KissMeData/100220/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210100,107631480,5300,5300,5300,5300,19
20230601,210000,107631480,5300,5300,5300,5300,0
20230601,205900,107631480,5300,5300,5300,5300,0
20230601,205800,107631480,5300,5300,5300,5300,0
20230601,205700,107631480,5300,5300,5300,5300,0
20230601,205600,107631480,5300,5300,5300,5300,0
20230601,205500,107631480,5300,5300,5300,5300,0
20230601,205400,107631480,5300,5300,5300,5300,0
20230601,205300,107631480,5300,5300,5300,5300,0
20230601,205200,107631480,5300,5300,5300,5300,0
20230601,205100,107631480,5300,5300,5300,5300,0
20230601,205000,107631480,5300,5300,5300,5300,0
20230601,204900,107631480,5300,5300,5300,5300,0
20230601,204800,107631480,5300,5300,5300,5300,0
20230601,204700,107631480,5300,5300,5300,5300,0
20230601,204600,107631480,5300,5300,5300,5300,0
20230601,204500,107631480,5300,5300,5300,5300,0
20230601,204400,107631480,5300,5300,5300,5300,0
20230601,204300,107631480,5300,5300,5300,5300,0
20230601,204200,107631480,5300,5300,5300,5300,0
20230601,204100,107631480,5300,5300,5300,5300,0
20230601,204000,107631480,5300,5300,5300,5300,0
20230601,203900,107631480,5300,5300,5300,5300,0
20230601,203800,107631480,5300,5300,5300,5300,0
20230601,203700,107631480,5300,5300,5300,5300,0
20230601,203600,107631480,5300,5300,5300,5300,0
20230601,203500,107631480,5300,5300,5300,5300,0
20230601,203400,107631480,5300,5300,5300,5300,0
20230601,203300,107631480,5300,5300,5300,5300,0
20230601,203200,107631480,5300,5300,5300,5300,0
20230601,203100,107631480,5300,5300,5300,5300,19
20230601,203000,107631480,5300,5300,5300,5300,0
20230601,202900,107631480,5300,5300,5300,5300,0
20230601,202800,107631480,5300,5300,5300,5300,0
20230601,202700,107631480,5300,5300,5300,5300,0
20230601,202600,107631480,5300,5300,5300,5300,0
20230601,202500,107631480,5300,5300,5300,5300,0
20230601,202400,107631480,5300,5300,5300,5300,0
20230601,202300,107631480,5300,5300,5300,5300,0
20230601,202200,107631480,5300,5300,5300,5300,0
20230601,202100,107631480,5300,5300,5300,5300,0
20230601,202000,107631480,5300,5300,5300,5300,0
20230601,201900,107631480,5300,5300,5300,5300,0
20230601,201800,107631480,5300,5300,5300,5300,0
20230601,201700,107631480,5300,5300,5300,5300,0
20230601,201600,107631480,5300,5300,5300,5300,0
20230601,201500,107631480,5300,5300,5300,5300,0
20230601,201400,107631480,5300,5300,5300,5300,0
20230601,201300,107631480,5300,5300,5300,5300,0
20230601,201200,107631480,5300,5300,5300,5300,0
20230601,201100,107631480,5300,5300,5300,5300,0
20230601,201000,107631480,5300,5300,5300,5300,0
20230601,200900,107631480,5300,5300,5300,5300,0
20230601,200800,107631480,5300,5300,5300,5300,0
20230601,200700,107631480,5300,5300,5300,5300,0
20230601,200600,107631480,5300,5300,5300,5300,0
20230601,200500,107631480,5300,5300,5300,5300,0
20230601,200400,107631480,5300,5300,5300,5300,0
20230601,200300,107631480,5300,5300,5300,5300,0
20230601,200200,107631480,5300,5300,5300,5300,0
20230601,200100,107631480,5300,5300,5300,5300,19
20230601,200000,107631480,5300,5300,5300,5300,0
20230601,195900,107631480,5300,5300,5300,5300,0
20230601,195800,107631480,5300,5300,5300,5300,0
20230601,195700,107631480,5300,5300,5300,5300,0
20230601,195600,107631480,5300,5300,5300,5300,0
20230601,195500,107631480,5300,5300,5300,5300,0
20230601,195400,107631480,5300,5300,5300,5300,0
20230601,195300,107631480,5300,5300,5300,5300,0
20230601,195200,107631480,5300,5300,5300,5300,0
20230601,195100,107631480,5300,5300,5300,5300,0
20230601,195000,107631480,5300,5300,5300,5300,0
20230601,194900,107631480,5300,5300,5300,5300,0
20230601,194800,107631480,5300,5300,5300,5300,0
20230601,194700,107631480,5300,5300,5300,5300,0
20230601,194600,107631480,5300,5300,5300,5300,0
20230601,194500,107631480,5300,5300,5300,5300,0
20230601,194400,107631480,5300,5300,5300,5300,0
20230601,194300,107631480,5300,5300,5300,5300,0
20230601,194200,107631480,5300,5300,5300,5300,0
20230601,194100,107631480,5300,5300,5300,5300,0
20230601,194000,107631480,5300,5300,5300,5300,0
20230601,193900,107631480,5300,5300,5300,5300,0
20230601,193800,107631480,5300,5300,5300,5300,0
20230601,193700,107631480,5300,5300,5300,5300,0
20230601,193600,107631480,5300,5300,5300,5300,0
20230601,193500,107631480,5300,5300,5300,5300,0
20230601,193400,107631480,5300,5300,5300,5300,0
20230601,193300,107631480,5300,5300,5300,5300,0
20230601,193200,107631480,5300,5300,5300,5300,0
20230601,193100,107631480,5300,5300,5300,5300,19
20230601,193000,107631480,5300,5300,5300,5300,0
20230601,192900,107631480,5300,5300,5300,5300,0
20230601,192800,107631480,5300,5300,5300,5300,0
20230601,192700,107631480,5300,5300,5300,5300,0
20230601,192600,107631480,5300,5300,5300,5300,0
20230601,192500,107631480,5300,5300,5300,5300,0
20230601,192400,107631480,5300,5300,5300,5300,0
20230601,192300,107631480,5300,5300,5300,5300,0
20230601,192200,107631480,5300,5300,5300,5300,0
20230601,192100,107631480,5300,5300,5300,5300,0
20230601,192000,107631480,5300,5300,5300,5300,0
20230601,191900,107631480,5300,5300,5300,5300,0
20230601,191800,107631480,5300,5300,5300,5300,0
20230601,191700,107631480,5300,5300,5300,5300,0
20230601,191600,107631480,5300,5300,5300,5300,0
20230601,191500,107631480,5300,5300,5300,5300,0
20230601,191400,107631480,5300,5300,5300,5300,0
20230601,191300,107631480,5300,5300,5300,5300,0
20230601,191200,107631480,5300,5300,5300,5300,0
20230601,191100,107631480,5300,5300,5300,5300,0
20230601,191000,107631480,5300,5300,5300,5300,0
20230601,190900,107631480,5300,5300,5300,5300,0
20230601,190800,107631480,5300,5300,5300,5300,0
20230601,190700,107631480,5300,5300,5300,5300,0
20230601,190600,107631480,5300,5300,5300,5300,0
20230601,190500,107631480,5300,5300,5300,5300,0
20230601,190400,107631480,5300,5300,5300,5300,0
20230601,190300,107631480,5300,5300,5300,5300,0
20230601,190200,107631480,5300,5300,5300,5300,0
20230601,190100,107631480,5300,5300,5300,5300,19
20230601,190000,107631480,5300,5300,5300,5300,0
20230601,185900,107631480,5300,5300,5300,5300,0
20230601,185800,107631480,5300,5300,5300,5300,0
20230601,185700,107631480,5300,5300,5300,5300,0
20230601,185600,107631480,5300,5300,5300,5300,0
20230601,185500,107631480,5300,5300,5300,5300,0
20230601,185400,107631480,5300,5300,5300,5300,0
20230601,185300,107631480,5300,5300,5300,5300,0
20230601,185200,107631480,5300,5300,5300,5300,0
20230601,185100,107631480,5300,5300,5300,5300,0
20230601,185000,107631480,5300,5300,5300,5300,0
20230601,184900,107631480,5300,5300,5300,5300,0
20230601,184800,107631480,5300,5300,5300,5300,0
20230601,184700,107631480,5300,5300,5300,5300,0
20230601,184600,107631480,5300,5300,5300,5300,0
20230601,184500,107631480,5300,5300,5300,5300,0
20230601,184400,107631480,5300,5300,5300,5300,0
20230601,184300,107631480,5300,5300,5300,5300,0
20230601,184200,107631480,5300,5300,5300,5300,0
20230601,184100,107631480,5300,5300,5300,5300,0
20230601,184000,107631480,5300,5300,5300,5300,0
20230601,183900,107631480,5300,5300,5300,5300,0
20230601,183800,107631480,5300,5300,5300,5300,0
20230601,183700,107631480,5300,5300,5300,5300,0
20230601,183600,107631480,5300,5300,5300,5300,0
20230601,183500,107631480,5300,5300,5300,5300,0
20230601,183400,107631480,5300,5300,5300,5300,0
20230601,183300,107631480,5300,5300,5300,5300,0
20230601,183200,107631480,5300,5300,5300,5300,0
20230601,183100,107631480,5300,5300,5300,5300,19
20230601,183000,107631480,5300,5300,5300,5300,0
20230601,182900,107631480,5300,5300,5300,5300,0
20230601,182800,107631480,5300,5300,5300,5300,0
20230601,182700,107631480,5300,5300,5300,5300,0
20230601,182600,107631480,5300,5300,5300,5300,0
20230601,182500,107631480,5300,5300,5300,5300,0
20230601,182400,107631480,5300,5300,5300,5300,0
20230601,182300,107631480,5300,5300,5300,5300,0
20230601,182200,107631480,5300,5300,5300,5300,0
20230601,182100,107631480,5300,5300,5300,5300,0
20230601,182000,107631480,5300,5300,5300,5300,0
20230601,181900,107631480,5300,5300,5300,5300,0
20230601,181800,107631480,5300,5300,5300,5300,0
20230601,181700,107631480,5300,5300,5300,5300,0
20230601,181600,107631480,5300,5300,5300,5300,0
20230601,181500,107631480,5300,5300,5300,5300,0
20230601,181400,107631480,5300,5300,5300,5300,0
20230601,181300,107631480,5300,5300,5300,5300,0
20230601,181200,107631480,5300,5300,5300,5300,0
20230601,181100,107631480,5300,5300,5300,5300,0
20230601,181000,107631480,5300,5300,5300,5300,0
20230601,180900,107631480,5300,5300,5300,5300,0
20230601,180800,107631480,5300,5300,5300,5300,0
20230601,180700,107631480,5300,5300,5300,5300,0
20230601,180600,107631480,5300,5300,5300,5300,0
20230601,180500,107631480,5300,5300,5300,5300,0
20230601,180400,107631480,5300,5300,5300,5300,0
20230601,180300,107631480,5300,5300,5300,5300,0
20230601,180200,107631480,5300,5300,5300,5300,0
20230601,180100,107631480,5300,5300,5300,5300,19
20230601,180000,107631480,5300,5300,5300,5300,0
20230601,175900,107631480,5300,5300,5300,5300,0
20230601,175800,107631480,5300,5300,5300,5300,0
20230601,175700,107631480,5300,5300,5300,5300,0
20230601,175600,107631480,5300,5300,5300,5300,0
20230601,175500,107631480,5300,5300,5300,5300,0
20230601,175400,107631480,5300,5300,5300,5300,0
20230601,175300,107631480,5300,5300,5300,5300,0
20230601,175200,107631480,5300,5300,5300,5300,0
20230601,175100,107631480,5300,5300,5300,5300,0
20230601,175000,107631480,5300,5300,5300,5300,0
20230601,174900,107631480,5300,5300,5300,5300,0
20230601,174800,107631480,5300,5300,5300,5300,0
20230601,174700,107631480,5300,5300,5300,5300,0
20230601,174600,107631480,5300,5300,5300,5300,0
20230601,174500,107631480,5300,5300,5300,5300,0
20230601,174400,107631480,5300,5300,5300,5300,0
20230601,174300,107631480,5300,5300,5300,5300,0
20230601,174200,107631480,5300,5300,5300,5300,0
20230601,174100,107631480,5300,5300,5300,5300,0
20230601,174000,107631480,5300,5300,5300,5300,0
20230601,173900,107631480,5300,5300,5300,5300,0
20230601,173800,107631480,5300,5300,5300,5300,0
20230601,173700,107631480,5300,5300,5300,5300,0
20230601,173600,107631480,5300,5300,5300,5300,0
20230601,173500,107631480,5300,5300,5300,5300,0
20230601,173400,107631480,5300,5300,5300,5300,0
20230601,173300,107631480,5300,5300,5300,5300,0
20230601,173200,107631480,5300,5300,5300,5300,0
20230601,173100,107631480,5300,5300,5300,5300,19
20230601,173000,107631480,5300,5300,5300,5300,0
20230601,172900,107631480,5300,5300,5300,5300,0
20230601,172800,107631480,5300,5300,5300,5300,0
20230601,172700,107631480,5300,5300,5300,5300,0
20230601,172600,107631480,5300,5300,5300,5300,0
20230601,172500,107631480,5300,5300,5300,5300,0
20230601,172400,107631480,5300,5300,5300,5300,0
20230601,172300,107631480,5300,5300,5300,5300,0
20230601,172200,107631480,5300,5300,5300,5300,0
20230601,172100,107631480,5300,5300,5300,5300,0
20230601,172000,107631480,5300,5300,5300,5300,0
20230601,171900,107631480,5300,5300,5300,5300,0
20230601,171800,107631480,5300,5300,5300,5300,0
20230601,171700,107631480,5300,5300,5300,5300,0
20230601,171600,107631480,5300,5300,5300,5300,0
20230601,171500,107631480,5300,5300,5300,5300,0
20230601,171400,107631480,5300,5300,5300,5300,0
20230601,171300,107631480,5300,5300,5300,5300,0
20230601,171200,107631480,5300,5300,5300,5300,0
20230601,171100,107631480,5300,5300,5300,5300,0
20230601,171000,107631480,5300,5300,5300,5300,0
20230601,170900,107631480,5300,5300,5300,5300,0
20230601,170800,107631480,5300,5300,5300,5300,0
20230601,170700,107631480,5300,5300,5300,5300,0
20230601,170600,107631480,5300,5300,5300,5300,0
20230601,170500,107631480,5300,5300,5300,5300,0
20230601,170400,107631480,5300,5300,5300,5300,0
20230601,170300,107631480,5300,5300,5300,5300,0
20230601,170200,107631480,5300,5300,5300,5300,0
20230601,170100,107631480,5300,5300,5300,5300,19
20230601,170000,107631480,5300,5300,5300,5300,0
20230601,165900,107631480,5300,5300,5300,5300,0
20230601,165800,107631480,5300,5300,5300,5300,0
20230601,165700,107631480,5300,5300,5300,5300,0
20230601,165600,107631480,5300,5300,5300,5300,0
20230601,165500,107631480,5300,5300,5300,5300,0
20230601,165400,107631480,5300,5300,5300,5300,0
20230601,165300,107631480,5300,5300,5300,5300,0
20230601,165200,107631480,5300,5300,5300,5300,0
20230601,165100,107631480,5300,5300,5300,5300,0
20230601,165000,107631480,5300,5300,5300,5300,0
20230601,164900,107631480,5300,5300,5300,5300,0
20230601,164800,107631480,5300,5300,5300,5300,0
20230601,164700,107631480,5300,5300,5300,5300,0
20230601,164600,107631480,5300,5300,5300,5300,0
20230601,164500,107631480,5300,5300,5300,5300,0
20230601,164400,107631480,5300,5300,5300,5300,0
20230601,164300,107631480,5300,5300,5300,5300,0
20230601,164200,107631480,5300,5300,5300,5300,0
20230601,164100,107631480,5300,5300,5300,5300,0
20230601,164000,107631480,5300,5300,5300,5300,0
20230601,163900,107631480,5300,5300,5300,5300,0
20230601,163800,107631480,5300,5300,5300,5300,0
20230601,163700,107631480,5300,5300,5300,5300,0
20230601,163600,107631480,5300,5300,5300,5300,0
20230601,163500,107631480,5300,5300,5300,5300,0
20230601,163400,107631480,5300,5300,5300,5300,0
20230601,163300,107631480,5300,5300,5300,5300,0
20230601,163200,107631480,5300,5300,5300,5300,0
20230601,163100,107631480,5300,5300,5300,5300,19
20230601,163000,107631480,5300,5300,5300,5300,0
20230601,162900,107631480,5300,5300,5300,5300,0
20230601,162800,107631480,5300,5300,5300,5300,0
20230601,162700,107631480,5300,5300,5300,5300,0
20230601,162600,107631480,5300,5300,5300,5300,0
20230601,162500,107631480,5300,5300,5300,5300,0
20230601,162400,107631480,5300,5300,5300,5300,0
20230601,162300,107631480,5300,5300,5300,5300,0
20230601,162200,107631480,5300,5300,5300,5300,0
20230601,162100,107631480,5300,5300,5300,5300,0
20230601,162000,107631480,5300,5300,5300,5300,0
20230601,161900,107631480,5300,5300,5300,5300,0
20230601,161800,107631480,5300,5300,5300,5300,0
20230601,161700,107631480,5300,5300,5300,5300,0
20230601,161600,107631480,5300,5300,5300,5300,0
20230601,161500,107631480,5300,5300,5300,5300,0
20230601,161400,107631480,5300,5300,5300,5300,0
20230601,161300,107631480,5300,5300,5300,5300,0
20230601,161200,107631480,5300,5300,5300,5300,0
20230601,161100,107631480,5300,5300,5300,5300,0
20230601,161000,107631480,5300,5300,5300,5300,0
20230601,160900,107631480,5300,5300,5300,5300,0
20230601,160800,107631480,5300,5300,5300,5300,0
20230601,160700,107631480,5300,5300,5300,5300,0
20230601,160600,107631480,5300,5300,5300,5300,0
20230601,160500,107631480,5300,5300,5300,5300,0
20230601,160400,107631480,5300,5300,5300,5300,0
20230601,160300,107631480,5300,5300,5300,5300,0
20230601,160200,107631480,5300,5300,5300,5300,0
20230601,160100,107631480,5300,5300,5300,5300,19
20230601,160000,107631480,5300,5300,5300,5300,0
20230601,155900,107631480,5300,5300,5300,5300,0
20230601,155800,107631480,5300,5300,5300,5300,0
20230601,155700,107631480,5300,5300,5300,5300,0
20230601,155600,107631480,5300,5300,5300,5300,0
20230601,155500,107631480,5300,5300,5300,5300,0
20230601,155400,107631480,5300,5300,5300,5300,0
20230601,155300,107631480,5300,5300,5300,5300,0
20230601,155200,107631480,5300,5300,5300,5300,0
20230601,155100,107631480,5300,5300,5300,5300,0
20230601,155000,107631480,5300,5300,5300,5300,0
20230601,154900,107631480,5300,5300,5300,5300,0
20230601,154800,107631480,5300,5300,5300,5300,0
20230601,154700,107631480,5300,5300,5300,5300,0
20230601,154600,107631480,5300,5300,5300,5300,0
20230601,154500,107631480,5300,5300,5300,5300,0
20230601,154400,107631480,5300,5300,5300,5300,0
20230601,154300,107631480,5300,5300,5300,5300,0
20230601,154200,107631480,5300,5300,5300,5300,0
20230601,154100,107631480,5300,5300,5300,5300,0
20230601,154000,107631480,5300,5300,5300,5300,0
20230601,153900,107631480,5300,5300,5300,5300,0
20230601,153800,107631480,5300,5300,5300,5300,0
20230601,153700,107631480,5300,5300,5300,5300,0
20230601,153600,107631480,5300,5300,5300,5300,0
20230601,153500,107631480,5300,5300,5300,5300,0
20230601,153400,107631480,5300,5300,5300,5300,0
20230601,153300,107631480,5300,5300,5300,5300,0
20230601,153200,107631480,5300,5300,5300,5300,0
20230601,153100,107631480,5300,5300,5300,5300,19
20230601,153000,107631480,5300,5300,5300,5300,19
20230601,152900,107530780,5300,5300,5300,5300,0
20230601,152800,107530780,5300,5300,5300,5300,0
20230601,152700,107530780,5300,5300,5300,5300,0
20230601,152600,107530780,5300,5300,5300,5300,0
20230601,152500,107530780,5300,5300,5300,5300,0
20230601,152400,107530780,5300,5300,5300,5300,0
20230601,152300,107530780,5300,5300,5300,5300,0
20230601,152200,107530780,5300,5300,5300,5300,0
20230601,152100,107530780,5300,5300,5300,5300,0
20230601,152000,107530780,5300,5300,5300,5300,0
20230601,151900,107530780,5300,5300,5300,5300,0
20230601,151800,107530780,5300,5300,5300,5290,16
20230601,151700,107446080,5300,5300,5300,5280,39
20230601,151600,107239570,5300,5290,5300,5290,12
20230601,151500,107175990,5300,5300,5300,5300,20
20230601,151400,107069990,5300,5300,5300,5300,224
20230601,151300,105882790,5300,5300,5300,5300,1
20230601,151200,105877490,5300,5280,5300,5280,911
20230601,151100,101067390,5280,5280,5280,5270,60
20230601,151000,100750610,5280,5270,5280,5270,2
20230601,150900,100740060,5280,5280,5280,5280,41
20230601,150800,100523580,5280,5280,5280,5280,495
20230601,150700,97909980,5280,5270,5280,5270,103
20230601,150600,97366150,5280,5270,5280,5270,21
20230601,150500,97255460,5280,5280,5280,5280,1
20230601,150400,97250180,5270,5270,5270,5270,0
20230601,150300,97250180,5270,5270,5270,5270,1
20230601,150200,97244910,5280,5280,5280,5280,0
20230601,150100,97244910,5280,5280,5280,5280,2
20230601,150000,97234350,5280,5280,5280,5280,342
20230601,145900,95428590,5280,5280,5280,5280,0
20230601,145800,95428590,5280,5280,5280,5280,0
20230601,145700,95428590,5280,5280,5280,5280,1
20230601,145600,95423310,5270,5270,5270,5270,1
20230601,145500,95418040,5280,5280,5280,5280,0
20230601,145400,95418040,5280,5280,5280,5280,0
20230601,145300,95418040,5280,5280,5280,5280,0
20230601,145200,95418040,5280,5270,5280,5270,142
20230601,145100,94669690,5280,5280,5280,5280,0
20230601,145000,94669690,5280,5280,5280,5280,0
20230601,144900,94669690,5280,5280,5280,5280,0
20230601,144800,94669690,5280,5280,5280,5280,0
20230601,144700,94669690,5280,5280,5280,5280,8
20230601,144600,94627450,5280,5280,5280,5270,14
20230601,144500,94553540,5270,5290,5290,5270,91
20230601,144400,94073540,5320,5320,5320,5320,0
20230601,144300,94073540,5320,5320,5320,5320,0
20230601,144200,94073540,5320,5320,5320,5320,0
20230601,144100,94073540,5320,5320,5320,5320,0
20230601,144000,94073540,5320,5320,5320,5320,0
20230601,143900,94073540,5320,5310,5320,5310,2
20230601,143800,94062910,5320,5320,5320,5320,0
20230601,143700,94062910,5320,5320,5320,5320,0
20230601,143600,94062910,5320,5320,5320,5320,0
20230601,143500,94062910,5320,5300,5320,5270,445
20230601,143400,91716970,5320,5320,5320,5320,34
20230601,143300,91536090,5310,5310,5310,5310,0
20230601,143200,91536090,5310,5310,5310,5310,0
20230601,143100,91536090,5310,5330,5330,5310,97
20230601,143000,91019160,5330,5330,5330,5330,0
20230601,142900,91019160,5330,5330,5330,5330,0
20230601,142800,91019160,5330,5330,5330,5330,0
20230601,142700,91019160,5330,5330,5330,5330,0
20230601,142600,91019160,5330,5330,5330,5330,0
20230601,142500,91019160,5330,5330,5330,5280,34
20230601,142400,90839490,5300,5300,5300,5300,1
20230601,142300,90834190,5330,5330,5330,5330,0
20230601,142200,90834190,5330,5330,5330,5330,0
20230601,142100,90834190,5330,5330,5330,5330,0
20230601,142000,90834190,5330,5330,5330,5330,10
20230601,141900,90780890,5330,5330,5330,5330,0
20230601,141800,90780890,5330,5330,5330,5330,0
20230601,141700,90780890,5330,5330,5330,5330,3
20230601,141600,90764900,5330,5330,5330,5330,1
20230601,141500,90759570,5320,5310,5320,5310,2
20230601,141400,90748940,5330,5330,5330,5330,0
20230601,141300,90748940,5330,5330,5330,5330,0
20230601,141200,90748940,5330,5330,5330,5330,0
20230601,141100,90748940,5330,5320,5330,5320,2
20230601,141000,90738290,5280,5280,5280,5280,0
20230601,140900,90738290,5280,5280,5280,5280,0
20230601,140800,90738290,5280,5280,5280,5280,0
20230601,140700,90738290,5280,5300,5300,5270,2300
20230601,140600,78599820,5340,5340,5340,5340,0
20230601,140500,78599820,5340,5340,5340,5340,0
20230601,140400,78599820,5340,5340,5340,5340,0
20230601,140300,78599820,5340,5340,5340,5340,0
20230601,140200,78599820,5340,5340,5340,5340,0
20230601,140100,78599820,5340,5340,5340,5340,1
20230601,140000,78594480,5300,5300,5300,5300,1
20230601,135900,78589180,5340,5340,5340,5340,0
20230601,135800,78589180,5340,5340,5340,5340,1135
20230601,135700,72528280,5330,5330,5330,5330,264
20230601,135600,71121160,5330,5330,5330,5330,0
20230601,135500,71121160,5330,5320,5330,5320,900
20230601,135400,66326230,5290,5290,5290,5290,0
20230601,135300,66326230,5290,5290,5290,5290,1
20230601,135200,66320940,5330,5330,5330,5330,0
20230601,135100,66320940,5330,5330,5330,5330,2
20230601,135000,66310280,5330,5330,5330,5330,0
20230601,134900,66310280,5330,5330,5330,5330,0
20230601,134800,66310280,5330,5330,5330,5330,0
20230601,134700,66310280,5330,5330,5330,5330,0
20230601,134600,66310280,5330,5330,5330,5330,1
20230601,134500,66304950,5290,5290,5290,5290,0
20230601,134400,66304950,5290,5290,5290,5290,0
20230601,134300,66304950,5290,5290,5290,5290,1
20230601,134200,66299660,5290,5290,5290,5290,0
20230601,134100,66299660,5290,5290,5290,5290,0
20230601,134000,66299660,5290,5290,5290,5290,0
20230601,133900,66299660,5290,5290,5290,5290,0
20230601,133800,66299660,5290,5290,5290,5290,15
20230601,133700,66220310,5290,5290,5290,5290,0
20230601,133600,66220310,5290,5290,5290,5290,1
20230601,133500,66215020,5290,5290,5290,5290,0
20230601,133400,66215020,5290,5290,5290,5290,0
20230601,133300,66215020,5290,5290,5290,5290,151
20230601,133200,65416230,5290,5290,5290,5290,0
20230601,133100,65416230,5290,5290,5290,5290,0
20230601,133000,65416230,5290,5290,5290,5290,0
20230601,132900,65416230,5290,5290,5290,5290,80
20230601,132800,64993030,5290,5290,5290,5290,0
20230601,132700,64993030,5290,5290,5290,5290,0
20230601,132600,64993030,5290,5290,5290,5290,10
20230601,132500,64940130,5290,5290,5290,5290,0
20230601,132400,64940130,5290,5290,5290,5290,0
20230601,132300,64940130,5290,5290,5290,5290,0
20230601,132200,64940130,5290,5290,5290,5290,0
20230601,132100,64940130,5290,5290,5290,5290,0
20230601,132000,64940130,5290,5290,5290,5290,0
20230601,131900,64940130,5290,5290,5290,5290,1
20230601,131800,64934840,5330,5330,5330,5330,0
20230601,131700,64934840,5330,5330,5330,5330,0
20230601,131600,64934840,5330,5330,5330,5330,0
20230601,131500,64934840,5330,5330,5330,5330,0
20230601,131400,64934840,5330,5330,5330,5330,32
20230601,131300,64764280,5320,5320,5320,5320,35
20230601,131200,64578080,5320,5320,5320,5320,0
20230601,131100,64578080,5320,5320,5320,5320,0
20230601,131000,64578080,5320,5320,5320,5320,0
20230601,130900,64578080,5320,5320,5320,5320,1
20230601,130800,64572760,5300,5300,5300,5300,0
20230601,130700,64572760,5300,5300,5300,5300,0
20230601,130600,64572760,5300,5300,5300,5300,0
20230601,130500,64572760,5300,5300,5300,5300,45
20230601,130400,64334260,5300,5300,5300,5300,0
20230601,130300,64334260,5300,5300,5300,5300,0
20230601,130200,64334260,5300,5300,5300,5300,1
20230601,130100,64328960,5300,5300,5300,5300,0
20230601,130000,64328960,5300,5300,5300,5300,19
20230601,125900,64228260,5320,5320,5320,5320,0
20230601,125800,64228260,5320,5320,5320,5320,0
20230601,125700,64228260,5320,5320,5320,5320,0
20230601,125600,64228260,5320,5320,5320,5320,0
20230601,125500,64228260,5320,5320,5320,5320,1
20230601,125400,64222940,5320,5320,5320,5320,0
20230601,125300,64222940,5320,5320,5320,5320,0
20230601,125200,64222940,5320,5320,5320,5320,0
20230601,125100,64222940,5320,5320,5320,5320,0
20230601,125000,64222940,5320,5320,5320,5320,0
20230601,124900,64222940,5320,5320,5320,5320,0
20230601,124800,64222940,5320,5320,5320,5320,0
20230601,124700,64222940,5320,5320,5320,5320,0
20230601,124600,64222940,5320,5320,5320,5320,0
20230601,124500,64222940,5320,5320,5320,5320,0
20230601,124400,64222940,5320,5320,5320,5320,0
20230601,124300,64222940,5320,5320,5320,5320,0
20230601,124200,64222940,5320,5320,5320,5320,0
20230601,124100,64222940,5320,5320,5320,5320,0
20230601,124000,64222940,5320,5320,5320,5320,0
20230601,123900,64222940,5320,5320,5320,5320,0
20230601,123800,64222940,5320,5320,5320,5320,0
20230601,123700,64222940,5320,5320,5320,5320,0
20230601,123600,64222940,5320,5320,5320,5320,0
20230601,123500,64222940,5320,5320,5320,5320,0
20230601,123400,64222940,5320,5320,5320,5320,0
20230601,123300,64222940,5320,5320,5320,5320,190
20230601,123200,63212140,5320,5320,5320,5320,1
20230601,123100,63206820,5300,5300,5300,5300,73
20230601,123000,62819920,5300,5300,5300,5300,47
20230601,122900,62570820,5300,5300,5300,5300,1
20230601,122800,62565520,5300,5300,5300,5300,0
20230601,122700,62565520,5300,5300,5300,5300,1
20230601,122600,62560220,5330,5330,5330,5330,0
20230601,122500,62560220,5330,5280,5330,5280,137
20230601,122400,61835360,5280,5280,5280,5280,0
20230601,122300,61835360,5280,5280,5280,5280,0
20230601,122200,61835360,5280,5280,5280,5280,0
20230601,122100,61835360,5280,5280,5280,5280,0
20230601,122000,61835360,5280,5280,5280,5280,9
20230601,121900,61787840,5320,5320,5320,5320,0
20230601,121800,61787840,5320,5320,5320,5320,0
20230601,121700,61787840,5320,5320,5320,5320,1
20230601,121600,61782520,5290,5290,5290,5290,18
20230601,121500,61687300,5280,5290,5290,5280,25
20230601,121400,61555150,5340,5340,5340,5340,0
20230601,121300,61555150,5340,5340,5340,5340,0
20230601,121200,61555150,5340,5340,5340,5340,0
20230601,121100,61555150,5340,5340,5340,5340,0
20230601,121000,61555150,5340,5340,5340,5340,0
20230601,120900,61555150,5340,5340,5340,5340,0
20230601,120800,61555150,5340,5340,5340,5340,0
20230601,120700,61555150,5340,5340,5340,5340,0
20230601,120600,61555150,5340,5340,5340,5340,0
20230601,120500,61555150,5340,5340,5340,5340,0
20230601,120400,61555150,5340,5340,5340,5340,0
20230601,120300,61555150,5340,5340,5340,5340,0
20230601,120200,61555150,5340,5340,5340,5340,0
20230601,120100,61555150,5340,5340,5340,5340,0
20230601,120000,61555150,5340,5340,5340,5340,0
20230601,115900,61555150,5340,5340,5340,5340,0
20230601,115800,61555150,5340,5340,5340,5340,0
20230601,115700,61555150,5340,5340,5340,5340,0
20230601,115600,61555150,5340,5340,5340,5340,0
20230601,115500,61555150,5340,5340,5340,5340,0
20230601,115400,61555150,5340,5340,5340,5340,0
20230601,115300,61555150,5340,5340,5340,5340,0
20230601,115200,61555150,5340,5340,5340,5340,0
20230601,115100,61555150,5340,5340,5340,5340,5
20230601,115000,61528450,5340,5340,5340,5340,20
20230601,114900,61421650,5340,5340,5340,5340,0
20230601,114800,61421650,5340,5340,5340,5340,0
20230601,114700,61421650,5340,5340,5340,5340,0
20230601,114600,61421650,5340,5340,5340,5340,0
20230601,114500,61421650,5340,5340,5340,5340,0
20230601,114400,61421650,5340,5340,5340,5340,0
20230601,114300,61421650,5340,5340,5340,5340,0
20230601,114200,61421650,5340,5330,5340,5330,4
20230601,114100,61400310,5290,5290,5290,5290,0
20230601,114000,61400310,5290,5290,5290,5290,0
20230601,113900,61400310,5290,5290,5290,5290,0
20230601,113800,61400310,5290,5290,5290,5290,0
20230601,113700,61400310,5290,5290,5290,5290,0
20230601,113600,61400310,5290,5290,5290,5290,0
20230601,113500,61400310,5290,5290,5290,5290,0
20230601,113400,61400310,5290,5290,5290,5290,0
20230601,113300,61400310,5290,5290,5290,5290,0
20230601,113200,61400310,5290,5290,5290,5290,24
20230601,113100,61273350,5290,5290,5290,5290,0
20230601,113000,61273350,5290,5290,5290,5290,0
20230601,112900,61273350,5290,5290,5290,5290,0
20230601,112800,61273350,5290,5290,5290,5290,0
20230601,112700,61273350,5290,5290,5290,5290,0
20230601,112600,61273350,5290,5280,5290,5280,18
20230601,112500,61178290,5290,5290,5290,5290,0
20230601,112400,61178290,5290,5290,5290,5290,8
20230601,112300,61135970,5320,5320,5320,5320,0
20230601,112200,61135970,5320,5320,5320,5320,0
20230601,112100,61135970,5320,5320,5320,5320,1
20230601,112000,61130650,5280,5280,5280,5280,0
20230601,111900,61130650,5280,5280,5280,5280,0
20230601,111800,61130650,5280,5300,5300,5280,82
20230601,111700,60697650,5320,5320,5320,5320,0
20230601,111600,60697650,5320,5320,5320,5320,0
20230601,111500,60697650,5320,5320,5320,5320,0
20230601,111400,60697650,5320,5290,5320,5290,4
20230601,111300,60676460,5280,5280,5280,5280,0
20230601,111200,60676460,5280,5280,5280,5280,1
20230601,111100,60671180,5330,5330,5330,5330,9
20230601,111000,60623210,5310,5310,5310,5310,1
20230601,110900,60617900,5290,5310,5310,5290,56
20230601,110800,60320560,5320,5320,5320,5320,1
20230601,110700,60315240,5330,5330,5330,5330,0
20230601,110600,60315240,5330,5330,5330,5330,0
20230601,110500,60315240,5330,5330,5330,5330,0
20230601,110400,60315240,5330,5320,5330,5320,2
20230601,110300,60304590,5310,5310,5310,5310,0
20230601,110200,60304590,5310,5280,5310,5280,2
20230601,110100,60294000,5280,5280,5280,5280,0
20230601,110000,60294000,5280,5280,5280,5280,74
20230601,105900,59903280,5280,5290,5290,5280,35
20230601,105800,59718420,5340,5340,5340,5340,0
20230601,105700,59718420,5340,5340,5340,5340,0
20230601,105600,59718420,5340,5340,5340,5340,0
20230601,105500,59718420,5340,5340,5340,5340,0
20230601,105400,59718420,5340,5340,5340,5340,0
20230601,105300,59718420,5340,5340,5340,5340,0
20230601,105200,59718420,5340,5340,5340,5340,0
20230601,105100,59718420,5340,5340,5340,5340,0
20230601,105000,59718420,5340,5340,5340,5340,0
20230601,104900,59718420,5340,5340,5340,5340,0
20230601,104800,59718420,5340,5340,5340,5340,0
20230601,104700,59718420,5340,5340,5340,5340,0
20230601,104600,59718420,5340,5340,5340,5340,0
20230601,104500,59718420,5340,5340,5340,5340,0
20230601,104400,59718420,5340,5340,5340,5340,0
20230601,104300,59718420,5340,5340,5340,5340,0
20230601,104200,59718420,5340,5340,5340,5340,0
20230601,104100,59718420,5340,5340,5340,5340,0
20230601,104000,59718420,5340,5340,5340,5340,0
20230601,103900,59718420,5340,5340,5340,5340,0
20230601,103800,59718420,5340,5340,5340,5340,0
20230601,103700,59718420,5340,5340,5340,5340,0
20230601,103600,59718420,5340,5300,5340,5300,11
20230601,103500,59660080,5300,5300,5300,5280,24
20230601,103400,59532960,5300,5300,5300,5300,0
20230601,103300,59532960,5300,5300,5300,5300,3
20230601,103200,59517060,5340,5340,5340,5340,0
20230601,103100,59517060,5340,5340,5340,5340,0
20230601,103000,59517060,5340,5300,5340,5300,2
20230601,102900,59506420,5280,5320,5320,5280,94
20230601,102800,59008990,5350,5350,5350,5350,0
20230601,102700,59008990,5350,5350,5350,5350,131
20230601,102600,58308140,5350,5350,5350,5350,0
20230601,102500,58308140,5350,5310,5350,5310,218
20230601,102400,57150480,5310,5310,5310,5310,32
20230601,102300,56980560,5310,5310,5310,5310,50
20230601,102200,56715060,5310,5310,5310,5310,0
20230601,102100,56715060,5310,5310,5310,5310,13
20230601,102000,56646030,5310,5320,5320,5310,723
20230601,101900,52806790,5320,5320,5320,5320,570
20230601,101800,49774390,5350,5350,5350,5350,0
20230601,101700,49774390,5350,5350,5350,5350,0
20230601,101600,49774390,5350,5340,5350,5310,112
20230601,101500,49179060,5350,5370,5370,5330,358
20230601,101400,47262000,5370,5360,5370,5350,81
20230601,101300,46828340,5360,5330,5360,5330,1432
20230601,101200,39179950,5330,5330,5330,5330,164
20230601,101100,38305830,5330,5310,5330,5310,36
20230601,101000,38114630,5310,5300,5310,5300,650
20230601,100900,34668950,5300,5300,5300,5300,2
20230601,100800,34658350,5300,5300,5300,5300,0
20230601,100700,34658350,5300,5300,5300,5300,1
20230601,100600,34653050,5300,5300,5300,5300,0
20230601,100500,34653050,5300,5300,5300,5300,0
20230601,100400,34653050,5300,5300,5300,5300,0
20230601,100300,34653050,5300,5300,5300,5300,3
20230601,100200,34637150,5300,5300,5300,5300,57
20230601,100100,34335050,5300,5300,5300,5300,0
20230601,100000,34335050,5300,5300,5300,5300,1
20230601,095900,34329750,5300,5300,5300,5300,0
20230601,095800,34329750,5300,5300,5300,5300,0
20230601,095700,34329750,5300,5300,5300,5300,0
20230601,095600,34329750,5300,5290,5300,5290,50
20230601,095500,34065230,5290,5290,5290,5290,0
20230601,095400,34065230,5290,5290,5290,5290,816
20230601,095300,29748590,5290,5290,5290,5290,95
20230601,095200,29246040,5270,5270,5270,5270,0
20230601,095100,29246040,5270,5290,5290,5270,23
20230601,095000,29124550,5290,5290,5290,5290,0
20230601,094900,29124550,5290,5290,5290,5290,0
20230601,094800,29124550,5290,5290,5290,5290,1
20230601,094700,29119260,5260,5280,5280,5260,92
20230601,094600,28635240,5290,5290,5290,5290,36
20230601,094500,28444800,5290,5290,5290,5290,0
20230601,094400,28444800,5290,5290,5290,5280,102
20230601,094300,27905230,5280,5290,5290,5280,16
20230601,094200,27820690,5280,5290,5290,5280,2
20230601,094100,27810120,5290,5280,5290,5260,155
20230601,094000,26994600,5290,5290,5290,5290,0
20230601,093900,26994600,5290,5290,5290,5290,1
20230601,093800,26989310,5280,5280,5280,5280,0
20230601,093700,26989310,5280,5290,5290,5280,2
20230601,093600,26978740,5290,5280,5290,5280,101
20230601,093500,26445270,5280,5280,5280,5280,2
20230601,093400,26434710,5290,5290,5290,5290,1
20230601,093300,26429420,5290,5290,5290,5290,0
20230601,093200,26429420,5290,5290,5290,5290,0
20230601,093100,26429420,5290,5290,5290,5290,0
20230601,093000,26429420,5290,5290,5290,5290,1
20230601,092900,26424130,5290,5290,5290,5290,0
20230601,092800,26424130,5290,5290,5290,5290,2
20230601,092700,26413550,5290,5290,5290,5290,1
20230601,092600,26408260,5260,5290,5290,5260,24
20230601,092500,26281740,5300,5300,5300,5300,0
20230601,092400,26281740,5300,5300,5300,5300,0
20230601,092300,26281740,5300,5300,5300,5300,0
20230601,092200,26281740,5300,5300,5300,5300,0
20230601,092100,26281740,5300,5330,5330,5300,3
20230601,092000,26265780,5330,5330,5330,5330,23
20230601,091900,26143190,5330,5330,5330,5330,0
20230601,091800,26143190,5330,5330,5330,5330,15
20230601,091700,26063240,5330,5330,5330,5330,16
20230601,091600,25977960,5330,5320,5330,5320,11
20230601,091500,25919430,5320,5320,5320,5320,0
20230601,091400,25919430,5320,5320,5320,5320,0
20230601,091300,25919430,5320,5320,5320,5320,3
20230601,091200,25903470,5340,5340,5340,5340,0
20230601,091100,25903470,5340,5340,5340,5340,0
20230601,091000,25903470,5340,5320,5340,5320,19
20230601,090900,25802180,5310,5310,5310,5310,0
20230601,090800,25802180,5310,5310,5310,5310,0
20230601,090700,25802180,5310,5310,5310,5310,0
20230601,090600,25802180,5310,5280,5310,5260,137
20230601,090500,25081210,5260,5260,5260,5260,0
20230601,090400,25081210,5260,5270,5270,5260,16
20230601,090300,24996930,5300,5310,5310,5300,116
20230601,090200,24381970,5300,5280,5370,5280,69
20230601,090100,24016660,5290,5290,5290,5290,1
20230601,090000,24011370,5290,5280,5300,5210,4562