KissMeData/004840/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203000,28591280,4980,4980,4980,4980,23
20230601,202900,28591280,4980,4980,4980,4980,0
20230601,202800,28591280,4980,4980,4980,4980,0
20230601,202700,28591280,4980,4980,4980,4980,0
20230601,202600,28591280,4980,4980,4980,4980,0
20230601,202500,28591280,4980,4980,4980,4980,0
20230601,202400,28591280,4980,4980,4980,4980,0
20230601,202300,28591280,4980,4980,4980,4980,0
20230601,202200,28591280,4980,4980,4980,4980,0
20230601,202100,28591280,4980,4980,4980,4980,0
20230601,202000,28591280,4980,4980,4980,4980,0
20230601,201900,28591280,4980,4980,4980,4980,0
20230601,201800,28591280,4980,4980,4980,4980,0
20230601,201700,28591280,4980,4980,4980,4980,0
20230601,201600,28591280,4980,4980,4980,4980,0
20230601,201500,28591280,4980,4980,4980,4980,0
20230601,201400,28591280,4980,4980,4980,4980,0
20230601,201300,28591280,4980,4980,4980,4980,0
20230601,201200,28591280,4980,4980,4980,4980,0
20230601,201100,28591280,4980,4980,4980,4980,0
20230601,201000,28591280,4980,4980,4980,4980,0
20230601,200900,28591280,4980,4980,4980,4980,0
20230601,200800,28591280,4980,4980,4980,4980,0
20230601,200700,28591280,4980,4980,4980,4980,0
20230601,200600,28591280,4980,4980,4980,4980,0
20230601,200500,28591280,4980,4980,4980,4980,0
20230601,200400,28591280,4980,4980,4980,4980,0
20230601,200300,28591280,4980,4980,4980,4980,0
20230601,200200,28591280,4980,4980,4980,4980,0
20230601,200100,28591280,4980,4980,4980,4980,0
20230601,200000,28591280,4980,4980,4980,4980,23
20230601,195900,28591280,4980,4980,4980,4980,0
20230601,195800,28591280,4980,4980,4980,4980,0
20230601,195700,28591280,4980,4980,4980,4980,0
20230601,195600,28591280,4980,4980,4980,4980,0
20230601,195500,28591280,4980,4980,4980,4980,0
20230601,195400,28591280,4980,4980,4980,4980,0
20230601,195300,28591280,4980,4980,4980,4980,0
20230601,195200,28591280,4980,4980,4980,4980,0
20230601,195100,28591280,4980,4980,4980,4980,0
20230601,195000,28591280,4980,4980,4980,4980,0
20230601,194900,28591280,4980,4980,4980,4980,0
20230601,194800,28591280,4980,4980,4980,4980,0
20230601,194700,28591280,4980,4980,4980,4980,0
20230601,194600,28591280,4980,4980,4980,4980,0
20230601,194500,28591280,4980,4980,4980,4980,0
20230601,194400,28591280,4980,4980,4980,4980,0
20230601,194300,28591280,4980,4980,4980,4980,0
20230601,194200,28591280,4980,4980,4980,4980,0
20230601,194100,28591280,4980,4980,4980,4980,0
20230601,194000,28591280,4980,4980,4980,4980,0
20230601,193900,28591280,4980,4980,4980,4980,0
20230601,193800,28591280,4980,4980,4980,4980,0
20230601,193700,28591280,4980,4980,4980,4980,0
20230601,193600,28591280,4980,4980,4980,4980,0
20230601,193500,28591280,4980,4980,4980,4980,0
20230601,193400,28591280,4980,4980,4980,4980,0
20230601,193300,28591280,4980,4980,4980,4980,0
20230601,193200,28591280,4980,4980,4980,4980,0
20230601,193100,28591280,4980,4980,4980,4980,0
20230601,193000,28591280,4980,4980,4980,4980,23
20230601,192900,28591280,4980,4980,4980,4980,0
20230601,192800,28591280,4980,4980,4980,4980,0
20230601,192700,28591280,4980,4980,4980,4980,0
20230601,192600,28591280,4980,4980,4980,4980,0
20230601,192500,28591280,4980,4980,4980,4980,0
20230601,192400,28591280,4980,4980,4980,4980,0
20230601,192300,28591280,4980,4980,4980,4980,0
20230601,192200,28591280,4980,4980,4980,4980,0
20230601,192100,28591280,4980,4980,4980,4980,0
20230601,192000,28591280,4980,4980,4980,4980,0
20230601,191900,28591280,4980,4980,4980,4980,0
20230601,191800,28591280,4980,4980,4980,4980,0
20230601,191700,28591280,4980,4980,4980,4980,0
20230601,191600,28591280,4980,4980,4980,4980,0
20230601,191500,28591280,4980,4980,4980,4980,0
20230601,191400,28591280,4980,4980,4980,4980,0
20230601,191300,28591280,4980,4980,4980,4980,0
20230601,191200,28591280,4980,4980,4980,4980,0
20230601,191100,28591280,4980,4980,4980,4980,0
20230601,191000,28591280,4980,4980,4980,4980,0
20230601,190900,28591280,4980,4980,4980,4980,0
20230601,190800,28591280,4980,4980,4980,4980,0
20230601,190700,28591280,4980,4980,4980,4980,0
20230601,190600,28591280,4980,4980,4980,4980,0
20230601,190500,28591280,4980,4980,4980,4980,0
20230601,190400,28591280,4980,4980,4980,4980,0
20230601,190300,28591280,4980,4980,4980,4980,0
20230601,190200,28591280,4980,4980,4980,4980,0
20230601,190100,28591280,4980,4980,4980,4980,0
20230601,190000,28591280,4980,4980,4980,4980,23
20230601,185900,28591280,4980,4980,4980,4980,0
20230601,185800,28591280,4980,4980,4980,4980,0
20230601,185700,28591280,4980,4980,4980,4980,0
20230601,185600,28591280,4980,4980,4980,4980,0
20230601,185500,28591280,4980,4980,4980,4980,0
20230601,185400,28591280,4980,4980,4980,4980,0
20230601,185300,28591280,4980,4980,4980,4980,0
20230601,185200,28591280,4980,4980,4980,4980,0
20230601,185100,28591280,4980,4980,4980,4980,0
20230601,185000,28591280,4980,4980,4980,4980,0
20230601,184900,28591280,4980,4980,4980,4980,0
20230601,184800,28591280,4980,4980,4980,4980,0
20230601,184700,28591280,4980,4980,4980,4980,0
20230601,184600,28591280,4980,4980,4980,4980,0
20230601,184500,28591280,4980,4980,4980,4980,0
20230601,184400,28591280,4980,4980,4980,4980,0
20230601,184300,28591280,4980,4980,4980,4980,0
20230601,184200,28591280,4980,4980,4980,4980,0
20230601,184100,28591280,4980,4980,4980,4980,0
20230601,184000,28591280,4980,4980,4980,4980,0
20230601,183900,28591280,4980,4980,4980,4980,0
20230601,183800,28591280,4980,4980,4980,4980,0
20230601,183700,28591280,4980,4980,4980,4980,0
20230601,183600,28591280,4980,4980,4980,4980,0
20230601,183500,28591280,4980,4980,4980,4980,0
20230601,183400,28591280,4980,4980,4980,4980,0
20230601,183300,28591280,4980,4980,4980,4980,0
20230601,183200,28591280,4980,4980,4980,4980,0
20230601,183100,28591280,4980,4980,4980,4980,0
20230601,183000,28591280,4980,4980,4980,4980,23
20230601,182900,28591280,4980,4980,4980,4980,0
20230601,182800,28591280,4980,4980,4980,4980,0
20230601,182700,28591280,4980,4980,4980,4980,0
20230601,182600,28591280,4980,4980,4980,4980,0
20230601,182500,28591280,4980,4980,4980,4980,0
20230601,182400,28591280,4980,4980,4980,4980,0
20230601,182300,28591280,4980,4980,4980,4980,0
20230601,182200,28591280,4980,4980,4980,4980,0
20230601,182100,28591280,4980,4980,4980,4980,0
20230601,182000,28591280,4980,4980,4980,4980,0
20230601,181900,28591280,4980,4980,4980,4980,0
20230601,181800,28591280,4980,4980,4980,4980,0
20230601,181700,28591280,4980,4980,4980,4980,0
20230601,181600,28591280,4980,4980,4980,4980,0
20230601,181500,28591280,4980,4980,4980,4980,0
20230601,181400,28591280,4980,4980,4980,4980,0
20230601,181300,28591280,4980,4980,4980,4980,0
20230601,181200,28591280,4980,4980,4980,4980,0
20230601,181100,28591280,4980,4980,4980,4980,0
20230601,181000,28591280,4980,4980,4980,4980,0
20230601,180900,28591280,4980,4980,4980,4980,0
20230601,180800,28591280,4980,4980,4980,4980,0
20230601,180700,28591280,4980,4980,4980,4980,0
20230601,180600,28591280,4980,4980,4980,4980,0
20230601,180500,28591280,4980,4980,4980,4980,0
20230601,180400,28591280,4980,4980,4980,4980,0
20230601,180300,28591280,4980,4980,4980,4980,0
20230601,180200,28591280,4980,4980,4980,4980,0
20230601,180100,28591280,4980,4980,4980,4980,0
20230601,180000,28591280,4980,4980,4980,4980,23
20230601,175900,28591280,4980,4980,4980,4980,0
20230601,175800,28591280,4980,4980,4980,4980,0
20230601,175700,28591280,4980,4980,4980,4980,0
20230601,175600,28591280,4980,4980,4980,4980,0
20230601,175500,28591280,4980,4980,4980,4980,0
20230601,175400,28591280,4980,4980,4980,4980,0
20230601,175300,28591280,4980,4980,4980,4980,0
20230601,175200,28591280,4980,4980,4980,4980,0
20230601,175100,28591280,4980,4980,4980,4980,0
20230601,175000,28591280,4980,4980,4980,4980,0
20230601,174900,28591280,4980,4980,4980,4980,0
20230601,174800,28591280,4980,4980,4980,4980,0
20230601,174700,28591280,4980,4980,4980,4980,0
20230601,174600,28591280,4980,4980,4980,4980,0
20230601,174500,28591280,4980,4980,4980,4980,0
20230601,174400,28591280,4980,4980,4980,4980,0
20230601,174300,28591280,4980,4980,4980,4980,0
20230601,174200,28591280,4980,4980,4980,4980,0
20230601,174100,28591280,4980,4980,4980,4980,0
20230601,174000,28591280,4980,4980,4980,4980,0
20230601,173900,28591280,4980,4980,4980,4980,0
20230601,173800,28591280,4980,4980,4980,4980,0
20230601,173700,28591280,4980,4980,4980,4980,0
20230601,173600,28591280,4980,4980,4980,4980,0
20230601,173500,28591280,4980,4980,4980,4980,0
20230601,173400,28591280,4980,4980,4980,4980,0
20230601,173300,28591280,4980,4980,4980,4980,0
20230601,173200,28591280,4980,4980,4980,4980,0
20230601,173100,28591280,4980,4980,4980,4980,0
20230601,173000,28591280,4980,4980,4980,4980,23
20230601,172900,28591280,4980,4980,4980,4980,0
20230601,172800,28591280,4980,4980,4980,4980,0
20230601,172700,28591280,4980,4980,4980,4980,0
20230601,172600,28591280,4980,4980,4980,4980,0
20230601,172500,28591280,4980,4980,4980,4980,0
20230601,172400,28591280,4980,4980,4980,4980,0
20230601,172300,28591280,4980,4980,4980,4980,0
20230601,172200,28591280,4980,4980,4980,4980,0
20230601,172100,28591280,4980,4980,4980,4980,0
20230601,172000,28591280,4980,4980,4980,4980,0
20230601,171900,28591280,4980,4980,4980,4980,0
20230601,171800,28591280,4980,4980,4980,4980,0
20230601,171700,28591280,4980,4980,4980,4980,0
20230601,171600,28591280,4980,4980,4980,4980,0
20230601,171500,28591280,4980,4980,4980,4980,0
20230601,171400,28591280,4980,4980,4980,4980,0
20230601,171300,28591280,4980,4980,4980,4980,0
20230601,171200,28591280,4980,4980,4980,4980,0
20230601,171100,28591280,4980,4980,4980,4980,0
20230601,171000,28591280,4980,4980,4980,4980,0
20230601,170900,28591280,4980,4980,4980,4980,0
20230601,170800,28591280,4980,4980,4980,4980,0
20230601,170700,28591280,4980,4980,4980,4980,0
20230601,170600,28591280,4980,4980,4980,4980,0
20230601,170500,28591280,4980,4980,4980,4980,0
20230601,170400,28591280,4980,4980,4980,4980,0
20230601,170300,28591280,4980,4980,4980,4980,0
20230601,170200,28591280,4980,4980,4980,4980,0
20230601,170100,28591280,4980,4980,4980,4980,0
20230601,170000,28591280,4980,4980,4980,4980,23
20230601,165900,28591280,4980,4980,4980,4980,0
20230601,165800,28591280,4980,4980,4980,4980,0
20230601,165700,28591280,4980,4980,4980,4980,0
20230601,165600,28591280,4980,4980,4980,4980,0
20230601,165500,28591280,4980,4980,4980,4980,0
20230601,165400,28591280,4980,4980,4980,4980,0
20230601,165300,28591280,4980,4980,4980,4980,0
20230601,165200,28591280,4980,4980,4980,4980,0
20230601,165100,28591280,4980,4980,4980,4980,0
20230601,165000,28591280,4980,4980,4980,4980,0
20230601,164900,28591280,4980,4980,4980,4980,0
20230601,164800,28591280,4980,4980,4980,4980,0
20230601,164700,28591280,4980,4980,4980,4980,0
20230601,164600,28591280,4980,4980,4980,4980,0
20230601,164500,28591280,4980,4980,4980,4980,0
20230601,164400,28591280,4980,4980,4980,4980,0
20230601,164300,28591280,4980,4980,4980,4980,0
20230601,164200,28591280,4980,4980,4980,4980,0
20230601,164100,28591280,4980,4980,4980,4980,0
20230601,164000,28591280,4980,4980,4980,4980,0
20230601,163900,28591280,4980,4980,4980,4980,0
20230601,163800,28591280,4980,4980,4980,4980,0
20230601,163700,28591280,4980,4980,4980,4980,0
20230601,163600,28591280,4980,4980,4980,4980,0
20230601,163500,28591280,4980,4980,4980,4980,0
20230601,163400,28591280,4980,4980,4980,4980,0
20230601,163300,28591280,4980,4980,4980,4980,0
20230601,163200,28591280,4980,4980,4980,4980,0
20230601,163100,28591280,4980,4980,4980,4980,0
20230601,163000,28591280,4980,4980,4980,4980,23
20230601,162900,28591280,4980,4980,4980,4980,0
20230601,162800,28591280,4980,4980,4980,4980,0
20230601,162700,28591280,4980,4980,4980,4980,0
20230601,162600,28591280,4980,4980,4980,4980,0
20230601,162500,28591280,4980,4980,4980,4980,0
20230601,162400,28591280,4980,4980,4980,4980,0
20230601,162300,28591280,4980,4980,4980,4980,0
20230601,162200,28591280,4980,4980,4980,4980,0
20230601,162100,28591280,4980,4980,4980,4980,0
20230601,162000,28591280,4980,4980,4980,4980,0
20230601,161900,28591280,4980,4980,4980,4980,0
20230601,161800,28591280,4980,4980,4980,4980,0
20230601,161700,28591280,4980,4980,4980,4980,0
20230601,161600,28591280,4980,4980,4980,4980,0
20230601,161500,28591280,4980,4980,4980,4980,0
20230601,161400,28591280,4980,4980,4980,4980,0
20230601,161300,28591280,4980,4980,4980,4980,0
20230601,161200,28591280,4980,4980,4980,4980,0
20230601,161100,28591280,4980,4980,4980,4980,0
20230601,161000,28591280,4980,4980,4980,4980,0
20230601,160900,28591280,4980,4980,4980,4980,0
20230601,160800,28591280,4980,4980,4980,4980,0
20230601,160700,28591280,4980,4980,4980,4980,0
20230601,160600,28591280,4980,4980,4980,4980,0
20230601,160500,28591280,4980,4980,4980,4980,0
20230601,160400,28591280,4980,4980,4980,4980,0
20230601,160300,28591280,4980,4980,4980,4980,0
20230601,160200,28591280,4980,4980,4980,4980,0
20230601,160100,28591280,4980,4980,4980,4980,0
20230601,160000,28591280,4980,4980,4980,4980,23
20230601,155900,28591280,4980,4980,4980,4980,0
20230601,155800,28591280,4980,4980,4980,4980,0
20230601,155700,28591280,4980,4980,4980,4980,0
20230601,155600,28591280,4980,4980,4980,4980,0
20230601,155500,28591280,4980,4980,4980,4980,0
20230601,155400,28591280,4980,4980,4980,4980,0
20230601,155300,28591280,4980,4980,4980,4980,0
20230601,155200,28591280,4980,4980,4980,4980,0
20230601,155100,28591280,4980,4980,4980,4980,0
20230601,155000,28591280,4980,4980,4980,4980,0
20230601,154900,28591280,4980,4980,4980,4980,0
20230601,154800,28591280,4980,4980,4980,4980,0
20230601,154700,28591280,4980,4980,4980,4980,0
20230601,154600,28591280,4980,4980,4980,4980,0
20230601,154500,28591280,4980,4980,4980,4980,0
20230601,154400,28591280,4980,4980,4980,4980,0
20230601,154300,28591280,4980,4980,4980,4980,0
20230601,154200,28591280,4980,4980,4980,4980,0
20230601,154100,28591280,4980,4980,4980,4980,0
20230601,154000,28591280,4980,4980,4980,4980,0
20230601,153900,28591280,4980,4980,4980,4980,0
20230601,153800,28591280,4980,4980,4980,4980,0
20230601,153700,28591280,4980,4980,4980,4980,0
20230601,153600,28591280,4980,4980,4980,4980,0
20230601,153500,28591280,4980,4980,4980,4980,0
20230601,153400,28591280,4980,4980,4980,4980,0
20230601,153300,28591280,4980,4980,4980,4980,0
20230601,153200,28591280,4980,4980,4980,4980,0
20230601,153100,28591280,4980,4980,4980,4980,0
20230601,153000,28591280,4980,4980,4980,4980,46
20230601,152900,28476740,5000,5000,5000,5000,0
20230601,152800,28476740,5000,5000,5000,5000,0
20230601,152700,28476740,5000,5000,5000,5000,0
20230601,152600,28476740,5000,5000,5000,5000,0
20230601,152500,28476740,5000,5000,5000,5000,0
20230601,152400,28476740,5000,5000,5000,5000,0
20230601,152300,28476740,5000,5000,5000,5000,0
20230601,152200,28476740,5000,5000,5000,5000,0
20230601,152100,28476740,5000,5000,5000,5000,0
20230601,152000,28476740,5000,5000,5000,5000,0
20230601,151900,28476740,5000,4985,5000,4980,54
20230601,151800,28207240,4985,4985,4985,4980,59
20230601,151700,27913135,4980,4985,4985,4980,5
20230601,151600,27888225,4985,4985,4985,4985,2
20230601,151500,27878255,4985,4980,4985,4980,78
20230601,151400,27489805,4980,4980,4980,4980,0
20230601,151300,27489805,4980,4980,4980,4980,1
20230601,151200,27484825,4980,4980,4980,4980,0
20230601,151100,27484825,4980,4980,4980,4980,0
20230601,151000,27484825,4980,4980,4980,4980,1
20230601,150900,27479845,4980,4980,4980,4980,0
20230601,150800,27479845,4980,4980,4980,4980,1
20230601,150700,27474865,4990,4990,4990,4990,3
20230601,150600,27459895,4980,4980,4980,4980,0
20230601,150500,27459895,4980,4980,4980,4980,0
20230601,150400,27459895,4980,4980,4980,4980,0
20230601,150300,27459895,4980,4980,4980,4980,1
20230601,150200,27454915,4980,4980,4980,4980,0
20230601,150100,27454915,4980,4980,4980,4980,0
20230601,150000,27454915,4980,4980,4980,4980,0
20230601,145900,27454915,4980,4980,4980,4980,0
20230601,145800,27454915,4980,4980,4980,4980,1
20230601,145700,27449935,4980,4980,4980,4980,0
20230601,145600,27449935,4980,4980,4980,4980,0
20230601,145500,27449935,4980,4980,4980,4980,10
20230601,145400,27400135,4970,4970,4970,4970,0
20230601,145300,27400135,4970,4970,4970,4970,1
20230601,145200,27395165,4970,4970,4970,4970,0
20230601,145100,27395165,4970,4970,4970,4970,0
20230601,145000,27395165,4970,4970,4970,4970,0
20230601,144900,27395165,4970,4970,4970,4970,0
20230601,144800,27395165,4970,4970,4970,4970,1
20230601,144700,27390195,4970,4970,4970,4970,0
20230601,144600,27390195,4970,4970,4970,4970,0
20230601,144500,27390195,4970,4970,4970,4970,0
20230601,144400,27390195,4970,4970,4970,4970,0
20230601,144300,27390195,4970,4970,4970,4970,1
20230601,144200,27385225,4970,4970,4970,4970,4
20230601,144100,27365345,4970,4970,4970,4970,0
20230601,144000,27365345,4970,4970,4970,4970,0
20230601,143900,27365345,4970,4970,4970,4970,0
20230601,143800,27365345,4970,4970,4970,4970,1
20230601,143700,27360375,4970,4970,4970,4970,0
20230601,143600,27360375,4970,4970,4970,4970,1
20230601,143500,27355405,4970,4970,4970,4970,0
20230601,143400,27355405,4970,4970,4970,4970,0
20230601,143300,27355405,4970,4970,4970,4970,0
20230601,143200,27355405,4970,4970,4970,4970,0
20230601,143100,27355405,4970,4970,4970,4970,1
20230601,143000,27350435,4970,4970,4970,4970,0
20230601,142900,27350435,4970,4970,4970,4970,0
20230601,142800,27350435,4970,4975,4975,4970,1000
20230601,142700,22378825,4975,4975,4975,4975,0
20230601,142600,22378825,4975,4975,4975,4975,1
20230601,142500,22373850,4980,4980,4980,4980,4
20230601,142400,22353930,4975,4975,4975,4975,0
20230601,142300,22353930,4975,4975,4975,4975,0
20230601,142200,22353930,4975,4975,4975,4975,1
20230601,142100,22348955,4975,4975,4975,4975,0
20230601,142000,22348955,4975,4975,4975,4975,0
20230601,141900,22348955,4975,4975,4975,4975,0
20230601,141800,22348955,4975,4975,4975,4975,0
20230601,141700,22348955,4975,4975,4975,4975,1
20230601,141600,22343980,4975,4975,4975,4975,0
20230601,141500,22343980,4975,4975,4975,4975,0
20230601,141400,22343980,4975,4975,4975,4975,0
20230601,141300,22343980,4975,4975,4975,4975,0
20230601,141200,22343980,4975,4975,4975,4975,1
20230601,141100,22339005,4975,4975,4975,4975,0
20230601,141000,22339005,4975,4975,4975,4975,0
20230601,140900,22339005,4975,4975,4975,4975,0
20230601,140800,22339005,4975,4975,4975,4975,0
20230601,140700,22339005,4975,4975,4975,4975,1
20230601,140600,22334030,4975,4975,4975,4975,0
20230601,140500,22334030,4975,4975,4975,4975,0
20230601,140400,22334030,4975,4975,4975,4975,0
20230601,140300,22334030,4975,4975,4975,4975,0
20230601,140200,22334030,4975,4975,4975,4975,1
20230601,140100,22329055,4975,4975,4975,4975,0
20230601,140000,22329055,4975,4975,4975,4975,0
20230601,135900,22329055,4975,4975,4975,4975,0
20230601,135800,22329055,4975,4975,4975,4975,0
20230601,135700,22329055,4975,4975,4975,4975,0
20230601,135600,22329055,4975,4975,4975,4975,0
20230601,135500,22329055,4975,4975,4975,4975,1
20230601,135400,22324080,4975,4975,4975,4975,0
20230601,135300,22324080,4975,4975,4975,4975,11
20230601,135200,22269355,4970,4970,4970,4970,5
20230601,135100,22244505,4970,4970,4970,4970,4
20230601,135000,22224625,4970,4975,4975,4970,132
20230601,134900,21567945,4975,4975,4975,4975,0
20230601,134800,21567945,4975,4975,4975,4975,0
20230601,134700,21567945,4975,4975,4975,4975,0
20230601,134600,21567945,4975,4975,4975,4975,0
20230601,134500,21567945,4975,4975,4975,4975,1
20230601,134400,21562970,4975,4975,4975,4975,0
20230601,134300,21562970,4975,4975,4975,4975,0
20230601,134200,21562970,4975,4975,4975,4975,0
20230601,134100,21562970,4975,4975,4975,4975,0
20230601,134000,21562970,4975,4975,4975,4975,1
20230601,133900,21557995,4975,4975,4975,4975,0
20230601,133800,21557995,4975,4975,4975,4975,0
20230601,133700,21557995,4975,4975,4975,4975,0
20230601,133600,21557995,4975,4975,4975,4975,1
20230601,133500,21553020,4975,4975,4975,4975,0
20230601,133400,21553020,4975,4975,4975,4975,0
20230601,133300,21553020,4975,4975,4975,4975,0
20230601,133200,21553020,4975,4975,4975,4975,0
20230601,133100,21553020,4975,4975,4975,4975,1
20230601,133000,21548045,4975,4975,4975,4975,0
20230601,132900,21548045,4975,4975,4975,4975,0
20230601,132800,21548045,4975,4975,4975,4975,0
20230601,132700,21548045,4975,4975,4975,4975,0
20230601,132600,21548045,4975,4975,4975,4975,1
20230601,132500,21543070,4975,4975,4975,4975,0
20230601,132400,21543070,4975,4975,4975,4975,0
20230601,132300,21543070,4975,4975,4975,4975,0
20230601,132200,21543070,4975,4975,4975,4975,0
20230601,132100,21543070,4975,4975,4975,4975,0
20230601,132000,21543070,4975,4975,4975,4975,0
20230601,131900,21543070,4975,4975,4975,4975,1
20230601,131800,21538095,4980,4980,4980,4980,0
20230601,131700,21538095,4980,4980,4980,4980,0
20230601,131600,21538095,4980,4980,4980,4980,0
20230601,131500,21538095,4980,4980,4980,4980,0
20230601,131400,21538095,4980,4980,4980,4980,1
20230601,131300,21533115,4975,4975,4975,4975,0
20230601,131200,21533115,4975,4975,4975,4975,0
20230601,131100,21533115,4975,4975,4975,4975,0
20230601,131000,21533115,4975,4975,4975,4975,0
20230601,130900,21533115,4975,4975,4975,4975,0
20230601,130800,21533115,4975,4975,4975,4975,0
20230601,130700,21533115,4975,4975,4975,4975,0
20230601,130600,21533115,4975,4975,4975,4975,150
20230601,130500,20786865,4980,4975,4980,4975,374
20230601,130400,18926015,4975,4975,4975,4975,0
20230601,130300,18926015,4975,4975,4975,4975,0
20230601,130200,18926015,4975,4975,4975,4975,0
20230601,130100,18926015,4975,4975,4975,4975,0
20230601,130000,18926015,4975,4975,4975,4975,0
20230601,125900,18926015,4975,4975,4975,4975,0
20230601,125800,18926015,4975,4975,4975,4975,0
20230601,125700,18926015,4975,4975,4975,4975,0
20230601,125600,18926015,4975,4975,4975,4975,0
20230601,125500,18926015,4975,4975,4975,4975,0
20230601,125400,18926015,4975,4975,4975,4975,0
20230601,125300,18926015,4975,4975,4975,4975,0
20230601,125200,18926015,4975,4975,4975,4975,0
20230601,125100,18926015,4975,4975,4975,4975,0
20230601,125000,18926015,4975,4975,4975,4975,0
20230601,124900,18926015,4975,4975,4975,4975,0
20230601,124800,18926015,4975,4975,4975,4975,0
20230601,124700,18926015,4975,4975,4975,4975,0
20230601,124600,18926015,4975,4975,4975,4975,0
20230601,124500,18926015,4975,4975,4975,4975,0
20230601,124400,18926015,4975,4975,4975,4975,0
20230601,124300,18926015,4975,4975,4975,4975,0
20230601,124200,18926015,4975,4975,4975,4975,0
20230601,124100,18926015,4975,4975,4975,4975,0
20230601,124000,18926015,4975,4975,4975,4975,96
20230601,123900,18448415,4975,4975,4975,4975,0
20230601,123800,18448415,4975,4975,4975,4975,0
20230601,123700,18448415,4975,4975,4975,4975,0
20230601,123600,18448415,4975,4975,4975,4975,0
20230601,123500,18448415,4975,4975,4975,4975,0
20230601,123400,18448415,4975,4975,4975,4975,0
20230601,123300,18448415,4975,4975,4975,4975,0
20230601,123200,18448415,4975,4975,4975,4975,0
20230601,123100,18448415,4975,4975,4975,4975,0
20230601,123000,18448415,4975,4975,4975,4975,1
20230601,122900,18443440,4975,4975,4975,4975,45
20230601,122800,18219565,4980,4980,4980,4980,0
20230601,122700,18219565,4980,4980,4980,4980,0
20230601,122600,18219565,4980,4980,4980,4980,0
20230601,122500,18219565,4980,4980,4980,4980,0
20230601,122400,18219565,4980,4980,4980,4980,0
20230601,122300,18219565,4980,4980,4980,4980,0
20230601,122200,18219565,4980,4980,4980,4980,0
20230601,122100,18219565,4980,4980,4980,4980,0
20230601,122000,18219565,4980,4980,4980,4980,0
20230601,121900,18219565,4980,4980,4980,4980,8
20230601,121800,18179725,4990,4990,4990,4990,0
20230601,121700,18179725,4990,4990,4990,4990,0
20230601,121600,18179725,4990,4990,4990,4990,0
20230601,121500,18179725,4990,4990,4990,4990,0
20230601,121400,18179725,4990,4990,4990,4990,0
20230601,121300,18179725,4990,4990,4990,4990,0
20230601,121200,18179725,4990,4990,4990,4990,0
20230601,121100,18179725,4990,4990,4990,4990,0
20230601,121000,18179725,4990,4990,4990,4990,0
20230601,120900,18179725,4990,4990,4990,4990,0
20230601,120800,18179725,4990,4990,4990,4990,0
20230601,120700,18179725,4990,4990,4990,4990,0
20230601,120600,18179725,4990,4990,4990,4990,0
20230601,120500,18179725,4990,4990,4990,4990,10
20230601,120400,18129825,4990,4990,4990,4990,0
20230601,120300,18129825,4990,4990,4990,4990,2
20230601,120200,18119845,4990,4990,4990,4990,1
20230601,120100,18114855,4990,4990,4990,4990,0
20230601,120000,18114855,4990,4990,4990,4990,0
20230601,115900,18114855,4990,4990,4990,4990,0
20230601,115800,18114855,4990,4990,4990,4990,0
20230601,115700,18114855,4990,4990,4990,4990,0
20230601,115600,18114855,4990,4990,4990,4990,300
20230601,115500,16617855,4990,4990,4990,4990,0
20230601,115400,16617855,4990,4990,4990,4990,0
20230601,115300,16617855,4990,4990,4990,4990,0
20230601,115200,16617855,4990,4990,4990,4990,0
20230601,115100,16617855,4990,4990,4990,4990,0
20230601,115000,16617855,4990,4990,4990,4990,0
20230601,114900,16617855,4990,4990,4990,4990,0
20230601,114800,16617855,4990,4990,4990,4990,0
20230601,114700,16617855,4990,4990,4990,4990,0
20230601,114600,16617855,4990,4990,4990,4990,0
20230601,114500,16617855,4990,4990,4990,4990,0
20230601,114400,16617855,4990,4990,4990,4990,0
20230601,114300,16617855,4990,4990,4990,4990,0
20230601,114200,16617855,4990,4990,4990,4990,0
20230601,114100,16617855,4990,4990,4990,4990,0
20230601,114000,16617855,4990,4990,4990,4990,0
20230601,113900,16617855,4990,4990,4990,4990,0
20230601,113800,16617855,4990,4990,4990,4990,0
20230601,113700,16617855,4990,4990,4990,4990,0
20230601,113600,16617855,4990,4990,4990,4990,0
20230601,113500,16617855,4990,4990,4990,4990,0
20230601,113400,16617855,4990,4990,4990,4990,0
20230601,113300,16617855,4990,4990,4990,4990,0
20230601,113200,16617855,4990,4990,4990,4990,0
20230601,113100,16617855,4990,4990,4990,4990,0
20230601,113000,16617855,4990,4990,4990,4990,0
20230601,112900,16617855,4990,4990,4990,4990,0
20230601,112800,16617855,4990,4990,4990,4990,0
20230601,112700,16617855,4990,4990,4990,4990,0
20230601,112600,16617855,4990,4990,4990,4990,0
20230601,112500,16617855,4990,4990,4990,4990,40
20230601,112400,16418255,4990,4990,4990,4990,0
20230601,112300,16418255,4990,4990,4990,4990,0
20230601,112200,16418255,4990,4990,4990,4990,0
20230601,112100,16418255,4990,4990,4990,4990,1
20230601,112000,16413265,4985,4985,4985,4985,0
20230601,111900,16413265,4985,4985,4985,4985,0
20230601,111800,16413265,4985,4985,4985,4985,0
20230601,111700,16413265,4985,4985,4985,4985,0
20230601,111600,16413265,4985,4985,4985,4985,0
20230601,111500,16413265,4985,4985,4985,4985,0
20230601,111400,16413265,4985,4985,4985,4985,0
20230601,111300,16413265,4985,4985,4985,4985,0
20230601,111200,16413265,4985,4985,4985,4985,0
20230601,111100,16413265,4985,4985,4985,4985,0
20230601,111000,16413265,4985,4985,4985,4985,0
20230601,110900,16413265,4985,4985,4985,4985,1
20230601,110800,16408280,4990,4990,4990,4990,0
20230601,110700,16408280,4990,4990,4990,4990,0
20230601,110600,16408280,4990,4990,4990,4990,0
20230601,110500,16408280,4990,4990,4990,4990,33
20230601,110400,16243610,4990,4990,4990,4990,0
20230601,110300,16243610,4990,4990,4990,4990,0
20230601,110200,16243610,4990,4990,4990,4990,0
20230601,110100,16243610,4990,4990,4990,4990,4
20230601,110000,16223650,4990,4990,4990,4990,0
20230601,105900,16223650,4990,4990,4990,4990,0
20230601,105800,16223650,4990,4990,4990,4990,0
20230601,105700,16223650,4990,4990,4990,4990,0
20230601,105600,16223650,4990,4990,4990,4990,0
20230601,105500,16223650,4990,4990,4990,4990,0
20230601,105400,16223650,4990,4990,4990,4990,28
20230601,105300,16083930,5000,5000,5000,5000,0
20230601,105200,16083930,5000,5000,5000,5000,0
20230601,105100,16083930,5000,5000,5000,5000,0
20230601,105000,16083930,5000,5000,5000,5000,0
20230601,104900,16083930,5000,5000,5000,5000,0
20230601,104800,16083930,5000,5000,5000,5000,0
20230601,104700,16083930,5000,5000,5000,5000,0
20230601,104600,16083930,5000,5000,5000,5000,0
20230601,104500,16083930,5000,5000,5000,5000,20
20230601,104400,15983930,5000,5000,5000,5000,0
20230601,104300,15983930,5000,5000,5000,5000,0
20230601,104200,15983930,5000,5000,5000,5000,0
20230601,104100,15983930,5000,5000,5000,5000,0
20230601,104000,15983930,5000,5000,5000,5000,0
20230601,103900,15983930,5000,5000,5000,5000,0
20230601,103800,15983930,5000,5000,5000,5000,0
20230601,103700,15983930,5000,5000,5000,5000,20
20230601,103600,15883930,5000,5000,5000,5000,0
20230601,103500,15883930,5000,5000,5000,5000,0
20230601,103400,15883930,5000,5000,5000,5000,0
20230601,103300,15883930,5000,5000,5000,5000,100
20230601,103200,15383930,5000,5000,5000,5000,0
20230601,103100,15383930,5000,5000,5000,5000,0
20230601,103000,15383930,5000,5000,5000,5000,0
20230601,102900,15383930,5000,5000,5000,5000,0
20230601,102800,15383930,5000,5000,5000,5000,0
20230601,102700,15383930,5000,5000,5000,5000,0
20230601,102600,15383930,5000,5000,5000,5000,0
20230601,102500,15383930,5000,5000,5000,5000,0
20230601,102400,15383930,5000,5000,5000,5000,0
20230601,102300,15383930,5000,5000,5000,5000,4
20230601,102200,15363930,5000,5000,5000,5000,0
20230601,102100,15363930,5000,5000,5000,5000,0
20230601,102000,15363930,5000,5000,5000,5000,0
20230601,101900,15363930,5000,5000,5000,5000,15
20230601,101800,15288930,5010,5010,5010,5010,0
20230601,101700,15288930,5010,5010,5010,5010,0
20230601,101600,15288930,5010,5010,5010,5010,0
20230601,101500,15288930,5010,5010,5010,5010,0
20230601,101400,15288930,5010,5010,5010,5010,0
20230601,101300,15288930,5010,5010,5010,5010,556
20230601,101200,12503370,5030,5030,5030,5030,0
20230601,101100,12503370,5030,5030,5030,5030,0
20230601,101000,12503370,5030,5030,5030,5030,0
20230601,100900,12503370,5030,5030,5030,5030,0
20230601,100800,12503370,5030,5030,5030,5030,0
20230601,100700,12503370,5030,5030,5030,5030,0
20230601,100600,12503370,5030,5030,5030,5030,0
20230601,100500,12503370,5030,5030,5030,5030,0
20230601,100400,12503370,5030,5030,5030,5030,0
20230601,100300,12503370,5030,5030,5030,5030,0
20230601,100200,12503370,5030,5030,5030,5030,0
20230601,100100,12503370,5030,5030,5030,5030,0
20230601,100000,12503370,5030,5030,5030,5030,0
20230601,095900,12503370,5030,5030,5030,5030,0
20230601,095800,12503370,5030,5030,5030,5030,1
20230601,095700,12498340,5010,5010,5010,5010,243
20230601,095600,11280910,5010,5010,5010,5010,0
20230601,095500,11280910,5010,5010,5010,5010,0
20230601,095400,11280910,5010,5010,5010,5010,5
20230601,095300,11255860,5010,5010,5010,5010,0
20230601,095200,11255860,5010,5010,5010,5010,0
20230601,095100,11255860,5010,5010,5010,5010,3
20230601,095000,11240830,5030,5030,5030,5030,0
20230601,094900,11240830,5030,5030,5030,5030,0
20230601,094800,11240830,5030,5030,5030,5030,0
20230601,094700,11240830,5030,5030,5030,5030,0
20230601,094600,11240830,5030,5030,5030,5030,0
20230601,094500,11240830,5030,5030,5030,5030,0
20230601,094400,11240830,5030,5030,5030,5030,0
20230601,094300,11240830,5030,5030,5030,5030,0
20230601,094200,11240830,5030,5030,5030,5030,0
20230601,094100,11240830,5030,5030,5030,5030,0
20230601,094000,11240830,5030,5030,5030,5030,0
20230601,093900,11240830,5030,5030,5030,5030,0
20230601,093800,11240830,5030,5030,5030,5030,0
20230601,093700,11240830,5030,5030,5030,5030,0
20230601,093600,11240830,5030,5040,5040,5020,136
20230601,093500,10558080,5020,5020,5020,5020,0
20230601,093400,10558080,5020,5020,5020,5020,0
20230601,093300,10558080,5020,5020,5020,5020,0
20230601,093200,10558080,5020,5020,5020,5020,0
20230601,093100,10558080,5020,5020,5020,5020,2
20230601,093000,10548040,5040,5040,5040,5040,0
20230601,092900,10548040,5040,5040,5040,5040,0
20230601,092800,10548040,5040,5040,5040,5040,727
20230601,092700,6883960,5050,5050,5050,5050,0
20230601,092600,6883960,5050,5050,5050,5050,0
20230601,092500,6883960,5050,5050,5050,5050,0
20230601,092400,6883960,5050,5050,5050,5050,6
20230601,092300,6853660,5050,5050,5050,5050,4
20230601,092200,6833460,5050,5070,5070,5050,11
20230601,092100,6777710,5050,5050,5050,5050,1073
20230601,092000,1359060,5010,5010,5010,5010,0
20230601,091900,1359060,5010,5010,5010,5010,0
20230601,091800,1359060,5010,5010,5010,5010,1
20230601,091700,1354050,5080,5000,5090,5000,55
20230601,091600,1075840,4995,4995,4995,4995,1
20230601,091500,1070845,4985,4985,4985,4985,56
20230601,091400,791685,4970,4970,4970,4970,0
20230601,091300,791685,4970,4970,4970,4970,26
20230601,091200,662465,4985,4985,4985,4985,0
20230601,091100,662465,4985,4985,4985,4985,0
20230601,091000,662465,4985,4985,4985,4985,0
20230601,090900,662465,4985,4980,4985,4980,20
20230601,090800,562770,4985,4985,4985,4985,0
20230601,090700,562770,4985,4985,4985,4985,0
20230601,090600,562770,4985,4985,4985,4985,0
20230601,090500,562770,4985,4985,4985,4985,0
20230601,090400,562770,4985,4985,4985,4985,0
20230601,090300,562770,4985,4985,4985,4985,0
20230601,090200,562770,4985,4985,4985,4985,6
20230601,090100,532860,4980,4980,4980,4980,0
20230601,090000,532860,4980,4980,4980,4980,107