KissMeData/258830/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,212200,1038356925,3050,3050,3050,3050,11291
20230605,212100,1038356925,3050,3050,3050,3050,0
20230605,212000,1038356925,3050,3050,3050,3050,0
20230605,211900,1038356925,3050,3050,3050,3050,0
20230605,211800,1038356925,3050,3050,3050,3050,0
20230605,211700,1038356925,3050,3050,3050,3050,0
20230605,211600,1038356925,3050,3050,3050,3050,0
20230605,211500,1038356925,3050,3050,3050,3050,0
20230605,211400,1038356925,3050,3050,3050,3050,0
20230605,211300,1038356925,3050,3050,3050,3050,0
20230605,211200,1038356925,3050,3050,3050,3050,0
20230605,211100,1038356925,3050,3050,3050,3050,0
20230605,211000,1038356925,3050,3050,3050,3050,0
20230605,210900,1038356925,3050,3050,3050,3050,0
20230605,210800,1038356925,3050,3050,3050,3050,0
20230605,210700,1038356925,3050,3050,3050,3050,0
20230605,210600,1038356925,3050,3050,3050,3050,0
20230605,210500,1038356925,3050,3050,3050,3050,0
20230605,210400,1038356925,3050,3050,3050,3050,0
20230605,210300,1038356925,3050,3050,3050,3050,0
20230605,210200,1038356925,3050,3050,3050,3050,0
20230605,210100,1038356925,3050,3050,3050,3050,0
20230605,210000,1038356925,3050,3050,3050,3050,0
20230605,205900,1038356925,3050,3050,3050,3050,0
20230605,205800,1038356925,3050,3050,3050,3050,0
20230605,205700,1038356925,3050,3050,3050,3050,0
20230605,205600,1038356925,3050,3050,3050,3050,0
20230605,205500,1038356925,3050,3050,3050,3050,0
20230605,205400,1038356925,3050,3050,3050,3050,0
20230605,205300,1038356925,3050,3050,3050,3050,0
20230605,205200,1038356925,3050,3050,3050,3050,11291
20230605,205100,1038356925,3050,3050,3050,3050,0
20230605,205000,1038356925,3050,3050,3050,3050,0
20230605,204900,1038356925,3050,3050,3050,3050,0
20230605,204800,1038356925,3050,3050,3050,3050,0
20230605,204700,1038356925,3050,3050,3050,3050,0
20230605,204600,1038356925,3050,3050,3050,3050,0
20230605,204500,1038356925,3050,3050,3050,3050,0
20230605,204400,1038356925,3050,3050,3050,3050,0
20230605,204300,1038356925,3050,3050,3050,3050,0
20230605,204200,1038356925,3050,3050,3050,3050,0
20230605,204100,1038356925,3050,3050,3050,3050,0
20230605,204000,1038356925,3050,3050,3050,3050,0
20230605,203900,1038356925,3050,3050,3050,3050,0
20230605,203800,1038356925,3050,3050,3050,3050,0
20230605,203700,1038356925,3050,3050,3050,3050,0
20230605,203600,1038356925,3050,3050,3050,3050,0
20230605,203500,1038356925,3050,3050,3050,3050,0
20230605,203400,1038356925,3050,3050,3050,3050,0
20230605,203300,1038356925,3050,3050,3050,3050,0
20230605,203200,1038356925,3050,3050,3050,3050,0
20230605,203100,1038356925,3050,3050,3050,3050,0
20230605,203000,1038356925,3050,3050,3050,3050,0
20230605,202900,1038356925,3050,3050,3050,3050,0
20230605,202800,1038356925,3050,3050,3050,3050,0
20230605,202700,1038356925,3050,3050,3050,3050,0
20230605,202600,1038356925,3050,3050,3050,3050,0
20230605,202500,1038356925,3050,3050,3050,3050,0
20230605,202400,1038356925,3050,3050,3050,3050,0
20230605,202300,1038356925,3050,3050,3050,3050,0
20230605,202200,1038356925,3050,3050,3050,3050,11291
20230605,202100,1038356925,3050,3050,3050,3050,0
20230605,202000,1038356925,3050,3050,3050,3050,0
20230605,201900,1038356925,3050,3050,3050,3050,0
20230605,201800,1038356925,3050,3050,3050,3050,0
20230605,201700,1038356925,3050,3050,3050,3050,0
20230605,201600,1038356925,3050,3050,3050,3050,0
20230605,201500,1038356925,3050,3050,3050,3050,0
20230605,201400,1038356925,3050,3050,3050,3050,0
20230605,201300,1038356925,3050,3050,3050,3050,0
20230605,201200,1038356925,3050,3050,3050,3050,0
20230605,201100,1038356925,3050,3050,3050,3050,0
20230605,201000,1038356925,3050,3050,3050,3050,0
20230605,200900,1038356925,3050,3050,3050,3050,0
20230605,200800,1038356925,3050,3050,3050,3050,0
20230605,200700,1038356925,3050,3050,3050,3050,0
20230605,200600,1038356925,3050,3050,3050,3050,0
20230605,200500,1038356925,3050,3050,3050,3050,0
20230605,200400,1038356925,3050,3050,3050,3050,0
20230605,200300,1038356925,3050,3050,3050,3050,0
20230605,200200,1038356925,3050,3050,3050,3050,0
20230605,200100,1038356925,3050,3050,3050,3050,0
20230605,200000,1038356925,3050,3050,3050,3050,0
20230605,195900,1038356925,3050,3050,3050,3050,0
20230605,195800,1038356925,3050,3050,3050,3050,0
20230605,195700,1038356925,3050,3050,3050,3050,0
20230605,195600,1038356925,3050,3050,3050,3050,0
20230605,195500,1038356925,3050,3050,3050,3050,0
20230605,195400,1038356925,3050,3050,3050,3050,0
20230605,195300,1038356925,3050,3050,3050,3050,0
20230605,195200,1038356925,3050,3050,3050,3050,11291
20230605,195100,1038356925,3050,3050,3050,3050,0
20230605,195000,1038356925,3050,3050,3050,3050,0
20230605,194900,1038356925,3050,3050,3050,3050,0
20230605,194800,1038356925,3050,3050,3050,3050,0
20230605,194700,1038356925,3050,3050,3050,3050,0
20230605,194600,1038356925,3050,3050,3050,3050,0
20230605,194500,1038356925,3050,3050,3050,3050,0
20230605,194400,1038356925,3050,3050,3050,3050,0
20230605,194300,1038356925,3050,3050,3050,3050,0
20230605,194200,1038356925,3050,3050,3050,3050,0
20230605,194100,1038356925,3050,3050,3050,3050,0
20230605,194000,1038356925,3050,3050,3050,3050,0
20230605,193900,1038356925,3050,3050,3050,3050,0
20230605,193800,1038356925,3050,3050,3050,3050,0
20230605,193700,1038356925,3050,3050,3050,3050,0
20230605,193600,1038356925,3050,3050,3050,3050,0
20230605,193500,1038356925,3050,3050,3050,3050,0
20230605,193400,1038356925,3050,3050,3050,3050,0
20230605,193300,1038356925,3050,3050,3050,3050,0
20230605,193200,1038356925,3050,3050,3050,3050,0
20230605,193100,1038356925,3050,3050,3050,3050,0
20230605,193000,1038356925,3050,3050,3050,3050,0
20230605,192900,1038356925,3050,3050,3050,3050,0
20230605,192800,1038356925,3050,3050,3050,3050,0
20230605,192700,1038356925,3050,3050,3050,3050,0
20230605,192600,1038356925,3050,3050,3050,3050,0
20230605,192500,1038356925,3050,3050,3050,3050,0
20230605,192400,1038356925,3050,3050,3050,3050,0
20230605,192300,1038356925,3050,3050,3050,3050,0
20230605,192200,1038356925,3050,3050,3050,3050,11291
20230605,192100,1038356925,3050,3050,3050,3050,0
20230605,192000,1038356925,3050,3050,3050,3050,0
20230605,191900,1038356925,3050,3050,3050,3050,0
20230605,191800,1038356925,3050,3050,3050,3050,0
20230605,191700,1038356925,3050,3050,3050,3050,0
20230605,191600,1038356925,3050,3050,3050,3050,0
20230605,191500,1038356925,3050,3050,3050,3050,0
20230605,191400,1038356925,3050,3050,3050,3050,0
20230605,191300,1038356925,3050,3050,3050,3050,0
20230605,191200,1038356925,3050,3050,3050,3050,0
20230605,191100,1038356925,3050,3050,3050,3050,0
20230605,191000,1038356925,3050,3050,3050,3050,0
20230605,190900,1038356925,3050,3050,3050,3050,0
20230605,190800,1038356925,3050,3050,3050,3050,0
20230605,190700,1038356925,3050,3050,3050,3050,0
20230605,190600,1038356925,3050,3050,3050,3050,0
20230605,190500,1038356925,3050,3050,3050,3050,0
20230605,190400,1038356925,3050,3050,3050,3050,0
20230605,190300,1038356925,3050,3050,3050,3050,0
20230605,190200,1038356925,3050,3050,3050,3050,0
20230605,190100,1038356925,3050,3050,3050,3050,0
20230605,190000,1038356925,3050,3050,3050,3050,0
20230605,185900,1038356925,3050,3050,3050,3050,0
20230605,185800,1038356925,3050,3050,3050,3050,0
20230605,185700,1038356925,3050,3050,3050,3050,0
20230605,185600,1038356925,3050,3050,3050,3050,0
20230605,185500,1038356925,3050,3050,3050,3050,0
20230605,185400,1038356925,3050,3050,3050,3050,0
20230605,185300,1038356925,3050,3050,3050,3050,0
20230605,185200,1038356925,3050,3050,3050,3050,11291
20230605,185100,1038356925,3050,3050,3050,3050,0
20230605,185000,1038356925,3050,3050,3050,3050,0
20230605,184900,1038356925,3050,3050,3050,3050,0
20230605,184800,1038356925,3050,3050,3050,3050,0
20230605,184700,1038356925,3050,3050,3050,3050,0
20230605,184600,1038356925,3050,3050,3050,3050,0
20230605,184500,1038356925,3050,3050,3050,3050,0
20230605,184400,1038356925,3050,3050,3050,3050,0
20230605,184300,1038356925,3050,3050,3050,3050,0
20230605,184200,1038356925,3050,3050,3050,3050,0
20230605,184100,1038356925,3050,3050,3050,3050,0
20230605,184000,1038356925,3050,3050,3050,3050,0
20230605,183900,1038356925,3050,3050,3050,3050,0
20230605,183800,1038356925,3050,3050,3050,3050,0
20230605,183700,1038356925,3050,3050,3050,3050,0
20230605,183600,1038356925,3050,3050,3050,3050,0
20230605,183500,1038356925,3050,3050,3050,3050,0
20230605,183400,1038356925,3050,3050,3050,3050,0
20230605,183300,1038356925,3050,3050,3050,3050,0
20230605,183200,1038356925,3050,3050,3050,3050,0
20230605,183100,1038356925,3050,3050,3050,3050,0
20230605,183000,1038356925,3050,3050,3050,3050,0
20230605,182900,1038356925,3050,3050,3050,3050,0
20230605,182800,1038356925,3050,3050,3050,3050,0
20230605,182700,1038356925,3050,3050,3050,3050,0
20230605,182600,1038356925,3050,3050,3050,3050,0
20230605,182500,1038356925,3050,3050,3050,3050,0
20230605,182400,1038356925,3050,3050,3050,3050,0
20230605,182300,1038356925,3050,3050,3050,3050,0
20230605,182200,1038356925,3050,3050,3050,3050,11291
20230605,182100,1038356925,3050,3050,3050,3050,0
20230605,182000,1038356925,3050,3050,3050,3050,0
20230605,181900,1038356925,3050,3050,3050,3050,0
20230605,181800,1038356925,3050,3050,3050,3050,0
20230605,181700,1038356925,3050,3050,3050,3050,0
20230605,181600,1038356925,3050,3050,3050,3050,0
20230605,181500,1038356925,3050,3050,3050,3050,0
20230605,181400,1038356925,3050,3050,3050,3050,0
20230605,181300,1038356925,3050,3050,3050,3050,0
20230605,181200,1038356925,3050,3050,3050,3050,0
20230605,181100,1038356925,3050,3050,3050,3050,0
20230605,181000,1038356925,3050,3050,3050,3050,0
20230605,180900,1038356925,3050,3050,3050,3050,0
20230605,180800,1038356925,3050,3050,3050,3050,0
20230605,180700,1038356925,3050,3050,3050,3050,0
20230605,180600,1038356925,3050,3050,3050,3050,0
20230605,180500,1038356925,3050,3050,3050,3050,0
20230605,180400,1038356925,3050,3050,3050,3050,0
20230605,180300,1038356925,3050,3050,3050,3050,0
20230605,180200,1038356925,3050,3050,3050,3050,0
20230605,180100,1038356925,3050,3050,3050,3050,0
20230605,180000,1038356925,3050,3050,3050,3050,0
20230605,175900,1038356925,3050,3050,3050,3050,0
20230605,175800,1038356925,3050,3050,3050,3050,0
20230605,175700,1038356925,3050,3050,3050,3050,0
20230605,175600,1038356925,3050,3050,3050,3050,0
20230605,175500,1038356925,3050,3050,3050,3050,0
20230605,175400,1038356925,3050,3050,3050,3050,0
20230605,175300,1038356925,3050,3050,3050,3050,0
20230605,175200,1038356925,3050,3050,3050,3050,11291
20230605,175100,1038356925,3050,3050,3050,3050,0
20230605,175000,1038356925,3050,3050,3050,3050,0
20230605,174900,1038356925,3050,3050,3050,3050,0
20230605,174800,1038356925,3050,3050,3050,3050,0
20230605,174700,1038356925,3050,3050,3050,3050,0
20230605,174600,1038356925,3050,3050,3050,3050,0
20230605,174500,1038356925,3050,3050,3050,3050,0
20230605,174400,1038356925,3050,3050,3050,3050,0
20230605,174300,1038356925,3050,3050,3050,3050,0
20230605,174200,1038356925,3050,3050,3050,3050,0
20230605,174100,1038356925,3050,3050,3050,3050,0
20230605,174000,1038356925,3050,3050,3050,3050,0
20230605,173900,1038356925,3050,3050,3050,3050,0
20230605,173800,1038356925,3050,3050,3050,3050,0
20230605,173700,1038356925,3050,3050,3050,3050,0
20230605,173600,1038356925,3050,3050,3050,3050,0
20230605,173500,1038356925,3050,3050,3050,3050,0
20230605,173400,1038356925,3050,3050,3050,3050,0
20230605,173300,1038356925,3050,3050,3050,3050,0
20230605,173200,1038356925,3050,3050,3050,3050,0
20230605,173100,1038356925,3050,3050,3050,3050,0
20230605,173000,1038356925,3050,3050,3050,3050,0
20230605,172900,1038356925,3050,3050,3050,3050,0
20230605,172800,1038356925,3050,3050,3050,3050,0
20230605,172700,1038356925,3050,3050,3050,3050,0
20230605,172600,1038356925,3050,3050,3050,3050,0
20230605,172500,1038356925,3050,3050,3050,3050,0
20230605,172400,1038356925,3050,3050,3050,3050,0
20230605,172300,1038356925,3050,3050,3050,3050,0
20230605,172200,1038356925,3050,3050,3050,3050,11291
20230605,172100,1038356925,3050,3050,3050,3050,0
20230605,172000,1038356925,3050,3050,3050,3050,0
20230605,171900,1038356925,3050,3050,3050,3050,0
20230605,171800,1038356925,3050,3050,3050,3050,0
20230605,171700,1038356925,3050,3050,3050,3050,0
20230605,171600,1038356925,3050,3050,3050,3050,0
20230605,171500,1038356925,3050,3050,3050,3050,0
20230605,171400,1038356925,3050,3050,3050,3050,0
20230605,171300,1038356925,3050,3050,3050,3050,0
20230605,171200,1038356925,3050,3050,3050,3050,0
20230605,171100,1038356925,3050,3050,3050,3050,0
20230605,171000,1038356925,3050,3050,3050,3050,0
20230605,170900,1038356925,3050,3050,3050,3050,0
20230605,170800,1038356925,3050,3050,3050,3050,0
20230605,170700,1038356925,3050,3050,3050,3050,0
20230605,170600,1038356925,3050,3050,3050,3050,0
20230605,170500,1038356925,3050,3050,3050,3050,0
20230605,170400,1038356925,3050,3050,3050,3050,0
20230605,170300,1038356925,3050,3050,3050,3050,0
20230605,170200,1038356925,3050,3050,3050,3050,0
20230605,170100,1038356925,3050,3050,3050,3050,0
20230605,170000,1038356925,3050,3050,3050,3050,0
20230605,165900,1038356925,3050,3050,3050,3050,0
20230605,165800,1038356925,3050,3050,3050,3050,0
20230605,165700,1038356925,3050,3050,3050,3050,0
20230605,165600,1038356925,3050,3050,3050,3050,0
20230605,165500,1038356925,3050,3050,3050,3050,0
20230605,165400,1038356925,3050,3050,3050,3050,0
20230605,165300,1038356925,3050,3050,3050,3050,0
20230605,165200,1038356925,3050,3050,3050,3050,11291
20230605,165100,1038356925,3050,3050,3050,3050,0
20230605,165000,1038356925,3050,3050,3050,3050,0
20230605,164900,1038356925,3050,3050,3050,3050,0
20230605,164800,1038356925,3050,3050,3050,3050,0
20230605,164700,1038356925,3050,3050,3050,3050,0
20230605,164600,1038356925,3050,3050,3050,3050,0
20230605,164500,1038356925,3050,3050,3050,3050,0
20230605,164400,1038356925,3050,3050,3050,3050,0
20230605,164300,1038356925,3050,3050,3050,3050,0
20230605,164200,1038356925,3050,3050,3050,3050,0
20230605,164100,1038356925,3050,3050,3050,3050,0
20230605,164000,1038356925,3050,3050,3050,3050,0
20230605,163900,1038356925,3050,3050,3050,3050,0
20230605,163800,1038356925,3050,3050,3050,3050,0
20230605,163700,1038356925,3050,3050,3050,3050,0
20230605,163600,1038356925,3050,3050,3050,3050,0
20230605,163500,1038356925,3050,3050,3050,3050,0
20230605,163400,1038356925,3050,3050,3050,3050,0
20230605,163300,1038356925,3050,3050,3050,3050,0
20230605,163200,1038356925,3050,3050,3050,3050,0
20230605,163100,1038356925,3050,3050,3050,3050,0
20230605,163000,1038356925,3050,3050,3050,3050,0
20230605,162900,1038356925,3050,3050,3050,3050,0
20230605,162800,1038356925,3050,3050,3050,3050,0
20230605,162700,1038356925,3050,3050,3050,3050,0
20230605,162600,1038356925,3050,3050,3050,3050,0
20230605,162500,1038356925,3050,3050,3050,3050,0
20230605,162400,1038356925,3050,3050,3050,3050,0
20230605,162300,1038356925,3050,3050,3050,3050,0
20230605,162200,1038356925,3050,3050,3050,3050,11291
20230605,162100,1038356925,3050,3050,3050,3050,0
20230605,162000,1038356925,3050,3050,3050,3050,0
20230605,161900,1038356925,3050,3050,3050,3050,0
20230605,161800,1038356925,3050,3050,3050,3050,0
20230605,161700,1038356925,3050,3050,3050,3050,0
20230605,161600,1038356925,3050,3050,3050,3050,0
20230605,161500,1038356925,3050,3050,3050,3050,0
20230605,161400,1038356925,3050,3050,3050,3050,0
20230605,161300,1038356925,3050,3050,3050,3050,0
20230605,161200,1038356925,3050,3050,3050,3050,0
20230605,161100,1038356925,3050,3050,3050,3050,0
20230605,161000,1038356925,3050,3050,3050,3050,0
20230605,160900,1038356925,3050,3050,3050,3050,0
20230605,160800,1038356925,3050,3050,3050,3050,0
20230605,160700,1038356925,3050,3050,3050,3050,0
20230605,160600,1038356925,3050,3050,3050,3050,0
20230605,160500,1038356925,3050,3050,3050,3050,0
20230605,160400,1038356925,3050,3050,3050,3050,0
20230605,160300,1038356925,3050,3050,3050,3050,0
20230605,160200,1038356925,3050,3050,3050,3050,0
20230605,160100,1038356925,3050,3050,3050,3050,0
20230605,160000,1038356925,3050,3050,3050,3050,0
20230605,155900,1038356925,3050,3050,3050,3050,0
20230605,155800,1038356925,3050,3050,3050,3050,0
20230605,155700,1038356925,3050,3050,3050,3050,0
20230605,155600,1038356925,3050,3050,3050,3050,0
20230605,155500,1038356925,3050,3050,3050,3050,0
20230605,155400,1038356925,3050,3050,3050,3050,0
20230605,155300,1038356925,3050,3050,3050,3050,0
20230605,155200,1038356925,3050,3050,3050,3050,11291
20230605,155100,1038356925,3050,3050,3050,3050,0
20230605,155000,1038356925,3050,3050,3050,3050,0
20230605,154900,1038356925,3050,3050,3050,3050,0
20230605,154800,1038356925,3050,3050,3050,3050,0
20230605,154700,1038356925,3050,3050,3050,3050,0
20230605,154600,1038356925,3050,3050,3050,3050,0
20230605,154500,1038356925,3050,3050,3050,3050,0
20230605,154400,1038356925,3050,3050,3050,3050,0
20230605,154300,1038356925,3050,3050,3050,3050,0
20230605,154200,1038356925,3050,3050,3050,3050,0
20230605,154100,1038356925,3050,3050,3050,3050,0
20230605,154000,1038356925,3050,3050,3050,3050,0
20230605,153900,1038356925,3050,3050,3050,3050,0
20230605,153800,1038356925,3050,3050,3050,3050,0
20230605,153700,1038356925,3050,3050,3050,3050,0
20230605,153600,1038356925,3050,3050,3050,3050,0
20230605,153500,1038356925,3050,3050,3050,3050,0
20230605,153400,1038356925,3050,3050,3050,3050,0
20230605,153300,1038356925,3050,3050,3050,3050,0
20230605,153200,1038356925,3050,3050,3050,3050,0
20230605,153100,1038356925,3050,3050,3050,3050,0
20230605,153000,1038356925,3050,3050,3050,3050,11291
20230605,152900,1003919375,3045,3045,3045,3045,0
20230605,152800,1003919375,3045,3045,3045,3045,0
20230605,152700,1003919375,3045,3045,3045,3045,0
20230605,152600,1003919375,3045,3045,3045,3045,0
20230605,152500,1003919375,3045,3045,3045,3045,0
20230605,152400,1003919375,3045,3045,3045,3045,0
20230605,152300,1003919375,3045,3045,3045,3045,0
20230605,152200,1003919375,3045,3045,3045,3045,0
20230605,152100,1003919375,3045,3045,3045,3045,0
20230605,152000,1003919375,3045,3045,3045,3045,0
20230605,151900,1003919375,3045,3045,3050,3040,2486
20230605,151800,996350050,3040,3040,3040,3040,4080
20230605,151700,983946850,3040,3040,3040,3040,1829
20230605,151600,978386690,3040,3040,3040,3035,110
20230605,151500,978052335,3035,3035,3035,3035,900
20230605,151400,975320835,3035,3035,3035,3035,696
20230605,151300,973208475,3035,3035,3035,3035,565
20230605,151200,971493700,3040,3040,3040,3040,27
20230605,151100,971411620,3035,3035,3035,3035,500
20230605,151000,969894120,3035,3040,3040,3035,613
20230605,150900,968031100,3035,3035,3035,3035,4411
20230605,150800,954643715,3035,3035,3035,3035,0
20230605,150700,954643715,3035,3035,3035,3035,1
20230605,150600,954640680,3035,3035,3035,3035,0
20230605,150500,954640680,3035,3035,3035,3035,50
20230605,150400,954488930,3035,3025,3035,3025,1468
20230605,150300,950035000,3025,3025,3025,3025,321
20230605,150200,949063975,3025,3025,3025,3025,1
20230605,150100,949060950,3030,3030,3030,3030,0
20230605,150000,949060950,3030,3030,3030,3030,0
20230605,145900,949060950,3030,3025,3030,3025,937
20230605,145800,946223115,3025,3025,3025,3025,500
20230605,145700,944710615,3025,3025,3025,3025,1500
20230605,145600,940173115,3030,3025,3030,3025,12
20230605,145500,940136810,3025,3030,3030,3025,568
20230605,145400,938416270,3030,3030,3030,3030,100
20230605,145300,938113270,3030,3030,3030,3030,0
20230605,145200,938113270,3030,3030,3030,3030,500
20230605,145100,936598270,3030,3035,3035,3030,630
20230605,145000,934688720,3035,3030,3035,3030,925
20230605,144900,931884840,3030,3030,3030,3030,9
20230605,144800,931857570,3035,3035,3035,3035,1
20230605,144700,931854535,3030,3030,3030,3030,127
20230605,144600,931469725,3030,3030,3030,3030,420
20230605,144500,930197125,3030,3030,3030,3030,20
20230605,144400,930136525,3025,3030,3030,3025,2741
20230605,144300,921844000,3030,3030,3030,3030,50
20230605,144200,921692500,3030,3030,3030,3030,562
20230605,144100,919989640,3030,3030,3030,3030,458
20230605,144000,918601900,3030,3030,3030,3030,145
20230605,143900,918162550,3030,3030,3030,3030,5046
20230605,143800,902873170,3025,3025,3025,3025,2230
20230605,143700,896127420,3015,3025,3025,3015,17800
20230605,143600,842349225,3030,3030,3030,3030,0
20230605,143500,842349225,3030,3030,3030,3030,0
20230605,143400,842349225,3030,3030,3030,3030,0
20230605,143300,842349225,3030,3030,3030,3030,0
20230605,143200,842349225,3030,3030,3030,3030,303
20230605,143100,841431135,3030,3030,3030,3030,510
20230605,143000,839885835,3030,3030,3030,3030,0
20230605,142900,839885835,3030,3030,3030,3030,53
20230605,142800,839725245,3030,3030,3030,3030,0
20230605,142700,839725245,3030,3030,3030,3030,8
20230605,142600,839701005,3030,3030,3030,3030,200
20230605,142500,839095005,3030,3030,3030,3030,0
20230605,142400,839095005,3030,3030,3030,3015,14172
20230605,142300,796270920,3030,3030,3030,3030,75
20230605,142200,796043670,3030,3030,3030,3030,469
20230605,142100,794622600,3030,3030,3030,3030,3
20230605,142000,794613510,3030,3035,3035,3030,104
20230605,141900,794297890,3035,3035,3035,3035,0
20230605,141800,794297890,3035,3030,3035,3030,9
20230605,141700,794270615,3030,3030,3030,3030,7
20230605,141600,794249405,3035,3035,3035,3035,210
20230605,141500,793612055,3035,3035,3035,3035,1
20230605,141400,793609020,3025,3030,3030,3020,8219
20230605,141300,768743845,3035,3040,3040,3035,1965
20230605,141200,762779070,3040,3040,3040,3040,0
20230605,141100,762779070,3040,3035,3040,3035,440
20230605,141000,761443665,3030,3035,3035,3030,1339
20230605,140900,757384995,3030,3030,3030,3030,500
20230605,140800,755869995,3025,3025,3025,3025,0
20230605,140700,755869995,3025,3025,3025,3025,0
20230605,140600,755869995,3025,3025,3025,3025,41
20230605,140500,755745970,3030,3030,3030,3030,260
20230605,140400,754958170,3030,3035,3035,3030,21
20230605,140300,754894440,3035,3035,3035,3035,21
20230605,140200,754830705,3035,3035,3035,3035,4
20230605,140100,754818565,3030,3030,3030,3030,2
20230605,140000,754812505,3030,3040,3040,3030,5
20230605,135900,754797345,3030,3030,3030,3030,55
20230605,135800,754630695,3030,3030,3030,3030,63
20230605,135700,754439805,3030,3030,3030,3030,22
20230605,135600,754373145,3030,3030,3030,3030,22
20230605,135500,754306485,3030,3040,3040,3030,604
20230605,135400,752476330,3040,3040,3040,3040,10
20230605,135300,752445930,3035,3035,3035,3035,5
20230605,135200,752430755,3030,3030,3030,3030,99
20230605,135100,752130785,3030,3035,3035,3030,483
20230605,135000,750665520,3040,3040,3040,3040,0
20230605,134900,750665520,3040,3040,3040,3040,150
20230605,134800,750209520,3040,3040,3040,3040,0
20230605,134700,750209520,3040,3030,3040,3030,784
20230605,134600,747833000,3030,3030,3030,3030,0
20230605,134500,747833000,3030,3030,3030,3030,25
20230605,134400,747757250,3030,3030,3030,3030,87
20230605,134300,747493640,3030,3030,3030,3030,0
20230605,134200,747493640,3030,3035,3035,3030,3012
20230605,134100,738365710,3035,3035,3035,3035,1
20230605,134000,738362675,3035,3035,3035,3035,356
20230605,133900,737282215,3035,3035,3035,3035,0
20230605,133800,737282215,3035,3040,3040,3035,2366
20230605,133700,730101135,3040,3040,3040,3040,210
20230605,133600,729462735,3040,3040,3040,3035,5350
20230605,133500,713216740,3040,3040,3040,3040,1000
20230605,133400,710176740,3040,3040,3040,3040,1
20230605,133300,710173700,3040,3040,3040,3040,0
20230605,133200,710173700,3040,3040,3040,3040,0
20230605,133100,710173700,3040,3040,3040,3040,0
20230605,133000,710173700,3040,3040,3040,3040,30
20230605,132900,710082500,3040,3040,3040,3040,0
20230605,132800,710082500,3040,3040,3040,3040,2
20230605,132700,710076420,3040,3040,3040,3040,0
20230605,132600,710076420,3040,3040,3040,3040,3283
20230605,132500,700096100,3040,3040,3040,3040,0
20230605,132400,700096100,3040,3040,3040,3040,0
20230605,132300,700096100,3040,3040,3040,3040,500
20230605,132200,698576100,3040,3040,3040,3040,1050
20230605,132100,695384100,3040,3040,3040,3040,1500
20230605,132000,690824100,3040,3040,3040,3040,0
20230605,131900,690824100,3040,3040,3040,3040,1000
20230605,131800,687784100,3040,3040,3040,3040,0
20230605,131700,687784100,3040,3040,3040,3040,0
20230605,131600,687784100,3040,3040,3040,3040,201
20230605,131500,687173060,3040,3040,3040,3040,0
20230605,131400,687173060,3040,3040,3040,3040,0
20230605,131300,687173060,3040,3040,3040,3040,10
20230605,131200,687142660,3040,3040,3040,3040,3
20230605,131100,687133540,3045,3045,3045,3045,0
20230605,131000,687133540,3045,3045,3045,3045,0
20230605,130900,687133540,3045,3045,3045,3045,0
20230605,130800,687133540,3045,3045,3045,3045,1000
20230605,130700,684088540,3045,3045,3045,3045,0
20230605,130600,684088540,3045,3045,3045,3045,0
20230605,130500,684088540,3045,3045,3045,3045,16
20230605,130400,684039820,3045,3045,3045,3045,0
20230605,130300,684039820,3045,3045,3045,3045,0
20230605,130200,684039820,3045,3045,3045,3045,311
20230605,130100,683092825,3045,3045,3045,3045,0
20230605,130000,683092825,3045,3045,3045,3045,90
20230605,125900,682818775,3045,3045,3045,3045,694
20230605,125800,680705545,3045,3045,3045,3045,1446
20230605,125700,676302475,3045,3045,3045,3045,654
20230605,125600,674311045,3050,3050,3050,3050,0
20230605,125500,674311045,3050,3050,3050,3050,0
20230605,125400,674311045,3050,3050,3050,3050,774
20230605,125300,671950345,3050,3050,3050,3050,100
20230605,125200,671645345,3050,3050,3050,3050,100
20230605,125100,671340345,3050,3050,3050,3050,400
20230605,125000,670120345,3050,3050,3050,3050,0
20230605,124900,670120345,3050,3050,3055,3050,2548
20230605,124800,662348935,3050,3050,3050,3050,100
20230605,124700,662043935,3050,3050,3050,3050,0
20230605,124600,662043935,3050,3050,3050,3050,2
20230605,124500,662037835,3055,3055,3055,3055,0
20230605,124400,662037835,3055,3055,3055,3055,50
20230605,124300,661885085,3055,3055,3055,3055,0
20230605,124200,661885085,3055,3050,3055,3050,6
20230605,124100,661866765,3050,3055,3055,3050,801
20230605,124000,659419715,3055,3055,3055,3055,0
20230605,123900,659419715,3055,3055,3055,3055,0
20230605,123800,659419715,3055,3055,3055,3055,520
20230605,123700,657831115,3055,3055,3055,3055,1559
20230605,123600,653068370,3055,3055,3055,3050,13
20230605,123500,653028660,3055,3050,3055,3050,3792
20230605,123400,641446240,3050,3050,3050,3050,9
20230605,123300,641418790,3050,3050,3050,3050,10
20230605,123200,641388290,3050,3050,3050,3050,100
20230605,123100,641083290,3050,3050,3050,3050,0
20230605,123000,641083290,3050,3050,3050,3050,0
20230605,122900,641083290,3050,3050,3050,3050,51
20230605,122800,640927740,3050,3050,3050,3050,1342
20230605,122700,636834640,3050,3050,3050,3050,0
20230605,122600,636834640,3050,3045,3050,3045,10092
20230605,122500,606087310,3045,3045,3045,3045,3
20230605,122400,606078175,3040,3035,3045,3035,559
20230605,122300,604379365,3035,3040,3040,3035,2000
20230605,122200,598309115,3035,3035,3035,3035,0
20230605,122100,598309115,3035,3040,3040,3035,35
20230605,122000,598202875,3040,3040,3040,3040,3242
20230605,121900,588347195,3035,3035,3035,3035,0
20230605,121800,588347195,3035,3035,3035,3035,110
20230605,121700,588013345,3035,3035,3035,3035,28
20230605,121600,587928365,3035,3035,3035,3035,648
20230605,121500,585961685,3025,3030,3030,3025,2800
20230605,121400,577490920,3030,3030,3030,3030,0
20230605,121300,577490920,3030,3030,3030,3030,0
20230605,121200,577490920,3030,3030,3030,3030,1200
20230605,121100,573854920,3030,3030,3030,3030,0
20230605,121000,573854920,3030,3030,3030,3030,0
20230605,120900,573854920,3030,3030,3030,3030,0
20230605,120800,573854920,3030,3030,3030,3030,0
20230605,120700,573854920,3030,3030,3030,3030,0
20230605,120600,573854920,3030,3030,3030,3030,2465
20230605,120500,566385970,3030,3030,3030,3030,1651
20230605,120400,561383440,3030,3030,3030,3030,152
20230605,120300,560922880,3025,3025,3025,3025,150
20230605,120200,560469130,3025,3025,3025,3025,500
20230605,120100,558956630,3025,3025,3025,3025,0
20230605,120000,558956630,3025,3025,3025,3025,0
20230605,115900,558956630,3025,3025,3025,3025,0
20230605,115800,558956630,3025,3025,3025,3025,67
20230605,115700,558753955,3025,3025,3025,3025,0
20230605,115600,558753955,3025,3025,3025,3025,5
20230605,115500,558738830,3025,3025,3025,3025,1
20230605,115400,558735805,3030,3030,3030,3030,585
20230605,115300,556963255,3035,3035,3035,3035,714
20230605,115200,554796265,3035,3035,3035,3035,0
20230605,115100,554796265,3035,3035,3035,3035,24
20230605,115000,554723425,3040,3040,3040,3040,1
20230605,114900,554720385,3030,3035,3035,3025,2043
20230605,114800,548537710,3030,3030,3030,3030,0
20230605,114700,548537710,3030,3035,3035,3030,5114
20230605,114600,533034685,3035,3035,3035,3035,0
20230605,114500,533034685,3035,3035,3035,3035,486
20230605,114400,531559675,3035,3035,3035,3035,0
20230605,114300,531559675,3035,3035,3035,3035,150
20230605,114200,531104425,3035,3035,3035,3035,1
20230605,114100,531101390,3035,3035,3035,3035,2
20230605,114000,531095320,3035,3035,3035,3035,498
20230605,113900,529583890,3035,3035,3035,3035,0
20230605,113800,529583890,3035,3035,3035,3035,174
20230605,113700,529055800,3035,3035,3035,3035,1001
20230605,113600,526017765,3040,3040,3040,3040,1500
20230605,113500,521457765,3040,3040,3040,3040,5
20230605,113400,521442565,3035,3035,3035,3035,300
20230605,113300,520532065,3040,3040,3040,3040,0
20230605,113200,520532065,3040,3040,3040,3040,575
20230605,113100,518784065,3040,3040,3040,3040,110
20230605,113000,518449665,3040,3040,3040,3040,0
20230605,112900,518449665,3040,3040,3040,3040,0
20230605,112800,518449665,3040,3040,3040,3040,0
20230605,112700,518449665,3040,3040,3040,3040,1
20230605,112600,518446625,3040,3040,3040,3040,0
20230605,112500,518446625,3040,3040,3040,3040,0
20230605,112400,518446625,3040,3040,3040,3040,0
20230605,112300,518446625,3040,3040,3040,3040,456
20230605,112200,517060385,3040,3040,3040,3040,1292
20230605,112100,513132705,3040,3040,3040,3040,50
20230605,112000,512980705,3040,3040,3040,3040,0
20230605,111900,512980705,3040,3040,3040,3040,39
20230605,111800,512862145,3040,3040,3040,3040,286
20230605,111700,511992705,3030,3035,3035,3030,802
20230605,111600,509561305,3035,3035,3035,3035,3000
20230605,111500,500456305,3040,3040,3040,3040,0
20230605,111400,500456305,3040,3040,3040,3040,307
20230605,111300,499523025,3040,3040,3040,3040,5
20230605,111200,499507825,3040,3040,3040,3040,0
20230605,111100,499507825,3040,3040,3040,3040,126
20230605,111000,499124785,3040,3040,3040,3040,782
20230605,110900,496747505,3040,3040,3040,3040,1738
20230605,110800,491463985,3040,3040,3040,3040,28
20230605,110700,491378865,3045,3045,3045,3045,1801
20230605,110600,485894820,3045,3045,3045,3045,0
20230605,110500,485894820,3045,3045,3045,3045,2701
20230605,110400,477670275,3045,3045,3045,3045,2
20230605,110300,477664185,3045,3045,3045,3045,217
20230605,110200,477003420,3050,3050,3050,3050,10
20230605,110100,476972920,3050,3040,3050,3040,270
20230605,110000,476151230,3040,3040,3040,3040,29
20230605,105900,476063070,3040,3040,3040,3040,346
20230605,105800,475011230,3045,3045,3045,3045,1
20230605,105700,475008185,3045,3045,3045,3045,3
20230605,105600,474999050,3050,3045,3050,3045,84
20230605,105500,474743210,3045,3050,3050,3045,3
20230605,105400,474734070,3045,3050,3050,3045,217
20230605,105300,474073280,3050,3050,3050,3050,159
20230605,105200,473588330,3050,3050,3050,3050,100
20230605,105100,473283330,3045,3045,3045,3045,0
20230605,105000,473283330,3045,3045,3045,3045,1639
20230605,104900,468292575,3045,3050,3050,3045,115
20230605,104800,467941900,3045,3045,3045,3045,397
20230605,104700,466733035,3045,3045,3045,3045,15
20230605,104600,466687360,3045,3045,3045,3045,3
20230605,104500,466678225,3045,3045,3045,3045,15
20230605,104400,466632550,3050,3050,3050,3050,10
20230605,104300,466602050,3050,3050,3050,3050,405
20230605,104200,465366800,3050,3055,3055,3050,33
20230605,104100,465266145,3055,3055,3055,3055,0
20230605,104000,465266145,3055,3050,3055,3050,536
20230605,103900,463631190,3050,3045,3050,3045,586
20230605,103800,461843990,3045,3045,3045,3045,0
20230605,103700,461843990,3045,3045,3045,3045,0
20230605,103600,461843990,3045,3045,3045,3045,51
20230605,103500,461688695,3050,3050,3050,3050,11
20230605,103400,461655145,3050,3050,3050,3050,3376
20230605,103300,451358345,3045,3045,3045,3045,0
20230605,103200,451358345,3045,3045,3045,3045,100
20230605,103100,451053845,3045,3045,3045,3045,2351
20230605,103000,443895050,3040,3040,3040,3040,10
20230605,102900,443864650,3045,3045,3045,3045,51
20230605,102800,443709355,3045,3045,3045,3045,3
20230605,102700,443700220,3045,3045,3045,3045,0
20230605,102600,443700220,3045,3045,3045,3045,0
20230605,102500,443700220,3045,3045,3045,3045,84
20230605,102400,443444440,3045,3045,3045,3045,208
20230605,102300,442811080,3045,3045,3045,3045,101
20230605,102200,442503535,3045,3040,3045,3040,129
20230605,102100,442110735,3040,3040,3040,3040,686
20230605,102000,440025295,3040,3040,3040,3040,292
20230605,101900,439137615,3045,3045,3045,3045,0
20230605,101800,439137615,3045,3045,3045,3045,6
20230605,101700,439119345,3045,3045,3050,3045,3480
20230605,101600,428514190,3045,3045,3045,3045,80
20230605,101500,428270590,3045,3045,3045,3045,211
20230605,101400,427628095,3040,3040,3040,3040,0
20230605,101300,427628095,3040,3040,3040,3040,614
20230605,101200,425761535,3040,3035,3040,3035,3067
20230605,101100,416452710,3040,3035,3040,3035,233
20230605,101000,415745305,3035,3035,3035,3035,1
20230605,100900,415742270,3035,3035,3035,3035,228
20230605,100800,415050290,3035,3035,3035,3035,700
20230605,100700,412925790,3035,3035,3035,3035,0
20230605,100600,412925790,3035,3035,3035,3035,1082
20230605,100500,409641920,3035,3035,3035,3035,100
20230605,100400,409338420,3040,3040,3040,3040,0
20230605,100300,409338420,3040,3050,3050,3040,37
20230605,100200,409225930,3050,3050,3050,3050,0
20230605,100100,409225930,3050,3050,3050,3050,1
20230605,100000,409222880,3030,3045,3045,3030,1000
20230605,095900,406192400,3025,3055,3055,3025,6316
20230605,095800,387045325,3055,3055,3055,3055,0
20230605,095700,387045325,3055,3055,3055,3055,460
20230605,095600,385640025,3055,3045,3055,3040,1114
20230605,095500,382252170,3040,3055,3055,3040,2000
20230605,095400,376153820,3045,3045,3060,3045,12003
20230605,095300,339521160,3040,3035,3040,3030,662
20230605,095200,337512890,3030,3040,3040,3030,3588
20230605,095100,326629320,3040,3040,3040,3040,1115
20230605,095000,323239720,3030,3040,3040,3030,5130
20230605,094900,307656540,3045,3045,3045,3045,200
20230605,094800,307047540,3050,3050,3050,3050,171
20230605,094700,306525990,3040,3040,3040,3040,490
20230605,094600,305036390,3040,3045,3045,3040,2079
20230605,094500,298715035,3045,3045,3045,3045,3610
20230605,094400,287722585,3045,3035,3045,3030,9262
20230605,094300,259558780,3040,3035,3040,3035,52
20230605,094200,259400955,3035,3025,3035,3025,3191
20230605,094100,249727830,3025,3025,3025,3020,5218
20230605,094000,233946880,3025,3025,3025,3025,1605
20230605,093900,229091755,3025,3030,3030,3025,304
20230605,093800,228172150,3030,3025,3030,3025,846
20230605,093700,225612575,3025,3030,3030,3025,3438
20230605,093600,215212460,3030,3025,3030,3015,3308
20230605,093500,205205550,3025,3030,3030,3005,401
20230605,093400,203999055,3030,3030,3030,3030,7
20230605,093300,203977845,3030,3020,3030,3020,1714
20230605,093200,198801365,3000,3015,3020,3000,135
20230605,093100,198394340,3000,3000,3000,3000,100
20230605,093000,198094340,3000,2995,3000,2990,2310
20230605,092900,191168060,2995,2995,2995,2990,1520
20230605,092800,186621685,2995,2995,2995,2995,2055
20230605,092700,180466960,2995,2990,2995,2990,287
20230605,092600,179607410,3000,2990,3000,2990,1211
20230605,092500,175986430,2990,3005,3005,2990,6624
20230605,092400,156126945,3005,3015,3015,3005,4246
20230605,092300,143358990,3015,3015,3015,3015,20
20230605,092200,143298690,3020,3020,3020,3020,50
20230605,092100,143147690,3020,3020,3020,3010,593
20230605,092000,141361495,3020,3025,3025,3015,5915
20230605,091900,123498255,3025,3025,3025,3025,329
20230605,091800,122503030,3025,3040,3040,3025,824
20230605,091700,120007305,3040,3040,3040,3030,29
20230605,091600,119919395,3040,3040,3040,3030,236
20230605,091500,119202675,3030,3045,3045,3030,3358
20230605,091400,109019515,3045,3040,3045,3040,120
20230605,091300,108654120,3045,3045,3045,3045,1044
20230605,091200,105475140,3050,3040,3050,3025,576
20230605,091100,103729395,3040,3020,3040,3020,4361
20230605,091000,90538735,3020,3010,3025,3010,2023
20230605,090900,84443535,3010,3015,3020,3010,1782
20230605,090800,79079340,3025,3020,3025,3020,160
20230605,090700,78595470,3010,3005,3010,3005,4890
20230605,090600,63900385,3005,3005,3025,3005,1152
20230605,090500,60437990,3005,3020,3020,3000,7313
20230605,090400,38457590,3020,3020,3020,3020,103
20230605,090300,38146530,3010,3030,3030,3010,4796
20230605,090200,23666095,3040,3045,3045,3035,1993
20230605,090100,17612290,3040,3060,3075,3040,1744
20230605,090000,12276815,3075,3095,3095,3035,3989