3435,0
20230602,115600,80817885,3435,3435,3435,3435,0
20230602,115500,80817885,3435,3435,3435,3435,0
20230602,115400,80817885,3435,3435,3435,3435,0
20230602,115300,80817885,3435,3435,3435,3435,0
20230602,115200,80817885,3435,3435,3435,3435,71
20230602,115100,80574000,3440,3440,3440,3440,0
20230602,115000,80574000,3440,3440,3440,3440,2
20230602,114900,80567120,3440,3440,3440,3440,0
20230602,114800,80567120,3440,3440,3440,3440,1
20230602,114700,80563680,3440,3440,3440,3440,4
20230602,114600,80549920,3435,3435,3435,3435,0
20230602,114500,80549920,3435,3435,3435,3435,9
20230602,114400,80519005,3430,3430,3430,3430,0
20230602,114300,80519005,3430,3430,3430,3430,10
20230602,114200,80484705,3430,3430,3430,3430,0
20230602,114100,80484705,3430,3430,3430,3430,77
20230602,114000,80220595,3430,3430,3430,3430,300
20230602,113900,79191595,3430,3430,3430,3430,0
20230602,113800,79191595,3430,3430,3430,3430,0
20230602,113700,79191595,3430,3430,3430,3430,0
20230602,113600,79191595,3430,3430,3430,3430,77
20230602,113500,78927485,3430,3430,3430,3430,0
20230602,113400,78927485,3430,3430,3430,3430,0
20230602,113300,78927485,3430,3430,3430,3430,0
20230602,113200,78927485,3430,3430,3430,3430,0
20230602,113100,78927485,3430,3430,3430,3430,0
20230602,113000,78927485,3430,3430,3430,3430,0
20230602,112900,78927485,3430,3430,3430,3430,0
20230602,112800,78927485,3430,3430,3430,3430,10
20230602,112700,78893185,3430,3430,3430,3430,22
20230602,112600,78817725,3435,3435,3435,3435,100
20230602,112500,78474225,3430,3430,3430,3430,229
20230602,112400,77688755,3430,3430,3430,3430,10
20230602,112300,77654455,3430,3430,3430,3430,0
20230602,112200,77654455,3430,3430,3430,3430,0
20230602,112100,77654455,3430,3430,3430,3430,76
20230602,112000,77393775,3435,3435,3435,3435,4
20230602,111900,77380035,3435,3435,3435,3435,0
20230602,111800,77380035,3435,3435,3435,3435,0
20230602,111700,77380035,3435,3435,3435,3435,0
20230602,111600,77380035,3435,3435,3435,3435,0
20230602,111500,77380035,3435,3435,3435,3435,4
20230602,111400,77366295,3435,3435,3435,3435,0
20230602,111300,77366295,3435,3435,3435,3435,114
20230602,111200,76974705,3435,3435,3435,3435,21
20230602,111100,76902570,3435,3435,3435,3435,92
20230602,111000,76586550,3435,3435,3435,3435,500
20230602,110900,74869050,3440,3440,3440,3440,0
20230602,110800,74869050,3440,3440,3440,3440,0
20230602,110700,74869050,3440,3440,3440,3440,10
20230602,110600,74834650,3435,3435,3435,3435,0
20230602,110500,74834650,3435,3435,3435,3435,0
20230602,110400,74834650,3435,3435,3435,3435,85
20230602,110300,74542675,3435,3435,3435,3435,22
20230602,110200,74467105,3440,3440,3440,3440,0
20230602,110100,74467105,3440,3440,3440,3440,0
20230602,110000,74467105,3440,3440,3440,3440,29
20230602,105900,74367345,3440,3440,3440,3440,100
20230602,105800,74023345,3435,3435,3435,3435,0
20230602,105700,74023345,3435,3435,3435,3435,585
20230602,105600,72013870,3435,3435,3435,3435,63
20230602,105500,71797465,3435,3435,3435,3435,0
20230602,105400,71797465,3435,3435,3435,3435,200
20230602,105300,71110465,3435,3435,3435,3435,527
20230602,105200,69300220,3440,3440,3440,3440,0
20230602,105100,69300220,3440,3440,3440,3440,0
20230602,105000,69300220,3440,3440,3440,3440,465
20230602,104900,67700620,3440,3440,3440,3440,100
20230602,104800,67356620,3440,3440,3440,3440,2
20230602,104700,67349740,3440,3440,3440,3440,0
20230602,104600,67349740,3440,3440,3440,3440,2000
20230602,104500,60469740,3445,3445,3445,3445,0
20230602,104400,60469740,3445,3445,3445,3445,0
20230602,104300,60469740,3445,3445,3445,3445,0
20230602,104200,60469740,3445,3445,3445,3445,0
20230602,104100,60469740,3445,3445,3445,3445,1
20230602,104000,60466295,3440,3440,3440,3440,0
20230602,103900,60466295,3440,3440,3440,3440,737
20230602,103800,57931015,3440,3440,3440,3440,4
20230602,103700,57917255,3440,3440,3440,3440,0
20230602,103600,57917255,3440,3440,3440,3440,0
20230602,103500,57917255,3440,3440,3440,3440,0
20230602,103400,57917255,3440,3440,3440,3440,10
20230602,103300,57882855,3440,3440,3440,3440,0
20230602,103200,57882855,3440,3440,3440,3440,1
20230602,103100,57879415,3440,3440,3440,3440,30
20230602,103000,57776215,3440,3440,3440,3440,0
20230602,102900,57776215,3440,3440,3440,3440,0
20230602,102800,57776215,3440,3440,3440,3440,0
20230602,102700,57776215,3440,3440,3440,3440,0
20230602,102600,57776215,3440,3440,3440,3440,0
20230602,102500,57776215,3440,3440,3440,3440,0
20230602,102400,57776215,3440,3440,3440,3440,729
20230602,102300,55268455,3440,3440,3440,3440,3
20230602,102200,55258135,3435,3435,3435,3435,260
20230602,102100,54365035,3440,3440,3440,3440,0
20230602,102000,54365035,3440,3440,3440,3440,0
20230602,101900,54365035,3440,3440,3440,3440,6
20230602,101800,54344395,3440,3440,3440,3440,1000
20230602,101700,50904395,3435,3435,3435,3435,131
20230602,101600,50454410,3440,3440,3440,3440,0
20230602,101500,50454410,3440,3440,3440,3440,0
20230602,101400,50454410,3440,3440,3440,3440,0
20230602,101300,50454410,3440,3440,3440,3440,0
20230602,101200,50454410,3440,3440,3440,3440,0
20230602,101100,50454410,3440,3440,3440,3440,0
20230602,101000,50454410,3440,3440,3440,3440,0
20230602,100900,50454410,3440,3440,3440,3440,0
20230602,100800,50454410,3440,3440,3440,3440,0
20230602,100700,50454410,3440,3440,3440,3440,440
20230602,100600,48940810,3440,3440,3440,3440,1904
20230602,100500,42391050,3435,3435,3435,3435,0
20230602,100400,42391050,3435,3435,3435,3435,0
20230602,100300,42391050,3435,3435,3435,3435,0
20230602,100200,42391050,3435,3435,3435,3435,0
20230602,100100,42391050,3435,3435,3435,3435,0
20230602,100000,42391050,3435,3430,3435,3430,1425
20230602,095900,37496555,3430,3430,3430,3430,83
20230602,095800,37211865,3435,3435,3435,3435,0
20230602,095700,37211865,3435,3435,3435,3435,0
20230602,095600,37211865,3435,3435,3435,3435,0
20230602,095500,37211865,3435,3435,3435,3435,500
20230602,095400,35494365,3435,3435,3435,3435,0
20230602,095300,35494365,3435,3435,3435,3435,0
20230602,095200,35494365,3435,3435,3435,3435,11
20230602,095100,35456580,3430,3430,3430,3430,0
20230602,095000,35456580,3430,3430,3430,3430,0
20230602,094900,35456580,3430,3430,3430,3430,21
20230602,094800,35384550,3435,3435,3435,3435,0
20230602,094700,35384550,3435,3435,3435,3435,600
20230602,094600,33323550,3435,3435,3435,3435,132
20230602,094500,32870130,3430,3430,3430,3430,3
20230602,094400,32859840,3430,3430,3430,3430,0
20230602,094300,32859840,3430,3430,3430,3430,0
20230602,094200,32859840,3430,3430,3430,3430,644
20230602,094100,30650920,3425,3425,3425,3425,0
20230602,094000,30650920,3425,3425,3425,3425,0
20230602,093900,30650920,3425,3425,3425,3425,1015
20230602,093800,27174545,3425,3430,3430,3425,205
20230602,093700,26472395,3430,3430,3430,3430,0
20230602,093600,26472395,3430,3430,3430,3430,0
20230602,093500,26472395,3430,3425,3430,3425,6
20230602,093400,26451825,3430,3430,3430,3430,0
20230602,093300,26451825,3430,3430,3430,3430,255
20230602,093200,25577175,3430,3430,3430,3430,300
20230602,093100,24548175,3430,3430,3430,3430,0
20230602,093000,24548175,3430,3445,3445,3430,1030
20230602,092900,21012565,3445,3445,3445,3445,1
20230602,092800,21009120,3440,3435,3440,3435,31
20230602,092700,20902630,3445,3445,3445,3445,0
20230602,092600,20902630,3445,3445,3445,3445,0
20230602,092500,20902630,3445,3445,3445,3445,0
20230602,092400,20902630,3445,3445,3445,3445,0
20230602,092300,20902630,3445,3445,3445,3445,5
20230602,092200,20885405,3445,3445,3445,3445,20
20230602,092100,20816505,3445,3445,3445,3445,0
20230602,092000,20816505,3445,3445,3445,3445,8
20230602,091900,20788945,3450,3450,3450,3450,84
20230602,091800,20499145,3450,3450,3450,3450,0
20230602,091700,20499145,3450,3440,3450,3440,1301
20230602,091600,16023695,3440,3440,3440,3440,135
20230602,091500,15559295,3440,3455,3455,3440,776
20230602,091400,12886690,3450,3440,3450,3440,22
20230602,091300,12811000,3455,3455,3455,3455,4
20230602,091200,12797180,3455,3455,3455,3455,26
20230602,091100,12707350,3455,3455,3455,3455,1
20230602,091000,12703895,3455,3460,3460,3455,1033
20230602,090900,9129880,3460,3460,3460,3460,20
20230602,090800,9060680,3455,3455,3455,3455,0
20230602,090700,9060680,3455,3460,3460,3455,662
20230602,090600,6771970,3440,3440,3440,3440,5
20230602,090500,6754770,3440,3440,3440,3440,65
20230602,090400,6531170,3460,3460,3460,3460,1
20230602,090300,6527710,3465,3465,3465,3465,0
20230602,090200,6527710,3465,3455,3465,3455,3
20230602,090100,6517335,3430,3430,3430,3430,20
20230602,090000,6448735,3425,3425,3435,3425,1881