KissMeData/044990/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211000,34195700,15700,15700,15700,15700,29
20230601,210900,34195700,15700,15700,15700,15700,0
20230601,210800,34195700,15700,15700,15700,15700,0
20230601,210700,34195700,15700,15700,15700,15700,0
20230601,210600,34195700,15700,15700,15700,15700,0
20230601,210500,34195700,15700,15700,15700,15700,0
20230601,210400,34195700,15700,15700,15700,15700,0
20230601,210300,34195700,15700,15700,15700,15700,0
20230601,210200,34195700,15700,15700,15700,15700,0
20230601,210100,34195700,15700,15700,15700,15700,0
20230601,210000,34195700,15700,15700,15700,15700,0
20230601,205900,34195700,15700,15700,15700,15700,0
20230601,205800,34195700,15700,15700,15700,15700,0
20230601,205700,34195700,15700,15700,15700,15700,0
20230601,205600,34195700,15700,15700,15700,15700,0
20230601,205500,34195700,15700,15700,15700,15700,0
20230601,205400,34195700,15700,15700,15700,15700,0
20230601,205300,34195700,15700,15700,15700,15700,0
20230601,205200,34195700,15700,15700,15700,15700,0
20230601,205100,34195700,15700,15700,15700,15700,0
20230601,205000,34195700,15700,15700,15700,15700,0
20230601,204900,34195700,15700,15700,15700,15700,0
20230601,204800,34195700,15700,15700,15700,15700,0
20230601,204700,34195700,15700,15700,15700,15700,0
20230601,204600,34195700,15700,15700,15700,15700,0
20230601,204500,34195700,15700,15700,15700,15700,0
20230601,204400,34195700,15700,15700,15700,15700,0
20230601,204300,34195700,15700,15700,15700,15700,0
20230601,204200,34195700,15700,15700,15700,15700,0
20230601,204100,34195700,15700,15700,15700,15700,0
20230601,204000,34195700,15700,15700,15700,15700,29
20230601,203900,34195700,15700,15700,15700,15700,0
20230601,203800,34195700,15700,15700,15700,15700,0
20230601,203700,34195700,15700,15700,15700,15700,0
20230601,203600,34195700,15700,15700,15700,15700,0
20230601,203500,34195700,15700,15700,15700,15700,0
20230601,203400,34195700,15700,15700,15700,15700,0
20230601,203300,34195700,15700,15700,15700,15700,0
20230601,203200,34195700,15700,15700,15700,15700,0
20230601,203100,34195700,15700,15700,15700,15700,0
20230601,203000,34195700,15700,15700,15700,15700,0
20230601,202900,34195700,15700,15700,15700,15700,0
20230601,202800,34195700,15700,15700,15700,15700,0
20230601,202700,34195700,15700,15700,15700,15700,0
20230601,202600,34195700,15700,15700,15700,15700,0
20230601,202500,34195700,15700,15700,15700,15700,0
20230601,202400,34195700,15700,15700,15700,15700,0
20230601,202300,34195700,15700,15700,15700,15700,0
20230601,202200,34195700,15700,15700,15700,15700,0
20230601,202100,34195700,15700,15700,15700,15700,0
20230601,202000,34195700,15700,15700,15700,15700,0
20230601,201900,34195700,15700,15700,15700,15700,0
20230601,201800,34195700,15700,15700,15700,15700,0
20230601,201700,34195700,15700,15700,15700,15700,0
20230601,201600,34195700,15700,15700,15700,15700,0
20230601,201500,34195700,15700,15700,15700,15700,0
20230601,201400,34195700,15700,15700,15700,15700,0
20230601,201300,34195700,15700,15700,15700,15700,0
20230601,201200,34195700,15700,15700,15700,15700,0
20230601,201100,34195700,15700,15700,15700,15700,0
20230601,201000,34195700,15700,15700,15700,15700,29
20230601,200900,34195700,15700,15700,15700,15700,0
20230601,200800,34195700,15700,15700,15700,15700,0
20230601,200700,34195700,15700,15700,15700,15700,0
20230601,200600,34195700,15700,15700,15700,15700,0
20230601,200500,34195700,15700,15700,15700,15700,0
20230601,200400,34195700,15700,15700,15700,15700,0
20230601,200300,34195700,15700,15700,15700,15700,0
20230601,200200,34195700,15700,15700,15700,15700,0
20230601,200100,34195700,15700,15700,15700,15700,0
20230601,200000,34195700,15700,15700,15700,15700,0
20230601,195900,34195700,15700,15700,15700,15700,0
20230601,195800,34195700,15700,15700,15700,15700,0
20230601,195700,34195700,15700,15700,15700,15700,0
20230601,195600,34195700,15700,15700,15700,15700,0
20230601,195500,34195700,15700,15700,15700,15700,0
20230601,195400,34195700,15700,15700,15700,15700,0
20230601,195300,34195700,15700,15700,15700,15700,0
20230601,195200,34195700,15700,15700,15700,15700,0
20230601,195100,34195700,15700,15700,15700,15700,0
20230601,195000,34195700,15700,15700,15700,15700,0
20230601,194900,34195700,15700,15700,15700,15700,0
20230601,194800,34195700,15700,15700,15700,15700,0
20230601,194700,34195700,15700,15700,15700,15700,0
20230601,194600,34195700,15700,15700,15700,15700,0
20230601,194500,34195700,15700,15700,15700,15700,0
20230601,194400,34195700,15700,15700,15700,15700,0
20230601,194300,34195700,15700,15700,15700,15700,0
20230601,194200,34195700,15700,15700,15700,15700,0
20230601,194100,34195700,15700,15700,15700,15700,0
20230601,194000,34195700,15700,15700,15700,15700,29
20230601,193900,34195700,15700,15700,15700,15700,0
20230601,193800,34195700,15700,15700,15700,15700,0
20230601,193700,34195700,15700,15700,15700,15700,0
20230601,193600,34195700,15700,15700,15700,15700,0
20230601,193500,34195700,15700,15700,15700,15700,0
20230601,193400,34195700,15700,15700,15700,15700,0
20230601,193300,34195700,15700,15700,15700,15700,0
20230601,193200,34195700,15700,15700,15700,15700,0
20230601,193100,34195700,15700,15700,15700,15700,0
20230601,193000,34195700,15700,15700,15700,15700,0
20230601,192900,34195700,15700,15700,15700,15700,0
20230601,192800,34195700,15700,15700,15700,15700,0
20230601,192700,34195700,15700,15700,15700,15700,0
20230601,192600,34195700,15700,15700,15700,15700,0
20230601,192500,34195700,15700,15700,15700,15700,0
20230601,192400,34195700,15700,15700,15700,15700,0
20230601,192300,34195700,15700,15700,15700,15700,0
20230601,192200,34195700,15700,15700,15700,15700,0
20230601,192100,34195700,15700,15700,15700,15700,0
20230601,192000,34195700,15700,15700,15700,15700,0
20230601,191900,34195700,15700,15700,15700,15700,0
20230601,191800,34195700,15700,15700,15700,15700,0
20230601,191700,34195700,15700,15700,15700,15700,0
20230601,191600,34195700,15700,15700,15700,15700,0
20230601,191500,34195700,15700,15700,15700,15700,0
20230601,191400,34195700,15700,15700,15700,15700,0
20230601,191300,34195700,15700,15700,15700,15700,0
20230601,191200,34195700,15700,15700,15700,15700,0
20230601,191100,34195700,15700,15700,15700,15700,0
20230601,191000,34195700,15700,15700,15700,15700,29
20230601,190900,34195700,15700,15700,15700,15700,0
20230601,190800,34195700,15700,15700,15700,15700,0
20230601,190700,34195700,15700,15700,15700,15700,0
20230601,190600,34195700,15700,15700,15700,15700,0
20230601,190500,34195700,15700,15700,15700,15700,0
20230601,190400,34195700,15700,15700,15700,15700,0
20230601,190300,34195700,15700,15700,15700,15700,0
20230601,190200,34195700,15700,15700,15700,15700,0
20230601,190100,34195700,15700,15700,15700,15700,0
20230601,190000,34195700,15700,15700,15700,15700,0
20230601,185900,34195700,15700,15700,15700,15700,0
20230601,185800,34195700,15700,15700,15700,15700,0
20230601,185700,34195700,15700,15700,15700,15700,0
20230601,185600,34195700,15700,15700,15700,15700,0
20230601,185500,34195700,15700,15700,15700,15700,0
20230601,185400,34195700,15700,15700,15700,15700,0
20230601,185300,34195700,15700,15700,15700,15700,0
20230601,185200,34195700,15700,15700,15700,15700,0
20230601,185100,34195700,15700,15700,15700,15700,0
20230601,185000,34195700,15700,15700,15700,15700,0
20230601,184900,34195700,15700,15700,15700,15700,0
20230601,184800,34195700,15700,15700,15700,15700,0
20230601,184700,34195700,15700,15700,15700,15700,0
20230601,184600,34195700,15700,15700,15700,15700,0
20230601,184500,34195700,15700,15700,15700,15700,0
20230601,184400,34195700,15700,15700,15700,15700,0
20230601,184300,34195700,15700,15700,15700,15700,0
20230601,184200,34195700,15700,15700,15700,15700,0
20230601,184100,34195700,15700,15700,15700,15700,0
20230601,184000,34195700,15700,15700,15700,15700,29
20230601,183900,34195700,15700,15700,15700,15700,0
20230601,183800,34195700,15700,15700,15700,15700,0
20230601,183700,34195700,15700,15700,15700,15700,0
20230601,183600,34195700,15700,15700,15700,15700,0
20230601,183500,34195700,15700,15700,15700,15700,0
20230601,183400,34195700,15700,15700,15700,15700,0
20230601,183300,34195700,15700,15700,15700,15700,0
20230601,183200,34195700,15700,15700,15700,15700,0
20230601,183100,34195700,15700,15700,15700,15700,0
20230601,183000,34195700,15700,15700,15700,15700,0
20230601,182900,34195700,15700,15700,15700,15700,0
20230601,182800,34195700,15700,15700,15700,15700,0
20230601,182700,34195700,15700,15700,15700,15700,0
20230601,182600,34195700,15700,15700,15700,15700,0
20230601,182500,34195700,15700,15700,15700,15700,0
20230601,182400,34195700,15700,15700,15700,15700,0
20230601,182300,34195700,15700,15700,15700,15700,0
20230601,182200,34195700,15700,15700,15700,15700,0
20230601,182100,34195700,15700,15700,15700,15700,0
20230601,182000,34195700,15700,15700,15700,15700,0
20230601,181900,34195700,15700,15700,15700,15700,0
20230601,181800,34195700,15700,15700,15700,15700,0
20230601,181700,34195700,15700,15700,15700,15700,0
20230601,181600,34195700,15700,15700,15700,15700,0
20230601,181500,34195700,15700,15700,15700,15700,0
20230601,181400,34195700,15700,15700,15700,15700,0
20230601,181300,34195700,15700,15700,15700,15700,0
20230601,181200,34195700,15700,15700,15700,15700,0
20230601,181100,34195700,15700,15700,15700,15700,0
20230601,181000,34195700,15700,15700,15700,15700,29
20230601,180900,34195700,15700,15700,15700,15700,0
20230601,180800,34195700,15700,15700,15700,15700,0
20230601,180700,34195700,15700,15700,15700,15700,0
20230601,180600,34195700,15700,15700,15700,15700,0
20230601,180500,34195700,15700,15700,15700,15700,0
20230601,180400,34195700,15700,15700,15700,15700,0
20230601,180300,34195700,15700,15700,15700,15700,0
20230601,180200,34195700,15700,15700,15700,15700,0
20230601,180100,34195700,15700,15700,15700,15700,0
20230601,180000,34195700,15700,15700,15700,15700,0
20230601,175900,34195700,15700,15700,15700,15700,0
20230601,175800,34195700,15700,15700,15700,15700,0
20230601,175700,34195700,15700,15700,15700,15700,0
20230601,175600,34195700,15700,15700,15700,15700,0
20230601,175500,34195700,15700,15700,15700,15700,0
20230601,175400,34195700,15700,15700,15700,15700,0
20230601,175300,34195700,15700,15700,15700,15700,0
20230601,175200,34195700,15700,15700,15700,15700,0
20230601,175100,34195700,15700,15700,15700,15700,0
20230601,175000,34195700,15700,15700,15700,15700,0
20230601,174900,34195700,15700,15700,15700,15700,0
20230601,174800,34195700,15700,15700,15700,15700,0
20230601,174700,34195700,15700,15700,15700,15700,0
20230601,174600,34195700,15700,15700,15700,15700,0
20230601,174500,34195700,15700,15700,15700,15700,0
20230601,174400,34195700,15700,15700,15700,15700,0
20230601,174300,34195700,15700,15700,15700,15700,0
20230601,174200,34195700,15700,15700,15700,15700,0
20230601,174100,34195700,15700,15700,15700,15700,0
20230601,174000,34195700,15700,15700,15700,15700,29
20230601,173900,34195700,15700,15700,15700,15700,0
20230601,173800,34195700,15700,15700,15700,15700,0
20230601,173700,34195700,15700,15700,15700,15700,0
20230601,173600,34195700,15700,15700,15700,15700,0
20230601,173500,34195700,15700,15700,15700,15700,0
20230601,173400,34195700,15700,15700,15700,15700,0
20230601,173300,34195700,15700,15700,15700,15700,0
20230601,173200,34195700,15700,15700,15700,15700,0
20230601,173100,34195700,15700,15700,15700,15700,0
20230601,173000,34195700,15700,15700,15700,15700,0
20230601,172900,34195700,15700,15700,15700,15700,0
20230601,172800,34195700,15700,15700,15700,15700,0
20230601,172700,34195700,15700,15700,15700,15700,0
20230601,172600,34195700,15700,15700,15700,15700,0
20230601,172500,34195700,15700,15700,15700,15700,0
20230601,172400,34195700,15700,15700,15700,15700,0
20230601,172300,34195700,15700,15700,15700,15700,0
20230601,172200,34195700,15700,15700,15700,15700,0
20230601,172100,34195700,15700,15700,15700,15700,0
20230601,172000,34195700,15700,15700,15700,15700,0
20230601,171900,34195700,15700,15700,15700,15700,0
20230601,171800,34195700,15700,15700,15700,15700,0
20230601,171700,34195700,15700,15700,15700,15700,0
20230601,171600,34195700,15700,15700,15700,15700,0
20230601,171500,34195700,15700,15700,15700,15700,0
20230601,171400,34195700,15700,15700,15700,15700,0
20230601,171300,34195700,15700,15700,15700,15700,0
20230601,171200,34195700,15700,15700,15700,15700,0
20230601,171100,34195700,15700,15700,15700,15700,0
20230601,171000,34195700,15700,15700,15700,15700,29
20230601,170900,34195700,15700,15700,15700,15700,0
20230601,170800,34195700,15700,15700,15700,15700,0
20230601,170700,34195700,15700,15700,15700,15700,0
20230601,170600,34195700,15700,15700,15700,15700,0
20230601,170500,34195700,15700,15700,15700,15700,0
20230601,170400,34195700,15700,15700,15700,15700,0
20230601,170300,34195700,15700,15700,15700,15700,0
20230601,170200,34195700,15700,15700,15700,15700,0
20230601,170100,34195700,15700,15700,15700,15700,0
20230601,170000,34195700,15700,15700,15700,15700,0
20230601,165900,34195700,15700,15700,15700,15700,0
20230601,165800,34195700,15700,15700,15700,15700,0
20230601,165700,34195700,15700,15700,15700,15700,0
20230601,165600,34195700,15700,15700,15700,15700,0
20230601,165500,34195700,15700,15700,15700,15700,0
20230601,165400,34195700,15700,15700,15700,15700,0
20230601,165300,34195700,15700,15700,15700,15700,0
20230601,165200,34195700,15700,15700,15700,15700,0
20230601,165100,34195700,15700,15700,15700,15700,0
20230601,165000,34195700,15700,15700,15700,15700,0
20230601,164900,34195700,15700,15700,15700,15700,0
20230601,164800,34195700,15700,15700,15700,15700,0
20230601,164700,34195700,15700,15700,15700,15700,0
20230601,164600,34195700,15700,15700,15700,15700,0
20230601,164500,34195700,15700,15700,15700,15700,0
20230601,164400,34195700,15700,15700,15700,15700,0
20230601,164300,34195700,15700,15700,15700,15700,0
20230601,164200,34195700,15700,15700,15700,15700,0
20230601,164100,34195700,15700,15700,15700,15700,0
20230601,164000,34195700,15700,15700,15700,15700,29
20230601,163900,34195700,15700,15700,15700,15700,0
20230601,163800,34195700,15700,15700,15700,15700,0
20230601,163700,34195700,15700,15700,15700,15700,0
20230601,163600,34195700,15700,15700,15700,15700,0
20230601,163500,34195700,15700,15700,15700,15700,0
20230601,163400,34195700,15700,15700,15700,15700,0
20230601,163300,34195700,15700,15700,15700,15700,0
20230601,163200,34195700,15700,15700,15700,15700,0
20230601,163100,34195700,15700,15700,15700,15700,0
20230601,163000,34195700,15700,15700,15700,15700,0
20230601,162900,34195700,15700,15700,15700,15700,0
20230601,162800,34195700,15700,15700,15700,15700,0
20230601,162700,34195700,15700,15700,15700,15700,0
20230601,162600,34195700,15700,15700,15700,15700,0
20230601,162500,34195700,15700,15700,15700,15700,0
20230601,162400,34195700,15700,15700,15700,15700,0
20230601,162300,34195700,15700,15700,15700,15700,0
20230601,162200,34195700,15700,15700,15700,15700,0
20230601,162100,34195700,15700,15700,15700,15700,0
20230601,162000,34195700,15700,15700,15700,15700,0
20230601,161900,34195700,15700,15700,15700,15700,0
20230601,161800,34195700,15700,15700,15700,15700,0
20230601,161700,34195700,15700,15700,15700,15700,0
20230601,161600,34195700,15700,15700,15700,15700,0
20230601,161500,34195700,15700,15700,15700,15700,0
20230601,161400,34195700,15700,15700,15700,15700,0
20230601,161300,34195700,15700,15700,15700,15700,0
20230601,161200,34195700,15700,15700,15700,15700,0
20230601,161100,34195700,15700,15700,15700,15700,0
20230601,161000,34195700,15700,15700,15700,15700,29
20230601,160900,34195700,15700,15700,15700,15700,0
20230601,160800,34195700,15700,15700,15700,15700,0
20230601,160700,34195700,15700,15700,15700,15700,0
20230601,160600,34195700,15700,15700,15700,15700,0
20230601,160500,34195700,15700,15700,15700,15700,0
20230601,160400,34195700,15700,15700,15700,15700,0
20230601,160300,34195700,15700,15700,15700,15700,0
20230601,160200,34195700,15700,15700,15700,15700,0
20230601,160100,34195700,15700,15700,15700,15700,0
20230601,160000,34195700,15700,15700,15700,15700,0
20230601,155900,34195700,15700,15700,15700,15700,0
20230601,155800,34195700,15700,15700,15700,15700,0
20230601,155700,34195700,15700,15700,15700,15700,0
20230601,155600,34195700,15700,15700,15700,15700,0
20230601,155500,34195700,15700,15700,15700,15700,0
20230601,155400,34195700,15700,15700,15700,15700,0
20230601,155300,34195700,15700,15700,15700,15700,0
20230601,155200,34195700,15700,15700,15700,15700,0
20230601,155100,34195700,15700,15700,15700,15700,0
20230601,155000,34195700,15700,15700,15700,15700,0
20230601,154900,34195700,15700,15700,15700,15700,0
20230601,154800,34195700,15700,15700,15700,15700,0
20230601,154700,34195700,15700,15700,15700,15700,0
20230601,154600,34195700,15700,15700,15700,15700,0
20230601,154500,34195700,15700,15700,15700,15700,0
20230601,154400,34195700,15700,15700,15700,15700,0
20230601,154300,34195700,15700,15700,15700,15700,0
20230601,154200,34195700,15700,15700,15700,15700,0
20230601,154100,34195700,15700,15700,15700,15700,0
20230601,154000,34195700,15700,15700,15700,15700,29
20230601,153900,34195700,15700,15700,15700,15700,0
20230601,153800,34195700,15700,15700,15700,15700,0
20230601,153700,34195700,15700,15700,15700,15700,0
20230601,153600,34195700,15700,15700,15700,15700,0
20230601,153500,34195700,15700,15700,15700,15700,0
20230601,153400,34195700,15700,15700,15700,15700,0
20230601,153300,34195700,15700,15700,15700,15700,0
20230601,153200,34195700,15700,15700,15700,15700,0
20230601,153100,34195700,15700,15700,15700,15700,0
20230601,153000,34195700,15700,15700,15700,15700,0
20230601,152900,34195700,15700,15700,15700,15700,0
20230601,152800,34195700,15700,15700,15700,15700,0
20230601,152700,34195700,15700,15700,15700,15700,0
20230601,152600,34195700,15700,15700,15700,15700,0
20230601,152500,34195700,15700,15700,15700,15700,0
20230601,152400,34195700,15700,15700,15700,15700,0
20230601,152300,34195700,15700,15700,15700,15700,0
20230601,152200,34195700,15700,15700,15700,15700,0
20230601,152100,34195700,15700,15700,15700,15700,0
20230601,152000,34195700,15700,15700,15700,15700,0
20230601,151900,34195700,15700,15700,15700,15700,0
20230601,151800,34195700,15700,15700,15700,15700,0
20230601,151700,34195700,15700,15700,15700,15700,29
20230601,151600,33740400,15700,15700,15700,15700,0
20230601,151500,33740400,15700,15700,15700,15700,0
20230601,151400,33740400,15700,15700,15700,15700,0
20230601,151300,33740400,15700,15700,15700,15700,0
20230601,151200,33740400,15700,15700,15700,15700,46
20230601,151100,33018200,15710,15710,15710,15710,0
20230601,151000,33018200,15710,15710,15710,15710,10
20230601,150900,32861100,15700,15700,15700,15700,0
20230601,150800,32861100,15700,15700,15700,15700,0
20230601,150700,32861100,15700,15700,15700,15700,0
20230601,150600,32861100,15700,15700,15700,15700,0
20230601,150500,32861100,15700,15700,15700,15700,45
20230601,150400,32154600,15710,15710,15710,15710,0
20230601,150300,32154600,15710,15710,15710,15710,0
20230601,150200,32154600,15710,15710,15710,15710,0
20230601,150100,32154600,15710,15710,15710,15710,214
20230601,150000,28792660,15790,15790,15790,15790,1
20230601,145900,28776870,15730,15730,15730,15730,0
20230601,145800,28776870,15730,15730,15730,15730,0
20230601,145700,28776870,15730,15730,15730,15730,0
20230601,145600,28776870,15730,15730,15730,15730,0
20230601,145500,28776870,15730,15730,15730,15730,0
20230601,145400,28776870,15730,15730,15730,15730,0
20230601,145300,28776870,15730,15730,15730,15730,0
20230601,145200,28776870,15730,15730,15730,15730,0
20230601,145100,28776870,15730,15730,15730,15730,0
20230601,145000,28776870,15730,15730,15730,15730,0
20230601,144900,28776870,15730,15730,15730,15730,0
20230601,144800,28776870,15730,15730,15730,15730,0
20230601,144700,28776870,15730,15730,15730,15730,0
20230601,144600,28776870,15730,15730,15730,15730,0
20230601,144500,28776870,15730,15730,15730,15730,0
20230601,144400,28776870,15730,15730,15730,15730,0
20230601,144300,28776870,15730,15730,15730,15730,0
20230601,144200,28776870,15730,15730,15730,15730,0
20230601,144100,28776870,15730,15730,15730,15730,0
20230601,144000,28776870,15730,15730,15730,15730,0
20230601,143900,28776870,15730,15730,15730,15730,0
20230601,143800,28776870,15730,15730,15730,15730,0
20230601,143700,28776870,15730,15730,15730,15730,0
20230601,143600,28776870,15730,15730,15730,15730,0
20230601,143500,28776870,15730,15730,15730,15730,0
20230601,143400,28776870,15730,15730,15730,15730,0
20230601,143300,28776870,15730,15730,15730,15730,0
20230601,143200,28776870,15730,15730,15730,15730,0
20230601,143100,28776870,15730,15730,15730,15730,0
20230601,143000,28776870,15730,15730,15730,15730,0
20230601,142900,28776870,15730,15730,15730,15730,0
20230601,142800,28776870,15730,15730,15730,15730,0
20230601,142700,28776870,15730,15730,15730,15730,0
20230601,142600,28776870,15730,15730,15730,15730,0
20230601,142500,28776870,15730,15730,15730,15730,0
20230601,142400,28776870,15730,15730,15730,15730,0
20230601,142300,28776870,15730,15730,15730,15730,0
20230601,142200,28776870,15730,15730,15730,15730,0
20230601,142100,28776870,15730,15730,15730,15730,0
20230601,142000,28776870,15730,15730,15730,15730,0
20230601,141900,28776870,15730,15730,15730,15730,0
20230601,141800,28776870,15730,15730,15730,15730,0
20230601,141700,28776870,15730,15730,15730,15730,0
20230601,141600,28776870,15730,15730,15730,15730,0
20230601,141500,28776870,15730,15730,15730,15730,0
20230601,141400,28776870,15730,15730,15730,15730,0
20230601,141300,28776870,15730,15730,15730,15730,0
20230601,141200,28776870,15730,15730,15730,15730,0
20230601,141100,28776870,15730,15730,15730,15730,0
20230601,141000,28776870,15730,15730,15730,15730,0
20230601,140900,28776870,15730,15730,15730,15730,0
20230601,140800,28776870,15730,15750,15750,15730,2
20230601,140700,28745390,15810,15810,15810,15810,0
20230601,140600,28745390,15810,15810,15810,15810,0
20230601,140500,28745390,15810,15810,15810,15810,0
20230601,140400,28745390,15810,15810,15810,15810,0
20230601,140300,28745390,15810,15810,15810,15810,0
20230601,140200,28745390,15810,15810,15810,15810,0
20230601,140100,28745390,15810,15810,15810,15810,0
20230601,140000,28745390,15810,15810,15810,15810,0
20230601,135900,28745390,15810,15810,15810,15810,0
20230601,135800,28745390,15810,15810,15810,15810,0
20230601,135700,28745390,15810,15810,15810,15810,0
20230601,135600,28745390,15810,15810,15810,15810,0
20230601,135500,28745390,15810,15810,15810,15810,0
20230601,135400,28745390,15810,15810,15810,15810,1
20230601,135300,28729580,15700,15700,15700,15700,0
20230601,135200,28729580,15700,15700,15700,15700,0
20230601,135100,28729580,15700,15700,15700,15700,0
20230601,135000,28729580,15700,15700,15700,15700,0
20230601,134900,28729580,15700,15700,15700,15700,0
20230601,134800,28729580,15700,15700,15700,15700,0
20230601,134700,28729580,15700,15700,15700,15700,0
20230601,134600,28729580,15700,15700,15700,15700,0
20230601,134500,28729580,15700,15700,15700,15700,250
20230601,134400,24804580,15700,15700,15700,15700,0
20230601,134300,24804580,15700,15700,15700,15700,0
20230601,134200,24804580,15700,15700,15700,15700,0
20230601,134100,24804580,15700,15700,15700,15700,0
20230601,134000,24804580,15700,15700,15700,15700,0
20230601,133900,24804580,15700,15700,15700,15700,0
20230601,133800,24804580,15700,15700,15700,15700,0
20230601,133700,24804580,15700,15700,15700,15700,0
20230601,133600,24804580,15700,15700,15700,15700,0
20230601,133500,24804580,15700,15700,15700,15700,0
20230601,133400,24804580,15700,15700,15700,15700,0
20230601,133300,24804580,15700,15700,15700,15700,0
20230601,133200,24804580,15700,15700,15700,15700,0
20230601,133100,24804580,15700,15700,15700,15700,0
20230601,133000,24804580,15700,15700,15700,15700,0
20230601,132900,24804580,15700,15700,15700,15700,500
20230601,132800,16954580,15700,15700,15700,15700,0
20230601,132700,16954580,15700,15700,15700,15700,0
20230601,132600,16954580,15700,15740,15740,15700,250
20230601,132500,13028480,15660,15660,15660,15660,0
20230601,132400,13028480,15660,15660,15660,15660,0
20230601,132300,13028480,15660,15660,15660,15660,0
20230601,132200,13028480,15660,15660,15660,15660,0
20230601,132100,13028480,15660,15660,15660,15660,0
20230601,132000,13028480,15660,15660,15660,15660,0
20230601,131900,13028480,15660,15660,15660,15660,0
20230601,131800,13028480,15660,15660,15660,15660,0
20230601,131700,13028480,15660,15660,15660,15660,0
20230601,131600,13028480,15660,15660,15660,15660,0
20230601,131500,13028480,15660,15660,15660,15660,0
20230601,131400,13028480,15660,15660,15660,15660,0
20230601,131300,13028480,15660,15660,15660,15660,0
20230601,131200,13028480,15660,15660,15660,15660,0
20230601,131100,13028480,15660,15660,15660,15660,0
20230601,131000,13028480,15660,15660,15660,15660,0
20230601,130900,13028480,15660,15660,15660,15660,0
20230601,130800,13028480,15660,15660,15660,15660,0
20230601,130700,13028480,15660,15660,15660,15660,0
20230601,130600,13028480,15660,15660,15660,15660,0
20230601,130500,13028480,15660,15660,15660,15660,0
20230601,130400,13028480,15660,15660,15660,15660,0
20230601,130300,13028480,15660,15660,15660,15660,0
20230601,130200,13028480,15660,15660,15660,15660,0
20230601,130100,13028480,15660,15660,15660,15660,0
20230601,130000,13028480,15660,15660,15660,15660,0
20230601,125900,13028480,15660,15660,15660,15660,0
20230601,125800,13028480,15660,15660,15660,15660,0
20230601,125700,13028480,15660,15660,15660,15660,0
20230601,125600,13028480,15660,15660,15660,15660,0
20230601,125500,13028480,15660,15660,15660,15660,0
20230601,125400,13028480,15660,15660,15660,15660,0
20230601,125300,13028480,15660,15660,15660,15660,0
20230601,125200,13028480,15660,15660,15660,15660,0
20230601,125100,13028480,15660,15660,15660,15660,0
20230601,125000,13028480,15660,15660,15660,15660,0
20230601,124900,13028480,15660,15660,15660,15660,0
20230601,124800,13028480,15660,15660,15660,15660,0
20230601,124700,13028480,15660,15660,15660,15660,0
20230601,124600,13028480,15660,15660,15660,15660,0
20230601,124500,13028480,15660,15660,15660,15660,0
20230601,124400,13028480,15660,15660,15660,15660,0
20230601,124300,13028480,15660,15660,15660,15660,0
20230601,124200,13028480,15660,15820,15820,15660,400
20230601,124100,6735300,15840,15840,15840,15840,0
20230601,124000,6735300,15840,15840,15840,15840,0
20230601,123900,6735300,15840,15840,15840,15840,0
20230601,123800,6735300,15840,15840,15840,15840,0
20230601,123700,6735300,15840,15840,15840,15840,0
20230601,123600,6735300,15840,15840,15840,15840,0
20230601,123500,6735300,15840,15840,15840,15840,0
20230601,123400,6735300,15840,15840,15840,15840,0
20230601,123300,6735300,15840,15840,15840,15840,0
20230601,123200,6735300,15840,15840,15840,15840,0
20230601,123100,6735300,15840,15840,15840,15840,0
20230601,123000,6735300,15840,15840,15840,15840,0
20230601,122900,6735300,15840,15840,15840,15840,0
20230601,122800,6735300,15840,15840,15840,15840,0
20230601,122700,6735300,15840,15840,15840,15840,0
20230601,122600,6735300,15840,15840,15840,15840,0
20230601,122500,6735300,15840,15840,15840,15840,0
20230601,122400,6735300,15840,15840,15840,15840,0
20230601,122300,6735300,15840,15840,15840,15840,0
20230601,122200,6735300,15840,15840,15840,15840,0
20230601,122100,6735300,15840,15840,15840,15840,0
20230601,122000,6735300,15840,15840,15840,15840,0
20230601,121900,6735300,15840,15840,15840,15840,0
20230601,121800,6735300,15840,15840,15840,15840,270
20230601,121700,2458500,15850,15850,15850,15850,0
20230601,121600,2458500,15850,15850,15850,15850,0
20230601,121500,2458500,15850,15850,15850,15850,0
20230601,121400,2458500,15850,15850,15850,15850,0
20230601,121300,2458500,15850,15850,15850,15850,0
20230601,121200,2458500,15850,15850,15850,15850,0
20230601,121100,2458500,15850,15850,15850,15850,0
20230601,121000,2458500,15850,15850,15850,15850,0
20230601,120900,2458500,15850,15850,15850,15850,0
20230601,120800,2458500,15850,15850,15850,15850,0
20230601,120700,2458500,15850,15850,15850,15850,0
20230601,120600,2458500,15850,15850,15850,15850,0
20230601,120500,2458500,15850,15850,15850,15850,0
20230601,120400,2458500,15850,15850,15850,15850,0
20230601,120300,2458500,15850,15850,15850,15850,0
20230601,120200,2458500,15850,15850,15850,15850,0
20230601,120100,2458500,15850,15850,15850,15850,0
20230601,120000,2458500,15850,15850,15850,15850,0
20230601,115900,2458500,15850,15850,15850,15850,0
20230601,115800,2458500,15850,15850,15850,15850,0
20230601,115700,2458500,15850,15850,15850,15850,0
20230601,115600,2458500,15850,15850,15850,15850,0
20230601,115500,2458500,15850,15850,15850,15850,32
20230601,115400,1951300,15860,15860,15860,15860,0
20230601,115300,1951300,15860,15860,15860,15860,0
20230601,115200,1951300,15860,15860,15860,15860,0
20230601,115100,1951300,15860,15860,15860,15860,0
20230601,115000,1951300,15860,15860,15860,15860,0
20230601,114900,1951300,15860,15860,15860,15860,0
20230601,114800,1951300,15860,15860,15860,15860,0
20230601,114700,1951300,15860,15860,15860,15860,0
20230601,114600,1951300,15860,15860,15860,15860,0
20230601,114500,1951300,15860,15860,15860,15860,0
20230601,114400,1951300,15860,15860,15860,15860,0
20230601,114300,1951300,15860,15860,15860,15860,0
20230601,114200,1951300,15860,15860,15860,15860,0
20230601,114100,1951300,15860,15860,15860,15860,0
20230601,114000,1951300,15860,15860,15860,15860,0
20230601,113900,1951300,15860,15860,15860,15860,0
20230601,113800,1951300,15860,15860,15860,15860,0
20230601,113700,1951300,15860,15860,15860,15860,12
20230601,113600,1760980,15860,15860,15860,15860,0
20230601,113500,1760980,15860,15860,15860,15860,0
20230601,113400,1760980,15860,15860,15860,15860,0
20230601,113300,1760980,15860,15860,15860,15860,0
20230601,113200,1760980,15860,15860,15860,15860,0
20230601,113100,1760980,15860,15860,15860,15860,0
20230601,113000,1760980,15860,15860,15860,15860,0
20230601,112900,1760980,15860,15860,15860,15860,0
20230601,112800,1760980,15860,15860,15860,15860,0
20230601,112700,1760980,15860,15860,15860,15860,0
20230601,112600,1760980,15860,15860,15860,15860,0
20230601,112500,1760980,15860,15860,15860,15860,10
20230601,112400,1602380,15860,15860,15860,15860,0
20230601,112300,1602380,15860,15860,15860,15860,0
20230601,112200,1602380,15860,15860,15860,15860,0
20230601,112100,1602380,15860,15860,15860,15860,3
20230601,112000,1554800,15880,15880,15880,15880,0
20230601,111900,1554800,15880,15880,15880,15880,0
20230601,111800,1554800,15880,15880,15880,15880,0
20230601,111700,1554800,15880,15880,15880,15880,0
20230601,111600,1554800,15880,15880,15880,15880,0
20230601,111500,1554800,15880,15880,15880,15880,0
20230601,111400,1554800,15880,15880,15880,15880,0
20230601,111300,1554800,15880,15880,15880,15880,0
20230601,111200,1554800,15880,15880,15880,15880,0
20230601,111100,1554800,15880,15880,15880,15880,0
20230601,111000,1554800,15880,15880,15880,15880,0
20230601,110900,1554800,15880,15880,15880,15880,0
20230601,110800,1554800,15880,15880,15880,15880,0
20230601,110700,1554800,15880,15880,15880,15880,0
20230601,110600,1554800,15880,15880,15880,15880,0
20230601,110500,1554800,15880,15880,15880,15880,0
20230601,110400,1554800,15880,15880,15880,15880,0
20230601,110300,1554800,15880,15880,15880,15880,0
20230601,110200,1554800,15880,15880,15880,15880,0
20230601,110100,1554800,15880,15880,15880,15880,0
20230601,110000,1554800,15880,15880,15880,15880,0
20230601,105900,1554800,15880,15880,15880,15880,0
20230601,105800,1554800,15880,15880,15880,15880,0
20230601,105700,1554800,15880,15880,15880,15880,0
20230601,105600,1554800,15880,15880,15880,15880,0
20230601,105500,1554800,15880,15880,15880,15880,0
20230601,105400,1554800,15880,15880,15880,15880,0
20230601,105300,1554800,15880,15880,15880,15880,0
20230601,105200,1554800,15880,15880,15880,15880,0
20230601,105100,1554800,15880,15880,15880,15880,0
20230601,105000,1554800,15880,15880,15880,15880,0
20230601,104900,1554800,15880,15880,15880,15880,0
20230601,104800,1554800,15880,15880,15880,15880,0
20230601,104700,1554800,15880,15880,15880,15880,0
20230601,104600,1554800,15880,15880,15880,15880,0
20230601,104500,1554800,15880,15880,15880,15880,0
20230601,104400,1554800,15880,15880,15880,15880,0
20230601,104300,1554800,15880,15880,15880,15880,0
20230601,104200,1554800,15880,15880,15880,15880,0
20230601,104100,1554800,15880,15880,15880,15880,0
20230601,104000,1554800,15880,15880,15880,15880,0
20230601,103900,1554800,15880,15880,15880,15880,0
20230601,103800,1554800,15880,15880,15880,15880,0
20230601,103700,1554800,15880,15880,15880,15880,0
20230601,103600,1554800,15880,15880,15880,15880,0
20230601,103500,1554800,15880,15880,15880,15880,0
20230601,103400,1554800,15880,15880,15880,15880,0
20230601,103300,1554800,15880,15880,15880,15880,0
20230601,103200,1554800,15880,15880,15880,15880,0
20230601,103100,1554800,15880,15880,15880,15880,0
20230601,103000,1554800,15880,15880,15880,15880,0
20230601,102900,1554800,15880,15880,15880,15880,0
20230601,102800,1554800,15880,15880,15880,15880,0
20230601,102700,1554800,15880,15880,15880,15880,0
20230601,102600,1554800,15880,15880,15880,15880,0
20230601,102500,1554800,15880,15880,15880,15880,0
20230601,102400,1554800,15880,15880,15880,15880,0
20230601,102300,1554800,15880,15880,15880,15880,0
20230601,102200,1554800,15880,15880,15880,15880,0
20230601,102100,1554800,15880,15880,15880,15880,0
20230601,102000,1554800,15880,15880,15880,15880,0
20230601,101900,1554800,15880,15880,15880,15880,0
20230601,101800,1554800,15880,15880,15880,15880,0
20230601,101700,1554800,15880,15880,15880,15880,0
20230601,101600,1554800,15880,15880,15880,15880,0
20230601,101500,1554800,15880,15880,15880,15880,0
20230601,101400,1554800,15880,15880,15880,15880,0
20230601,101300,1554800,15880,15880,15880,15880,0
20230601,101200,1554800,15880,15880,15880,15880,0
20230601,101100,1554800,15880,15880,15880,15880,0
20230601,101000,1554800,15880,15880,15880,15880,0
20230601,100900,1554800,15880,15880,15880,15880,0
20230601,100800,1554800,15880,15880,15880,15880,0
20230601,100700,1554800,15880,15880,15880,15880,0
20230601,100600,1554800,15880,15880,15880,15880,0
20230601,100500,1554800,15880,15880,15880,15880,0
20230601,100400,1554800,15880,15880,15880,15880,0
20230601,100300,1554800,15880,15880,15880,15880,0
20230601,100200,1554800,15880,15880,15880,15880,0
20230601,100100,1554800,15880,15880,15880,15880,0
20230601,100000,1554800,15880,15880,15880,15880,3
20230601,095900,1507160,15880,15880,15880,15880,44
20230601,095800,808440,15880,15880,15880,15880,0
20230601,095700,808440,15880,15880,15880,15880,0
20230601,095600,808440,15880,15880,15880,15880,0
20230601,095500,808440,15880,15880,15880,15880,0
20230601,095400,808440,15880,15880,15880,15880,0
20230601,095300,808440,15880,15880,15880,15880,0
20230601,095200,808440,15880,15880,15880,15880,2
20230601,095100,776680,15880,15880,15880,15880,0
20230601,095000,776680,15880,15880,15880,15880,0
20230601,094900,776680,15880,15880,15880,15880,0
20230601,094800,776680,15880,15880,15880,15880,0
20230601,094700,776680,15880,15880,15880,15880,0
20230601,094600,776680,15880,15880,15880,15880,0
20230601,094500,776680,15880,15880,15880,15880,0
20230601,094400,776680,15880,15880,15880,15880,0
20230601,094300,776680,15880,15880,15880,15880,0
20230601,094200,776680,15880,15880,15880,15880,0
20230601,094100,776680,15880,15880,15880,15880,0
20230601,094000,776680,15880,15880,15880,15880,0
20230601,093900,776680,15880,15880,15880,15880,0
20230601,093800,776680,15880,15880,15880,15880,0
20230601,093700,776680,15880,15880,15880,15880,0
20230601,093600,776680,15880,15880,15880,15880,0
20230601,093500,776680,15880,15880,15880,15880,0
20230601,093400,776680,15880,15880,15880,15880,0
20230601,093300,776680,15880,15880,15880,15880,0
20230601,093200,776680,15880,15880,15880,15880,0
20230601,093100,776680,15880,15880,15880,15880,0
20230601,093000,776680,15880,15880,15880,15880,5
20230601,092900,697280,15880,15880,15880,15880,0
20230601,092800,697280,15880,15880,15880,15880,0
20230601,092700,697280,15880,15880,15880,15880,0
20230601,092600,697280,15880,15880,15880,15880,0
20230601,092500,697280,15880,15880,15880,15880,0
20230601,092400,697280,15880,15880,15880,15880,0
20230601,092300,697280,15880,15880,15880,15880,0
20230601,092200,697280,15880,15880,15880,15880,0
20230601,092100,697280,15880,15880,15880,15880,0
20230601,092000,697280,15880,15880,15880,15880,3
20230601,091900,649640,15880,15880,15880,15880,0
20230601,091800,649640,15880,15880,15880,15880,0
20230601,091700,649640,15880,15880,15880,15880,0
20230601,091600,649640,15880,15880,15880,15880,22
20230601,091500,300280,15610,15610,15610,15610,2
20230601,091400,269060,15880,15880,15880,15880,0
20230601,091300,269060,15880,15880,15880,15880,0
20230601,091200,269060,15880,15700,15880,15700,17
20230601,091100,0,15700,15700,15700,15700,0
20230601,091000,0,15700,15700,15700,15700,0
20230601,090900,0,15700,15700,15700,15700,0
20230601,090800,0,15700,15700,15700,15700,0
20230601,090700,0,15700,15700,15700,15700,0
20230601,090600,0,15700,15700,15700,15700,0
20230601,090500,0,15700,15700,15700,15700,0
20230601,090400,0,15700,15700,15700,15700,0
20230601,090300,0,15700,15700,15700,15700,0
20230601,090200,0,15700,15700,15700,15700,0
20230601,090100,0,15700,15700,15700,15700,0
20230601,090000,0,15700,15700,15700,15700,0