KissMeData/134580/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201600,344295180,5220,5220,5220,5220,832
20230601,201500,344295180,5220,5220,5220,5220,0
20230601,201400,344295180,5220,5220,5220,5220,0
20230601,201300,344295180,5220,5220,5220,5220,0
20230601,201200,344295180,5220,5220,5220,5220,0
20230601,201100,344295180,5220,5220,5220,5220,0
20230601,201000,344295180,5220,5220,5220,5220,0
20230601,200900,344295180,5220,5220,5220,5220,0
20230601,200800,344295180,5220,5220,5220,5220,0
20230601,200700,344295180,5220,5220,5220,5220,0
20230601,200600,344295180,5220,5220,5220,5220,0
20230601,200500,344295180,5220,5220,5220,5220,0
20230601,200400,344295180,5220,5220,5220,5220,0
20230601,200300,344295180,5220,5220,5220,5220,0
20230601,200200,344295180,5220,5220,5220,5220,0
20230601,200100,344295180,5220,5220,5220,5220,0
20230601,200000,344295180,5220,5220,5220,5220,0
20230601,195900,344295180,5220,5220,5220,5220,0
20230601,195800,344295180,5220,5220,5220,5220,0
20230601,195700,344295180,5220,5220,5220,5220,0
20230601,195600,344295180,5220,5220,5220,5220,0
20230601,195500,344295180,5220,5220,5220,5220,0
20230601,195400,344295180,5220,5220,5220,5220,0
20230601,195300,344295180,5220,5220,5220,5220,0
20230601,195200,344295180,5220,5220,5220,5220,0
20230601,195100,344295180,5220,5220,5220,5220,0
20230601,195000,344295180,5220,5220,5220,5220,0
20230601,194900,344295180,5220,5220,5220,5220,0
20230601,194800,344295180,5220,5220,5220,5220,0
20230601,194700,344295180,5220,5220,5220,5220,0
20230601,194600,344295180,5220,5220,5220,5220,832
20230601,194500,344295180,5220,5220,5220,5220,0
20230601,194400,344295180,5220,5220,5220,5220,0
20230601,194300,344295180,5220,5220,5220,5220,0
20230601,194200,344295180,5220,5220,5220,5220,0
20230601,194100,344295180,5220,5220,5220,5220,0
20230601,194000,344295180,5220,5220,5220,5220,0
20230601,193900,344295180,5220,5220,5220,5220,0
20230601,193800,344295180,5220,5220,5220,5220,0
20230601,193700,344295180,5220,5220,5220,5220,0
20230601,193600,344295180,5220,5220,5220,5220,0
20230601,193500,344295180,5220,5220,5220,5220,0
20230601,193400,344295180,5220,5220,5220,5220,0
20230601,193300,344295180,5220,5220,5220,5220,0
20230601,193200,344295180,5220,5220,5220,5220,0
20230601,193100,344295180,5220,5220,5220,5220,0
20230601,193000,344295180,5220,5220,5220,5220,0
20230601,192900,344295180,5220,5220,5220,5220,0
20230601,192800,344295180,5220,5220,5220,5220,0
20230601,192700,344295180,5220,5220,5220,5220,0
20230601,192600,344295180,5220,5220,5220,5220,0
20230601,192500,344295180,5220,5220,5220,5220,0
20230601,192400,344295180,5220,5220,5220,5220,0
20230601,192300,344295180,5220,5220,5220,5220,0
20230601,192200,344295180,5220,5220,5220,5220,0
20230601,192100,344295180,5220,5220,5220,5220,0
20230601,192000,344295180,5220,5220,5220,5220,0
20230601,191900,344295180,5220,5220,5220,5220,0
20230601,191800,344295180,5220,5220,5220,5220,0
20230601,191700,344295180,5220,5220,5220,5220,0
20230601,191600,344295180,5220,5220,5220,5220,832
20230601,191500,344295180,5220,5220,5220,5220,0
20230601,191400,344295180,5220,5220,5220,5220,0
20230601,191300,344295180,5220,5220,5220,5220,0
20230601,191200,344295180,5220,5220,5220,5220,0
20230601,191100,344295180,5220,5220,5220,5220,0
20230601,191000,344295180,5220,5220,5220,5220,0
20230601,190900,344295180,5220,5220,5220,5220,0
20230601,190800,344295180,5220,5220,5220,5220,0
20230601,190700,344295180,5220,5220,5220,5220,0
20230601,190600,344295180,5220,5220,5220,5220,0
20230601,190500,344295180,5220,5220,5220,5220,0
20230601,190400,344295180,5220,5220,5220,5220,0
20230601,190300,344295180,5220,5220,5220,5220,0
20230601,190200,344295180,5220,5220,5220,5220,0
20230601,190100,344295180,5220,5220,5220,5220,0
20230601,190000,344295180,5220,5220,5220,5220,0
20230601,185900,344295180,5220,5220,5220,5220,0
20230601,185800,344295180,5220,5220,5220,5220,0
20230601,185700,344295180,5220,5220,5220,5220,0
20230601,185600,344295180,5220,5220,5220,5220,0
20230601,185500,344295180,5220,5220,5220,5220,0
20230601,185400,344295180,5220,5220,5220,5220,0
20230601,185300,344295180,5220,5220,5220,5220,0
20230601,185200,344295180,5220,5220,5220,5220,0
20230601,185100,344295180,5220,5220,5220,5220,0
20230601,185000,344295180,5220,5220,5220,5220,0
20230601,184900,344295180,5220,5220,5220,5220,0
20230601,184800,344295180,5220,5220,5220,5220,0
20230601,184700,344295180,5220,5220,5220,5220,0
20230601,184600,344295180,5220,5220,5220,5220,832
20230601,184500,344295180,5220,5220,5220,5220,0
20230601,184400,344295180,5220,5220,5220,5220,0
20230601,184300,344295180,5220,5220,5220,5220,0
20230601,184200,344295180,5220,5220,5220,5220,0
20230601,184100,344295180,5220,5220,5220,5220,0
20230601,184000,344295180,5220,5220,5220,5220,0
20230601,183900,344295180,5220,5220,5220,5220,0
20230601,183800,344295180,5220,5220,5220,5220,0
20230601,183700,344295180,5220,5220,5220,5220,0
20230601,183600,344295180,5220,5220,5220,5220,0
20230601,183500,344295180,5220,5220,5220,5220,0
20230601,183400,344295180,5220,5220,5220,5220,0
20230601,183300,344295180,5220,5220,5220,5220,0
20230601,183200,344295180,5220,5220,5220,5220,0
20230601,183100,344295180,5220,5220,5220,5220,0
20230601,183000,344295180,5220,5220,5220,5220,0
20230601,182900,344295180,5220,5220,5220,5220,0
20230601,182800,344295180,5220,5220,5220,5220,0
20230601,182700,344295180,5220,5220,5220,5220,0
20230601,182600,344295180,5220,5220,5220,5220,0
20230601,182500,344295180,5220,5220,5220,5220,0
20230601,182400,344295180,5220,5220,5220,5220,0
20230601,182300,344295180,5220,5220,5220,5220,0
20230601,182200,344295180,5220,5220,5220,5220,0
20230601,182100,344295180,5220,5220,5220,5220,0
20230601,182000,344295180,5220,5220,5220,5220,0
20230601,181900,344295180,5220,5220,5220,5220,0
20230601,181800,344295180,5220,5220,5220,5220,0
20230601,181700,344295180,5220,5220,5220,5220,0
20230601,181600,344295180,5220,5220,5220,5220,832
20230601,181500,344295180,5220,5220,5220,5220,0
20230601,181400,344295180,5220,5220,5220,5220,0
20230601,181300,344295180,5220,5220,5220,5220,0
20230601,181200,344295180,5220,5220,5220,5220,0
20230601,181100,344295180,5220,5220,5220,5220,0
20230601,181000,344295180,5220,5220,5220,5220,0
20230601,180900,344295180,5220,5220,5220,5220,0
20230601,180800,344295180,5220,5220,5220,5220,0
20230601,180700,344295180,5220,5220,5220,5220,0
20230601,180600,344295180,5220,5220,5220,5220,0
20230601,180500,344295180,5220,5220,5220,5220,0
20230601,180400,344295180,5220,5220,5220,5220,0
20230601,180300,344295180,5220,5220,5220,5220,0
20230601,180200,344295180,5220,5220,5220,5220,0
20230601,180100,344295180,5220,5220,5220,5220,0
20230601,180000,344295180,5220,5220,5220,5220,0
20230601,175900,344295180,5220,5220,5220,5220,0
20230601,175800,344295180,5220,5220,5220,5220,0
20230601,175700,344295180,5220,5220,5220,5220,0
20230601,175600,344295180,5220,5220,5220,5220,0
20230601,175500,344295180,5220,5220,5220,5220,0
20230601,175400,344295180,5220,5220,5220,5220,0
20230601,175300,344295180,5220,5220,5220,5220,0
20230601,175200,344295180,5220,5220,5220,5220,0
20230601,175100,344295180,5220,5220,5220,5220,0
20230601,175000,344295180,5220,5220,5220,5220,0
20230601,174900,344295180,5220,5220,5220,5220,0
20230601,174800,344295180,5220,5220,5220,5220,0
20230601,174700,344295180,5220,5220,5220,5220,0
20230601,174600,344295180,5220,5220,5220,5220,832
20230601,174500,344295180,5220,5220,5220,5220,0
20230601,174400,344295180,5220,5220,5220,5220,0
20230601,174300,344295180,5220,5220,5220,5220,0
20230601,174200,344295180,5220,5220,5220,5220,0
20230601,174100,344295180,5220,5220,5220,5220,0
20230601,174000,344295180,5220,5220,5220,5220,0
20230601,173900,344295180,5220,5220,5220,5220,0
20230601,173800,344295180,5220,5220,5220,5220,0
20230601,173700,344295180,5220,5220,5220,5220,0
20230601,173600,344295180,5220,5220,5220,5220,0
20230601,173500,344295180,5220,5220,5220,5220,0
20230601,173400,344295180,5220,5220,5220,5220,0
20230601,173300,344295180,5220,5220,5220,5220,0
20230601,173200,344295180,5220,5220,5220,5220,0
20230601,173100,344295180,5220,5220,5220,5220,0
20230601,173000,344295180,5220,5220,5220,5220,0
20230601,172900,344295180,5220,5220,5220,5220,0
20230601,172800,344295180,5220,5220,5220,5220,0
20230601,172700,344295180,5220,5220,5220,5220,0
20230601,172600,344295180,5220,5220,5220,5220,0
20230601,172500,344295180,5220,5220,5220,5220,0
20230601,172400,344295180,5220,5220,5220,5220,0
20230601,172300,344295180,5220,5220,5220,5220,0
20230601,172200,344295180,5220,5220,5220,5220,0
20230601,172100,344295180,5220,5220,5220,5220,0
20230601,172000,344295180,5220,5220,5220,5220,0
20230601,171900,344295180,5220,5220,5220,5220,0
20230601,171800,344295180,5220,5220,5220,5220,0
20230601,171700,344295180,5220,5220,5220,5220,0
20230601,171600,344295180,5220,5220,5220,5220,832
20230601,171500,344295180,5220,5220,5220,5220,0
20230601,171400,344295180,5220,5220,5220,5220,0
20230601,171300,344295180,5220,5220,5220,5220,0
20230601,171200,344295180,5220,5220,5220,5220,0
20230601,171100,344295180,5220,5220,5220,5220,0
20230601,171000,344295180,5220,5220,5220,5220,0
20230601,170900,344295180,5220,5220,5220,5220,0
20230601,170800,344295180,5220,5220,5220,5220,0
20230601,170700,344295180,5220,5220,5220,5220,0
20230601,170600,344295180,5220,5220,5220,5220,0
20230601,170500,344295180,5220,5220,5220,5220,0
20230601,170400,344295180,5220,5220,5220,5220,0
20230601,170300,344295180,5220,5220,5220,5220,0
20230601,170200,344295180,5220,5220,5220,5220,0
20230601,170100,344295180,5220,5220,5220,5220,0
20230601,170000,344295180,5220,5220,5220,5220,0
20230601,165900,344295180,5220,5220,5220,5220,0
20230601,165800,344295180,5220,5220,5220,5220,0
20230601,165700,344295180,5220,5220,5220,5220,0
20230601,165600,344295180,5220,5220,5220,5220,0
20230601,165500,344295180,5220,5220,5220,5220,0
20230601,165400,344295180,5220,5220,5220,5220,0
20230601,165300,344295180,5220,5220,5220,5220,0
20230601,165200,344295180,5220,5220,5220,5220,0
20230601,165100,344295180,5220,5220,5220,5220,0
20230601,165000,344295180,5220,5220,5220,5220,0
20230601,164900,344295180,5220,5220,5220,5220,0
20230601,164800,344295180,5220,5220,5220,5220,0
20230601,164700,344295180,5220,5220,5220,5220,0
20230601,164600,344295180,5220,5220,5220,5220,832
20230601,164500,344295180,5220,5220,5220,5220,0
20230601,164400,344295180,5220,5220,5220,5220,0
20230601,164300,344295180,5220,5220,5220,5220,0
20230601,164200,344295180,5220,5220,5220,5220,0
20230601,164100,344295180,5220,5220,5220,5220,0
20230601,164000,344295180,5220,5220,5220,5220,0
20230601,163900,344295180,5220,5220,5220,5220,0
20230601,163800,344295180,5220,5220,5220,5220,0
20230601,163700,344295180,5220,5220,5220,5220,0
20230601,163600,344295180,5220,5220,5220,5220,0
20230601,163500,344295180,5220,5220,5220,5220,0
20230601,163400,344295180,5220,5220,5220,5220,0
20230601,163300,344295180,5220,5220,5220,5220,0
20230601,163200,344295180,5220,5220,5220,5220,0
20230601,163100,344295180,5220,5220,5220,5220,0
20230601,163000,344295180,5220,5220,5220,5220,0
20230601,162900,344295180,5220,5220,5220,5220,0
20230601,162800,344295180,5220,5220,5220,5220,0
20230601,162700,344295180,5220,5220,5220,5220,0
20230601,162600,344295180,5220,5220,5220,5220,0
20230601,162500,344295180,5220,5220,5220,5220,0
20230601,162400,344295180,5220,5220,5220,5220,0
20230601,162300,344295180,5220,5220,5220,5220,0
20230601,162200,344295180,5220,5220,5220,5220,0
20230601,162100,344295180,5220,5220,5220,5220,0
20230601,162000,344295180,5220,5220,5220,5220,0
20230601,161900,344295180,5220,5220,5220,5220,0
20230601,161800,344295180,5220,5220,5220,5220,0
20230601,161700,344295180,5220,5220,5220,5220,0
20230601,161600,344295180,5220,5220,5220,5220,832
20230601,161500,344295180,5220,5220,5220,5220,0
20230601,161400,344295180,5220,5220,5220,5220,0
20230601,161300,344295180,5220,5220,5220,5220,0
20230601,161200,344295180,5220,5220,5220,5220,0
20230601,161100,344295180,5220,5220,5220,5220,0
20230601,161000,344295180,5220,5220,5220,5220,0
20230601,160900,344295180,5220,5220,5220,5220,0
20230601,160800,344295180,5220,5220,5220,5220,0
20230601,160700,344295180,5220,5220,5220,5220,0
20230601,160600,344295180,5220,5220,5220,5220,0
20230601,160500,344295180,5220,5220,5220,5220,0
20230601,160400,344295180,5220,5220,5220,5220,0
20230601,160300,344295180,5220,5220,5220,5220,0
20230601,160200,344295180,5220,5220,5220,5220,0
20230601,160100,344295180,5220,5220,5220,5220,0
20230601,160000,344295180,5220,5220,5220,5220,0
20230601,155900,344295180,5220,5220,5220,5220,0
20230601,155800,344295180,5220,5220,5220,5220,0
20230601,155700,344295180,5220,5220,5220,5220,0
20230601,155600,344295180,5220,5220,5220,5220,0
20230601,155500,344295180,5220,5220,5220,5220,0
20230601,155400,344295180,5220,5220,5220,5220,0
20230601,155300,344295180,5220,5220,5220,5220,0
20230601,155200,344295180,5220,5220,5220,5220,0
20230601,155100,344295180,5220,5220,5220,5220,0
20230601,155000,344295180,5220,5220,5220,5220,0
20230601,154900,344295180,5220,5220,5220,5220,0
20230601,154800,344295180,5220,5220,5220,5220,0
20230601,154700,344295180,5220,5220,5220,5220,0
20230601,154600,344295180,5220,5220,5220,5220,832
20230601,154500,344295180,5220,5220,5220,5220,0
20230601,154400,344295180,5220,5220,5220,5220,0
20230601,154300,344295180,5220,5220,5220,5220,0
20230601,154200,344295180,5220,5220,5220,5220,0
20230601,154100,344295180,5220,5220,5220,5220,0
20230601,154000,344295180,5220,5220,5220,5220,0
20230601,153900,344295180,5220,5220,5220,5220,0
20230601,153800,344295180,5220,5220,5220,5220,0
20230601,153700,344295180,5220,5220,5220,5220,0
20230601,153600,344295180,5220,5220,5220,5220,0
20230601,153500,344295180,5220,5220,5220,5220,0
20230601,153400,344295180,5220,5220,5220,5220,0
20230601,153300,344295180,5220,5220,5220,5220,0
20230601,153200,344295180,5220,5220,5220,5220,0
20230601,153100,344295180,5220,5220,5220,5220,0
20230601,153000,344295180,5220,5220,5220,5220,832
20230601,152900,339952140,5200,5200,5200,5200,0
20230601,152800,339952140,5200,5200,5200,5200,0
20230601,152700,339952140,5200,5200,5200,5200,0
20230601,152600,339952140,5200,5200,5200,5200,0
20230601,152500,339952140,5200,5200,5200,5200,0
20230601,152400,339952140,5200,5200,5200,5200,0
20230601,152300,339952140,5200,5200,5200,5200,0
20230601,152200,339952140,5200,5200,5200,5200,0
20230601,152100,339952140,5200,5200,5200,5200,0
20230601,152000,339952140,5200,5200,5200,5200,0
20230601,151900,339952140,5200,5200,5200,5200,0
20230601,151800,339952140,5200,5200,5200,5200,0
20230601,151700,339952140,5200,5200,5200,5200,99
20230601,151600,339437340,5200,5200,5200,5200,5
20230601,151500,339411340,5190,5190,5190,5190,3
20230601,151400,339395770,5170,5170,5170,5170,0
20230601,151300,339395770,5170,5170,5170,5170,0
20230601,151200,339395770,5170,5200,5200,5170,6
20230601,151100,339364600,5170,5170,5170,5170,0
20230601,151000,339364600,5170,5170,5170,5170,0
20230601,150900,339364600,5170,5170,5170,5170,0
20230601,150800,339364600,5170,5170,5170,5170,0
20230601,150700,339364600,5170,5170,5170,5170,0
20230601,150600,339364600,5170,5170,5170,5170,0
20230601,150500,339364600,5170,5170,5170,5170,0
20230601,150400,339364600,5170,5170,5170,5170,0
20230601,150300,339364600,5170,5170,5170,5170,0
20230601,150200,339364600,5170,5170,5170,5170,19
20230601,150100,339266370,5170,5170,5170,5170,0
20230601,150000,339266370,5170,5170,5170,5170,0
20230601,145900,339266370,5170,5170,5170,5170,0
20230601,145800,339266370,5170,5170,5170,5170,200
20230601,145700,338232370,5220,5220,5220,5220,0
20230601,145600,338232370,5220,5220,5220,5220,0
20230601,145500,338232370,5220,5220,5220,5220,0
20230601,145400,338232370,5220,5220,5220,5220,0
20230601,145300,338232370,5220,5220,5220,5220,0
20230601,145200,338232370,5220,5220,5220,5220,900
20230601,145100,333534370,5230,5230,5230,5230,0
20230601,145000,333534370,5230,5230,5230,5230,0
20230601,144900,333534370,5230,5230,5230,5230,0
20230601,144800,333534370,5230,5230,5230,5230,0
20230601,144700,333534370,5230,5230,5230,5230,0
20230601,144600,333534370,5230,5230,5230,5230,0
20230601,144500,333534370,5230,5230,5230,5230,9
20230601,144400,333487300,5240,5240,5240,5240,0
20230601,144300,333487300,5240,5240,5240,5240,0
20230601,144200,333487300,5240,5240,5240,5240,0
20230601,144100,333487300,5240,5240,5240,5240,0
20230601,144000,333487300,5240,5240,5240,5240,0
20230601,143900,333487300,5240,5240,5240,5240,0
20230601,143800,333487300,5240,5240,5240,5240,0
20230601,143700,333487300,5240,5240,5240,5240,0
20230601,143600,333487300,5240,5240,5240,5240,0
20230601,143500,333487300,5240,5240,5240,5240,10
20230601,143400,333434900,5200,5200,5200,5200,0
20230601,143300,333434900,5200,5170,5200,5170,160
20230601,143200,332607450,5170,5170,5170,5170,0
20230601,143100,332607450,5170,5170,5170,5170,0
20230601,143000,332607450,5170,5170,5180,5170,478
20230601,142900,330134490,5170,5170,5170,5170,1367
20230601,142800,323067100,5150,5130,5150,5130,1782
20230601,142700,313889920,5130,5130,5130,5130,12
20230601,142600,313828360,5120,5120,5120,5120,0
20230601,142500,313828360,5120,5120,5120,5120,0
20230601,142400,313828360,5120,5120,5120,5120,0
20230601,142300,313828360,5120,5120,5120,5120,0
20230601,142200,313828360,5120,5120,5120,5120,1
20230601,142100,313823240,5100,5100,5100,5100,0
20230601,142000,313823240,5100,5110,5110,5100,400
20230601,141900,311781140,5100,5110,5110,5100,298
20230601,141800,310258830,5130,5130,5130,5130,0
20230601,141700,310258830,5130,5130,5130,5130,0
20230601,141600,310258830,5130,5130,5130,5130,0
20230601,141500,310258830,5130,5130,5130,5130,0
20230601,141400,310258830,5130,5130,5130,5130,0
20230601,141300,310258830,5130,5130,5130,5130,0
20230601,141200,310258830,5130,5130,5130,5130,1
20230601,141100,310253700,5090,5090,5090,5090,0
20230601,141000,310253700,5090,5090,5090,5090,0
20230601,140900,310253700,5090,5090,5090,5090,0
20230601,140800,310253700,5090,5090,5090,5090,0
20230601,140700,310253700,5090,5090,5090,5090,0
20230601,140600,310253700,5090,5090,5090,5090,0
20230601,140500,310253700,5090,5090,5090,5090,0
20230601,140400,310253700,5090,5090,5090,5090,0
20230601,140300,310253700,5090,5090,5090,5090,0
20230601,140200,310253700,5090,5090,5090,5090,0
20230601,140100,310253700,5090,5090,5090,5090,0
20230601,140000,310253700,5090,5090,5090,5090,0
20230601,135900,310253700,5090,5090,5090,5090,0
20230601,135800,310253700,5090,5110,5110,5090,1011
20230601,135700,305101350,5140,5140,5140,5140,0
20230601,135600,305101350,5140,5140,5140,5140,0
20230601,135500,305101350,5140,5140,5140,5140,0
20230601,135400,305101350,5140,5140,5140,5140,0
20230601,135300,305101350,5140,5140,5140,5140,0
20230601,135200,305101350,5140,5140,5140,5140,0
20230601,135100,305101350,5140,5140,5140,5140,0
20230601,135000,305101350,5140,5140,5140,5140,0
20230601,134900,305101350,5140,5140,5140,5140,0
20230601,134800,305101350,5140,5140,5140,5140,0
20230601,134700,305101350,5140,5140,5140,5140,0
20230601,134600,305101350,5140,5140,5140,5140,0
20230601,134500,305101350,5140,5140,5140,5140,0
20230601,134400,305101350,5140,5140,5140,5140,0
20230601,134300,305101350,5140,5140,5140,5140,0
20230601,134200,305101350,5140,5140,5140,5140,1
20230601,134100,305096210,5110,5110,5110,5110,0
20230601,134000,305096210,5110,5110,5110,5110,0
20230601,133900,305096210,5110,5110,5110,5110,1063
20230601,133800,299664280,5110,5110,5110,5110,726
20230601,133700,295954420,5140,5140,5140,5140,0
20230601,133600,295954420,5140,5140,5140,5140,0
20230601,133500,295954420,5140,5140,5140,5140,0
20230601,133400,295954420,5140,5140,5140,5140,0
20230601,133300,295954420,5140,5140,5140,5140,0
20230601,133200,295954420,5140,5140,5140,5140,0
20230601,133100,295954420,5140,5140,5140,5140,1
20230601,133000,295949280,5110,5110,5110,5110,0
20230601,132900,295949280,5110,5110,5110,5110,0
20230601,132800,295949280,5110,5110,5110,5110,0
20230601,132700,295949280,5110,5110,5110,5110,0
20230601,132600,295949280,5110,5110,5110,5110,0
20230601,132500,295949280,5110,5110,5110,5110,0
20230601,132400,295949280,5110,5110,5110,5110,0
20230601,132300,295949280,5110,5110,5110,5110,0
20230601,132200,295949280,5110,5110,5110,5110,0
20230601,132100,295949280,5110,5120,5120,5110,50
20230601,132000,295693660,5150,5150,5150,5150,0
20230601,131900,295693660,5150,5150,5150,5150,0
20230601,131800,295693660,5150,5150,5150,5150,0
20230601,131700,295693660,5150,5150,5150,5150,0
20230601,131600,295693660,5150,5150,5150,5150,0
20230601,131500,295693660,5150,5150,5150,5150,0
20230601,131400,295693660,5150,5150,5150,5150,0
20230601,131300,295693660,5150,5150,5150,5150,0
20230601,131200,295693660,5150,5150,5150,5150,0
20230601,131100,295693660,5150,5140,5150,5140,1010
20230601,131000,290492200,5140,5140,5140,5140,112
20230601,130900,289916520,5150,5150,5150,5150,0
20230601,130800,289916520,5150,5150,5150,5150,0
20230601,130700,289916520,5150,5150,5150,5150,0
20230601,130600,289916520,5150,5150,5150,5150,0
20230601,130500,289916520,5150,5150,5150,5150,0
20230601,130400,289916520,5150,5150,5150,5150,0
20230601,130300,289916520,5150,5150,5150,5150,0
20230601,130200,289916520,5150,5150,5150,5150,0
20230601,130100,289916520,5150,5150,5150,5150,0
20230601,130000,289916520,5150,5150,5150,5150,0
20230601,125900,289916520,5150,5150,5150,5150,0
20230601,125800,289916520,5150,5150,5150,5150,0
20230601,125700,289916520,5150,5150,5150,5150,0
20230601,125600,289916520,5150,5150,5150,5150,0
20230601,125500,289916520,5150,5150,5150,5150,26
20230601,125400,289782620,5150,5150,5150,5150,0
20230601,125300,289782620,5150,5150,5150,5150,0
20230601,125200,289782620,5150,5150,5150,5150,0
20230601,125100,289782620,5150,5150,5150,5150,0
20230601,125000,289782620,5150,5150,5150,5150,0
20230601,124900,289782620,5150,5150,5150,5150,0
20230601,124800,289782620,5150,5150,5150,5150,2
20230601,124700,289772320,5150,5150,5150,5150,0
20230601,124600,289772320,5150,5150,5150,5150,0
20230601,124500,289772320,5150,5150,5150,5150,0
20230601,124400,289772320,5150,5130,5150,5130,3188
20230601,124300,273406250,5120,5120,5120,5120,0
20230601,124200,273406250,5120,5120,5120,5120,0
20230601,124100,273406250,5120,5120,5120,5120,0
20230601,124000,273406250,5120,5120,5120,5120,0
20230601,123900,273406250,5120,5120,5120,5120,0
20230601,123800,273406250,5120,5120,5120,5120,0
20230601,123700,273406250,5120,5120,5120,5120,0
20230601,123600,273406250,5120,5120,5120,5120,0
20230601,123500,273406250,5120,5120,5120,5120,0
20230601,123400,273406250,5120,5120,5120,5120,598
20230601,123300,270344490,5130,5130,5130,5130,0
20230601,123200,270344490,5130,5130,5130,5130,0
20230601,123100,270344490,5130,5130,5130,5130,0
20230601,123000,270344490,5130,5130,5130,5130,0
20230601,122900,270344490,5130,5130,5130,5130,0
20230601,122800,270344490,5130,5130,5130,5130,0
20230601,122700,270344490,5130,5130,5130,5130,0
20230601,122600,270344490,5130,5130,5130,5130,0
20230601,122500,270344490,5130,5130,5130,5130,1
20230601,122400,270339360,5140,5140,5140,5140,10
20230601,122300,270287960,5140,5140,5140,5140,0
20230601,122200,270287960,5140,5140,5140,5140,0
20230601,122100,270287960,5140,5130,5140,5130,15
20230601,122000,270211000,5140,5140,5140,5130,1140
20230601,121900,264351620,5130,5130,5130,5130,0
20230601,121800,264351620,5130,5130,5130,5130,0
20230601,121700,264351620,5130,5130,5130,5130,0
20230601,121600,264351620,5130,5130,5130,5130,66
20230601,121500,264013040,5130,5130,5130,5130,97
20230601,121400,263515430,5130,5130,5130,5130,0
20230601,121300,263515430,5130,5130,5130,5130,0
20230601,121200,263515430,5130,5130,5130,5130,0
20230601,121100,263515430,5130,5130,5130,5130,0
20230601,121000,263515430,5130,5130,5130,5130,0
20230601,120900,263515430,5130,5130,5130,5130,0
20230601,120800,263515430,5130,5130,5130,5130,152
20230601,120700,262735670,5130,5130,5130,5130,0
20230601,120600,262735670,5130,5130,5130,5130,5
20230601,120500,262710020,5140,5140,5140,5140,0
20230601,120400,262710020,5140,5140,5140,5140,0
20230601,120300,262710020,5140,5140,5140,5140,0
20230601,120200,262710020,5140,5140,5140,5140,0
20230601,120100,262710020,5140,5140,5140,5140,0
20230601,120000,262710020,5140,5140,5140,5140,0
20230601,115900,262710020,5140,5130,5140,5130,502
20230601,115800,260132880,5130,5130,5130,5130,0
20230601,115700,260132880,5130,5130,5130,5130,0
20230601,115600,260132880,5130,5130,5130,5130,10
20230601,115500,260081580,5130,5130,5130,5130,0
20230601,115400,260081580,5130,5130,5130,5130,0
20230601,115300,260081580,5130,5130,5130,5130,0
20230601,115200,260081580,5130,5130,5130,5130,0
20230601,115100,260081580,5130,5130,5130,5130,0
20230601,115000,260081580,5130,5130,5130,5130,0
20230601,114900,260081580,5130,5130,5130,5130,10
20230601,114800,260030280,5120,5120,5120,5120,0
20230601,114700,260030280,5120,5120,5120,5120,0
20230601,114600,260030280,5120,5120,5120,5120,0
20230601,114500,260030280,5120,5120,5120,5120,0
20230601,114400,260030280,5120,5120,5120,5120,0
20230601,114300,260030280,5120,5120,5120,5120,1183
20230601,114200,253973320,5120,5120,5120,5120,0
20230601,114100,253973320,5120,5120,5120,5120,0
20230601,114000,253973320,5120,5120,5120,5120,1
20230601,113900,253968200,5120,5120,5120,5120,0
20230601,113800,253968200,5120,5120,5120,5120,0
20230601,113700,253968200,5120,5120,5120,5120,301
20230601,113600,252427080,5120,5120,5120,5120,1300
20230601,113500,245771080,5110,5110,5110,5110,0
20230601,113400,245771080,5110,5110,5110,5110,0
20230601,113300,245771080,5110,5100,5110,5100,2013
20230601,113200,235484730,5100,5100,5100,5100,0
20230601,113100,235484730,5100,5080,5100,5080,401
20230601,113000,233444470,5080,5080,5080,5080,0
20230601,112900,233444470,5080,5080,5080,5080,0
20230601,112800,233444470,5080,5080,5080,5080,0
20230601,112700,233444470,5080,5080,5080,5080,0
20230601,112600,233444470,5080,5080,5080,5080,0
20230601,112500,233444470,5080,5080,5080,5080,0
20230601,112400,233444470,5080,5100,5110,5080,341
20230601,112300,231705590,5100,5100,5100,5100,500
20230601,112200,229155590,5100,5100,5100,5100,1
20230601,112100,229150490,5080,5080,5080,5080,0
20230601,112000,229150490,5080,5080,5080,5080,0
20230601,111900,229150490,5080,5080,5080,5080,0
20230601,111800,229150490,5080,5080,5080,5080,0
20230601,111700,229150490,5080,5080,5080,5080,0
20230601,111600,229150490,5080,5080,5080,5080,100
20230601,111500,228642490,5080,5080,5080,5080,0
20230601,111400,228642490,5080,5080,5080,5080,0
20230601,111300,228642490,5080,5080,5080,5070,4917
20230601,111200,203686340,5090,5100,5100,5090,230
20230601,111100,202513640,5090,5100,5100,5090,2339
20230601,111000,190597970,5100,5100,5100,5100,209
20230601,110900,189532070,5100,5100,5100,5100,250
20230601,110800,188257070,5110,5110,5110,5110,1
20230601,110700,188251960,5100,5100,5100,5100,0
20230601,110600,188251960,5100,5100,5100,5100,0
20230601,110500,188251960,5100,5100,5100,5100,0
20230601,110400,188251960,5100,5100,5100,5100,0
20230601,110300,188251960,5100,5100,5100,5100,200
20230601,110200,187231960,5120,5100,5120,5100,150
20230601,110100,186465680,5090,5090,5090,5090,0
20230601,110000,186465680,5090,5090,5090,5090,1000
20230601,105900,181375680,5090,5090,5090,5090,0
20230601,105800,181375680,5090,5090,5090,5090,0
20230601,105700,181375680,5090,5090,5090,5090,200
20230601,105600,180357680,5090,5090,5090,5090,200
20230601,105500,179339680,5130,5130,5130,5130,20
20230601,105400,179237080,5130,5110,5130,5110,80
20230601,105300,178826750,5120,5120,5120,5120,0
20230601,105200,178826750,5120,5120,5120,5120,0
20230601,105100,178826750,5120,5120,5120,5120,50
20230601,105000,178570750,5090,5090,5090,5090,0
20230601,104900,178570750,5090,5090,5090,5090,0
20230601,104800,178570750,5090,5090,5090,5090,19
20230601,104700,178474040,5080,5090,5090,5080,1208
20230601,104600,172336190,5090,5090,5090,5090,3003
20230601,104500,157050920,5090,5090,5090,5090,0
20230601,104400,157050920,5090,5090,5090,5090,26
20230601,104300,156918580,5100,5100,5100,5100,3
20230601,104200,156903280,5100,5100,5100,5100,0
20230601,104100,156903280,5100,5100,5100,5100,0
20230601,104000,156903280,5100,5100,5100,5100,0
20230601,103900,156903280,5100,5100,5100,5100,0
20230601,103800,156903280,5100,5100,5100,5100,1130
20230601,103700,151140280,5100,5100,5100,5100,2230
20230601,103600,139767280,5110,5110,5110,5110,46
20230601,103500,139532220,5110,5120,5120,5110,981
20230601,103400,134518120,5130,5130,5130,5130,0
20230601,103300,134518120,5130,5130,5130,5130,0
20230601,103200,134518120,5130,5130,5130,5130,0
20230601,103100,134518120,5130,5130,5130,5130,1
20230601,103000,134512990,5110,5110,5110,5110,0
20230601,102900,134512990,5110,5110,5110,5110,0
20230601,102800,134512990,5110,5120,5120,5110,500
20230601,102700,131954990,5110,5110,5110,5110,0
20230601,102600,131954990,5110,5110,5110,5110,0
20230601,102500,131954990,5110,5130,5130,5110,75
20230601,102400,131571440,5130,5130,5130,5130,46
20230601,102300,131335460,5140,5140,5140,5140,0
20230601,102200,131335460,5140,5140,5140,5140,97
20230601,102100,130836880,5140,5100,5140,5090,1698
20230601,102000,122193340,5090,5150,5150,5090,501
20230601,101900,119643010,5090,5150,5150,5090,466
20230601,101800,117266970,5100,5100,5100,5100,1
20230601,101700,117261870,5100,5140,5140,5100,10059
20230601,101600,65883840,5160,5160,5160,5160,1
20230601,101500,65878680,5140,5140,5140,5140,1613
20230601,101400,57587860,5140,5140,5140,5140,1254
20230601,101300,51142300,5140,5140,5140,5140,0
20230601,101200,51142300,5140,5140,5140,5140,0
20230601,101100,51142300,5140,5140,5140,5140,0
20230601,101000,51142300,5140,5140,5140,5140,0
20230601,100900,51142300,5140,5140,5140,5140,8
20230601,100800,51101180,5150,5150,5150,5150,1200
20230601,100700,44921180,5170,5170,5170,5170,30
20230601,100600,44766080,5170,5170,5170,5170,0
20230601,100500,44766080,5170,5170,5170,5170,0
20230601,100400,44766080,5170,5170,5170,5170,5
20230601,100300,44740230,5170,5170,5170,5170,0
20230601,100200,44740230,5170,5170,5170,5170,0
20230601,100100,44740230,5170,5170,5170,5170,0
20230601,100000,44740230,5170,5170,5170,5170,0
20230601,095900,44740230,5170,5170,5170,5170,0
20230601,095800,44740230,5170,5170,5170,5170,0
20230601,095700,44740230,5170,5170,5170,5170,0
20230601,095600,44740230,5170,5170,5170,5170,0
20230601,095500,44740230,5170,5170,5170,5170,110
20230601,095400,44171530,5170,5170,5170,5170,0
20230601,095300,44171530,5170,5170,5170,5170,79
20230601,095200,43763100,5170,5170,5170,5170,20
20230601,095100,43659700,5170,5170,5170,5170,1
20230601,095000,43654530,5160,5160,5160,5160,0
20230601,094900,43654530,5160,5160,5160,5160,0
20230601,094800,43654530,5160,5160,5160,5160,67
20230601,094700,43308810,5160,5140,5160,5140,207
20230601,094600,42241220,5150,5150,5150,5150,26
20230601,094500,42107320,5150,5150,5150,5150,1027
20230601,094400,36818270,5160,5160,5160,5160,406
20230601,094300,34723310,5170,5180,5180,5170,1082
20230601,094200,29129090,5180,5180,5180,5180,0
20230601,094100,29129090,5180,5190,5190,5180,1055
20230601,094000,23660560,5200,5200,5200,5200,0
20230601,093900,23660560,5200,5200,5200,5200,4
20230601,093800,23639760,5200,5200,5200,5200,2
20230601,093700,23629360,5200,5200,5200,5200,0
20230601,093600,23629360,5200,5200,5200,5200,5
20230601,093500,23603360,5190,5190,5190,5190,0
20230601,093400,23603360,5190,5190,5190,5190,0
20230601,093300,23603360,5190,5190,5190,5190,0
20230601,093200,23603360,5190,5190,5190,5190,0
20230601,093100,23603360,5190,5190,5190,5190,0
20230601,093000,23603360,5190,5190,5190,5190,149
20230601,092900,22830050,5190,5200,5200,5190,358
20230601,092800,20971960,5200,5200,5200,5200,0
20230601,092700,20971960,5200,5200,5200,5200,100
20230601,092600,20451960,5200,5190,5200,5190,105
20230601,092500,19906010,5190,5190,5190,5190,0
20230601,092400,19906010,5190,5190,5190,5190,0
20230601,092300,19906010,5190,5190,5190,5190,1
20230601,092200,19900820,5200,5200,5200,5200,101
20230601,092100,19375620,5190,5190,5190,5190,0
20230601,092000,19375620,5190,5190,5190,5190,0
20230601,091900,19375620,5190,5230,5230,5190,389
20230601,091800,17345050,5240,5240,5240,5240,0
20230601,091700,17345050,5240,5240,5240,5240,10
20230601,091600,17292650,5230,5230,5230,5230,365
20230601,091500,15383700,5230,5230,5230,5230,0
20230601,091400,15383700,5230,5230,5230,5230,33
20230601,091300,15211110,5230,5230,5230,5230,2
20230601,091200,15200650,5230,5220,5230,5220,1003
20230601,091100,9955340,5190,5190,5190,5190,0
20230601,091000,9955340,5190,5190,5190,5190,0
20230601,090900,9955340,5190,5190,5190,5190,49
20230601,090800,9701030,5200,5200,5200,5200,0
20230601,090700,9701030,5200,5200,5200,5200,0
20230601,090600,9701030,5200,5200,5230,5200,1020
20230601,090500,4367030,5220,5230,5230,5220,10
20230601,090400,4314820,5240,5230,5240,5230,20
20230601,090300,4210160,5240,5220,5240,5170,506
20230601,090200,1578870,5220,5250,5250,5220,271
20230601,090100,162750,5250,5250,5250,5250,0
20230601,090000,162750,5250,5250,5250,5250,31