KissMeData/068050/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201500,913600740,5230,5230,5230,5230,14906
20230601,201400,913600740,5230,5230,5230,5230,0
20230601,201300,913600740,5230,5230,5230,5230,0
20230601,201200,913600740,5230,5230,5230,5230,0
20230601,201100,913600740,5230,5230,5230,5230,0
20230601,201000,913600740,5230,5230,5230,5230,0
20230601,200900,913600740,5230,5230,5230,5230,0
20230601,200800,913600740,5230,5230,5230,5230,0
20230601,200700,913600740,5230,5230,5230,5230,0
20230601,200600,913600740,5230,5230,5230,5230,0
20230601,200500,913600740,5230,5230,5230,5230,0
20230601,200400,913600740,5230,5230,5230,5230,0
20230601,200300,913600740,5230,5230,5230,5230,0
20230601,200200,913600740,5230,5230,5230,5230,0
20230601,200100,913600740,5230,5230,5230,5230,0
20230601,200000,913600740,5230,5230,5230,5230,0
20230601,195900,913600740,5230,5230,5230,5230,0
20230601,195800,913600740,5230,5230,5230,5230,0
20230601,195700,913600740,5230,5230,5230,5230,0
20230601,195600,913600740,5230,5230,5230,5230,0
20230601,195500,913600740,5230,5230,5230,5230,0
20230601,195400,913600740,5230,5230,5230,5230,0
20230601,195300,913600740,5230,5230,5230,5230,0
20230601,195200,913600740,5230,5230,5230,5230,0
20230601,195100,913600740,5230,5230,5230,5230,0
20230601,195000,913600740,5230,5230,5230,5230,0
20230601,194900,913600740,5230,5230,5230,5230,0
20230601,194800,913600740,5230,5230,5230,5230,0
20230601,194700,913600740,5230,5230,5230,5230,0
20230601,194600,913600740,5230,5230,5230,5230,0
20230601,194500,913600740,5230,5230,5230,5230,14906
20230601,194400,913600740,5230,5230,5230,5230,0
20230601,194300,913600740,5230,5230,5230,5230,0
20230601,194200,913600740,5230,5230,5230,5230,0
20230601,194100,913600740,5230,5230,5230,5230,0
20230601,194000,913600740,5230,5230,5230,5230,0
20230601,193900,913600740,5230,5230,5230,5230,0
20230601,193800,913600740,5230,5230,5230,5230,0
20230601,193700,913600740,5230,5230,5230,5230,0
20230601,193600,913600740,5230,5230,5230,5230,0
20230601,193500,913600740,5230,5230,5230,5230,0
20230601,193400,913600740,5230,5230,5230,5230,0
20230601,193300,913600740,5230,5230,5230,5230,0
20230601,193200,913600740,5230,5230,5230,5230,0
20230601,193100,913600740,5230,5230,5230,5230,0
20230601,193000,913600740,5230,5230,5230,5230,0
20230601,192900,913600740,5230,5230,5230,5230,0
20230601,192800,913600740,5230,5230,5230,5230,0
20230601,192700,913600740,5230,5230,5230,5230,0
20230601,192600,913600740,5230,5230,5230,5230,0
20230601,192500,913600740,5230,5230,5230,5230,0
20230601,192400,913600740,5230,5230,5230,5230,0
20230601,192300,913600740,5230,5230,5230,5230,0
20230601,192200,913600740,5230,5230,5230,5230,0
20230601,192100,913600740,5230,5230,5230,5230,0
20230601,192000,913600740,5230,5230,5230,5230,0
20230601,191900,913600740,5230,5230,5230,5230,0
20230601,191800,913600740,5230,5230,5230,5230,0
20230601,191700,913600740,5230,5230,5230,5230,0
20230601,191600,913600740,5230,5230,5230,5230,0
20230601,191500,913600740,5230,5230,5230,5230,14906
20230601,191400,913600740,5230,5230,5230,5230,0
20230601,191300,913600740,5230,5230,5230,5230,0
20230601,191200,913600740,5230,5230,5230,5230,0
20230601,191100,913600740,5230,5230,5230,5230,0
20230601,191000,913600740,5230,5230,5230,5230,0
20230601,190900,913600740,5230,5230,5230,5230,0
20230601,190800,913600740,5230,5230,5230,5230,0
20230601,190700,913600740,5230,5230,5230,5230,0
20230601,190600,913600740,5230,5230,5230,5230,0
20230601,190500,913600740,5230,5230,5230,5230,0
20230601,190400,913600740,5230,5230,5230,5230,0
20230601,190300,913600740,5230,5230,5230,5230,0
20230601,190200,913600740,5230,5230,5230,5230,0
20230601,190100,913600740,5230,5230,5230,5230,0
20230601,190000,913600740,5230,5230,5230,5230,0
20230601,185900,913600740,5230,5230,5230,5230,0
20230601,185800,913600740,5230,5230,5230,5230,0
20230601,185700,913600740,5230,5230,5230,5230,0
20230601,185600,913600740,5230,5230,5230,5230,0
20230601,185500,913600740,5230,5230,5230,5230,0
20230601,185400,913600740,5230,5230,5230,5230,0
20230601,185300,913600740,5230,5230,5230,5230,0
20230601,185200,913600740,5230,5230,5230,5230,0
20230601,185100,913600740,5230,5230,5230,5230,0
20230601,185000,913600740,5230,5230,5230,5230,0
20230601,184900,913600740,5230,5230,5230,5230,0
20230601,184800,913600740,5230,5230,5230,5230,0
20230601,184700,913600740,5230,5230,5230,5230,0
20230601,184600,913600740,5230,5230,5230,5230,0
20230601,184500,913600740,5230,5230,5230,5230,14906
20230601,184400,913600740,5230,5230,5230,5230,0
20230601,184300,913600740,5230,5230,5230,5230,0
20230601,184200,913600740,5230,5230,5230,5230,0
20230601,184100,913600740,5230,5230,5230,5230,0
20230601,184000,913600740,5230,5230,5230,5230,0
20230601,183900,913600740,5230,5230,5230,5230,0
20230601,183800,913600740,5230,5230,5230,5230,0
20230601,183700,913600740,5230,5230,5230,5230,0
20230601,183600,913600740,5230,5230,5230,5230,0
20230601,183500,913600740,5230,5230,5230,5230,0
20230601,183400,913600740,5230,5230,5230,5230,0
20230601,183300,913600740,5230,5230,5230,5230,0
20230601,183200,913600740,5230,5230,5230,5230,0
20230601,183100,913600740,5230,5230,5230,5230,0
20230601,183000,913600740,5230,5230,5230,5230,0
20230601,182900,913600740,5230,5230,5230,5230,0
20230601,182800,913600740,5230,5230,5230,5230,0
20230601,182700,913600740,5230,5230,5230,5230,0
20230601,182600,913600740,5230,5230,5230,5230,0
20230601,182500,913600740,5230,5230,5230,5230,0
20230601,182400,913600740,5230,5230,5230,5230,0
20230601,182300,913600740,5230,5230,5230,5230,0
20230601,182200,913600740,5230,5230,5230,5230,0
20230601,182100,913600740,5230,5230,5230,5230,0
20230601,182000,913600740,5230,5230,5230,5230,0
20230601,181900,913600740,5230,5230,5230,5230,0
20230601,181800,913600740,5230,5230,5230,5230,0
20230601,181700,913600740,5230,5230,5230,5230,0
20230601,181600,913600740,5230,5230,5230,5230,0
20230601,181500,913600740,5230,5230,5230,5230,14906
20230601,181400,913600740,5230,5230,5230,5230,0
20230601,181300,913600740,5230,5230,5230,5230,0
20230601,181200,913600740,5230,5230,5230,5230,0
20230601,181100,913600740,5230,5230,5230,5230,0
20230601,181000,913600740,5230,5230,5230,5230,0
20230601,180900,913600740,5230,5230,5230,5230,0
20230601,180800,913600740,5230,5230,5230,5230,0
20230601,180700,913600740,5230,5230,5230,5230,0
20230601,180600,913600740,5230,5230,5230,5230,0
20230601,180500,913600740,5230,5230,5230,5230,0
20230601,180400,913600740,5230,5230,5230,5230,0
20230601,180300,913600740,5230,5230,5230,5230,0
20230601,180200,913600740,5230,5230,5230,5230,0
20230601,180100,913600740,5230,5230,5230,5230,0
20230601,180000,913600740,5230,5230,5230,5230,0
20230601,175900,913600740,5230,5230,5230,5230,0
20230601,175800,913600740,5230,5230,5230,5230,0
20230601,175700,913600740,5230,5230,5230,5230,0
20230601,175600,913600740,5230,5230,5230,5230,0
20230601,175500,913600740,5230,5230,5230,5230,0
20230601,175400,913600740,5230,5230,5230,5230,0
20230601,175300,913600740,5230,5230,5230,5230,0
20230601,175200,913600740,5230,5230,5230,5230,0
20230601,175100,913600740,5230,5230,5230,5230,0
20230601,175000,913600740,5230,5230,5230,5230,0
20230601,174900,913600740,5230,5230,5230,5230,0
20230601,174800,913600740,5230,5230,5230,5230,0
20230601,174700,913600740,5230,5230,5230,5230,0
20230601,174600,913600740,5230,5230,5230,5230,0
20230601,174500,913600740,5230,5230,5230,5230,14906
20230601,174400,913600740,5230,5230,5230,5230,0
20230601,174300,913600740,5230,5230,5230,5230,0
20230601,174200,913600740,5230,5230,5230,5230,0
20230601,174100,913600740,5230,5230,5230,5230,0
20230601,174000,913600740,5230,5230,5230,5230,0
20230601,173900,913600740,5230,5230,5230,5230,0
20230601,173800,913600740,5230,5230,5230,5230,0
20230601,173700,913600740,5230,5230,5230,5230,0
20230601,173600,913600740,5230,5230,5230,5230,0
20230601,173500,913600740,5230,5230,5230,5230,0
20230601,173400,913600740,5230,5230,5230,5230,0
20230601,173300,913600740,5230,5230,5230,5230,0
20230601,173200,913600740,5230,5230,5230,5230,0
20230601,173100,913600740,5230,5230,5230,5230,0
20230601,173000,913600740,5230,5230,5230,5230,0
20230601,172900,913600740,5230,5230,5230,5230,0
20230601,172800,913600740,5230,5230,5230,5230,0
20230601,172700,913600740,5230,5230,5230,5230,0
20230601,172600,913600740,5230,5230,5230,5230,0
20230601,172500,913600740,5230,5230,5230,5230,0
20230601,172400,913600740,5230,5230,5230,5230,0
20230601,172300,913600740,5230,5230,5230,5230,0
20230601,172200,913600740,5230,5230,5230,5230,0
20230601,172100,913600740,5230,5230,5230,5230,0
20230601,172000,913600740,5230,5230,5230,5230,0
20230601,171900,913600740,5230,5230,5230,5230,0
20230601,171800,913600740,5230,5230,5230,5230,0
20230601,171700,913600740,5230,5230,5230,5230,0
20230601,171600,913600740,5230,5230,5230,5230,0
20230601,171500,913600740,5230,5230,5230,5230,14906
20230601,171400,913600740,5230,5230,5230,5230,0
20230601,171300,913600740,5230,5230,5230,5230,0
20230601,171200,913600740,5230,5230,5230,5230,0
20230601,171100,913600740,5230,5230,5230,5230,0
20230601,171000,913600740,5230,5230,5230,5230,0
20230601,170900,913600740,5230,5230,5230,5230,0
20230601,170800,913600740,5230,5230,5230,5230,0
20230601,170700,913600740,5230,5230,5230,5230,0
20230601,170600,913600740,5230,5230,5230,5230,0
20230601,170500,913600740,5230,5230,5230,5230,0
20230601,170400,913600740,5230,5230,5230,5230,0
20230601,170300,913600740,5230,5230,5230,5230,0
20230601,170200,913600740,5230,5230,5230,5230,0
20230601,170100,913600740,5230,5230,5230,5230,0
20230601,170000,913600740,5230,5230,5230,5230,0
20230601,165900,913600740,5230,5230,5230,5230,0
20230601,165800,913600740,5230,5230,5230,5230,0
20230601,165700,913600740,5230,5230,5230,5230,0
20230601,165600,913600740,5230,5230,5230,5230,0
20230601,165500,913600740,5230,5230,5230,5230,0
20230601,165400,913600740,5230,5230,5230,5230,0
20230601,165300,913600740,5230,5230,5230,5230,0
20230601,165200,913600740,5230,5230,5230,5230,0
20230601,165100,913600740,5230,5230,5230,5230,0
20230601,165000,913600740,5230,5230,5230,5230,0
20230601,164900,913600740,5230,5230,5230,5230,0
20230601,164800,913600740,5230,5230,5230,5230,0
20230601,164700,913600740,5230,5230,5230,5230,0
20230601,164600,913600740,5230,5230,5230,5230,0
20230601,164500,913600740,5230,5230,5230,5230,14906
20230601,164400,913600740,5230,5230,5230,5230,0
20230601,164300,913600740,5230,5230,5230,5230,0
20230601,164200,913600740,5230,5230,5230,5230,0
20230601,164100,913600740,5230,5230,5230,5230,0
20230601,164000,913600740,5230,5230,5230,5230,0
20230601,163900,913600740,5230,5230,5230,5230,0
20230601,163800,913600740,5230,5230,5230,5230,0
20230601,163700,913600740,5230,5230,5230,5230,0
20230601,163600,913600740,5230,5230,5230,5230,0
20230601,163500,913600740,5230,5230,5230,5230,0
20230601,163400,913600740,5230,5230,5230,5230,0
20230601,163300,913600740,5230,5230,5230,5230,0
20230601,163200,913600740,5230,5230,5230,5230,0
20230601,163100,913600740,5230,5230,5230,5230,0
20230601,163000,913600740,5230,5230,5230,5230,0
20230601,162900,913600740,5230,5230,5230,5230,0
20230601,162800,913600740,5230,5230,5230,5230,0
20230601,162700,913600740,5230,5230,5230,5230,0
20230601,162600,913600740,5230,5230,5230,5230,0
20230601,162500,913600740,5230,5230,5230,5230,0
20230601,162400,913600740,5230,5230,5230,5230,0
20230601,162300,913600740,5230,5230,5230,5230,0
20230601,162200,913600740,5230,5230,5230,5230,0
20230601,162100,913600740,5230,5230,5230,5230,0
20230601,162000,913600740,5230,5230,5230,5230,0
20230601,161900,913600740,5230,5230,5230,5230,0
20230601,161800,913600740,5230,5230,5230,5230,0
20230601,161700,913600740,5230,5230,5230,5230,0
20230601,161600,913600740,5230,5230,5230,5230,0
20230601,161500,913600740,5230,5230,5230,5230,14906
20230601,161400,913600740,5230,5230,5230,5230,0
20230601,161300,913600740,5230,5230,5230,5230,0
20230601,161200,913600740,5230,5230,5230,5230,0
20230601,161100,913600740,5230,5230,5230,5230,0
20230601,161000,913600740,5230,5230,5230,5230,0
20230601,160900,913600740,5230,5230,5230,5230,0
20230601,160800,913600740,5230,5230,5230,5230,0
20230601,160700,913600740,5230,5230,5230,5230,0
20230601,160600,913600740,5230,5230,5230,5230,0
20230601,160500,913600740,5230,5230,5230,5230,0
20230601,160400,913600740,5230,5230,5230,5230,0
20230601,160300,913600740,5230,5230,5230,5230,0
20230601,160200,913600740,5230,5230,5230,5230,0
20230601,160100,913600740,5230,5230,5230,5230,0
20230601,160000,913600740,5230,5230,5230,5230,0
20230601,155900,913600740,5230,5230,5230,5230,0
20230601,155800,913600740,5230,5230,5230,5230,0
20230601,155700,913600740,5230,5230,5230,5230,0
20230601,155600,913600740,5230,5230,5230,5230,0
20230601,155500,913600740,5230,5230,5230,5230,0
20230601,155400,913600740,5230,5230,5230,5230,0
20230601,155300,913600740,5230,5230,5230,5230,0
20230601,155200,913600740,5230,5230,5230,5230,0
20230601,155100,913600740,5230,5230,5230,5230,0
20230601,155000,913600740,5230,5230,5230,5230,0
20230601,154900,913600740,5230,5230,5230,5230,0
20230601,154800,913600740,5230,5230,5230,5230,0
20230601,154700,913600740,5230,5230,5230,5230,0
20230601,154600,913600740,5230,5230,5230,5230,0
20230601,154500,913600740,5230,5230,5230,5230,14906
20230601,154400,913600740,5230,5230,5230,5230,0
20230601,154300,913600740,5230,5230,5230,5230,0
20230601,154200,913600740,5230,5230,5230,5230,0
20230601,154100,913600740,5230,5230,5230,5230,0
20230601,154000,913600740,5230,5230,5230,5230,0
20230601,153900,913600740,5230,5230,5230,5230,0
20230601,153800,913600740,5230,5230,5230,5230,0
20230601,153700,913600740,5230,5230,5230,5230,0
20230601,153600,913600740,5230,5230,5230,5230,0
20230601,153500,913600740,5230,5230,5230,5230,0
20230601,153400,913600740,5230,5230,5230,5230,0
20230601,153300,913600740,5230,5230,5230,5230,0
20230601,153200,913600740,5230,5230,5230,5230,0
20230601,153100,913600740,5230,5230,5230,5230,0
20230601,153000,913600740,5230,5230,5230,5230,14906
20230601,152900,835642360,5190,5190,5190,5190,0
20230601,152800,835642360,5190,5190,5190,5190,0
20230601,152700,835642360,5190,5190,5190,5190,0
20230601,152600,835642360,5190,5190,5190,5190,0
20230601,152500,835642360,5190,5190,5190,5190,0
20230601,152400,835642360,5190,5190,5190,5190,0
20230601,152300,835642360,5190,5190,5190,5190,0
20230601,152200,835642360,5190,5190,5190,5190,0
20230601,152100,835642360,5190,5190,5190,5190,0
20230601,152000,835642360,5190,5190,5190,5190,0
20230601,151900,835642360,5190,5180,5190,5180,42
20230601,151800,835424790,5200,5200,5200,5200,0
20230601,151700,835424790,5200,5200,5200,5180,1630
20230601,151600,826948870,5200,5200,5200,5200,0
20230601,151500,826948870,5200,5180,5200,5180,826
20230601,151400,822653790,5180,5190,5200,5180,192
20230601,151300,821657890,5190,5170,5190,5170,616
20230601,151200,818461870,5190,5190,5190,5190,268
20230601,151100,817070950,5180,5180,5180,5180,225
20230601,151000,815905450,5180,5180,5180,5180,79
20230601,150900,815496230,5190,5190,5190,5190,1917
20230601,150800,805547000,5180,5180,5180,5180,5
20230601,150700,805521100,5180,5180,5180,5180,1
20230601,150600,805515920,5190,5190,5190,5190,1
20230601,150500,805510730,5190,5190,5190,5190,0
20230601,150400,805510730,5190,5190,5190,5190,119
20230601,150300,804893120,5170,5180,5190,5170,3889
20230601,150200,784711410,5170,5170,5170,5170,125
20230601,150100,784065160,5170,5170,5170,5170,1
20230601,150000,784059990,5170,5180,5180,5170,121
20230601,145900,783433220,5180,5180,5180,5180,0
20230601,145800,783433220,5180,5170,5180,5170,4
20230601,145700,783412510,5180,5180,5180,5180,15
20230601,145600,783334810,5170,5170,5170,5170,0
20230601,145500,783334810,5170,5170,5170,5170,1
20230601,145400,783329640,5180,5180,5180,5180,192
20230601,145300,782335080,5180,5180,5180,5180,1
20230601,145200,782329900,5170,5190,5190,5170,601
20230601,145100,779210730,5190,5180,5190,5180,749
20230601,145000,775330900,5180,5180,5180,5180,952
20230601,144900,770399540,5180,5170,5180,5170,401
20230601,144800,768322370,5190,5190,5190,5190,0
20230601,144700,768322370,5190,5190,5190,5190,1
20230601,144600,768317180,5170,5190,5190,5170,25
20230601,144500,768187450,5170,5170,5170,5170,0
20230601,144400,768187450,5170,5170,5170,5170,0
20230601,144300,768187450,5170,5170,5170,5170,0
20230601,144200,768187450,5170,5180,5180,5170,164
20230601,144100,767337940,5180,5190,5190,5180,448
20230601,144000,765017290,5180,5180,5180,5180,1
20230601,143900,765012110,5190,5190,5190,5190,400
20230601,143800,762936110,5180,5180,5180,5180,425
20230601,143700,760734610,5170,5170,5170,5170,1
20230601,143600,760729440,5180,5180,5180,5170,2302
20230601,143500,748805790,5180,5180,5180,5180,2
20230601,143400,748795430,5180,5170,5180,5170,2
20230601,143300,748785080,5180,5180,5180,5180,0
20230601,143200,748785080,5180,5170,5180,5170,101
20230601,143100,748262900,5180,5180,5180,5170,19
20230601,143000,748164490,5180,5180,5180,5180,1
20230601,142900,748159310,5180,5180,5180,5180,3
20230601,142800,748143770,5180,5180,5180,5170,103
20230601,142700,747610240,5180,5180,5180,5180,0
20230601,142600,747610240,5180,5170,5180,5170,2
20230601,142500,747599890,5170,5170,5170,5170,20
20230601,142400,747496490,5170,5170,5170,5170,0
20230601,142300,747496490,5170,5170,5170,5170,10
20230601,142200,747444790,5170,5170,5170,5170,1
20230601,142100,747439620,5180,5180,5180,5180,13
20230601,142000,747372280,5170,5170,5170,5170,0
20230601,141900,747372280,5170,5170,5170,5170,1
20230601,141800,747367110,5180,5180,5180,5180,0
20230601,141700,747367110,5180,5180,5180,5180,1
20230601,141600,747361930,5170,5170,5170,5170,1
20230601,141500,747356760,5180,5180,5180,5180,100
20230601,141400,746838760,5180,5180,5180,5180,1
20230601,141300,746833580,5170,5170,5180,5170,441
20230601,141200,744553410,5170,5170,5180,5170,300
20230601,141100,743002400,5170,5170,5170,5170,57
20230601,141000,742707710,5160,5180,5180,5160,55
20230601,140900,742423330,5160,5160,5160,5160,0
20230601,140800,742423330,5160,5160,5160,5160,1
20230601,140700,742418170,5160,5160,5160,5160,0
20230601,140600,742418170,5160,5160,5160,5160,0
20230601,140500,742418170,5160,5170,5170,5160,11
20230601,140400,742361310,5170,5170,5170,5170,0
20230601,140300,742361310,5170,5170,5170,5170,4
20230601,140200,742340630,5160,5160,5160,5160,1
20230601,140100,742335470,5160,5160,5160,5160,0
20230601,140000,742335470,5160,5160,5160,5160,0
20230601,135900,742335470,5160,5170,5170,5160,250
20230601,135800,741044970,5160,5160,5160,5160,1
20230601,135700,741039810,5160,5160,5160,5160,0
20230601,135600,741039810,5160,5160,5160,5160,0
20230601,135500,741039810,5160,5160,5160,5160,1
20230601,135400,741034650,5160,5160,5160,5160,0
20230601,135300,741034650,5160,5160,5160,5160,0
20230601,135200,741034650,5160,5160,5160,5160,1
20230601,135100,741029490,5160,5170,5170,5160,31
20230601,135000,740869310,5170,5160,5170,5160,34
20230601,134900,740693650,5160,5160,5160,5160,0
20230601,134800,740693650,5160,5160,5160,5160,0
20230601,134700,740693650,5160,5160,5160,5160,1
20230601,134600,740688490,5170,5170,5170,5170,3
20230601,134500,740672980,5170,5170,5170,5170,2
20230601,134400,740662640,5160,5160,5160,5160,1
20230601,134300,740657480,5160,5160,5160,5160,10
20230601,134200,740605880,5160,5160,5160,5160,10
20230601,134100,740554280,5160,5160,5160,5160,1
20230601,134000,740549120,5160,5160,5160,5160,0
20230601,133900,740549120,5160,5160,5160,5160,100
20230601,133800,740033120,5160,5160,5160,5160,0
20230601,133700,740033120,5160,5160,5160,5160,1
20230601,133600,740027960,5160,5160,5160,5160,0
20230601,133500,740027960,5160,5160,5160,5160,0
20230601,133400,740027960,5160,5160,5160,5160,1
20230601,133300,740022800,5180,5180,5180,5180,1
20230601,133200,740017620,5160,5160,5160,5160,1
20230601,133100,740012460,5160,5160,5160,5160,0
20230601,133000,740012460,5160,5160,5160,5160,0
20230601,132900,740012460,5160,5160,5160,5160,1
20230601,132800,740007300,5190,5190,5190,5190,0
20230601,132700,740007300,5190,5190,5190,5190,100
20230601,132600,739488300,5190,5190,5190,5190,0
20230601,132500,739488300,5190,5190,5190,5190,0
20230601,132400,739488300,5190,5180,5190,5160,387
20230601,132300,737490080,5190,5190,5190,5190,189
20230601,132200,736509170,5190,5190,5190,5190,0
20230601,132100,736509170,5190,5190,5190,5190,1
20230601,132000,736503980,5190,5190,5190,5190,0
20230601,131900,736503980,5190,5190,5190,5190,0
20230601,131800,736503980,5190,5190,5190,5190,0
20230601,131700,736503980,5190,5190,5190,5190,11
20230601,131600,736446890,5190,5190,5190,5190,0
20230601,131500,736446890,5190,5190,5190,5190,27
20230601,131400,736306760,5180,5180,5180,5180,0
20230601,131300,736306760,5180,5170,5180,5170,6
20230601,131200,736275730,5170,5170,5170,5170,2
20230601,131100,736265390,5160,5160,5160,5160,0
20230601,131000,736265390,5160,5160,5160,5160,0
20230601,130900,736265390,5160,5160,5160,5160,0
20230601,130800,736265390,5160,5160,5160,5160,0
20230601,130700,736265390,5160,5160,5160,5160,0
20230601,130600,736265390,5160,5160,5160,5160,0
20230601,130500,736265390,5160,5160,5160,5160,0
20230601,130400,736265390,5160,5160,5160,5160,0
20230601,130300,736265390,5160,5160,5160,5160,0
20230601,130200,736265390,5160,5160,5160,5160,0
20230601,130100,736265390,5160,5190,5190,5160,2092
20230601,130000,725411660,5190,5170,5190,5170,3490
20230601,125900,707301560,5170,5170,5170,5170,0
20230601,125800,707301560,5170,5170,5170,5170,0
20230601,125700,707301560,5170,5170,5170,5170,0
20230601,125600,707301560,5170,5170,5170,5170,0
20230601,125500,707301560,5170,5170,5170,5170,0
20230601,125400,707301560,5170,5170,5170,5170,0
20230601,125300,707301560,5170,5170,5170,5170,3
20230601,125200,707286050,5170,5170,5170,5170,100
20230601,125100,706769050,5170,5170,5170,5170,50
20230601,125000,706510550,5170,5170,5170,5170,0
20230601,124900,706510550,5170,5170,5170,5170,0
20230601,124800,706510550,5170,5170,5170,5170,0
20230601,124700,706510550,5170,5160,5170,5160,592
20230601,124600,703455810,5160,5160,5160,5160,10
20230601,124500,703404210,5160,5160,5160,5160,0
20230601,124400,703404210,5160,5160,5160,5160,0
20230601,124300,703404210,5160,5160,5160,5160,658
20230601,124200,700008930,5170,5170,5170,5170,0
20230601,124100,700008930,5170,5170,5170,5170,5
20230601,124000,699983080,5160,5160,5160,5160,1
20230601,123900,699977920,5160,5160,5160,5160,2
20230601,123800,699967600,5180,5180,5180,5180,0
20230601,123700,699967600,5180,5180,5180,5180,0
20230601,123600,699967600,5180,5180,5180,5180,0
20230601,123500,699967600,5180,5180,5180,5180,0
20230601,123400,699967600,5180,5180,5180,5180,0
20230601,123300,699967600,5180,5180,5180,5180,0
20230601,123200,699967600,5180,5180,5180,5180,0
20230601,123100,699967600,5180,5180,5180,5180,0
20230601,123000,699967600,5180,5180,5180,5180,1
20230601,122900,699962420,5160,5160,5160,5160,0
20230601,122800,699962420,5160,5160,5160,5160,47
20230601,122700,699719900,5160,5170,5170,5160,1347
20230601,122600,692757800,5170,5170,5170,5170,0
20230601,122500,692757800,5170,5170,5170,5170,0
20230601,122400,692757800,5170,5170,5170,5170,352
20230601,122300,690937960,5180,5180,5180,5180,0
20230601,122200,690937960,5180,5180,5180,5180,0
20230601,122100,690937960,5180,5180,5180,5180,0
20230601,122000,690937960,5180,5180,5180,5180,0
20230601,121900,690937960,5180,5180,5180,5180,0
20230601,121800,690937960,5180,5180,5180,5180,0
20230601,121700,690937960,5180,5180,5180,5180,1563
20230601,121600,682841620,5190,5190,5190,5190,0
20230601,121500,682841620,5190,5190,5190,5190,100
20230601,121400,682322620,5180,5180,5180,5180,1
20230601,121300,682317440,5180,5180,5180,5180,0
20230601,121200,682317440,5180,5180,5180,5180,0
20230601,121100,682317440,5180,5180,5180,5180,0
20230601,121000,682317440,5180,5180,5180,5180,0
20230601,120900,682317440,5180,5180,5180,5180,0
20230601,120800,682317440,5180,5180,5180,5180,0
20230601,120700,682317440,5180,5180,5180,5180,712
20230601,120600,678629280,5180,5180,5180,5180,0
20230601,120500,678629280,5180,5180,5180,5180,0
20230601,120400,678629280,5180,5180,5180,5180,0
20230601,120300,678629280,5180,5180,5180,5180,0
20230601,120200,678629280,5180,5180,5180,5180,0
20230601,120100,678629280,5180,5180,5180,5180,1
20230601,120000,678624100,5190,5190,5190,5190,0
20230601,115900,678624100,5190,5190,5190,5190,0
20230601,115800,678624100,5190,5190,5190,5190,0
20230601,115700,678624100,5190,5190,5190,5190,0
20230601,115600,678624100,5190,5190,5190,5190,0
20230601,115500,678624100,5190,5180,5190,5180,51
20230601,115400,678359460,5190,5190,5190,5190,4
20230601,115300,678338700,5190,5190,5190,5190,1
20230601,115200,678333510,5190,5190,5190,5190,0
20230601,115100,678333510,5190,5190,5190,5190,0
20230601,115000,678333510,5190,5190,5190,5190,41
20230601,114900,678120720,5190,5190,5190,5190,0
20230601,114800,678120720,5190,5190,5190,5190,839
20230601,114700,673766310,5190,5190,5190,5190,0
20230601,114600,673766310,5190,5180,5190,5180,5
20230601,114500,673740400,5180,5190,5190,5180,3176
20230601,114400,657288710,5180,5180,5180,5180,500
20230601,114300,654698710,5180,5180,5180,5180,1235
20230601,114200,648301410,5180,5190,5190,5180,1801
20230601,114100,638966220,5190,5190,5190,5190,34
20230601,114000,638789760,5180,5180,5180,5180,0
20230601,113900,638789760,5180,5180,5180,5180,11
20230601,113800,638732780,5180,5180,5180,5180,400
20230601,113700,636660780,5180,5180,5180,5180,0
20230601,113600,636660780,5180,5180,5180,5180,0
20230601,113500,636660780,5180,5180,5180,5180,0
20230601,113400,636660780,5180,5180,5180,5180,0
20230601,113300,636660780,5180,5180,5180,5180,0
20230601,113200,636660780,5180,5180,5180,5180,0
20230601,113100,636660780,5180,5180,5180,5180,0
20230601,113000,636660780,5180,5180,5180,5180,0
20230601,112900,636660780,5180,5180,5180,5180,0
20230601,112800,636660780,5180,5180,5180,5180,1
20230601,112700,636655600,5190,5190,5190,5190,0
20230601,112600,636655600,5190,5180,5190,5180,2000
20230601,112500,626277010,5180,5180,5180,5180,1
20230601,112400,626271830,5160,5170,5170,5160,50
20230601,112300,626013500,5180,5180,5180,5180,100
20230601,112200,625495500,5190,5190,5190,5190,0
20230601,112100,625495500,5190,5190,5190,5190,50
20230601,112000,625236000,5190,5190,5190,5190,0
20230601,111900,625236000,5190,5190,5190,5190,0
20230601,111800,625236000,5190,5190,5190,5190,1
20230601,111700,625230810,5190,5190,5190,5190,0
20230601,111600,625230810,5190,5180,5190,5180,901
20230601,111500,620563620,5180,5180,5180,5180,0
20230601,111400,620563620,5180,5180,5180,5180,0
20230601,111300,620563620,5180,5180,5180,5180,2
20230601,111200,620553260,5180,5180,5180,5180,0
20230601,111100,620553260,5180,5180,5180,5180,0
20230601,111000,620553260,5180,5180,5180,5180,5
20230601,110900,620527360,5180,5180,5180,5180,0
20230601,110800,620527360,5180,5180,5180,5180,0
20230601,110700,620527360,5180,5170,5180,5170,801
20230601,110600,616380170,5170,5170,5170,5170,1
20230601,110500,616375000,5180,5160,5180,5160,930
20230601,110400,611564320,5160,5160,5160,5160,0
20230601,110300,611564320,5160,5160,5160,5160,143
20230601,110200,610826440,5160,5160,5160,5160,4
20230601,110100,610805800,5160,5160,5160,5160,11
20230601,110000,610749040,5160,5170,5170,5160,11
20230601,105900,610692220,5170,5170,5170,5170,10
20230601,105800,610640520,5170,5170,5170,5160,1143
20230601,105700,604738630,5170,5170,5170,5170,1
20230601,105600,604733460,5170,5170,5170,5170,0
20230601,105500,604733460,5170,5160,5170,5160,21
20230601,105400,604625090,5170,5170,5170,5170,1
20230601,105300,604619920,5160,5160,5160,5160,471
20230601,105200,602189560,5180,5180,5180,5180,0
20230601,105100,602189560,5180,5180,5180,5180,0
20230601,105000,602189560,5180,5170,5180,5170,359
20230601,104900,600333520,5180,5170,5180,5170,742
20230601,104800,596497370,5170,5170,5170,5170,15
20230601,104700,596419820,5170,5170,5170,5170,0
20230601,104600,596419820,5170,5180,5180,5170,337
20230601,104500,594677520,5170,5170,5170,5170,266
20230601,104400,593302300,5170,5170,5170,5170,0
20230601,104300,593302300,5170,5170,5170,5170,0
20230601,104200,593302300,5170,5170,5170,5170,410
20230601,104100,591182600,5170,5170,5170,5170,590
20230601,104000,588132300,5180,5180,5180,5180,0
20230601,103900,588132300,5180,5180,5180,5180,12
20230601,103800,588070140,5180,5180,5180,5180,19
20230601,103700,587971720,5180,5180,5180,5180,264
20230601,103600,586604200,5180,5180,5180,5180,0
20230601,103500,586604200,5180,5180,5180,5180,0
20230601,103400,586604200,5180,5180,5180,5180,1
20230601,103300,586599020,5170,5170,5170,5170,150
20230601,103200,585823520,5180,5180,5180,5180,100
20230601,103100,585305520,5180,5180,5180,5180,0
20230601,103000,585305520,5180,5180,5180,5180,1146
20230601,102900,579369240,5180,5180,5180,5180,0
20230601,102800,579369240,5180,5180,5190,5180,236
20230601,102700,578144710,5180,5180,5190,5180,113
20230601,102600,577558370,5160,5160,5160,5160,0
20230601,102500,577558370,5160,5180,5200,5160,5022
20230601,102400,551469780,5180,5180,5180,5180,21
20230601,102300,551361000,5180,5180,5180,5180,10
20230601,102200,551309200,5180,5180,5180,5180,15
20230601,102100,551231500,5160,5160,5160,5160,20
20230601,102000,551128300,5190,5160,5190,5160,812
20230601,101900,546937250,5150,5150,5150,5150,400
20230601,101800,544877250,5160,5170,5180,5160,2338
20230601,101700,532809860,5170,5170,5170,5170,200
20230601,101600,531775860,5180,5180,5180,5180,1
20230601,101500,531770680,5180,5180,5180,5180,1714
20230601,101400,522892160,5190,5190,5190,5190,40
20230601,101300,522684560,5200,5190,5200,5190,328
20230601,101200,520982230,5200,5200,5200,5190,212
20230601,101100,519880460,5190,5200,5200,5190,2560
20230601,101000,506570160,5200,5200,5200,5200,250
20230601,100900,505270160,5200,5200,5200,5200,3907
20230601,100800,484953760,5200,5200,5200,5200,4298
20230601,100700,462604160,5200,5210,5210,5200,1964
20230601,100600,452391340,5200,5200,5200,5200,236
20230601,100500,451164140,5200,5200,5200,5200,945
20230601,100400,446250140,5200,5180,5200,5180,479
20230601,100300,443759720,5190,5190,5200,5190,1055
20230601,100200,438276860,5190,5200,5210,5190,6847
20230601,100100,402679020,5190,5180,5190,5180,4974
20230601,100000,376879670,5170,5170,5170,5170,1547
20230601,095900,368881680,5160,5160,5160,5160,10
20230601,095800,368830080,5160,5160,5160,5160,2782
20230601,095700,354474960,5160,5170,5170,5160,818
20230601,095600,350251320,5170,5170,5170,5170,4
20230601,095500,350230640,5170,5160,5170,5160,4551
20230601,095400,326718600,5160,5160,5160,5160,2
20230601,095300,326708280,5160,5160,5160,5160,10
20230601,095200,326656680,5150,5150,5150,5150,341
20230601,095100,324900530,5150,5150,5150,5140,1161
20230601,095000,318921570,5140,5140,5140,5140,10
20230601,094900,318870170,5140,5140,5150,5140,40
20230601,094800,318664560,5150,5150,5150,5150,746
20230601,094700,314822660,5150,5160,5160,5150,165
20230601,094600,313971400,5150,5150,5150,5150,85
20230601,094500,313533650,5150,5150,5170,5150,314
20230601,094400,311912870,5160,5160,5160,5160,78
20230601,094300,311510390,5160,5160,5170,5160,2181
20230601,094200,300254740,5160,5160,5170,5160,113
20230601,094100,299671560,5160,5170,5170,5160,2127
20230601,094000,288692840,5170,5160,5170,5160,813
20230601,093900,284493750,5160,5160,5160,5160,2
20230601,093800,284483430,5130,5130,5130,5130,0
20230601,093700,284483430,5130,5160,5160,5130,508
20230601,093600,281862360,5160,5150,5160,5150,550
20230601,093500,279025030,5130,5160,5160,5130,2521
20230601,093400,266091810,5150,5150,5150,5150,1055
20230601,093300,260658560,5150,5150,5150,5150,77
20230601,093200,260262010,5160,5150,5160,5150,321
20230601,093100,258608810,5160,5160,5160,5160,100
20230601,093000,258092810,5160,5150,5160,5150,227
20230601,092900,256921750,5150,5160,5160,5150,2869
20230601,092800,242131810,5160,5160,5160,5160,324
20230601,092700,240459970,5170,5170,5170,5170,121
20230601,092600,239834400,5160,5170,5180,5130,1793
20230601,092500,230565470,5170,5150,5170,5150,6651
20230601,092400,196227280,5150,5140,5150,5140,750
20230601,092300,192371780,5150,5140,5150,5140,930
20230601,092200,187591430,5140,5150,5150,5140,973
20230601,092100,182584850,5150,5150,5150,5130,186
20230601,092000,181628790,5150,5130,5150,5120,11304
20230601,091900,123472380,5130,5100,5130,5100,5098
20230601,091800,97377600,5100,5110,5110,5100,671
20230601,091700,93953080,5110,5100,5110,5100,1227
20230601,091600,87695120,5120,5110,5120,5110,1072
20230601,091500,82216980,5110,5110,5130,5110,3524
20230601,091400,64167870,5110,5110,5110,5100,2088
20230601,091300,53498440,5110,5090,5140,5080,5369
20230601,091200,26081670,5080,5040,5080,5040,2413
20230601,091100,13893150,5040,5030,5040,5030,113
20230601,091000,13324750,5020,5020,5020,5020,123
20230601,090900,12707290,5020,5020,5020,5020,23
20230601,090800,12591830,5020,5000,5020,5000,520
20230601,090700,9984910,5000,4990,5000,4990,437
20230601,090600,7804000,4990,4990,4990,4990,129
20230601,090500,7160290,4965,4985,4985,4965,161
20230601,090400,6357725,4985,4985,4985,4985,1
20230601,090300,6352740,4950,4985,4985,4950,927
20230601,090200,1759240,4985,4980,4985,4980,79
20230601,090100,1365815,4970,4980,4980,4970,7
20230601,090000,1330985,4980,4985,4985,4980,266