KissMeData/034300/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214400,112818950,17830,17830,17830,17830,286
20230601,214300,112818950,17830,17830,17830,17830,0
20230601,214200,112818950,17830,17830,17830,17830,0
20230601,214100,112818950,17830,17830,17830,17830,0
20230601,214000,112818950,17830,17830,17830,17830,0
20230601,213900,112818950,17830,17830,17830,17830,0
20230601,213800,112818950,17830,17830,17830,17830,0
20230601,213700,112818950,17830,17830,17830,17830,0
20230601,213600,112818950,17830,17830,17830,17830,0
20230601,213500,112818950,17830,17830,17830,17830,0
20230601,213400,112818950,17830,17830,17830,17830,0
20230601,213300,112818950,17830,17830,17830,17830,0
20230601,213200,112818950,17830,17830,17830,17830,0
20230601,213100,112818950,17830,17830,17830,17830,0
20230601,213000,112818950,17830,17830,17830,17830,0
20230601,212900,112818950,17830,17830,17830,17830,0
20230601,212800,112818950,17830,17830,17830,17830,0
20230601,212700,112818950,17830,17830,17830,17830,0
20230601,212600,112818950,17830,17830,17830,17830,0
20230601,212500,112818950,17830,17830,17830,17830,0
20230601,212400,112818950,17830,17830,17830,17830,0
20230601,212300,112818950,17830,17830,17830,17830,0
20230601,212200,112818950,17830,17830,17830,17830,0
20230601,212100,112818950,17830,17830,17830,17830,0
20230601,212000,112818950,17830,17830,17830,17830,0
20230601,211900,112818950,17830,17830,17830,17830,0
20230601,211800,112818950,17830,17830,17830,17830,0
20230601,211700,112818950,17830,17830,17830,17830,0
20230601,211600,112818950,17830,17830,17830,17830,0
20230601,211500,112818950,17830,17830,17830,17830,0
20230601,211400,112818950,17830,17830,17830,17830,286
20230601,211300,112818950,17830,17830,17830,17830,0
20230601,211200,112818950,17830,17830,17830,17830,0
20230601,211100,112818950,17830,17830,17830,17830,0
20230601,211000,112818950,17830,17830,17830,17830,0
20230601,210900,112818950,17830,17830,17830,17830,0
20230601,210800,112818950,17830,17830,17830,17830,0
20230601,210700,112818950,17830,17830,17830,17830,0
20230601,210600,112818950,17830,17830,17830,17830,0
20230601,210500,112818950,17830,17830,17830,17830,0
20230601,210400,112818950,17830,17830,17830,17830,0
20230601,210300,112818950,17830,17830,17830,17830,0
20230601,210200,112818950,17830,17830,17830,17830,0
20230601,210100,112818950,17830,17830,17830,17830,0
20230601,210000,112818950,17830,17830,17830,17830,0
20230601,205900,112818950,17830,17830,17830,17830,0
20230601,205800,112818950,17830,17830,17830,17830,0
20230601,205700,112818950,17830,17830,17830,17830,0
20230601,205600,112818950,17830,17830,17830,17830,0
20230601,205500,112818950,17830,17830,17830,17830,0
20230601,205400,112818950,17830,17830,17830,17830,0
20230601,205300,112818950,17830,17830,17830,17830,0
20230601,205200,112818950,17830,17830,17830,17830,0
20230601,205100,112818950,17830,17830,17830,17830,0
20230601,205000,112818950,17830,17830,17830,17830,0
20230601,204900,112818950,17830,17830,17830,17830,0
20230601,204800,112818950,17830,17830,17830,17830,0
20230601,204700,112818950,17830,17830,17830,17830,0
20230601,204600,112818950,17830,17830,17830,17830,0
20230601,204500,112818950,17830,17830,17830,17830,0
20230601,204400,112818950,17830,17830,17830,17830,286
20230601,204300,112818950,17830,17830,17830,17830,0
20230601,204200,112818950,17830,17830,17830,17830,0
20230601,204100,112818950,17830,17830,17830,17830,0
20230601,204000,112818950,17830,17830,17830,17830,0
20230601,203900,112818950,17830,17830,17830,17830,0
20230601,203800,112818950,17830,17830,17830,17830,0
20230601,203700,112818950,17830,17830,17830,17830,0
20230601,203600,112818950,17830,17830,17830,17830,0
20230601,203500,112818950,17830,17830,17830,17830,0
20230601,203400,112818950,17830,17830,17830,17830,0
20230601,203300,112818950,17830,17830,17830,17830,0
20230601,203200,112818950,17830,17830,17830,17830,0
20230601,203100,112818950,17830,17830,17830,17830,0
20230601,203000,112818950,17830,17830,17830,17830,0
20230601,202900,112818950,17830,17830,17830,17830,0
20230601,202800,112818950,17830,17830,17830,17830,0
20230601,202700,112818950,17830,17830,17830,17830,0
20230601,202600,112818950,17830,17830,17830,17830,0
20230601,202500,112818950,17830,17830,17830,17830,0
20230601,202400,112818950,17830,17830,17830,17830,0
20230601,202300,112818950,17830,17830,17830,17830,0
20230601,202200,112818950,17830,17830,17830,17830,0
20230601,202100,112818950,17830,17830,17830,17830,0
20230601,202000,112818950,17830,17830,17830,17830,0
20230601,201900,112818950,17830,17830,17830,17830,0
20230601,201800,112818950,17830,17830,17830,17830,0
20230601,201700,112818950,17830,17830,17830,17830,0
20230601,201600,112818950,17830,17830,17830,17830,0
20230601,201500,112818950,17830,17830,17830,17830,0
20230601,201400,112818950,17830,17830,17830,17830,286
20230601,201300,112818950,17830,17830,17830,17830,0
20230601,201200,112818950,17830,17830,17830,17830,0
20230601,201100,112818950,17830,17830,17830,17830,0
20230601,201000,112818950,17830,17830,17830,17830,0
20230601,200900,112818950,17830,17830,17830,17830,0
20230601,200800,112818950,17830,17830,17830,17830,0
20230601,200700,112818950,17830,17830,17830,17830,0
20230601,200600,112818950,17830,17830,17830,17830,0
20230601,200500,112818950,17830,17830,17830,17830,0
20230601,200400,112818950,17830,17830,17830,17830,0
20230601,200300,112818950,17830,17830,17830,17830,0
20230601,200200,112818950,17830,17830,17830,17830,0
20230601,200100,112818950,17830,17830,17830,17830,0
20230601,200000,112818950,17830,17830,17830,17830,0
20230601,195900,112818950,17830,17830,17830,17830,0
20230601,195800,112818950,17830,17830,17830,17830,0
20230601,195700,112818950,17830,17830,17830,17830,0
20230601,195600,112818950,17830,17830,17830,17830,0
20230601,195500,112818950,17830,17830,17830,17830,0
20230601,195400,112818950,17830,17830,17830,17830,0
20230601,195300,112818950,17830,17830,17830,17830,0
20230601,195200,112818950,17830,17830,17830,17830,0
20230601,195100,112818950,17830,17830,17830,17830,0
20230601,195000,112818950,17830,17830,17830,17830,0
20230601,194900,112818950,17830,17830,17830,17830,0
20230601,194800,112818950,17830,17830,17830,17830,0
20230601,194700,112818950,17830,17830,17830,17830,0
20230601,194600,112818950,17830,17830,17830,17830,0
20230601,194500,112818950,17830,17830,17830,17830,0
20230601,194400,112818950,17830,17830,17830,17830,286
20230601,194300,112818950,17830,17830,17830,17830,0
20230601,194200,112818950,17830,17830,17830,17830,0
20230601,194100,112818950,17830,17830,17830,17830,0
20230601,194000,112818950,17830,17830,17830,17830,0
20230601,193900,112818950,17830,17830,17830,17830,0
20230601,193800,112818950,17830,17830,17830,17830,0
20230601,193700,112818950,17830,17830,17830,17830,0
20230601,193600,112818950,17830,17830,17830,17830,0
20230601,193500,112818950,17830,17830,17830,17830,0
20230601,193400,112818950,17830,17830,17830,17830,0
20230601,193300,112818950,17830,17830,17830,17830,0
20230601,193200,112818950,17830,17830,17830,17830,0
20230601,193100,112818950,17830,17830,17830,17830,0
20230601,193000,112818950,17830,17830,17830,17830,0
20230601,192900,112818950,17830,17830,17830,17830,0
20230601,192800,112818950,17830,17830,17830,17830,0
20230601,192700,112818950,17830,17830,17830,17830,0
20230601,192600,112818950,17830,17830,17830,17830,0
20230601,192500,112818950,17830,17830,17830,17830,0
20230601,192400,112818950,17830,17830,17830,17830,0
20230601,192300,112818950,17830,17830,17830,17830,0
20230601,192200,112818950,17830,17830,17830,17830,0
20230601,192100,112818950,17830,17830,17830,17830,0
20230601,192000,112818950,17830,17830,17830,17830,0
20230601,191900,112818950,17830,17830,17830,17830,0
20230601,191800,112818950,17830,17830,17830,17830,0
20230601,191700,112818950,17830,17830,17830,17830,0
20230601,191600,112818950,17830,17830,17830,17830,0
20230601,191500,112818950,17830,17830,17830,17830,0
20230601,191400,112818950,17830,17830,17830,17830,286
20230601,191300,112818950,17830,17830,17830,17830,0
20230601,191200,112818950,17830,17830,17830,17830,0
20230601,191100,112818950,17830,17830,17830,17830,0
20230601,191000,112818950,17830,17830,17830,17830,0
20230601,190900,112818950,17830,17830,17830,17830,0
20230601,190800,112818950,17830,17830,17830,17830,0
20230601,190700,112818950,17830,17830,17830,17830,0
20230601,190600,112818950,17830,17830,17830,17830,0
20230601,190500,112818950,17830,17830,17830,17830,0
20230601,190400,112818950,17830,17830,17830,17830,0
20230601,190300,112818950,17830,17830,17830,17830,0
20230601,190200,112818950,17830,17830,17830,17830,0
20230601,190100,112818950,17830,17830,17830,17830,0
20230601,190000,112818950,17830,17830,17830,17830,0
20230601,185900,112818950,17830,17830,17830,17830,0
20230601,185800,112818950,17830,17830,17830,17830,0
20230601,185700,112818950,17830,17830,17830,17830,0
20230601,185600,112818950,17830,17830,17830,17830,0
20230601,185500,112818950,17830,17830,17830,17830,0
20230601,185400,112818950,17830,17830,17830,17830,0
20230601,185300,112818950,17830,17830,17830,17830,0
20230601,185200,112818950,17830,17830,17830,17830,0
20230601,185100,112818950,17830,17830,17830,17830,0
20230601,185000,112818950,17830,17830,17830,17830,0
20230601,184900,112818950,17830,17830,17830,17830,0
20230601,184800,112818950,17830,17830,17830,17830,0
20230601,184700,112818950,17830,17830,17830,17830,0
20230601,184600,112818950,17830,17830,17830,17830,0
20230601,184500,112818950,17830,17830,17830,17830,0
20230601,184400,112818950,17830,17830,17830,17830,286
20230601,184300,112818950,17830,17830,17830,17830,0
20230601,184200,112818950,17830,17830,17830,17830,0
20230601,184100,112818950,17830,17830,17830,17830,0
20230601,184000,112818950,17830,17830,17830,17830,0
20230601,183900,112818950,17830,17830,17830,17830,0
20230601,183800,112818950,17830,17830,17830,17830,0
20230601,183700,112818950,17830,17830,17830,17830,0
20230601,183600,112818950,17830,17830,17830,17830,0
20230601,183500,112818950,17830,17830,17830,17830,0
20230601,183400,112818950,17830,17830,17830,17830,0
20230601,183300,112818950,17830,17830,17830,17830,0
20230601,183200,112818950,17830,17830,17830,17830,0
20230601,183100,112818950,17830,17830,17830,17830,0
20230601,183000,112818950,17830,17830,17830,17830,0
20230601,182900,112818950,17830,17830,17830,17830,0
20230601,182800,112818950,17830,17830,17830,17830,0
20230601,182700,112818950,17830,17830,17830,17830,0
20230601,182600,112818950,17830,17830,17830,17830,0
20230601,182500,112818950,17830,17830,17830,17830,0
20230601,182400,112818950,17830,17830,17830,17830,0
20230601,182300,112818950,17830,17830,17830,17830,0
20230601,182200,112818950,17830,17830,17830,17830,0
20230601,182100,112818950,17830,17830,17830,17830,0
20230601,182000,112818950,17830,17830,17830,17830,0
20230601,181900,112818950,17830,17830,17830,17830,0
20230601,181800,112818950,17830,17830,17830,17830,0
20230601,181700,112818950,17830,17830,17830,17830,0
20230601,181600,112818950,17830,17830,17830,17830,0
20230601,181500,112818950,17830,17830,17830,17830,0
20230601,181400,112818950,17830,17830,17830,17830,286
20230601,181300,112818950,17830,17830,17830,17830,0
20230601,181200,112818950,17830,17830,17830,17830,0
20230601,181100,112818950,17830,17830,17830,17830,0
20230601,181000,112818950,17830,17830,17830,17830,0
20230601,180900,112818950,17830,17830,17830,17830,0
20230601,180800,112818950,17830,17830,17830,17830,0
20230601,180700,112818950,17830,17830,17830,17830,0
20230601,180600,112818950,17830,17830,17830,17830,0
20230601,180500,112818950,17830,17830,17830,17830,0
20230601,180400,112818950,17830,17830,17830,17830,0
20230601,180300,112818950,17830,17830,17830,17830,0
20230601,180200,112818950,17830,17830,17830,17830,0
20230601,180100,112818950,17830,17830,17830,17830,0
20230601,180000,112818950,17830,17830,17830,17830,0
20230601,175900,112818950,17830,17830,17830,17830,0
20230601,175800,112818950,17830,17830,17830,17830,0
20230601,175700,112818950,17830,17830,17830,17830,0
20230601,175600,112818950,17830,17830,17830,17830,0
20230601,175500,112818950,17830,17830,17830,17830,0
20230601,175400,112818950,17830,17830,17830,17830,0
20230601,175300,112818950,17830,17830,17830,17830,0
20230601,175200,112818950,17830,17830,17830,17830,0
20230601,175100,112818950,17830,17830,17830,17830,0
20230601,175000,112818950,17830,17830,17830,17830,0
20230601,174900,112818950,17830,17830,17830,17830,0
20230601,174800,112818950,17830,17830,17830,17830,0
20230601,174700,112818950,17830,17830,17830,17830,0
20230601,174600,112818950,17830,17830,17830,17830,0
20230601,174500,112818950,17830,17830,17830,17830,0
20230601,174400,112818950,17830,17830,17830,17830,286
20230601,174300,112818950,17830,17830,17830,17830,0
20230601,174200,112818950,17830,17830,17830,17830,0
20230601,174100,112818950,17830,17830,17830,17830,0
20230601,174000,112818950,17830,17830,17830,17830,0
20230601,173900,112818950,17830,17830,17830,17830,0
20230601,173800,112818950,17830,17830,17830,17830,0
20230601,173700,112818950,17830,17830,17830,17830,0
20230601,173600,112818950,17830,17830,17830,17830,0
20230601,173500,112818950,17830,17830,17830,17830,0
20230601,173400,112818950,17830,17830,17830,17830,0
20230601,173300,112818950,17830,17830,17830,17830,0
20230601,173200,112818950,17830,17830,17830,17830,0
20230601,173100,112818950,17830,17830,17830,17830,0
20230601,173000,112818950,17830,17830,17830,17830,0
20230601,172900,112818950,17830,17830,17830,17830,0
20230601,172800,112818950,17830,17830,17830,17830,0
20230601,172700,112818950,17830,17830,17830,17830,0
20230601,172600,112818950,17830,17830,17830,17830,0
20230601,172500,112818950,17830,17830,17830,17830,0
20230601,172400,112818950,17830,17830,17830,17830,0
20230601,172300,112818950,17830,17830,17830,17830,0
20230601,172200,112818950,17830,17830,17830,17830,0
20230601,172100,112818950,17830,17830,17830,17830,0
20230601,172000,112818950,17830,17830,17830,17830,0
20230601,171900,112818950,17830,17830,17830,17830,0
20230601,171800,112818950,17830,17830,17830,17830,0
20230601,171700,112818950,17830,17830,17830,17830,0
20230601,171600,112818950,17830,17830,17830,17830,0
20230601,171500,112818950,17830,17830,17830,17830,0
20230601,171400,112818950,17830,17830,17830,17830,286
20230601,171300,112818950,17830,17830,17830,17830,0
20230601,171200,112818950,17830,17830,17830,17830,0
20230601,171100,112818950,17830,17830,17830,17830,0
20230601,171000,112818950,17830,17830,17830,17830,0
20230601,170900,112818950,17830,17830,17830,17830,0
20230601,170800,112818950,17830,17830,17830,17830,0
20230601,170700,112818950,17830,17830,17830,17830,0
20230601,170600,112818950,17830,17830,17830,17830,0
20230601,170500,112818950,17830,17830,17830,17830,0
20230601,170400,112818950,17830,17830,17830,17830,0
20230601,170300,112818950,17830,17830,17830,17830,0
20230601,170200,112818950,17830,17830,17830,17830,0
20230601,170100,112818950,17830,17830,17830,17830,0
20230601,170000,112818950,17830,17830,17830,17830,0
20230601,165900,112818950,17830,17830,17830,17830,0
20230601,165800,112818950,17830,17830,17830,17830,0
20230601,165700,112818950,17830,17830,17830,17830,0
20230601,165600,112818950,17830,17830,17830,17830,0
20230601,165500,112818950,17830,17830,17830,17830,0
20230601,165400,112818950,17830,17830,17830,17830,0
20230601,165300,112818950,17830,17830,17830,17830,0
20230601,165200,112818950,17830,17830,17830,17830,0
20230601,165100,112818950,17830,17830,17830,17830,0
20230601,165000,112818950,17830,17830,17830,17830,0
20230601,164900,112818950,17830,17830,17830,17830,0
20230601,164800,112818950,17830,17830,17830,17830,0
20230601,164700,112818950,17830,17830,17830,17830,0
20230601,164600,112818950,17830,17830,17830,17830,0
20230601,164500,112818950,17830,17830,17830,17830,0
20230601,164400,112818950,17830,17830,17830,17830,286
20230601,164300,112818950,17830,17830,17830,17830,0
20230601,164200,112818950,17830,17830,17830,17830,0
20230601,164100,112818950,17830,17830,17830,17830,0
20230601,164000,112818950,17830,17830,17830,17830,0
20230601,163900,112818950,17830,17830,17830,17830,0
20230601,163800,112818950,17830,17830,17830,17830,0
20230601,163700,112818950,17830,17830,17830,17830,0
20230601,163600,112818950,17830,17830,17830,17830,0
20230601,163500,112818950,17830,17830,17830,17830,0
20230601,163400,112818950,17830,17830,17830,17830,0
20230601,163300,112818950,17830,17830,17830,17830,0
20230601,163200,112818950,17830,17830,17830,17830,0
20230601,163100,112818950,17830,17830,17830,17830,0
20230601,163000,112818950,17830,17830,17830,17830,0
20230601,162900,112818950,17830,17830,17830,17830,0
20230601,162800,112818950,17830,17830,17830,17830,0
20230601,162700,112818950,17830,17830,17830,17830,0
20230601,162600,112818950,17830,17830,17830,17830,0
20230601,162500,112818950,17830,17830,17830,17830,0
20230601,162400,112818950,17830,17830,17830,17830,0
20230601,162300,112818950,17830,17830,17830,17830,0
20230601,162200,112818950,17830,17830,17830,17830,0
20230601,162100,112818950,17830,17830,17830,17830,0
20230601,162000,112818950,17830,17830,17830,17830,0
20230601,161900,112818950,17830,17830,17830,17830,0
20230601,161800,112818950,17830,17830,17830,17830,0
20230601,161700,112818950,17830,17830,17830,17830,0
20230601,161600,112818950,17830,17830,17830,17830,0
20230601,161500,112818950,17830,17830,17830,17830,0
20230601,161400,112818950,17830,17830,17830,17830,286
20230601,161300,112818950,17830,17830,17830,17830,0
20230601,161200,112818950,17830,17830,17830,17830,0
20230601,161100,112818950,17830,17830,17830,17830,0
20230601,161000,112818950,17830,17830,17830,17830,0
20230601,160900,112818950,17830,17830,17830,17830,0
20230601,160800,112818950,17830,17830,17830,17830,0
20230601,160700,112818950,17830,17830,17830,17830,0
20230601,160600,112818950,17830,17830,17830,17830,0
20230601,160500,112818950,17830,17830,17830,17830,0
20230601,160400,112818950,17830,17830,17830,17830,0
20230601,160300,112818950,17830,17830,17830,17830,0
20230601,160200,112818950,17830,17830,17830,17830,0
20230601,160100,112818950,17830,17830,17830,17830,0
20230601,160000,112818950,17830,17830,17830,17830,0
20230601,155900,112818950,17830,17830,17830,17830,0
20230601,155800,112818950,17830,17830,17830,17830,0
20230601,155700,112818950,17830,17830,17830,17830,0
20230601,155600,112818950,17830,17830,17830,17830,0
20230601,155500,112818950,17830,17830,17830,17830,0
20230601,155400,112818950,17830,17830,17830,17830,0
20230601,155300,112818950,17830,17830,17830,17830,0
20230601,155200,112818950,17830,17830,17830,17830,0
20230601,155100,112818950,17830,17830,17830,17830,0
20230601,155000,112818950,17830,17830,17830,17830,0
20230601,154900,112818950,17830,17830,17830,17830,0
20230601,154800,112818950,17830,17830,17830,17830,0
20230601,154700,112818950,17830,17830,17830,17830,0
20230601,154600,112818950,17830,17830,17830,17830,0
20230601,154500,112818950,17830,17830,17830,17830,0
20230601,154400,112818950,17830,17830,17830,17830,286
20230601,154300,112818950,17830,17830,17830,17830,0
20230601,154200,112818950,17830,17830,17830,17830,0
20230601,154100,112818950,17830,17830,17830,17830,0
20230601,154000,112818950,17830,17830,17830,17830,0
20230601,153900,112818950,17830,17830,17830,17830,0
20230601,153800,112818950,17830,17830,17830,17830,0
20230601,153700,112818950,17830,17830,17830,17830,0
20230601,153600,112818950,17830,17830,17830,17830,0
20230601,153500,112818950,17830,17830,17830,17830,0
20230601,153400,112818950,17830,17830,17830,17830,0
20230601,153300,112818950,17830,17830,17830,17830,0
20230601,153200,112818950,17830,17830,17830,17830,0
20230601,153100,112818950,17830,17830,17830,17830,0
20230601,153000,112818950,17830,17830,17830,17830,286
20230601,152900,107719570,17840,17840,17840,17840,0
20230601,152800,107719570,17840,17840,17840,17840,0
20230601,152700,107719570,17840,17840,17840,17840,0
20230601,152600,107719570,17840,17840,17840,17840,0
20230601,152500,107719570,17840,17840,17840,17840,0
20230601,152400,107719570,17840,17840,17840,17840,0
20230601,152300,107719570,17840,17840,17840,17840,0
20230601,152200,107719570,17840,17840,17840,17840,0
20230601,152100,107719570,17840,17840,17840,17840,0
20230601,152000,107719570,17840,17840,17840,17840,0
20230601,151900,107719570,17840,17840,17840,17840,0
20230601,151800,107719570,17840,17840,17840,17840,0
20230601,151700,107719570,17840,17850,17850,17840,4
20230601,151600,107648180,17850,17850,17850,17850,0
20230601,151500,107648180,17850,17850,17850,17850,1
20230601,151400,107630330,17850,17850,17850,17850,0
20230601,151300,107630330,17850,17850,17850,17850,0
20230601,151200,107630330,17850,17850,17850,17850,0
20230601,151100,107630330,17850,17850,17850,17850,0
20230601,151000,107630330,17850,17850,17850,17850,0
20230601,150900,107630330,17850,17850,17850,17850,1
20230601,150800,107612480,17850,17850,17850,17850,1
20230601,150700,107594630,17830,17830,17830,17830,0
20230601,150600,107594630,17830,17830,17830,17830,0
20230601,150500,107594630,17830,17830,17830,17830,2
20230601,150400,107558970,17830,17830,17830,17830,0
20230601,150300,107558970,17830,17830,17830,17830,0
20230601,150200,107558970,17830,17830,17830,17830,215
20230601,150100,103725520,17830,17830,17830,17830,1
20230601,150000,103707690,17830,17830,17830,17830,0
20230601,145900,103707690,17830,17830,17830,17830,0
20230601,145800,103707690,17830,17830,17830,17830,1
20230601,145700,103689860,17830,17830,17830,17830,0
20230601,145600,103689860,17830,17830,17830,17830,0
20230601,145500,103689860,17830,17830,17830,17830,5
20230601,145400,103600710,17830,17830,17830,17830,0
20230601,145300,103600710,17830,17830,17830,17830,0
20230601,145200,103600710,17830,17830,17830,17830,0
20230601,145100,103600710,17830,17830,17830,17830,2
20230601,145000,103565050,17800,17800,17800,17800,0
20230601,144900,103565050,17800,17800,17800,17800,0
20230601,144800,103565050,17800,17800,17800,17800,1
20230601,144700,103547250,17800,17800,17800,17800,11
20230601,144600,103351450,17800,17800,17800,17800,35
20230601,144500,102728450,17830,17830,17830,17830,0
20230601,144400,102728450,17830,17830,17830,17830,0
20230601,144300,102728450,17830,17830,17830,17830,0
20230601,144200,102728450,17830,17800,17830,17800,51
20230601,144100,101819630,17800,17800,17800,17800,0
20230601,144000,101819630,17800,17800,17800,17800,0
20230601,143900,101819630,17800,17800,17800,17800,0
20230601,143800,101819630,17800,17800,17800,17800,0
20230601,143700,101819630,17800,17800,17800,17800,0
20230601,143600,101819630,17800,17800,17800,17800,0
20230601,143500,101819630,17800,17800,17800,17800,0
20230601,143400,101819630,17800,17800,17800,17800,0
20230601,143300,101819630,17800,17800,17800,17800,3
20230601,143200,101766230,17800,17800,17800,17800,0
20230601,143100,101766230,17800,17800,17800,17800,0
20230601,143000,101766230,17800,17810,17810,17800,15
20230601,142900,101499210,17810,17810,17810,17810,2
20230601,142800,101463590,17810,17810,17810,17810,0
20230601,142700,101463590,17810,17810,17810,17810,0
20230601,142600,101463590,17810,17810,17810,17810,0
20230601,142500,101463590,17810,17810,17810,17810,0
20230601,142400,101463590,17810,17810,17810,17810,0
20230601,142300,101463590,17810,17810,17810,17810,1
20230601,142200,101445780,17810,17810,17810,17810,7
20230601,142100,101321110,17790,17790,17790,17790,0
20230601,142000,101321110,17790,17790,17790,17790,0
20230601,141900,101321110,17790,17790,17790,17790,1
20230601,141800,101303320,17790,17790,17790,17790,0
20230601,141700,101303320,17790,17790,17790,17790,0
20230601,141600,101303320,17790,17790,17790,17790,0
20230601,141500,101303320,17790,17790,17790,17790,0
20230601,141400,101303320,17790,17790,17790,17790,0
20230601,141300,101303320,17790,17790,17790,17790,2
20230601,141200,101267740,17790,17790,17790,17790,0
20230601,141100,101267740,17790,17790,17790,17790,0
20230601,141000,101267740,17790,17790,17790,17790,0
20230601,140900,101267740,17790,17790,17790,17790,0
20230601,140800,101267740,17790,17790,17790,17790,0
20230601,140700,101267740,17790,17790,17790,17790,0
20230601,140600,101267740,17790,17790,17790,17790,0
20230601,140500,101267740,17790,17790,17790,17790,10
20230601,140400,101089840,17790,17790,17790,17790,10
20230601,140300,100911940,17780,17780,17780,17780,0
20230601,140200,100911940,17780,17780,17780,17780,0
20230601,140100,100911940,17780,17780,17780,17780,0
20230601,140000,100911940,17780,17780,17780,17780,0
20230601,135900,100911940,17780,17780,17780,17780,0
20230601,135800,100911940,17780,17780,17780,17780,0
20230601,135700,100911940,17780,17780,17780,17780,0
20230601,135600,100911940,17780,17780,17780,17780,20
20230601,135500,100556340,17780,17780,17780,17780,0
20230601,135400,100556340,17780,17810,17810,17780,1500
20230601,135300,73865370,17810,17810,17810,17810,0
20230601,135200,73865370,17810,17810,17810,17810,0
20230601,135100,73865370,17810,17810,17810,17810,0
20230601,135000,73865370,17810,17810,17810,17810,1
20230601,134900,73847560,17830,17830,17830,17830,0
20230601,134800,73847560,17830,17830,17830,17830,0
20230601,134700,73847560,17830,17830,17830,17830,0
20230601,134600,73847560,17830,17830,17830,17830,0
20230601,134500,73847560,17830,17830,17830,17830,0
20230601,134400,73847560,17830,17830,17830,17830,0
20230601,134300,73847560,17830,17830,17830,17830,0
20230601,134200,73847560,17830,17830,17830,17830,0
20230601,134100,73847560,17830,17830,17830,17830,0
20230601,134000,73847560,17830,17830,17830,17830,0
20230601,133900,73847560,17830,17830,17830,17830,0
20230601,133800,73847560,17830,17830,17830,17830,0
20230601,133700,73847560,17830,17830,17830,17830,0
20230601,133600,73847560,17830,17830,17830,17830,0
20230601,133500,73847560,17830,17830,17830,17830,0
20230601,133400,73847560,17830,17830,17830,17830,0
20230601,133300,73847560,17830,17830,17830,17830,0
20230601,133200,73847560,17830,17830,17830,17830,0
20230601,133100,73847560,17830,17830,17830,17830,0
20230601,133000,73847560,17830,17830,17830,17830,0
20230601,132900,73847560,17830,17830,17830,17830,1
20230601,132800,73829730,17830,17830,17830,17830,8
20230601,132700,73687090,17820,17820,17820,17820,0
20230601,132600,73687090,17820,17820,17820,17820,0
20230601,132500,73687090,17820,17820,17820,17820,0
20230601,132400,73687090,17820,17820,17820,17820,0
20230601,132300,73687090,17820,17820,17820,17820,0
20230601,132200,73687090,17820,17820,17820,17820,11
20230601,132100,73491070,17820,17820,17820,17820,0
20230601,132000,73491070,17820,17820,17820,17820,0
20230601,131900,73491070,17820,17820,17820,17820,1
20230601,131800,73473250,17810,17810,17810,17810,0
20230601,131700,73473250,17810,17810,17810,17810,0
20230601,131600,73473250,17810,17810,17810,17810,0
20230601,131500,73473250,17810,17810,17810,17810,30
20230601,131400,72938950,17810,17810,17810,17810,0
20230601,131300,72938950,17810,17810,17810,17810,0
20230601,131200,72938950,17810,17810,17810,17810,0
20230601,131100,72938950,17810,17810,17810,17810,0
20230601,131000,72938950,17810,17810,17810,17810,2
20230601,130900,72903330,17830,17830,17830,17830,0
20230601,130800,72903330,17830,17830,17830,17830,0
20230601,130700,72903330,17830,17830,17830,17830,0
20230601,130600,72903330,17830,17830,17830,17830,100
20230601,130500,71120330,17820,17820,17820,17820,0
20230601,130400,71120330,17820,17820,17820,17820,0
20230601,130300,71120330,17820,17820,17820,17820,0
20230601,130200,71120330,17820,17820,17820,17820,0
20230601,130100,71120330,17820,17820,17820,17820,0
20230601,130000,71120330,17820,17820,17820,17820,0
20230601,125900,71120330,17820,17820,17820,17820,0
20230601,125800,71120330,17820,17820,17820,17820,0
20230601,125700,71120330,17820,17820,17820,17820,0
20230601,125600,71120330,17820,17820,17820,17820,0
20230601,125500,71120330,17820,17820,17820,17820,0
20230601,125400,71120330,17820,17820,17820,17820,53
20230601,125300,70175870,17820,17820,17820,17820,0
20230601,125200,70175870,17820,17820,17820,17820,0
20230601,125100,70175870,17820,17820,17820,17820,0
20230601,125000,70175870,17820,17820,17820,17820,0
20230601,124900,70175870,17820,17820,17820,17820,0
20230601,124800,70175870,17820,17820,17820,17820,0
20230601,124700,70175870,17820,17820,17820,17820,0
20230601,124600,70175870,17820,17820,17820,17820,0
20230601,124500,70175870,17820,17820,17820,17820,10
20230601,124400,69997670,17820,17810,17820,17810,15
20230601,124300,69730420,17810,17810,17810,17810,0
20230601,124200,69730420,17810,17810,17810,17810,7
20230601,124100,69605750,17810,17810,17810,17810,0
20230601,124000,69605750,17810,17810,17810,17810,0
20230601,123900,69605750,17810,17810,17810,17810,0
20230601,123800,69605750,17810,17810,17810,17810,55
20230601,123700,68626200,17820,17830,17830,17820,106
20230601,123600,66736850,17830,17830,17830,17830,0
20230601,123500,66736850,17830,17830,17830,17830,0
20230601,123400,66736850,17830,17830,17830,17830,0
20230601,123300,66736850,17830,17830,17830,17830,0
20230601,123200,66736850,17830,17830,17830,17830,1
20230601,123100,66719020,17830,17830,17830,17830,0
20230601,123000,66719020,17830,17830,17830,17830,0
20230601,122900,66719020,17830,17830,17830,17830,0
20230601,122800,66719020,17830,17830,17830,17830,0
20230601,122700,66719020,17830,17830,17830,17830,0
20230601,122600,66719020,17830,17830,17830,17830,0
20230601,122500,66719020,17830,17830,17830,17830,0
20230601,122400,66719020,17830,17830,17830,17830,0
20230601,122300,66719020,17830,17830,17830,17830,0
20230601,122200,66719020,17830,17830,17830,17830,0
20230601,122100,66719020,17830,17830,17830,17830,37
20230601,122000,66059310,17830,17830,17830,17830,0
20230601,121900,66059310,17830,17830,17830,17830,4
20230601,121800,65987990,17830,17830,17830,17830,0
20230601,121700,65987990,17830,17830,17830,17830,0
20230601,121600,65987990,17830,17830,17830,17830,0
20230601,121500,65987990,17830,17830,17830,17830,0
20230601,121400,65987990,17830,17830,17830,17830,6
20230601,121300,65881010,17830,17830,17830,17830,0
20230601,121200,65881010,17830,17830,17830,17830,0
20230601,121100,65881010,17830,17830,17830,17830,0
20230601,121000,65881010,17830,17830,17830,17830,0
20230601,120900,65881010,17830,17830,17830,17830,0
20230601,120800,65881010,17830,17830,17830,17830,0
20230601,120700,65881010,17830,17830,17830,17830,0
20230601,120600,65881010,17830,17830,17830,17830,0
20230601,120500,65881010,17830,17830,17830,17830,0
20230601,120400,65881010,17830,17830,17830,17830,0
20230601,120300,65881010,17830,17830,17830,17830,0
20230601,120200,65881010,17830,17830,17830,17830,0
20230601,120100,65881010,17830,17830,17830,17830,0
20230601,120000,65881010,17830,17830,17830,17830,0
20230601,115900,65881010,17830,17830,17830,17830,0
20230601,115800,65881010,17830,17830,17830,17830,0
20230601,115700,65881010,17830,17830,17830,17830,0
20230601,115600,65881010,17830,17830,17830,17830,3
20230601,115500,65827520,17820,17820,17820,17820,0
20230601,115400,65827520,17820,17820,17820,17820,1
20230601,115300,65809700,17820,17820,17820,17820,5
20230601,115200,65720600,17820,17820,17820,17820,0
20230601,115100,65720600,17820,17820,17820,17820,0
20230601,115000,65720600,17820,17820,17820,17820,0
20230601,114900,65720600,17820,17820,17820,17820,0
20230601,114800,65720600,17820,17820,17820,17820,12
20230601,114700,65506760,17820,17820,17820,17820,1
20230601,114600,65488940,17820,17820,17820,17820,0
20230601,114500,65488940,17820,17820,17820,17820,0
20230601,114400,65488940,17820,17820,17820,17820,0
20230601,114300,65488940,17820,17820,17820,17820,0
20230601,114200,65488940,17820,17820,17820,17820,0
20230601,114100,65488940,17820,17820,17820,17820,0
20230601,114000,65488940,17820,17820,17820,17820,0
20230601,113900,65488940,17820,17820,17820,17820,0
20230601,113800,65488940,17820,17820,17820,17820,5
20230601,113700,65399840,17810,17810,17810,17810,0
20230601,113600,65399840,17810,17810,17810,17810,0
20230601,113500,65399840,17810,17810,17810,17810,0
20230601,113400,65399840,17810,17810,17810,17810,0
20230601,113300,65399840,17810,17810,17810,17810,0
20230601,113200,65399840,17810,17810,17810,17810,0
20230601,113100,65399840,17810,17810,17810,17810,0
20230601,113000,65399840,17810,17810,17810,17810,0
20230601,112900,65399840,17810,17810,17810,17810,0
20230601,112800,65399840,17810,17810,17810,17810,0
20230601,112700,65399840,17810,17810,17810,17810,0
20230601,112600,65399840,17810,17810,17810,17810,0
20230601,112500,65399840,17810,17810,17810,17810,0
20230601,112400,65399840,17810,17810,17810,17810,0
20230601,112300,65399840,17810,17810,17810,17810,0
20230601,112200,65399840,17810,17810,17810,17810,0
20230601,112100,65399840,17810,17810,17810,17810,109
20230601,112000,63458550,17810,17810,17810,17810,0
20230601,111900,63458550,17810,17820,17820,17810,147
20230601,111800,60840110,17830,17850,17850,17830,84
20230601,111700,59341910,17880,17880,17880,17880,0
20230601,111600,59341910,17880,17880,17880,17880,0
20230601,111500,59341910,17880,17880,17880,17880,0
20230601,111400,59341910,17880,17880,17880,17880,1
20230601,111300,59324030,17880,17880,17880,17880,0
20230601,111200,59324030,17880,17880,17880,17880,0
20230601,111100,59324030,17880,17880,17880,17880,0
20230601,111000,59324030,17880,17870,17880,17850,13
20230601,110900,59091740,17870,17870,17870,17870,0
20230601,110800,59091740,17870,17870,17870,17870,0
20230601,110700,59091740,17870,17870,17870,17870,0
20230601,110600,59091740,17870,17870,17870,17870,0
20230601,110500,59091740,17870,17870,17870,17870,0
20230601,110400,59091740,17870,17870,17870,17870,0
20230601,110300,59091740,17870,17870,17870,17870,20
20230601,110200,58734340,17870,17870,17870,17870,0
20230601,110100,58734340,17870,17870,17870,17870,11
20230601,110000,58537770,17870,17870,17870,17870,0
20230601,105900,58537770,17870,17870,17870,17870,0
20230601,105800,58537770,17870,17870,17870,17870,0
20230601,105700,58537770,17870,17870,17870,17870,0
20230601,105600,58537770,17870,17870,17870,17870,0
20230601,105500,58537770,17870,17870,17870,17870,0
20230601,105400,58537770,17870,17870,17870,17870,0
20230601,105300,58537770,17870,17870,17870,17870,0
20230601,105200,58537770,17870,17870,17870,17870,0
20230601,105100,58537770,17870,17870,17870,17870,0
20230601,105000,58537770,17870,17870,17870,17870,0
20230601,104900,58537770,17870,17870,17870,17870,0
20230601,104800,58537770,17870,17870,17870,17870,0
20230601,104700,58537770,17870,17870,17870,17870,0
20230601,104600,58537770,17870,17870,17870,17870,0
20230601,104500,58537770,17870,17870,17870,17870,0
20230601,104400,58537770,17870,17870,17870,17870,0
20230601,104300,58537770,17870,17870,17870,17870,0
20230601,104200,58537770,17870,17870,17870,17870,0
20230601,104100,58537770,17870,17870,17870,17870,2
20230601,104000,58502030,17880,17880,17880,17880,0
20230601,103900,58502030,17880,17880,17880,17880,1
20230601,103800,58484150,17870,17870,17870,17870,1
20230601,103700,58466280,17870,17870,17870,17870,0
20230601,103600,58466280,17870,17870,17870,17870,0
20230601,103500,58466280,17870,17870,17870,17870,0
20230601,103400,58466280,17870,17870,17870,17870,0
20230601,103300,58466280,17870,17870,17870,17870,0
20230601,103200,58466280,17870,17870,17870,17870,0
20230601,103100,58466280,17870,17870,17870,17870,0
20230601,103000,58466280,17870,17870,17870,17870,100
20230601,102900,56679280,17820,17820,17820,17820,0
20230601,102800,56679280,17820,17820,17820,17820,0
20230601,102700,56679280,17820,17820,17820,17820,1
20230601,102600,56661460,17860,17860,17860,17860,20
20230601,102500,56304260,17860,17860,17860,17860,16
20230601,102400,56018500,17830,17830,17830,17830,0
20230601,102300,56018500,17830,17850,17850,17830,197
20230601,102200,52505950,17850,17850,17850,17850,0
20230601,102100,52505950,17850,17850,17850,17850,0
20230601,102000,52505950,17850,17850,17850,17850,0
20230601,101900,52505950,17850,17850,17850,17850,5
20230601,101800,52416700,17810,17810,17810,17810,0
20230601,101700,52416700,17810,17810,17810,17810,10
20230601,101600,52238600,17810,17810,17810,17810,0
20230601,101500,52238600,17810,17810,17810,17810,0
20230601,101400,52238600,17810,17810,17810,17810,0
20230601,101300,52238600,17810,17810,17810,17810,50
20230601,101200,51348100,17810,17810,17810,17810,109
20230601,101100,49406810,17820,17820,17820,17820,0
20230601,101000,49406810,17820,17820,17820,17820,0
20230601,100900,49406810,17820,17820,17820,17820,0
20230601,100800,49406810,17820,17820,17820,17820,0
20230601,100700,49406810,17820,17820,17820,17820,0
20230601,100600,49406810,17820,17820,17820,17820,42
20230601,100500,48658370,17820,17820,17820,17820,0
20230601,100400,48658370,17820,17820,17820,17820,0
20230601,100300,48658370,17820,17820,17820,17820,10
20230601,100200,48480170,17820,17820,17820,17820,0
20230601,100100,48480170,17820,17820,17820,17820,0
20230601,100000,48480170,17820,17820,17820,17820,50
20230601,095900,47589170,17820,17820,17820,17820,0
20230601,095800,47589170,17820,17820,17820,17820,0
20230601,095700,47589170,17820,17840,17870,17820,50
20230601,095600,46697450,17830,17830,17830,17830,0
20230601,095500,46697450,17830,17830,17830,17830,0
20230601,095400,46697450,17830,17830,17830,17830,0
20230601,095300,46697450,17830,17830,17830,17830,0
20230601,095200,46697450,17830,17830,17830,17830,0
20230601,095100,46697450,17830,17830,17830,17830,0
20230601,095000,46697450,17830,17830,17830,17830,50
20230601,094900,45805950,17830,17830,17830,17830,0
20230601,094800,45805950,17830,17830,17830,17830,0
20230601,094700,45805950,17830,17830,17830,17830,0
20230601,094600,45805950,17830,17830,17830,17830,65
20230601,094500,44647000,17830,17830,17830,17830,0
20230601,094400,44647000,17830,17830,17830,17830,349
20230601,094300,38424330,17840,17840,17840,17840,73
20230601,094200,37122010,17850,17850,17850,17850,1
20230601,094100,37104160,17850,17850,17850,17850,20
20230601,094000,36747160,17880,17880,17880,17880,10
20230601,093900,36568360,17900,17900,17900,17900,0
20230601,093800,36568360,17900,17900,17900,17900,100
20230601,093700,34778360,17900,17900,17900,17900,0
20230601,093600,34778360,17900,17900,17900,17900,0
20230601,093500,34778360,17900,17910,17910,17900,300
20230601,093400,29408060,17910,17910,17910,17910,0
20230601,093300,29408060,17910,17910,17910,17910,0
20230601,093200,29408060,17910,17910,17910,17910,0
20230601,093100,29408060,17910,17860,17910,17850,591
20230601,093000,18842530,17860,17860,17860,17860,37
20230601,092900,18181710,17840,17840,17840,17840,0
20230601,092800,18181710,17840,17840,17840,17840,14
20230601,092700,17931950,17840,17840,17840,17840,1
20230601,092600,17914110,17830,17840,17840,17830,129
20230601,092500,15613970,17860,17860,17860,17860,10
20230601,092400,15435370,17860,17860,17860,17860,0
20230601,092300,15435370,17860,17860,17860,17860,0
20230601,092200,15435370,17860,17860,17860,17860,84
20230601,092100,13935130,17860,17860,17860,17860,6
20230601,092000,13827970,17830,17830,17830,17830,0
20230601,091900,13827970,17830,17850,17850,17830,21
20230601,091800,13453380,17850,17850,17850,17850,1
20230601,091700,13435530,17850,17870,17870,17850,8
20230601,091600,13292670,17870,17870,17870,17870,16
20230601,091500,13006750,17870,17860,17870,17860,166
20230601,091400,10041890,17860,17860,17860,17860,20
20230601,091300,9684690,17820,17820,17820,17820,0
20230601,091200,9684690,17820,17860,17860,17820,12
20230601,091100,9470730,17860,17860,17860,17860,0
20230601,091000,9470730,17860,17860,17860,17820,31
20230601,090900,8917550,17870,17900,17900,17830,323
20230601,090800,3144090,17950,17950,17950,17950,0
20230601,090700,3144090,17950,17940,17950,17940,109
20230601,090600,1187740,18000,18000,18000,18000,12
20230601,090500,971740,17900,17900,17900,17900,0
20230601,090400,971740,17900,17900,17900,17900,0
20230601,090300,971740,17900,17900,17900,17900,0
20230601,090200,971740,17900,17900,17900,17900,0
20230601,090100,971740,17900,17900,17900,17900,0
20230601,090000,971740,17900,18090,18090,17900,54