KissMeData/038680/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203300,247692230,5040,5040,5040,5040,454
20230601,203200,247692230,5040,5040,5040,5040,0
20230601,203100,247692230,5040,5040,5040,5040,0
20230601,203000,247692230,5040,5040,5040,5040,0
20230601,202900,247692230,5040,5040,5040,5040,0
20230601,202800,247692230,5040,5040,5040,5040,0
20230601,202700,247692230,5040,5040,5040,5040,0
20230601,202600,247692230,5040,5040,5040,5040,0
20230601,202500,247692230,5040,5040,5040,5040,0
20230601,202400,247692230,5040,5040,5040,5040,0
20230601,202300,247692230,5040,5040,5040,5040,0
20230601,202200,247692230,5040,5040,5040,5040,0
20230601,202100,247692230,5040,5040,5040,5040,0
20230601,202000,247692230,5040,5040,5040,5040,0
20230601,201900,247692230,5040,5040,5040,5040,0
20230601,201800,247692230,5040,5040,5040,5040,0
20230601,201700,247692230,5040,5040,5040,5040,0
20230601,201600,247692230,5040,5040,5040,5040,0
20230601,201500,247692230,5040,5040,5040,5040,0
20230601,201400,247692230,5040,5040,5040,5040,0
20230601,201300,247692230,5040,5040,5040,5040,0
20230601,201200,247692230,5040,5040,5040,5040,0
20230601,201100,247692230,5040,5040,5040,5040,0
20230601,201000,247692230,5040,5040,5040,5040,0
20230601,200900,247692230,5040,5040,5040,5040,0
20230601,200800,247692230,5040,5040,5040,5040,0
20230601,200700,247692230,5040,5040,5040,5040,0
20230601,200600,247692230,5040,5040,5040,5040,0
20230601,200500,247692230,5040,5040,5040,5040,0
20230601,200400,247692230,5040,5040,5040,5040,0
20230601,200300,247692230,5040,5040,5040,5040,454
20230601,200200,247692230,5040,5040,5040,5040,0
20230601,200100,247692230,5040,5040,5040,5040,0
20230601,200000,247692230,5040,5040,5040,5040,0
20230601,195900,247692230,5040,5040,5040,5040,0
20230601,195800,247692230,5040,5040,5040,5040,0
20230601,195700,247692230,5040,5040,5040,5040,0
20230601,195600,247692230,5040,5040,5040,5040,0
20230601,195500,247692230,5040,5040,5040,5040,0
20230601,195400,247692230,5040,5040,5040,5040,0
20230601,195300,247692230,5040,5040,5040,5040,0
20230601,195200,247692230,5040,5040,5040,5040,0
20230601,195100,247692230,5040,5040,5040,5040,0
20230601,195000,247692230,5040,5040,5040,5040,0
20230601,194900,247692230,5040,5040,5040,5040,0
20230601,194800,247692230,5040,5040,5040,5040,0
20230601,194700,247692230,5040,5040,5040,5040,0
20230601,194600,247692230,5040,5040,5040,5040,0
20230601,194500,247692230,5040,5040,5040,5040,0
20230601,194400,247692230,5040,5040,5040,5040,0
20230601,194300,247692230,5040,5040,5040,5040,0
20230601,194200,247692230,5040,5040,5040,5040,0
20230601,194100,247692230,5040,5040,5040,5040,0
20230601,194000,247692230,5040,5040,5040,5040,0
20230601,193900,247692230,5040,5040,5040,5040,0
20230601,193800,247692230,5040,5040,5040,5040,0
20230601,193700,247692230,5040,5040,5040,5040,0
20230601,193600,247692230,5040,5040,5040,5040,0
20230601,193500,247692230,5040,5040,5040,5040,0
20230601,193400,247692230,5040,5040,5040,5040,0
20230601,193300,247692230,5040,5040,5040,5040,454
20230601,193200,247692230,5040,5040,5040,5040,0
20230601,193100,247692230,5040,5040,5040,5040,0
20230601,193000,247692230,5040,5040,5040,5040,0
20230601,192900,247692230,5040,5040,5040,5040,0
20230601,192800,247692230,5040,5040,5040,5040,0
20230601,192700,247692230,5040,5040,5040,5040,0
20230601,192600,247692230,5040,5040,5040,5040,0
20230601,192500,247692230,5040,5040,5040,5040,0
20230601,192400,247692230,5040,5040,5040,5040,0
20230601,192300,247692230,5040,5040,5040,5040,0
20230601,192200,247692230,5040,5040,5040,5040,0
20230601,192100,247692230,5040,5040,5040,5040,0
20230601,192000,247692230,5040,5040,5040,5040,0
20230601,191900,247692230,5040,5040,5040,5040,0
20230601,191800,247692230,5040,5040,5040,5040,0
20230601,191700,247692230,5040,5040,5040,5040,0
20230601,191600,247692230,5040,5040,5040,5040,0
20230601,191500,247692230,5040,5040,5040,5040,0
20230601,191400,247692230,5040,5040,5040,5040,0
20230601,191300,247692230,5040,5040,5040,5040,0
20230601,191200,247692230,5040,5040,5040,5040,0
20230601,191100,247692230,5040,5040,5040,5040,0
20230601,191000,247692230,5040,5040,5040,5040,0
20230601,190900,247692230,5040,5040,5040,5040,0
20230601,190800,247692230,5040,5040,5040,5040,0
20230601,190700,247692230,5040,5040,5040,5040,0
20230601,190600,247692230,5040,5040,5040,5040,0
20230601,190500,247692230,5040,5040,5040,5040,0
20230601,190400,247692230,5040,5040,5040,5040,0
20230601,190300,247692230,5040,5040,5040,5040,454
20230601,190200,247692230,5040,5040,5040,5040,0
20230601,190100,247692230,5040,5040,5040,5040,0
20230601,190000,247692230,5040,5040,5040,5040,0
20230601,185900,247692230,5040,5040,5040,5040,0
20230601,185800,247692230,5040,5040,5040,5040,0
20230601,185700,247692230,5040,5040,5040,5040,0
20230601,185600,247692230,5040,5040,5040,5040,0
20230601,185500,247692230,5040,5040,5040,5040,0
20230601,185400,247692230,5040,5040,5040,5040,0
20230601,185300,247692230,5040,5040,5040,5040,0
20230601,185200,247692230,5040,5040,5040,5040,0
20230601,185100,247692230,5040,5040,5040,5040,0
20230601,185000,247692230,5040,5040,5040,5040,0
20230601,184900,247692230,5040,5040,5040,5040,0
20230601,184800,247692230,5040,5040,5040,5040,0
20230601,184700,247692230,5040,5040,5040,5040,0
20230601,184600,247692230,5040,5040,5040,5040,0
20230601,184500,247692230,5040,5040,5040,5040,0
20230601,184400,247692230,5040,5040,5040,5040,0
20230601,184300,247692230,5040,5040,5040,5040,0
20230601,184200,247692230,5040,5040,5040,5040,0
20230601,184100,247692230,5040,5040,5040,5040,0
20230601,184000,247692230,5040,5040,5040,5040,0
20230601,183900,247692230,5040,5040,5040,5040,0
20230601,183800,247692230,5040,5040,5040,5040,0
20230601,183700,247692230,5040,5040,5040,5040,0
20230601,183600,247692230,5040,5040,5040,5040,0
20230601,183500,247692230,5040,5040,5040,5040,0
20230601,183400,247692230,5040,5040,5040,5040,0
20230601,183300,247692230,5040,5040,5040,5040,454
20230601,183200,247692230,5040,5040,5040,5040,0
20230601,183100,247692230,5040,5040,5040,5040,0
20230601,183000,247692230,5040,5040,5040,5040,0
20230601,182900,247692230,5040,5040,5040,5040,0
20230601,182800,247692230,5040,5040,5040,5040,0
20230601,182700,247692230,5040,5040,5040,5040,0
20230601,182600,247692230,5040,5040,5040,5040,0
20230601,182500,247692230,5040,5040,5040,5040,0
20230601,182400,247692230,5040,5040,5040,5040,0
20230601,182300,247692230,5040,5040,5040,5040,0
20230601,182200,247692230,5040,5040,5040,5040,0
20230601,182100,247692230,5040,5040,5040,5040,0
20230601,182000,247692230,5040,5040,5040,5040,0
20230601,181900,247692230,5040,5040,5040,5040,0
20230601,181800,247692230,5040,5040,5040,5040,0
20230601,181700,247692230,5040,5040,5040,5040,0
20230601,181600,247692230,5040,5040,5040,5040,0
20230601,181500,247692230,5040,5040,5040,5040,0
20230601,181400,247692230,5040,5040,5040,5040,0
20230601,181300,247692230,5040,5040,5040,5040,0
20230601,181200,247692230,5040,5040,5040,5040,0
20230601,181100,247692230,5040,5040,5040,5040,0
20230601,181000,247692230,5040,5040,5040,5040,0
20230601,180900,247692230,5040,5040,5040,5040,0
20230601,180800,247692230,5040,5040,5040,5040,0
20230601,180700,247692230,5040,5040,5040,5040,0
20230601,180600,247692230,5040,5040,5040,5040,0
20230601,180500,247692230,5040,5040,5040,5040,0
20230601,180400,247692230,5040,5040,5040,5040,0
20230601,180300,247692230,5040,5040,5040,5040,454
20230601,180200,247692230,5040,5040,5040,5040,0
20230601,180100,247692230,5040,5040,5040,5040,0
20230601,180000,247692230,5040,5040,5040,5040,0
20230601,175900,247692230,5040,5040,5040,5040,0
20230601,175800,247692230,5040,5040,5040,5040,0
20230601,175700,247692230,5040,5040,5040,5040,0
20230601,175600,247692230,5040,5040,5040,5040,0
20230601,175500,247692230,5040,5040,5040,5040,0
20230601,175400,247692230,5040,5040,5040,5040,0
20230601,175300,247692230,5040,5040,5040,5040,0
20230601,175200,247692230,5040,5040,5040,5040,0
20230601,175100,247692230,5040,5040,5040,5040,0
20230601,175000,247692230,5040,5040,5040,5040,0
20230601,174900,247692230,5040,5040,5040,5040,0
20230601,174800,247692230,5040,5040,5040,5040,0
20230601,174700,247692230,5040,5040,5040,5040,0
20230601,174600,247692230,5040,5040,5040,5040,0
20230601,174500,247692230,5040,5040,5040,5040,0
20230601,174400,247692230,5040,5040,5040,5040,0
20230601,174300,247692230,5040,5040,5040,5040,0
20230601,174200,247692230,5040,5040,5040,5040,0
20230601,174100,247692230,5040,5040,5040,5040,0
20230601,174000,247692230,5040,5040,5040,5040,0
20230601,173900,247692230,5040,5040,5040,5040,0
20230601,173800,247692230,5040,5040,5040,5040,0
20230601,173700,247692230,5040,5040,5040,5040,0
20230601,173600,247692230,5040,5040,5040,5040,0
20230601,173500,247692230,5040,5040,5040,5040,0
20230601,173400,247692230,5040,5040,5040,5040,0
20230601,173300,247692230,5040,5040,5040,5040,454
20230601,173200,247692230,5040,5040,5040,5040,0
20230601,173100,247692230,5040,5040,5040,5040,0
20230601,173000,247692230,5040,5040,5040,5040,0
20230601,172900,247692230,5040,5040,5040,5040,0
20230601,172800,247692230,5040,5040,5040,5040,0
20230601,172700,247692230,5040,5040,5040,5040,0
20230601,172600,247692230,5040,5040,5040,5040,0
20230601,172500,247692230,5040,5040,5040,5040,0
20230601,172400,247692230,5040,5040,5040,5040,0
20230601,172300,247692230,5040,5040,5040,5040,0
20230601,172200,247692230,5040,5040,5040,5040,0
20230601,172100,247692230,5040,5040,5040,5040,0
20230601,172000,247692230,5040,5040,5040,5040,0
20230601,171900,247692230,5040,5040,5040,5040,0
20230601,171800,247692230,5040,5040,5040,5040,0
20230601,171700,247692230,5040,5040,5040,5040,0
20230601,171600,247692230,5040,5040,5040,5040,0
20230601,171500,247692230,5040,5040,5040,5040,0
20230601,171400,247692230,5040,5040,5040,5040,0
20230601,171300,247692230,5040,5040,5040,5040,0
20230601,171200,247692230,5040,5040,5040,5040,0
20230601,171100,247692230,5040,5040,5040,5040,0
20230601,171000,247692230,5040,5040,5040,5040,0
20230601,170900,247692230,5040,5040,5040,5040,0
20230601,170800,247692230,5040,5040,5040,5040,0
20230601,170700,247692230,5040,5040,5040,5040,0
20230601,170600,247692230,5040,5040,5040,5040,0
20230601,170500,247692230,5040,5040,5040,5040,0
20230601,170400,247692230,5040,5040,5040,5040,0
20230601,170300,247692230,5040,5040,5040,5040,454
20230601,170200,247692230,5040,5040,5040,5040,0
20230601,170100,247692230,5040,5040,5040,5040,0
20230601,170000,247692230,5040,5040,5040,5040,0
20230601,165900,247692230,5040,5040,5040,5040,0
20230601,165800,247692230,5040,5040,5040,5040,0
20230601,165700,247692230,5040,5040,5040,5040,0
20230601,165600,247692230,5040,5040,5040,5040,0
20230601,165500,247692230,5040,5040,5040,5040,0
20230601,165400,247692230,5040,5040,5040,5040,0
20230601,165300,247692230,5040,5040,5040,5040,0
20230601,165200,247692230,5040,5040,5040,5040,0
20230601,165100,247692230,5040,5040,5040,5040,0
20230601,165000,247692230,5040,5040,5040,5040,0
20230601,164900,247692230,5040,5040,5040,5040,0
20230601,164800,247692230,5040,5040,5040,5040,0
20230601,164700,247692230,5040,5040,5040,5040,0
20230601,164600,247692230,5040,5040,5040,5040,0
20230601,164500,247692230,5040,5040,5040,5040,0
20230601,164400,247692230,5040,5040,5040,5040,0
20230601,164300,247692230,5040,5040,5040,5040,0
20230601,164200,247692230,5040,5040,5040,5040,0
20230601,164100,247692230,5040,5040,5040,5040,0
20230601,164000,247692230,5040,5040,5040,5040,0
20230601,163900,247692230,5040,5040,5040,5040,0
20230601,163800,247692230,5040,5040,5040,5040,0
20230601,163700,247692230,5040,5040,5040,5040,0
20230601,163600,247692230,5040,5040,5040,5040,0
20230601,163500,247692230,5040,5040,5040,5040,0
20230601,163400,247692230,5040,5040,5040,5040,0
20230601,163300,247692230,5040,5040,5040,5040,454
20230601,163200,247692230,5040,5040,5040,5040,0
20230601,163100,247692230,5040,5040,5040,5040,0
20230601,163000,247692230,5040,5040,5040,5040,0
20230601,162900,247692230,5040,5040,5040,5040,0
20230601,162800,247692230,5040,5040,5040,5040,0
20230601,162700,247692230,5040,5040,5040,5040,0
20230601,162600,247692230,5040,5040,5040,5040,0
20230601,162500,247692230,5040,5040,5040,5040,0
20230601,162400,247692230,5040,5040,5040,5040,0
20230601,162300,247692230,5040,5040,5040,5040,0
20230601,162200,247692230,5040,5040,5040,5040,0
20230601,162100,247692230,5040,5040,5040,5040,0
20230601,162000,247692230,5040,5040,5040,5040,0
20230601,161900,247692230,5040,5040,5040,5040,0
20230601,161800,247692230,5040,5040,5040,5040,0
20230601,161700,247692230,5040,5040,5040,5040,0
20230601,161600,247692230,5040,5040,5040,5040,0
20230601,161500,247692230,5040,5040,5040,5040,0
20230601,161400,247692230,5040,5040,5040,5040,0
20230601,161300,247692230,5040,5040,5040,5040,0
20230601,161200,247692230,5040,5040,5040,5040,0
20230601,161100,247692230,5040,5040,5040,5040,0
20230601,161000,247692230,5040,5040,5040,5040,0
20230601,160900,247692230,5040,5040,5040,5040,0
20230601,160800,247692230,5040,5040,5040,5040,0
20230601,160700,247692230,5040,5040,5040,5040,0
20230601,160600,247692230,5040,5040,5040,5040,0
20230601,160500,247692230,5040,5040,5040,5040,0
20230601,160400,247692230,5040,5040,5040,5040,0
20230601,160300,247692230,5040,5040,5040,5040,454
20230601,160200,247692230,5040,5040,5040,5040,0
20230601,160100,247692230,5040,5040,5040,5040,0
20230601,160000,247692230,5040,5040,5040,5040,0
20230601,155900,247692230,5040,5040,5040,5040,0
20230601,155800,247692230,5040,5040,5040,5040,0
20230601,155700,247692230,5040,5040,5040,5040,0
20230601,155600,247692230,5040,5040,5040,5040,0
20230601,155500,247692230,5040,5040,5040,5040,0
20230601,155400,247692230,5040,5040,5040,5040,0
20230601,155300,247692230,5040,5040,5040,5040,0
20230601,155200,247692230,5040,5040,5040,5040,0
20230601,155100,247692230,5040,5040,5040,5040,0
20230601,155000,247692230,5040,5040,5040,5040,0
20230601,154900,247692230,5040,5040,5040,5040,0
20230601,154800,247692230,5040,5040,5040,5040,0
20230601,154700,247692230,5040,5040,5040,5040,0
20230601,154600,247692230,5040,5040,5040,5040,0
20230601,154500,247692230,5040,5040,5040,5040,0
20230601,154400,247692230,5040,5040,5040,5040,0
20230601,154300,247692230,5040,5040,5040,5040,0
20230601,154200,247692230,5040,5040,5040,5040,0
20230601,154100,247692230,5040,5040,5040,5040,0
20230601,154000,247692230,5040,5040,5040,5040,0
20230601,153900,247692230,5040,5040,5040,5040,0
20230601,153800,247692230,5040,5040,5040,5040,0
20230601,153700,247692230,5040,5040,5040,5040,0
20230601,153600,247692230,5040,5040,5040,5040,0
20230601,153500,247692230,5040,5040,5040,5040,0
20230601,153400,247692230,5040,5040,5040,5040,0
20230601,153300,247692230,5040,5040,5040,5040,454
20230601,153200,247692230,5040,5040,5040,5040,0
20230601,153100,247692230,5040,5040,5040,5040,0
20230601,153000,247692230,5040,5040,5040,5040,454
20230601,152900,245404070,5040,5040,5040,5040,0
20230601,152800,245404070,5040,5040,5040,5040,0
20230601,152700,245404070,5040,5040,5040,5040,0
20230601,152600,245404070,5040,5040,5040,5040,0
20230601,152500,245404070,5040,5040,5040,5040,0
20230601,152400,245404070,5040,5040,5040,5040,0
20230601,152300,245404070,5040,5040,5040,5040,0
20230601,152200,245404070,5040,5040,5040,5040,0
20230601,152100,245404070,5040,5040,5040,5040,0
20230601,152000,245404070,5040,5040,5040,5040,0
20230601,151900,245404070,5040,5050,5050,5040,909
20230601,151800,240815620,5040,5040,5040,5040,0
20230601,151700,240815620,5040,5040,5040,5040,0
20230601,151600,240815620,5040,5040,5040,5040,1000
20230601,151500,235775620,5050,5050,5050,5050,0
20230601,151400,235775620,5050,5050,5050,5050,70
20230601,151300,235422120,5050,5050,5050,5050,10
20230601,151200,235371620,5040,5040,5040,5040,0
20230601,151100,235371620,5040,5050,5050,5040,502
20230601,151000,232841520,5050,5050,5050,5050,70
20230601,150900,232488020,5040,5040,5040,5040,199
20230601,150800,231485060,5050,5050,5050,5050,500
20230601,150700,228960060,5040,5040,5040,5040,0
20230601,150600,228960060,5040,5040,5040,5040,36
20230601,150500,228778620,5030,5030,5030,5030,0
20230601,150400,228778620,5030,5030,5030,5030,0
20230601,150300,228778620,5030,5030,5030,5030,0
20230601,150200,228778620,5030,5030,5030,5030,296
20230601,150100,227289740,5040,5040,5040,5040,100
20230601,150000,226785740,5040,5040,5040,5040,0
20230601,145900,226785740,5040,5040,5040,5040,0
20230601,145800,226785740,5040,5040,5040,5040,0
20230601,145700,226785740,5040,5040,5040,5040,0
20230601,145600,226785740,5040,5040,5040,5040,0
20230601,145500,226785740,5040,5040,5040,5040,200
20230601,145400,225777740,5030,5030,5030,5030,0
20230601,145300,225777740,5030,5030,5030,5030,0
20230601,145200,225777740,5030,5030,5030,5030,1
20230601,145100,225772710,5040,5040,5040,5040,550
20230601,145000,223000710,5050,5050,5050,5050,20
20230601,144900,222899710,5050,5050,5050,5050,6
20230601,144800,222869410,5050,5050,5050,5050,0
20230601,144700,222869410,5050,5050,5050,5050,0
20230601,144600,222869410,5050,5050,5050,5050,133
20230601,144500,222197760,5050,5060,5060,5050,9
20230601,144400,222152300,5050,5050,5050,5050,699
20230601,144300,218622350,5050,5050,5050,5050,3
20230601,144200,218607200,5050,5050,5050,5050,0
20230601,144100,218607200,5050,5040,5050,5040,5
20230601,144000,218581990,5040,5040,5040,5040,0
20230601,143900,218581990,5040,5040,5040,5040,0
20230601,143800,218581990,5040,5040,5040,5040,0
20230601,143700,218581990,5040,5040,5040,5040,491
20230601,143600,216107350,5040,5040,5040,5040,0
20230601,143500,216107350,5040,5040,5040,5040,222
20230601,143400,214988470,5040,5040,5040,5040,12
20230601,143300,214927990,5040,5040,5040,5040,60
20230601,143200,214625590,5040,5040,5040,5040,260
20230601,143100,213315190,5040,5040,5040,5040,0
20230601,143000,213315190,5040,5040,5040,5040,0
20230601,142900,213315190,5040,5040,5040,5040,0
20230601,142800,213315190,5040,5030,5040,5030,1114
20230601,142700,207710570,5030,5030,5030,5030,0
20230601,142600,207710570,5030,5030,5030,5030,1
20230601,142500,207705540,5040,5040,5040,5040,579
20230601,142400,204787380,5030,5030,5030,5030,300
20230601,142300,203278380,5040,5040,5040,5040,0
20230601,142200,203278380,5040,5040,5040,5040,0
20230601,142100,203278380,5040,5040,5040,5040,0
20230601,142000,203278380,5040,5040,5040,5040,1
20230601,141900,203273340,5030,5030,5030,5030,0
20230601,141800,203273340,5030,5030,5030,5030,0
20230601,141700,203273340,5030,5030,5030,5030,0
20230601,141600,203273340,5030,5030,5030,5030,564
20230601,141500,200436420,5030,5030,5030,5030,0
20230601,141400,200436420,5030,5030,5030,5030,0
20230601,141300,200436420,5030,5030,5030,5030,136
20230601,141200,199752340,5030,5030,5030,5030,863
20230601,141100,195411450,5030,5030,5030,5030,0
20230601,141000,195411450,5030,5030,5030,5030,0
20230601,140900,195411450,5030,5030,5030,5030,0
20230601,140800,195411450,5030,5030,5030,5030,101
20230601,140700,194903420,5040,5040,5040,5040,276
20230601,140600,193512380,5040,5040,5040,5040,100
20230601,140500,193008380,5040,5040,5040,5040,80
20230601,140400,192605180,5040,5040,5040,5040,580
20230601,140300,189681980,5040,5020,5040,5020,902
20230601,140200,185139310,5010,5010,5010,5010,0
20230601,140100,185139310,5010,5000,5010,5000,7544
20230601,140000,147399550,5000,5000,5000,5000,10
20230601,135900,147349550,5000,5000,5000,5000,0
20230601,135800,147349550,5000,5000,5000,5000,5
20230601,135700,147324550,5000,5000,5000,5000,0
20230601,135600,147324550,5000,5000,5000,5000,1
20230601,135500,147319550,5000,5000,5000,5000,0
20230601,135400,147319550,5000,5000,5000,5000,0
20230601,135300,147319550,5000,5000,5000,5000,0
20230601,135200,147319550,5000,5000,5000,5000,0
20230601,135100,147319550,5000,5000,5000,5000,0
20230601,135000,147319550,5000,5000,5000,5000,1
20230601,134900,147314550,5000,5000,5000,5000,3
20230601,134800,147299550,5000,5000,5000,5000,2
20230601,134700,147289550,5000,5000,5000,5000,2
20230601,134600,147279550,5000,5000,5000,5000,1
20230601,134500,147274550,5000,5000,5000,5000,0
20230601,134400,147274550,5000,5000,5000,5000,579
20230601,134300,144379550,5000,5000,5000,5000,0
20230601,134200,144379550,5000,5000,5000,5000,0
20230601,134100,144379550,5000,5000,5000,5000,0
20230601,134000,144379550,5000,5000,5000,5000,59
20230601,133900,144084550,5010,5010,5010,5010,0
20230601,133800,144084550,5010,5010,5010,5010,0
20230601,133700,144084550,5010,5010,5010,5010,0
20230601,133600,144084550,5010,5010,5010,5010,0
20230601,133500,144084550,5010,5010,5010,5010,0
20230601,133400,144084550,5010,5010,5010,5010,95
20230601,133300,143608600,5010,5010,5010,5010,0
20230601,133200,143608600,5010,5010,5010,5010,0
20230601,133100,143608600,5010,5010,5010,5010,10
20230601,133000,143558500,5010,5010,5010,5010,0
20230601,132900,143558500,5010,5010,5010,5010,1
20230601,132800,143553490,5000,5000,5000,5000,0
20230601,132700,143553490,5000,5000,5000,5000,0
20230601,132600,143553490,5000,5000,5000,5000,0
20230601,132500,143553490,5000,5000,5000,5000,0
20230601,132400,143553490,5000,5000,5000,5000,0
20230601,132300,143553490,5000,5000,5000,5000,476
20230601,132200,141173490,5010,5010,5010,5010,0
20230601,132100,141173490,5010,5010,5010,5010,0
20230601,132000,141173490,5010,5010,5010,5010,1
20230601,131900,141168480,5010,5010,5010,5010,0
20230601,131800,141168480,5010,5010,5010,5010,0
20230601,131700,141168480,5010,5010,5010,5010,0
20230601,131600,141168480,5010,5010,5010,5010,0
20230601,131500,141168480,5010,5010,5010,5010,0
20230601,131400,141168480,5010,5000,5010,5000,2
20230601,131300,141158470,4970,5010,5010,4970,3400
20230601,131200,124239515,5030,5030,5030,5030,7
20230601,131100,124204305,5020,5020,5020,5020,0
20230601,131000,124204305,5020,5020,5020,5020,1
20230601,130900,124199285,5030,5030,5030,5030,0
20230601,130800,124199285,5030,5030,5030,5030,0
20230601,130700,124199285,5030,5030,5030,5030,0
20230601,130600,124199285,5030,5030,5030,5030,0
20230601,130500,124199285,5030,5030,5030,5030,25
20230601,130400,124073535,5030,5030,5030,5030,0
20230601,130300,124073535,5030,5030,5030,5030,20
20230601,130200,123972935,5040,5000,5040,4980,986
20230601,130100,119051900,5040,5040,5040,5040,0
20230601,130000,119051900,5040,5040,5040,5040,0
20230601,125900,119051900,5040,5040,5040,5040,0
20230601,125800,119051900,5040,5040,5040,5040,0
20230601,125700,119051900,5040,5040,5040,5040,1
20230601,125600,119046860,5000,5010,5010,5000,3000
20230601,125500,104043010,5040,5040,5040,5040,0
20230601,125400,104043010,5040,5040,5040,5040,0
20230601,125300,104043010,5040,5040,5040,5040,0
20230601,125200,104043010,5040,5040,5040,5040,0
20230601,125100,104043010,5040,5040,5040,5040,0
20230601,125000,104043010,5040,5040,5040,5040,0
20230601,124900,104043010,5040,5040,5040,5040,0
20230601,124800,104043010,5040,5040,5040,5040,0
20230601,124700,104043010,5040,5040,5040,5040,0
20230601,124600,104043010,5040,5040,5040,5040,0
20230601,124500,104043010,5040,5040,5040,5040,0
20230601,124400,104043010,5040,5040,5040,5040,0
20230601,124300,104043010,5040,5040,5040,5040,0
20230601,124200,104043010,5040,5040,5040,5040,0
20230601,124100,104043010,5040,5040,5040,5040,0
20230601,124000,104043010,5040,5040,5040,5040,0
20230601,123900,104043010,5040,5030,5040,5030,50
20230601,123800,103791500,5030,5030,5030,5030,0
20230601,123700,103791500,5030,5030,5030,5030,0
20230601,123600,103791500,5030,5030,5030,5030,0
20230601,123500,103791500,5030,5030,5030,5030,0
20230601,123400,103791500,5030,5030,5030,5030,0
20230601,123300,103791500,5030,5030,5030,5030,1
20230601,123200,103786470,5000,5000,5000,5000,0
20230601,123100,103786470,5000,5000,5000,5000,0
20230601,123000,103786470,5000,5000,5000,5000,0
20230601,122900,103786470,5000,5000,5000,5000,0
20230601,122800,103786470,5000,5000,5000,5000,1
20230601,122700,103781470,5010,5010,5010,5010,0
20230601,122600,103781470,5010,5010,5010,5010,0
20230601,122500,103781470,5010,5010,5010,5010,0
20230601,122400,103781470,5010,5010,5010,5010,1
20230601,122300,103776460,5010,5010,5010,5010,0
20230601,122200,103776460,5010,5010,5010,5010,0
20230601,122100,103776460,5010,5010,5010,5010,0
20230601,122000,103776460,5010,5010,5010,5010,2615
20230601,121900,90675310,5020,5020,5020,5020,478
20230601,121800,88275750,5030,5030,5030,5030,0
20230601,121700,88275750,5030,5030,5030,5030,0
20230601,121600,88275750,5030,5030,5030,5030,7
20230601,121500,88240540,5030,5030,5030,5030,203
20230601,121400,87219450,5030,5030,5030,5030,0
20230601,121300,87219450,5030,5030,5030,5030,0
20230601,121200,87219450,5030,5030,5030,5030,0
20230601,121100,87219450,5030,5030,5030,5030,0
20230601,121000,87219450,5030,5030,5030,5030,20
20230601,120900,87118850,5030,5030,5030,5030,0
20230601,120800,87118850,5030,5030,5030,5030,0
20230601,120700,87118850,5030,5030,5030,5030,1
20230601,120600,87113820,5030,5030,5030,5030,0
20230601,120500,87113820,5030,5030,5030,5030,0
20230601,120400,87113820,5030,5030,5030,5030,0
20230601,120300,87113820,5030,5030,5030,5030,2
20230601,120200,87103760,5020,5020,5020,5020,0
20230601,120100,87103760,5020,5020,5020,5020,0
20230601,120000,87103760,5020,5020,5020,5020,1
20230601,115900,87098740,5030,5030,5030,5030,52
20230601,115800,86837180,5040,5030,5040,5030,21
20230601,115700,86731540,5030,5040,5040,5030,36
20230601,115600,86550400,5040,5040,5040,5040,1
20230601,115500,86545360,5010,5020,5020,5010,54
20230601,115400,86274810,5050,5050,5050,5050,0
20230601,115300,86274810,5050,5050,5050,5050,0
20230601,115200,86274810,5050,5050,5050,5050,0
20230601,115100,86274810,5050,5050,5050,5050,0
20230601,115000,86274810,5050,5050,5050,5050,0
20230601,114900,86274810,5050,5050,5050,5050,0
20230601,114800,86274810,5050,5050,5050,5050,0
20230601,114700,86274810,5050,5050,5050,5050,0
20230601,114600,86274810,5050,5050,5050,5050,59
20230601,114500,85976860,5050,5050,5050,5050,0
20230601,114400,85976860,5050,5050,5050,5050,0
20230601,114300,85976860,5050,5050,5050,5050,0
20230601,114200,85976860,5050,5050,5050,5050,0
20230601,114100,85976860,5050,5050,5050,5050,0
20230601,114000,85976860,5050,5040,5050,5040,5
20230601,113900,85951620,5050,5050,5050,5050,0
20230601,113800,85951620,5050,5050,5050,5050,0
20230601,113700,85951620,5050,5050,5050,5050,0
20230601,113600,85951620,5050,5050,5050,5050,0
20230601,113500,85951620,5050,5050,5050,5050,0
20230601,113400,85951620,5050,5050,5050,5050,1
20230601,113300,85946570,5010,5010,5010,5010,0
20230601,113200,85946570,5010,5010,5010,5010,10
20230601,113100,85896470,5060,5060,5060,5060,0
20230601,113000,85896470,5060,5060,5060,5060,0
20230601,112900,85896470,5060,5060,5060,5060,0
20230601,112800,85896470,5060,5060,5060,5060,0
20230601,112700,85896470,5060,5030,5060,5030,301
20230601,112600,84377100,5010,5020,5020,5010,100
20230601,112500,83876030,5030,5030,5030,5030,65
20230601,112400,83549080,5030,5030,5030,5030,0
20230601,112300,83549080,5030,5030,5030,5030,0
20230601,112200,83549080,5030,5030,5030,5030,4
20230601,112100,83528960,5030,5030,5030,5030,0
20230601,112000,83528960,5030,5030,5030,5030,0
20230601,111900,83528960,5030,5030,5030,5030,0
20230601,111800,83528960,5030,5030,5030,5030,0
20230601,111700,83528960,5030,5030,5030,5030,230
20230601,111600,82372060,5030,5030,5030,5030,1
20230601,111500,82367030,5030,5030,5030,5030,0
20230601,111400,82367030,5030,5030,5030,5030,0
20230601,111300,82367030,5030,5030,5030,5030,10
20230601,111200,82316730,5030,5030,5030,5030,45
20230601,111100,82090380,5030,5030,5030,5030,100
20230601,111000,81587380,5030,5030,5030,5030,0
20230601,110900,81587380,5030,5030,5030,5030,1
20230601,110800,81582350,5010,5010,5010,5010,0
20230601,110700,81582350,5010,5010,5010,5010,2
20230601,110600,81572330,5030,5030,5030,5030,0
20230601,110500,81572330,5030,5030,5030,5030,0
20230601,110400,81572330,5030,5030,5030,5030,22
20230601,110300,81461670,5030,5030,5030,5030,0
20230601,110200,81461670,5030,5030,5030,5030,0
20230601,110100,81461670,5030,5030,5030,5030,0
20230601,110000,81461670,5030,5030,5030,5030,0
20230601,105900,81461670,5030,5030,5030,5030,0
20230601,105800,81461670,5030,5030,5030,5030,0
20230601,105700,81461670,5030,5030,5030,5030,0
20230601,105600,81461670,5030,5030,5030,5030,0
20230601,105500,81461670,5030,5030,5030,5030,0
20230601,105400,81461670,5030,5030,5030,5030,0
20230601,105300,81461670,5030,5030,5030,5030,0
20230601,105200,81461670,5030,5030,5030,5030,0
20230601,105100,81461670,5030,5030,5030,5030,0
20230601,105000,81461670,5030,5030,5030,5030,0
20230601,104900,81461670,5030,5030,5030,5030,0
20230601,104800,81461670,5030,5030,5030,5030,0
20230601,104700,81461670,5030,5030,5030,5030,0
20230601,104600,81461670,5030,5030,5030,5030,0
20230601,104500,81461670,5030,5030,5030,5030,1
20230601,104400,81456640,5030,5030,5030,5030,0
20230601,104300,81456640,5030,5030,5030,5030,0
20230601,104200,81456640,5030,5030,5030,5030,1
20230601,104100,81451610,5030,5030,5030,5030,0
20230601,104000,81451610,5030,5030,5030,5030,0
20230601,103900,81451610,5030,5030,5030,5030,0
20230601,103800,81451610,5030,5030,5030,5030,0
20230601,103700,81451610,5030,5030,5030,5030,0
20230601,103600,81451610,5030,5030,5030,5030,0
20230601,103500,81451610,5030,5030,5030,5030,0
20230601,103400,81451610,5030,5030,5030,5030,0
20230601,103300,81451610,5030,5020,5030,5020,96
20230601,103200,80968740,5030,5030,5030,5030,40
20230601,103100,80767540,5030,5030,5030,5030,0
20230601,103000,80767540,5030,5030,5030,5030,0
20230601,102900,80767540,5030,5030,5030,5030,0
20230601,102800,80767540,5030,5030,5030,5030,0
20230601,102700,80767540,5030,5030,5030,5030,2
20230601,102600,80757480,4995,5000,5000,4995,20
20230601,102500,80657575,5030,5030,5030,5030,2
20230601,102400,80647515,4995,4995,4995,4995,0
20230601,102300,80647515,4995,4995,4995,4995,0
20230601,102200,80647515,4995,4995,4995,4995,0
20230601,102100,80647515,4995,4995,4995,4995,0
20230601,102000,80647515,4995,4995,4995,4995,0
20230601,101900,80647515,4995,4995,4995,4995,0
20230601,101800,80647515,4995,5000,5000,4995,60
20230601,101700,80347690,5000,5000,5000,5000,133
20230601,101600,79682690,5000,5000,5000,5000,270
20230601,101500,78332690,5030,5030,5030,5030,0
20230601,101400,78332690,5030,5030,5030,5030,0
20230601,101300,78332690,5030,5030,5030,5030,0
20230601,101200,78332690,5030,5030,5030,5030,0
20230601,101100,78332690,5030,5030,5030,5030,0
20230601,101000,78332690,5030,5030,5030,5030,0
20230601,100900,78332690,5030,5030,5030,5030,0
20230601,100800,78332690,5030,5030,5030,5030,107
20230601,100700,77794480,5030,5030,5030,5030,200
20230601,100600,76788480,5030,5030,5030,5030,0
20230601,100500,76788480,5030,5030,5030,5030,17
20230601,100400,76702970,5030,5030,5030,5000,141
20230601,100300,75997730,5030,5030,5030,5030,1
20230601,100200,75992700,5030,5030,5030,5030,2
20230601,100100,75982640,5030,5030,5030,5030,2
20230601,100000,75972580,5000,5000,5000,5000,304
20230601,095900,74452580,5030,5030,5030,5030,0
20230601,095800,74452580,5030,5000,5030,5000,5
20230601,095700,74427550,5000,5000,5000,5000,0
20230601,095600,74427550,5000,5000,5000,5000,100
20230601,095500,73927550,5040,5000,5040,5000,8
20230601,095400,73887510,5040,5040,5040,5040,0
20230601,095300,73887510,5040,5040,5040,5040,1
20230601,095200,73882470,5000,5010,5010,5000,1700
20230601,095100,65376820,5060,5060,5060,5060,0
20230601,095000,65376820,5060,5040,5060,5040,100
20230601,094900,64872400,5060,5050,5060,5050,577
20230601,094800,61957540,5010,5010,5010,5010,101
20230601,094700,61451530,5060,5060,5060,5060,0
20230601,094600,61451530,5060,5010,5070,5010,1220
20230601,094500,55290400,5000,5010,5010,5000,300
20230601,094400,53788810,5020,5020,5020,5020,555
20230601,094300,51002710,5020,5020,5020,5020,0
20230601,094200,51002710,5020,5020,5020,5020,2
20230601,094100,50992670,5020,5020,5020,5020,8
20230601,094000,50952510,5020,5020,5020,5020,61
20230601,093900,50646290,5050,5030,5050,5030,61
20230601,093800,50339440,5050,5030,5050,5030,11
20230601,093700,50284090,5040,5050,5050,5040,71
20230601,093600,49925660,5040,5030,5050,5030,329
20230601,093500,48266200,5030,5030,5030,5030,33
20230601,093400,48100210,5030,5030,5030,5030,40
20230601,093300,47899010,5030,5030,5040,5030,238
20230601,093200,46701860,5040,5050,5050,5040,251
20230601,093100,45434320,5060,5060,5060,5060,100
20230601,093000,44928320,5060,5060,5060,5060,0
20230601,092900,44928320,5060,5070,5070,5060,10
20230601,092800,44877640,5070,5010,5070,5010,1619
20230601,092700,36739170,5000,4990,5000,4990,184
20230601,092600,35820970,4990,5000,5000,4990,1090
20230601,092500,30380970,5000,5000,5000,5000,20
20230601,092400,30280970,5010,5010,5010,5010,1
20230601,092300,30275960,5010,5010,5010,5010,0
20230601,092200,30275960,5010,5000,5010,5000,2
20230601,092100,30265950,5010,5010,5010,5010,1
20230601,092000,30260940,5000,5000,5000,5000,0
20230601,091900,30260940,5000,5000,5000,5000,198
20230601,091800,29270940,5000,5000,5000,5000,2
20230601,091700,29260940,5000,5000,5000,5000,0
20230601,091600,29260940,5000,5010,5010,5000,114
20230601,091500,28690130,5010,5000,5010,5000,53
20230601,091400,28425120,5000,4995,5000,4995,400
20230601,091300,26425880,4995,4995,4995,4995,101
20230601,091200,25921385,4995,4995,4995,4995,110
20230601,091100,25371935,4995,4970,4995,4960,3432
20230601,091000,8334925,4995,4995,4995,4995,0
20230601,090900,8334925,4995,4975,4995,4960,827
20230601,090800,4228605,4995,4995,4995,4995,1
20230601,090700,4223610,5000,4995,5000,4960,389
20230601,090600,2288625,4990,4990,4990,4990,10
20230601,090500,2238725,4990,4990,4990,4990,1
20230601,090400,2233735,4995,4990,4995,4990,17
20230601,090300,2148900,4990,4965,4990,4965,5
20230601,090200,2124030,4990,4985,4990,4985,11
20230601,090100,2069190,4995,4985,4995,4975,54
20230601,090000,1800000,5000,5000,5000,5000,360