KissMeData/101530/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,211700,35924350,6050,6050,6050,6050,40
20230602,211600,35924350,6050,6050,6050,6050,0
20230602,211500,35924350,6050,6050,6050,6050,0
20230602,211400,35924350,6050,6050,6050,6050,0
20230602,211300,35924350,6050,6050,6050,6050,0
20230602,211200,35924350,6050,6050,6050,6050,0
20230602,211100,35924350,6050,6050,6050,6050,0
20230602,211000,35924350,6050,6050,6050,6050,0
20230602,210900,35924350,6050,6050,6050,6050,0
20230602,210800,35924350,6050,6050,6050,6050,0
20230602,210700,35924350,6050,6050,6050,6050,0
20230602,210600,35924350,6050,6050,6050,6050,0
20230602,210500,35924350,6050,6050,6050,6050,0
20230602,210400,35924350,6050,6050,6050,6050,0
20230602,210300,35924350,6050,6050,6050,6050,0
20230602,210200,35924350,6050,6050,6050,6050,0
20230602,210100,35924350,6050,6050,6050,6050,0
20230602,210000,35924350,6050,6050,6050,6050,0
20230602,205900,35924350,6050,6050,6050,6050,0
20230602,205800,35924350,6050,6050,6050,6050,0
20230602,205700,35924350,6050,6050,6050,6050,0
20230602,205600,35924350,6050,6050,6050,6050,0
20230602,205500,35924350,6050,6050,6050,6050,0
20230602,205400,35924350,6050,6050,6050,6050,0
20230602,205300,35924350,6050,6050,6050,6050,0
20230602,205200,35924350,6050,6050,6050,6050,0
20230602,205100,35924350,6050,6050,6050,6050,0
20230602,205000,35924350,6050,6050,6050,6050,0
20230602,204900,35924350,6050,6050,6050,6050,0
20230602,204800,35924350,6050,6050,6050,6050,0
20230602,204700,35924350,6050,6050,6050,6050,40
20230602,204600,35924350,6050,6050,6050,6050,0
20230602,204500,35924350,6050,6050,6050,6050,0
20230602,204400,35924350,6050,6050,6050,6050,0
20230602,204300,35924350,6050,6050,6050,6050,0
20230602,204200,35924350,6050,6050,6050,6050,0
20230602,204100,35924350,6050,6050,6050,6050,0
20230602,204000,35924350,6050,6050,6050,6050,0
20230602,203900,35924350,6050,6050,6050,6050,0
20230602,203800,35924350,6050,6050,6050,6050,0
20230602,203700,35924350,6050,6050,6050,6050,0
20230602,203600,35924350,6050,6050,6050,6050,0
20230602,203500,35924350,6050,6050,6050,6050,0
20230602,203400,35924350,6050,6050,6050,6050,0
20230602,203300,35924350,6050,6050,6050,6050,0
20230602,203200,35924350,6050,6050,6050,6050,0
20230602,203100,35924350,6050,6050,6050,6050,0
20230602,203000,35924350,6050,6050,6050,6050,0
20230602,202900,35924350,6050,6050,6050,6050,0
20230602,202800,35924350,6050,6050,6050,6050,0
20230602,202700,35924350,6050,6050,6050,6050,0
20230602,202600,35924350,6050,6050,6050,6050,0
20230602,202500,35924350,6050,6050,6050,6050,0
20230602,202400,35924350,6050,6050,6050,6050,0
20230602,202300,35924350,6050,6050,6050,6050,0
20230602,202200,35924350,6050,6050,6050,6050,0
20230602,202100,35924350,6050,6050,6050,6050,0
20230602,202000,35924350,6050,6050,6050,6050,0
20230602,201900,35924350,6050,6050,6050,6050,0
20230602,201800,35924350,6050,6050,6050,6050,0
20230602,201700,35924350,6050,6050,6050,6050,40
20230602,201600,35924350,6050,6050,6050,6050,0
20230602,201500,35924350,6050,6050,6050,6050,0
20230602,201400,35924350,6050,6050,6050,6050,0
20230602,201300,35924350,6050,6050,6050,6050,0
20230602,201200,35924350,6050,6050,6050,6050,0
20230602,201100,35924350,6050,6050,6050,6050,0
20230602,201000,35924350,6050,6050,6050,6050,0
20230602,200900,35924350,6050,6050,6050,6050,0
20230602,200800,35924350,6050,6050,6050,6050,0
20230602,200700,35924350,6050,6050,6050,6050,0
20230602,200600,35924350,6050,6050,6050,6050,0
20230602,200500,35924350,6050,6050,6050,6050,0
20230602,200400,35924350,6050,6050,6050,6050,0
20230602,200300,35924350,6050,6050,6050,6050,0
20230602,200200,35924350,6050,6050,6050,6050,0
20230602,200100,35924350,6050,6050,6050,6050,0
20230602,200000,35924350,6050,6050,6050,6050,0
20230602,195900,35924350,6050,6050,6050,6050,0
20230602,195800,35924350,6050,6050,6050,6050,0
20230602,195700,35924350,6050,6050,6050,6050,0
20230602,195600,35924350,6050,6050,6050,6050,0
20230602,195500,35924350,6050,6050,6050,6050,0
20230602,195400,35924350,6050,6050,6050,6050,0
20230602,195300,35924350,6050,6050,6050,6050,0
20230602,195200,35924350,6050,6050,6050,6050,0
20230602,195100,35924350,6050,6050,6050,6050,0
20230602,195000,35924350,6050,6050,6050,6050,0
20230602,194900,35924350,6050,6050,6050,6050,0
20230602,194800,35924350,6050,6050,6050,6050,0
20230602,194700,35924350,6050,6050,6050,6050,40
20230602,194600,35924350,6050,6050,6050,6050,0
20230602,194500,35924350,6050,6050,6050,6050,0
20230602,194400,35924350,6050,6050,6050,6050,0
20230602,194300,35924350,6050,6050,6050,6050,0
20230602,194200,35924350,6050,6050,6050,6050,0
20230602,194100,35924350,6050,6050,6050,6050,0
20230602,194000,35924350,6050,6050,6050,6050,0
20230602,193900,35924350,6050,6050,6050,6050,0
20230602,193800,35924350,6050,6050,6050,6050,0
20230602,193700,35924350,6050,6050,6050,6050,0
20230602,193600,35924350,6050,6050,6050,6050,0
20230602,193500,35924350,6050,6050,6050,6050,0
20230602,193400,35924350,6050,6050,6050,6050,0
20230602,193300,35924350,6050,6050,6050,6050,0
20230602,193200,35924350,6050,6050,6050,6050,0
20230602,193100,35924350,6050,6050,6050,6050,0
20230602,193000,35924350,6050,6050,6050,6050,0
20230602,192900,35924350,6050,6050,6050,6050,0
20230602,192800,35924350,6050,6050,6050,6050,0
20230602,192700,35924350,6050,6050,6050,6050,0
20230602,192600,35924350,6050,6050,6050,6050,0
20230602,192500,35924350,6050,6050,6050,6050,0
20230602,192400,35924350,6050,6050,6050,6050,0
20230602,192300,35924350,6050,6050,6050,6050,0
20230602,192200,35924350,6050,6050,6050,6050,0
20230602,192100,35924350,6050,6050,6050,6050,0
20230602,192000,35924350,6050,6050,6050,6050,0
20230602,191900,35924350,6050,6050,6050,6050,0
20230602,191800,35924350,6050,6050,6050,6050,0
20230602,191700,35924350,6050,6050,6050,6050,40
20230602,191600,35924350,6050,6050,6050,6050,0
20230602,191500,35924350,6050,6050,6050,6050,0
20230602,191400,35924350,6050,6050,6050,6050,0
20230602,191300,35924350,6050,6050,6050,6050,0
20230602,191200,35924350,6050,6050,6050,6050,0
20230602,191100,35924350,6050,6050,6050,6050,0
20230602,191000,35924350,6050,6050,6050,6050,0
20230602,190900,35924350,6050,6050,6050,6050,0
20230602,190800,35924350,6050,6050,6050,6050,0
20230602,190700,35924350,6050,6050,6050,6050,0
20230602,190600,35924350,6050,6050,6050,6050,0
20230602,190500,35924350,6050,6050,6050,6050,0
20230602,190400,35924350,6050,6050,6050,6050,0
20230602,190300,35924350,6050,6050,6050,6050,0
20230602,190200,35924350,6050,6050,6050,6050,0
20230602,190100,35924350,6050,6050,6050,6050,0
20230602,190000,35924350,6050,6050,6050,6050,0
20230602,185900,35924350,6050,6050,6050,6050,0
20230602,185800,35924350,6050,6050,6050,6050,0
20230602,185700,35924350,6050,6050,6050,6050,0
20230602,185600,35924350,6050,6050,6050,6050,0
20230602,185500,35924350,6050,6050,6050,6050,0
20230602,185400,35924350,6050,6050,6050,6050,0
20230602,185300,35924350,6050,6050,6050,6050,0
20230602,185200,35924350,6050,6050,6050,6050,0
20230602,185100,35924350,6050,6050,6050,6050,0
20230602,185000,35924350,6050,6050,6050,6050,0
20230602,184900,35924350,6050,6050,6050,6050,0
20230602,184800,35924350,6050,6050,6050,6050,0
20230602,184700,35924350,6050,6050,6050,6050,40
20230602,184600,35924350,6050,6050,6050,6050,0
20230602,184500,35924350,6050,6050,6050,6050,0
20230602,184400,35924350,6050,6050,6050,6050,0
20230602,184300,35924350,6050,6050,6050,6050,0
20230602,184200,35924350,6050,6050,6050,6050,0
20230602,184100,35924350,6050,6050,6050,6050,0
20230602,184000,35924350,6050,6050,6050,6050,0
20230602,183900,35924350,6050,6050,6050,6050,0
20230602,183800,35924350,6050,6050,6050,6050,0
20230602,183700,35924350,6050,6050,6050,6050,0
20230602,183600,35924350,6050,6050,6050,6050,0
20230602,183500,35924350,6050,6050,6050,6050,0
20230602,183400,35924350,6050,6050,6050,6050,0
20230602,183300,35924350,6050,6050,6050,6050,0
20230602,183200,35924350,6050,6050,6050,6050,0
20230602,183100,35924350,6050,6050,6050,6050,0
20230602,183000,35924350,6050,6050,6050,6050,0
20230602,182900,35924350,6050,6050,6050,6050,0
20230602,182800,35924350,6050,6050,6050,6050,0
20230602,182700,35924350,6050,6050,6050,6050,0
20230602,182600,35924350,6050,6050,6050,6050,0
20230602,182500,35924350,6050,6050,6050,6050,0
20230602,182400,35924350,6050,6050,6050,6050,0
20230602,182300,35924350,6050,6050,6050,6050,0
20230602,182200,35924350,6050,6050,6050,6050,0
20230602,182100,35924350,6050,6050,6050,6050,0
20230602,182000,35924350,6050,6050,6050,6050,0
20230602,181900,35924350,6050,6050,6050,6050,0
20230602,181800,35924350,6050,6050,6050,6050,0
20230602,181700,35924350,6050,6050,6050,6050,40
20230602,181600,35924350,6050,6050,6050,6050,0
20230602,181500,35924350,6050,6050,6050,6050,0
20230602,181400,35924350,6050,6050,6050,6050,0
20230602,181300,35924350,6050,6050,6050,6050,0
20230602,181200,35924350,6050,6050,6050,6050,0
20230602,181100,35924350,6050,6050,6050,6050,0
20230602,181000,35924350,6050,6050,6050,6050,0
20230602,180900,35924350,6050,6050,6050,6050,0
20230602,180800,35924350,6050,6050,6050,6050,0
20230602,180700,35924350,6050,6050,6050,6050,0
20230602,180600,35924350,6050,6050,6050,6050,0
20230602,180500,35924350,6050,6050,6050,6050,0
20230602,180400,35924350,6050,6050,6050,6050,0
20230602,180300,35924350,6050,6050,6050,6050,0
20230602,180200,35924350,6050,6050,6050,6050,0
20230602,180100,35924350,6050,6050,6050,6050,0
20230602,180000,35924350,6050,6050,6050,6050,0
20230602,175900,35924350,6050,6050,6050,6050,0
20230602,175800,35924350,6050,6050,6050,6050,0
20230602,175700,35924350,6050,6050,6050,6050,0
20230602,175600,35924350,6050,6050,6050,6050,0
20230602,175500,35924350,6050,6050,6050,6050,0
20230602,175400,35924350,6050,6050,6050,6050,0
20230602,175300,35924350,6050,6050,6050,6050,0
20230602,175200,35924350,6050,6050,6050,6050,0
20230602,175100,35924350,6050,6050,6050,6050,0
20230602,175000,35924350,6050,6050,6050,6050,0
20230602,174900,35924350,6050,6050,6050,6050,0
20230602,174800,35924350,6050,6050,6050,6050,0
20230602,174700,35924350,6050,6050,6050,6050,40
20230602,174600,35924350,6050,6050,6050,6050,0
20230602,174500,35924350,6050,6050,6050,6050,0
20230602,174400,35924350,6050,6050,6050,6050,0
20230602,174300,35924350,6050,6050,6050,6050,0
20230602,174200,35924350,6050,6050,6050,6050,0
20230602,174100,35924350,6050,6050,6050,6050,0
20230602,174000,35924350,6050,6050,6050,6050,0
20230602,173900,35924350,6050,6050,6050,6050,0
20230602,173800,35924350,6050,6050,6050,6050,0
20230602,173700,35924350,6050,6050,6050,6050,0
20230602,173600,35924350,6050,6050,6050,6050,0
20230602,173500,35924350,6050,6050,6050,6050,0
20230602,173400,35924350,6050,6050,6050,6050,0
20230602,173300,35924350,6050,6050,6050,6050,0
20230602,173200,35924350,6050,6050,6050,6050,0
20230602,173100,35924350,6050,6050,6050,6050,0
20230602,173000,35924350,6050,6050,6050,6050,0
20230602,172900,35924350,6050,6050,6050,6050,0
20230602,172800,35924350,6050,6050,6050,6050,0
20230602,172700,35924350,6050,6050,6050,6050,0
20230602,172600,35924350,6050,6050,6050,6050,0
20230602,172500,35924350,6050,6050,6050,6050,0
20230602,172400,35924350,6050,6050,6050,6050,0
20230602,172300,35924350,6050,6050,6050,6050,0
20230602,172200,35924350,6050,6050,6050,6050,0
20230602,172100,35924350,6050,6050,6050,6050,0
20230602,172000,35924350,6050,6050,6050,6050,0
20230602,171900,35924350,6050,6050,6050,6050,0
20230602,171800,35924350,6050,6050,6050,6050,0
20230602,171700,35924350,6050,6050,6050,6050,40
20230602,171600,35924350,6050,6050,6050,6050,0
20230602,171500,35924350,6050,6050,6050,6050,0
20230602,171400,35924350,6050,6050,6050,6050,0
20230602,171300,35924350,6050,6050,6050,6050,0
20230602,171200,35924350,6050,6050,6050,6050,0
20230602,171100,35924350,6050,6050,6050,6050,0
20230602,171000,35924350,6050,6050,6050,6050,0
20230602,170900,35924350,6050,6050,6050,6050,0
20230602,170800,35924350,6050,6050,6050,6050,0
20230602,170700,35924350,6050,6050,6050,6050,0
20230602,170600,35924350,6050,6050,6050,6050,0
20230602,170500,35924350,6050,6050,6050,6050,0
20230602,170400,35924350,6050,6050,6050,6050,0
20230602,170300,35924350,6050,6050,6050,6050,0
20230602,170200,35924350,6050,6050,6050,6050,0
20230602,170100,35924350,6050,6050,6050,6050,0
20230602,170000,35924350,6050,6050,6050,6050,0
20230602,165900,35924350,6050,6050,6050,6050,0
20230602,165800,35924350,6050,6050,6050,6050,0
20230602,165700,35924350,6050,6050,6050,6050,0
20230602,165600,35924350,6050,6050,6050,6050,0
20230602,165500,35924350,6050,6050,6050,6050,0
20230602,165400,35924350,6050,6050,6050,6050,0
20230602,165300,35924350,6050,6050,6050,6050,0
20230602,165200,35924350,6050,6050,6050,6050,0
20230602,165100,35924350,6050,6050,6050,6050,0
20230602,165000,35924350,6050,6050,6050,6050,0
20230602,164900,35924350,6050,6050,6050,6050,0
20230602,164800,35924350,6050,6050,6050,6050,0
20230602,164700,35924350,6050,6050,6050,6050,40
20230602,164600,35924350,6050,6050,6050,6050,0
20230602,164500,35924350,6050,6050,6050,6050,0
20230602,164400,35924350,6050,6050,6050,6050,0
20230602,164300,35924350,6050,6050,6050,6050,0
20230602,164200,35924350,6050,6050,6050,6050,0
20230602,164100,35924350,6050,6050,6050,6050,0
20230602,164000,35924350,6050,6050,6050,6050,0
20230602,163900,35924350,6050,6050,6050,6050,0
20230602,163800,35924350,6050,6050,6050,6050,0
20230602,163700,35924350,6050,6050,6050,6050,0
20230602,163600,35924350,6050,6050,6050,6050,0
20230602,163500,35924350,6050,6050,6050,6050,0
20230602,163400,35924350,6050,6050,6050,6050,0
20230602,163300,35924350,6050,6050,6050,6050,0
20230602,163200,35924350,6050,6050,6050,6050,0
20230602,163100,35924350,6050,6050,6050,6050,0
20230602,163000,35924350,6050,6050,6050,6050,0
20230602,162900,35924350,6050,6050,6050,6050,0
20230602,162800,35924350,6050,6050,6050,6050,0
20230602,162700,35924350,6050,6050,6050,6050,0
20230602,162600,35924350,6050,6050,6050,6050,0
20230602,162500,35924350,6050,6050,6050,6050,0
20230602,162400,35924350,6050,6050,6050,6050,0
20230602,162300,35924350,6050,6050,6050,6050,0
20230602,162200,35924350,6050,6050,6050,6050,0
20230602,162100,35924350,6050,6050,6050,6050,0
20230602,162000,35924350,6050,6050,6050,6050,0
20230602,161900,35924350,6050,6050,6050,6050,0
20230602,161800,35924350,6050,6050,6050,6050,0
20230602,161700,35924350,6050,6050,6050,6050,40
20230602,161600,35924350,6050,6050,6050,6050,0
20230602,161500,35924350,6050,6050,6050,6050,0
20230602,161400,35924350,6050,6050,6050,6050,0
20230602,161300,35924350,6050,6050,6050,6050,0
20230602,161200,35924350,6050,6050,6050,6050,0
20230602,161100,35924350,6050,6050,6050,6050,0
20230602,161000,35924350,6050,6050,6050,6050,0
20230602,160900,35924350,6050,6050,6050,6050,0
20230602,160800,35924350,6050,6050,6050,6050,0
20230602,160700,35924350,6050,6050,6050,6050,0
20230602,160600,35924350,6050,6050,6050,6050,0
20230602,160500,35924350,6050,6050,6050,6050,0
20230602,160400,35924350,6050,6050,6050,6050,0
20230602,160300,35924350,6050,6050,6050,6050,0
20230602,160200,35924350,6050,6050,6050,6050,0
20230602,160100,35924350,6050,6050,6050,6050,0
20230602,160000,35924350,6050,6050,6050,6050,0
20230602,155900,35924350,6050,6050,6050,6050,0
20230602,155800,35924350,6050,6050,6050,6050,0
20230602,155700,35924350,6050,6050,6050,6050,0
20230602,155600,35924350,6050,6050,6050,6050,0
20230602,155500,35924350,6050,6050,6050,6050,0
20230602,155400,35924350,6050,6050,6050,6050,0
20230602,155300,35924350,6050,6050,6050,6050,0
20230602,155200,35924350,6050,6050,6050,6050,0
20230602,155100,35924350,6050,6050,6050,6050,0
20230602,155000,35924350,6050,6050,6050,6050,0
20230602,154900,35924350,6050,6050,6050,6050,0
20230602,154800,35924350,6050,6050,6050,6050,0
20230602,154700,35924350,6050,6050,6050,6050,40
20230602,154600,35924350,6050,6050,6050,6050,0
20230602,154500,35924350,6050,6050,6050,6050,0
20230602,154400,35924350,6050,6050,6050,6050,0
20230602,154300,35924350,6050,6050,6050,6050,0
20230602,154200,35924350,6050,6050,6050,6050,0
20230602,154100,35924350,6050,6050,6050,6050,0
20230602,154000,35924350,6050,6050,6050,6050,0
20230602,153900,35924350,6050,6050,6050,6050,0
20230602,153800,35924350,6050,6050,6050,6050,0
20230602,153700,35924350,6050,6050,6050,6050,0
20230602,153600,35924350,6050,6050,6050,6050,0
20230602,153500,35924350,6050,6050,6050,6050,0
20230602,153400,35924350,6050,6050,6050,6050,0
20230602,153300,35924350,6050,6050,6050,6050,0
20230602,153200,35924350,6050,6050,6050,6050,0
20230602,153100,35924350,6050,6050,6050,6050,0
20230602,153000,35924350,6050,6050,6050,6050,40
20230602,152900,35682350,6020,6020,6020,6020,0
20230602,152800,35682350,6020,6020,6020,6020,0
20230602,152700,35682350,6020,6020,6020,6020,0
20230602,152600,35682350,6020,6020,6020,6020,0
20230602,152500,35682350,6020,6020,6020,6020,0
20230602,152400,35682350,6020,6020,6020,6020,0
20230602,152300,35682350,6020,6020,6020,6020,0
20230602,152200,35682350,6020,6020,6020,6020,0
20230602,152100,35682350,6020,6020,6020,6020,0
20230602,152000,35682350,6020,6020,6020,6020,0
20230602,151900,35682350,6020,6020,6020,6020,0
20230602,151800,35682350,6020,6020,6020,6020,0
20230602,151700,35682350,6020,6020,6020,6020,0
20230602,151600,35682350,6020,6020,6020,6020,0
20230602,151500,35682350,6020,6020,6020,6020,8
20230602,151400,35634190,6020,6020,6020,6020,325
20230602,151300,33677690,6020,6020,6020,6020,0
20230602,151200,33677690,6020,6020,6020,6020,0
20230602,151100,33677690,6020,6020,6020,6020,0
20230602,151000,33677690,6020,6020,6020,6020,0
20230602,150900,33677690,6020,6020,6020,6020,0
20230602,150800,33677690,6020,6020,6020,6020,0
20230602,150700,33677690,6020,6020,6020,6020,18
20230602,150600,33569330,6030,6030,6030,6030,0
20230602,150500,33569330,6030,6030,6030,6030,2
20230602,150400,33557270,6030,6030,6030,6030,0
20230602,150300,33557270,6030,6030,6030,6030,0
20230602,150200,33557270,6030,6030,6030,6030,0
20230602,150100,33557270,6030,6030,6030,6030,0
20230602,150000,33557270,6030,6030,6030,6030,0
20230602,145900,33557270,6030,6030,6030,6030,0
20230602,145800,33557270,6030,6030,6030,6030,0
20230602,145700,33557270,6030,6030,6030,6030,0
20230602,145600,33557270,6030,6030,6030,6030,0
20230602,145500,33557270,6030,6030,6030,6030,0
20230602,145400,33557270,6030,6030,6030,6030,0
20230602,145300,33557270,6030,6030,6030,6030,0
20230602,145200,33557270,6030,6030,6030,6030,0
20230602,145100,33557270,6030,6030,6030,6030,0
20230602,145000,33557270,6030,6030,6030,6030,0
20230602,144900,33557270,6030,6030,6030,6030,0
20230602,144800,33557270,6030,6030,6030,6030,1
20230602,144700,33551240,6010,6010,6010,6010,0
20230602,144600,33551240,6010,6010,6010,6010,0
20230602,144500,33551240,6010,6010,6010,6010,0
20230602,144400,33551240,6010,6010,6010,6010,0
20230602,144300,33551240,6010,6010,6010,6010,0
20230602,144200,33551240,6010,6010,6010,6010,0
20230602,144100,33551240,6010,6010,6010,6010,0
20230602,144000,33551240,6010,6010,6010,6010,0
20230602,143900,33551240,6010,6010,6010,6010,0
20230602,143800,33551240,6010,6010,6010,6010,0
20230602,143700,33551240,6010,6010,6010,6010,0
20230602,143600,33551240,6010,6010,6010,6010,1
20230602,143500,33545230,6010,6010,6010,6010,1
20230602,143400,33539220,6020,6020,6020,6020,0
20230602,143300,33539220,6020,6020,6020,6020,0
20230602,143200,33539220,6020,6020,6020,6020,1
20230602,143100,33533200,6000,6000,6000,6000,0
20230602,143000,33533200,6000,6000,6000,6000,0
20230602,142900,33533200,6000,6000,6000,6000,149
20230602,142800,32639200,6010,6010,6010,6010,0
20230602,142700,32639200,6010,6010,6010,6010,0
20230602,142600,32639200,6010,6010,6010,6010,0
20230602,142500,32639200,6010,6010,6010,6010,0
20230602,142400,32639200,6010,6010,6010,6010,0
20230602,142300,32639200,6010,6010,6010,6010,0
20230602,142200,32639200,6010,6010,6010,6010,50
20230602,142100,32338700,6010,6010,6010,6010,0
20230602,142000,32338700,6010,6010,6010,6010,0
20230602,141900,32338700,6010,6010,6010,6010,0
20230602,141800,32338700,6010,6010,6010,6010,0
20230602,141700,32338700,6010,6010,6010,6010,321
20230602,141600,30409490,6000,6000,6000,6000,0
20230602,141500,30409490,6000,6020,6020,6000,1859
20230602,141400,19237650,6050,6050,6050,6050,0
20230602,141300,19237650,6050,6050,6050,6050,2
20230602,141200,19225550,6050,6050,6050,6050,0
20230602,141100,19225550,6050,6050,6050,6050,10
20230602,141000,19165050,6050,6050,6050,6050,0
20230602,140900,19165050,6050,6050,6050,6050,0
20230602,140800,19165050,6050,6050,6050,6050,0
20230602,140700,19165050,6050,6050,6050,6050,0
20230602,140600,19165050,6050,6050,6050,6050,0
20230602,140500,19165050,6050,6050,6050,6050,0
20230602,140400,19165050,6050,6050,6050,6050,0
20230602,140300,19165050,6050,6050,6050,6050,0
20230602,140200,19165050,6050,6050,6050,6050,4
20230602,140100,19140850,6050,6050,6050,6050,0
20230602,140000,19140850,6050,6050,6050,6050,0
20230602,135900,19140850,6050,6050,6050,6050,0
20230602,135800,19140850,6050,6050,6050,6050,1
20230602,135700,19134800,6020,6020,6020,6020,0
20230602,135600,19134800,6020,6020,6020,6020,0
20230602,135500,19134800,6020,6020,6020,6020,0
20230602,135400,19134800,6020,6020,6020,6020,0
20230602,135300,19134800,6020,6030,6030,6020,30
20230602,135200,18954050,6050,6050,6050,6050,0
20230602,135100,18954050,6050,6050,6050,6050,0
20230602,135000,18954050,6050,6050,6050,6050,0
20230602,134900,18954050,6050,6040,6050,6040,17
20230602,134800,18851360,6040,6040,6040,6040,10
20230602,134700,18790960,6040,6040,6040,6040,0
20230602,134600,18790960,6040,6040,6040,6040,0
20230602,134500,18790960,6040,6040,6040,6040,0
20230602,134400,18790960,6040,6040,6040,6040,0
20230602,134300,18790960,6040,6040,6040,6040,0
20230602,134200,18790960,6040,6040,6040,6040,0
20230602,134100,18790960,6040,6040,6040,6040,0
20230602,134000,18790960,6040,6040,6040,6040,0
20230602,133900,18790960,6040,6040,6040,6040,10
20230602,133800,18730560,6040,6040,6040,6040,0
20230602,133700,18730560,6040,6040,6040,6040,0
20230602,133600,18730560,6040,6040,6040,6040,0
20230602,133500,18730560,6040,6040,6040,6040,0
20230602,133400,18730560,6040,6040,6040,6040,0
20230602,133300,18730560,6040,6040,6040,6040,5
20230602,133200,18700360,6040,6040,6040,6040,0
20230602,133100,18700360,6040,6040,6040,6040,0
20230602,133000,18700360,6040,6040,6040,6040,0
20230602,132900,18700360,6040,6040,6040,6040,0
20230602,132800,18700360,6040,6040,6040,6040,10
20230602,132700,18639960,6040,6040,6040,6040,4
20230602,132600,18615800,6040,6040,6040,6040,0
20230602,132500,18615800,6040,6040,6040,6040,0
20230602,132400,18615800,6040,6040,6040,6040,0
20230602,132300,18615800,6040,6040,6040,6040,100
20230602,132200,18011800,6030,6030,6030,6030,0
20230602,132100,18011800,6030,6030,6030,6030,0
20230602,132000,18011800,6030,6030,6030,6030,0
20230602,131900,18011800,6030,6030,6030,6030,0
20230602,131800,18011800,6030,6030,6030,6030,0
20230602,131700,18011800,6030,6030,6030,6030,0
20230602,131600,18011800,6030,6030,6030,6030,0
20230602,131500,18011800,6030,6030,6030,6030,0
20230602,131400,18011800,6030,6030,6030,6030,4
20230602,131300,17987680,6040,6040,6040,6040,0
20230602,131200,17987680,6040,6040,6040,6040,0
20230602,131100,17987680,6040,6040,6040,6040,0
20230602,131000,17987680,6040,6040,6040,6040,0
20230602,130900,17987680,6040,6040,6040,6040,0
20230602,130800,17987680,6040,6040,6040,6040,0
20230602,130700,17987680,6040,6040,6040,6040,0
20230602,130600,17987680,6040,6040,6040,6040,0
20230602,130500,17987680,6040,6040,6040,6040,0
20230602,130400,17987680,6040,6040,6040,6040,0
20230602,130300,17987680,6040,6040,6040,6040,0
20230602,130200,17987680,6040,6040,6040,6040,0
20230602,130100,17987680,6040,6040,6040,6040,0
20230602,130000,17987680,6040,6040,6040,6040,0
20230602,125900,17987680,6040,6040,6040,6040,0
20230602,125800,17987680,6040,6040,6040,6040,0
20230602,125700,17987680,6040,6040,6040,6040,0
20230602,125600,17987680,6040,6040,6040,6040,0
20230602,125500,17987680,6040,6040,6040,6040,0
20230602,125400,17987680,6040,6040,6040,6040,0
20230602,125300,17987680,6040,6040,6040,6040,0
20230602,125200,17987680,6040,6040,6040,6040,0
20230602,125100,17987680,6040,6040,6040,6040,0
20230602,125000,17987680,6040,6040,6040,6040,0
20230602,124900,17987680,6040,6040,6040,6040,0
20230602,124800,17987680,6040,6040,6040,6040,0
20230602,124700,17987680,6040,6040,6040,6040,200
20230602,124600,16779680,6040,6040,6040,6040,0
20230602,124500,16779680,6040,6040,6040,6040,0
20230602,124400,16779680,6040,6040,6040,6040,0
20230602,124300,16779680,6040,6040,6040,6040,0
20230602,124200,16779680,6040,6040,6040,6040,0
20230602,124100,16779680,6040,6040,6040,6040,0
20230602,124000,16779680,6040,6040,6040,6040,0
20230602,123900,16779680,6040,6040,6040,6040,0
20230602,123800,16779680,6040,6040,6040,6040,0
20230602,123700,16779680,6040,6040,6040,6040,0
20230602,123600,16779680,6040,6040,6040,6040,2
20230602,123500,16767600,6040,6040,6040,6040,0
20230602,123400,16767600,6040,6040,6040,6040,0
20230602,123300,16767600,6040,6040,6040,6040,0
20230602,123200,16767600,6040,6040,6040,6040,0
20230602,123100,16767600,6040,6040,6040,6040,0
20230602,123000,16767600,6040,6040,6040,6040,0
20230602,122900,16767600,6040,6040,6040,6040,0
20230602,122800,16767600,6040,6040,6040,6040,0
20230602,122700,16767600,6040,6040,6040,6040,40
20230602,122600,16526000,6040,6040,6040,6040,0
20230602,122500,16526000,6040,6040,6040,6040,0
20230602,122400,16526000,6040,6040,6040,6040,0
20230602,122300,16526000,6040,6040,6040,6040,11
20230602,122200,16459560,6040,6040,6040,6040,0
20230602,122100,16459560,6040,6040,6040,6040,0
20230602,122000,16459560,6040,6040,6040,6040,0
20230602,121900,16459560,6040,6040,6040,6040,0
20230602,121800,16459560,6040,6040,6040,6040,0
20230602,121700,16459560,6040,6040,6040,6040,0
20230602,121600,16459560,6040,6040,6040,6040,0
20230602,121500,16459560,6040,6040,6040,6040,0
20230602,121400,16459560,6040,6040,6040,6040,12
20230602,121300,16387080,6040,6040,6040,6040,2
20230602,121200,16375000,6010,6010,6010,6010,0
20230602,121100,16375000,6010,6030,6030,6010,130
20230602,121000,15592380,6030,6030,6030,6030,0
20230602,120900,15592380,6030,6030,6030,6030,0
20230602,120800,15592380,6030,6030,6030,6030,0
20230602,120700,15592380,6030,6030,6030,6030,0
20230602,120600,15592380,6030,6030,6030,6030,0
20230602,120500,15592380,6030,6030,6030,6030,0
20230602,120400,15592380,6030,6030,6030,6030,0
20230602,120300,15592380,6030,6030,6030,6030,9
20230602,120200,15538110,6030,6030,6030,6030,0
20230602,120100,15538110,6030,6030,6030,6030,0
20230602,120000,15538110,6030,6030,6030,6030,4
20230602,115900,15513990,6040,6040,6040,6040,0
20230602,115800,15513990,6040,6040,6040,6040,0
20230602,115700,15513990,6040,6040,6040,6040,0
20230602,115600,15513990,6040,6040,6040,6040,1
20230602,115500,15507950,6030,6030,6030,6030,0
20230602,115400,15507950,6030,6030,6030,6030,0
20230602,115300,15507950,6030,6030,6030,6030,0
20230602,115200,15507950,6030,6030,6030,6030,0
20230602,115100,15507950,6030,6030,6030,6030,50
20230602,115000,15206450,6030,6030,6030,6030,0
20230602,114900,15206450,6030,6030,6030,6030,0
20230602,114800,15206450,6030,6030,6030,6030,0
20230602,114700,15206450,6030,6030,6030,6030,239
20230602,114600,13765280,6030,6030,6030,6030,0
20230602,114500,13765280,6030,6030,6030,6030,0
20230602,114400,13765280,6030,6030,6030,6030,0
20230602,114300,13765280,6030,6030,6030,6030,0
20230602,114200,13765280,6030,6030,6030,6030,0
20230602,114100,13765280,6030,6030,6030,6030,0
20230602,114000,13765280,6030,6030,6030,6030,0
20230602,113900,13765280,6030,6030,6030,6030,0
20230602,113800,13765280,6030,6030,6030,6030,0
20230602,113700,13765280,6030,6030,6030,6030,0
20230602,113600,13765280,6030,6030,6030,6030,93
20230602,113500,13204490,6030,6030,6030,6030,0
20230602,113400,13204490,6030,6030,6030,6030,0
20230602,113300,13204490,6030,6030,6030,6030,0
20230602,113200,13204490,6030,6030,6030,6030,0
20230602,113100,13204490,6030,6030,6030,6030,0
20230602,113000,13204490,6030,6030,6030,6030,0
20230602,112900,13204490,6030,6030,6030,6030,0
20230602,112800,13204490,6030,6030,6030,6030,0
20230602,112700,13204490,6030,6030,6030,6030,0
20230602,112600,13204490,6030,6030,6030,6030,0
20230602,112500,13204490,6030,6030,6030,6030,0
20230602,112400,13204490,6030,6030,6030,6030,0
20230602,112300,13204490,6030,6030,6030,6030,0
20230602,112200,13204490,6030,6030,6030,6030,0
20230602,112100,13204490,6030,6030,6030,6030,100
20230602,112000,12601490,6030,6030,6030,6030,1
20230602,111900,12595460,6030,6030,6030,6030,0
20230602,111800,12595460,6030,6030,6030,6030,2
20230602,111700,12583400,6030,6030,6030,6030,0
20230602,111600,12583400,6030,6030,6030,6030,0
20230602,111500,12583400,6030,6030,6030,6030,0
20230602,111400,12583400,6030,6030,6030,6030,9
20230602,111300,12529130,6030,6030,6030,6030,0
20230602,111200,12529130,6030,6030,6030,6030,0
20230602,111100,12529130,6030,6030,6030,6030,0
20230602,111000,12529130,6030,6030,6030,6030,0
20230602,110900,12529130,6030,6030,6030,6030,0
20230602,110800,12529130,6030,6030,6030,6030,0
20230602,110700,12529130,6030,6030,6030,6030,0
20230602,110600,12529130,6030,6030,6030,6030,0
20230602,110500,12529130,6030,6030,6030,6030,0
20230602,110400,12529130,6030,6030,6030,6030,0
20230602,110300,12529130,6030,6030,6030,6030,0
20230602,110200,12529130,6030,6030,6030,6030,0
20230602,110100,12529130,6030,6030,6030,6030,0
20230602,110000,12529130,6030,6030,6030,6030,0
20230602,105900,12529130,6030,6030,6030,6030,0
20230602,105800,12529130,6030,6030,6030,6030,0
20230602,105700,12529130,6030,6030,6030,6030,0
20230602,105600,12529130,6030,6030,6030,6030,0
20230602,105500,12529130,6030,6030,6030,6030,1
20230602,105400,12523100,6020,6020,6020,6020,0
20230602,105300,12523100,6020,6020,6020,6020,0
20230602,105200,12523100,6020,6020,6020,6020,0
20230602,105100,12523100,6020,6020,6020,6020,0
20230602,105000,12523100,6020,6020,6020,6020,0
20230602,104900,12523100,6020,6020,6020,6020,0
20230602,104800,12523100,6020,6020,6020,6020,14
20230602,104700,12438820,6020,6020,6020,6020,0
20230602,104600,12438820,6020,6020,6020,6020,0
20230602,104500,12438820,6020,6020,6020,6020,0
20230602,104400,12438820,6020,6020,6020,6020,0
20230602,104300,12438820,6020,6020,6020,6020,0
20230602,104200,12438820,6020,6020,6020,6020,0
20230602,104100,12438820,6020,6020,6020,6020,0
20230602,104000,12438820,6020,6020,6020,6020,0
20230602,103900,12438820,6020,6020,6020,6020,0
20230602,103800,12438820,6020,6020,6020,6020,0
20230602,103700,12438820,6020,6020,6020,6020,0
20230602,103600,12438820,6020,6020,6020,6020,0
20230602,103500,12438820,6020,6020,6020,6020,0
20230602,103400,12438820,6020,6020,6020,6020,15
20230602,103300,12348520,6020,6020,6020,6020,0
20230602,103200,12348520,6020,6020,6020,6020,0
20230602,103100,12348520,6020,6020,6020,6020,0
20230602,103000,12348520,6020,6020,6020,6020,0
20230602,102900,12348520,6020,6020,6020,6020,94
20230602,102800,11782640,6020,6020,6020,6020,58
20230602,102700,11433480,6020,6030,6030,6020,13
20230602,102600,11355210,6030,6030,6030,6030,0
20230602,102500,11355210,6030,6030,6030,6030,0
20230602,102400,11355210,6030,6030,6030,6030,0
20230602,102300,11355210,6030,6030,6030,6030,20
20230602,102200,11234610,6020,6020,6020,6020,0
20230602,102100,11234610,6020,6020,6020,6020,0
20230602,102000,11234610,6020,6020,6020,6020,0
20230602,101900,11234610,6020,6020,6020,6020,40
20230602,101800,10993810,6020,6020,6020,6020,0
20230602,101700,10993810,6020,6020,6020,6020,0
20230602,101600,10993810,6020,6020,6020,6020,0
20230602,101500,10993810,6020,6020,6020,6020,0
20230602,101400,10993810,6020,6020,6020,6020,7
20230602,101300,10951670,6020,6020,6020,6020,0
20230602,101200,10951670,6020,6020,6020,6020,0
20230602,101100,10951670,6020,6020,6020,6020,0
20230602,101000,10951670,6020,6020,6020,6020,99
20230602,100900,10355690,6020,6030,6030,6020,11
20230602,100800,10289460,6030,6030,6030,6030,0
20230602,100700,10289460,6030,6030,6030,6030,112
20230602,100600,9614100,6040,6040,6040,6040,0
20230602,100500,9614100,6040,6040,6040,6040,10
20230602,100400,9553700,6030,6030,6030,6030,0
20230602,100300,9553700,6030,6030,6030,6030,38
20230602,100200,9324560,6030,6030,6030,6030,0
20230602,100100,9324560,6030,6030,6030,6030,0
20230602,100000,9324560,6030,6030,6030,6030,0
20230602,095900,9324560,6030,6030,6030,6030,1
20230602,095800,9318530,6010,6010,6010,6010,671
20230602,095700,5285820,6010,6010,6010,6010,300
20230602,095600,3482820,6000,6000,6000,6000,0
20230602,095500,3482820,6000,6000,6000,6000,0
20230602,095400,3482820,6000,6000,6000,6000,0
20230602,095300,3482820,6000,6000,6000,6000,7
20230602,095200,3440820,6000,6000,6000,6000,0
20230602,095100,3440820,6000,6000,6000,6000,4
20230602,095000,3416820,6000,6000,6000,6000,0
20230602,094900,3416820,6000,6000,6000,6000,0
20230602,094800,3416820,6000,6000,6000,6000,0
20230602,094700,3416820,6000,6000,6000,6000,0
20230602,094600,3416820,6000,6000,6000,6000,0
20230602,094500,3416820,6000,6000,6000,6000,1
20230602,094400,3410820,6000,6000,6000,6000,0
20230602,094300,3410820,6000,6000,6000,6000,0
20230602,094200,3410820,6000,6000,6000,6000,0
20230602,094100,3410820,6000,6000,6000,6000,0
20230602,094000,3410820,6000,6000,6000,6000,15
20230602,093900,3320820,6000,6000,6000,6000,0
20230602,093800,3320820,6000,6000,6000,6000,17
20230602,093700,3218820,5980,5980,5980,5980,7
20230602,093600,3176960,5990,6000,6000,5990,76
20230602,093500,2721560,6000,6000,6000,6000,51
20230602,093400,2415560,6000,6000,6000,6000,10
20230602,093300,2355560,6000,6000,6000,6000,0
20230602,093200,2355560,6000,6000,6000,6000,0
20230602,093100,2355560,6000,6000,6000,6000,22
20230602,093000,2223560,6010,6010,6010,6010,0
20230602,092900,2223560,6010,6010,6010,6010,0
20230602,092800,2223560,6010,6010,6010,6010,0
20230602,092700,2223560,6010,6010,6010,6010,8
20230602,092600,2175480,6010,6010,6010,6010,0
20230602,092500,2175480,6010,6000,6010,6000,15
20230602,092400,2085420,6010,6010,6010,6010,0
20230602,092300,2085420,6010,6010,6010,6010,0
20230602,092200,2085420,6010,6010,6010,6010,0
20230602,092100,2085420,6010,6010,6010,6010,0
20230602,092000,2085420,6010,6010,6010,6010,0
20230602,091900,2085420,6010,6010,6010,6010,0
20230602,091800,2085420,6010,6010,6010,6010,256
20230602,091700,546860,6000,6000,6000,6000,5
20230602,091600,516860,6010,6010,6010,6010,0
20230602,091500,516860,6010,6010,6010,6010,0
20230602,091400,516860,6010,6010,6010,6010,0
20230602,091300,516860,6010,6010,6010,6010,0
20230602,091200,516860,6010,6010,6010,6010,0
20230602,091100,516860,6010,6010,6010,6010,0
20230602,091000,516860,6010,6010,6010,6010,0
20230602,090900,516860,6010,6010,6010,6010,0
20230602,090800,516860,6010,6010,6010,6010,0
20230602,090700,516860,6010,6010,6010,6010,10
20230602,090600,456760,6010,6010,6010,6010,0
20230602,090500,456760,6010,6010,6010,6010,0
20230602,090400,456760,6010,6010,6010,6010,0
20230602,090300,456760,6010,6010,6010,6010,0
20230602,090200,456760,6010,6010,6010,6010,16
20230602,090100,360600,6010,6010,6010,6010,18
20230602,090000,252420,6010,6010,6010,6010,42