KissMeData/200580/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204700,39987130,13400,13400,13400,13400,8
20230601,204600,39987130,13400,13400,13400,13400,0
20230601,204500,39987130,13400,13400,13400,13400,0
20230601,204400,39987130,13400,13400,13400,13400,0
20230601,204300,39987130,13400,13400,13400,13400,0
20230601,204200,39987130,13400,13400,13400,13400,0
20230601,204100,39987130,13400,13400,13400,13400,0
20230601,204000,39987130,13400,13400,13400,13400,0
20230601,203900,39987130,13400,13400,13400,13400,0
20230601,203800,39987130,13400,13400,13400,13400,0
20230601,203700,39987130,13400,13400,13400,13400,0
20230601,203600,39987130,13400,13400,13400,13400,0
20230601,203500,39987130,13400,13400,13400,13400,0
20230601,203400,39987130,13400,13400,13400,13400,0
20230601,203300,39987130,13400,13400,13400,13400,0
20230601,203200,39987130,13400,13400,13400,13400,0
20230601,203100,39987130,13400,13400,13400,13400,0
20230601,203000,39987130,13400,13400,13400,13400,0
20230601,202900,39987130,13400,13400,13400,13400,0
20230601,202800,39987130,13400,13400,13400,13400,0
20230601,202700,39987130,13400,13400,13400,13400,0
20230601,202600,39987130,13400,13400,13400,13400,0
20230601,202500,39987130,13400,13400,13400,13400,0
20230601,202400,39987130,13400,13400,13400,13400,0
20230601,202300,39987130,13400,13400,13400,13400,0
20230601,202200,39987130,13400,13400,13400,13400,0
20230601,202100,39987130,13400,13400,13400,13400,0
20230601,202000,39987130,13400,13400,13400,13400,0
20230601,201900,39987130,13400,13400,13400,13400,0
20230601,201800,39987130,13400,13400,13400,13400,0
20230601,201700,39987130,13400,13400,13400,13400,8
20230601,201600,39987130,13400,13400,13400,13400,0
20230601,201500,39987130,13400,13400,13400,13400,0
20230601,201400,39987130,13400,13400,13400,13400,0
20230601,201300,39987130,13400,13400,13400,13400,0
20230601,201200,39987130,13400,13400,13400,13400,0
20230601,201100,39987130,13400,13400,13400,13400,0
20230601,201000,39987130,13400,13400,13400,13400,0
20230601,200900,39987130,13400,13400,13400,13400,0
20230601,200800,39987130,13400,13400,13400,13400,0
20230601,200700,39987130,13400,13400,13400,13400,0
20230601,200600,39987130,13400,13400,13400,13400,0
20230601,200500,39987130,13400,13400,13400,13400,0
20230601,200400,39987130,13400,13400,13400,13400,0
20230601,200300,39987130,13400,13400,13400,13400,0
20230601,200200,39987130,13400,13400,13400,13400,0
20230601,200100,39987130,13400,13400,13400,13400,0
20230601,200000,39987130,13400,13400,13400,13400,0
20230601,195900,39987130,13400,13400,13400,13400,0
20230601,195800,39987130,13400,13400,13400,13400,0
20230601,195700,39987130,13400,13400,13400,13400,0
20230601,195600,39987130,13400,13400,13400,13400,0
20230601,195500,39987130,13400,13400,13400,13400,0
20230601,195400,39987130,13400,13400,13400,13400,0
20230601,195300,39987130,13400,13400,13400,13400,0
20230601,195200,39987130,13400,13400,13400,13400,0
20230601,195100,39987130,13400,13400,13400,13400,0
20230601,195000,39987130,13400,13400,13400,13400,0
20230601,194900,39987130,13400,13400,13400,13400,0
20230601,194800,39987130,13400,13400,13400,13400,0
20230601,194700,39987130,13400,13400,13400,13400,8
20230601,194600,39987130,13400,13400,13400,13400,0
20230601,194500,39987130,13400,13400,13400,13400,0
20230601,194400,39987130,13400,13400,13400,13400,0
20230601,194300,39987130,13400,13400,13400,13400,0
20230601,194200,39987130,13400,13400,13400,13400,0
20230601,194100,39987130,13400,13400,13400,13400,0
20230601,194000,39987130,13400,13400,13400,13400,0
20230601,193900,39987130,13400,13400,13400,13400,0
20230601,193800,39987130,13400,13400,13400,13400,0
20230601,193700,39987130,13400,13400,13400,13400,0
20230601,193600,39987130,13400,13400,13400,13400,0
20230601,193500,39987130,13400,13400,13400,13400,0
20230601,193400,39987130,13400,13400,13400,13400,0
20230601,193300,39987130,13400,13400,13400,13400,0
20230601,193200,39987130,13400,13400,13400,13400,0
20230601,193100,39987130,13400,13400,13400,13400,0
20230601,193000,39987130,13400,13400,13400,13400,0
20230601,192900,39987130,13400,13400,13400,13400,0
20230601,192800,39987130,13400,13400,13400,13400,0
20230601,192700,39987130,13400,13400,13400,13400,0
20230601,192600,39987130,13400,13400,13400,13400,0
20230601,192500,39987130,13400,13400,13400,13400,0
20230601,192400,39987130,13400,13400,13400,13400,0
20230601,192300,39987130,13400,13400,13400,13400,0
20230601,192200,39987130,13400,13400,13400,13400,0
20230601,192100,39987130,13400,13400,13400,13400,0
20230601,192000,39987130,13400,13400,13400,13400,0
20230601,191900,39987130,13400,13400,13400,13400,0
20230601,191800,39987130,13400,13400,13400,13400,0
20230601,191700,39987130,13400,13400,13400,13400,8
20230601,191600,39987130,13400,13400,13400,13400,0
20230601,191500,39987130,13400,13400,13400,13400,0
20230601,191400,39987130,13400,13400,13400,13400,0
20230601,191300,39987130,13400,13400,13400,13400,0
20230601,191200,39987130,13400,13400,13400,13400,0
20230601,191100,39987130,13400,13400,13400,13400,0
20230601,191000,39987130,13400,13400,13400,13400,0
20230601,190900,39987130,13400,13400,13400,13400,0
20230601,190800,39987130,13400,13400,13400,13400,0
20230601,190700,39987130,13400,13400,13400,13400,0
20230601,190600,39987130,13400,13400,13400,13400,0
20230601,190500,39987130,13400,13400,13400,13400,0
20230601,190400,39987130,13400,13400,13400,13400,0
20230601,190300,39987130,13400,13400,13400,13400,0
20230601,190200,39987130,13400,13400,13400,13400,0
20230601,190100,39987130,13400,13400,13400,13400,0
20230601,190000,39987130,13400,13400,13400,13400,0
20230601,185900,39987130,13400,13400,13400,13400,0
20230601,185800,39987130,13400,13400,13400,13400,0
20230601,185700,39987130,13400,13400,13400,13400,0
20230601,185600,39987130,13400,13400,13400,13400,0
20230601,185500,39987130,13400,13400,13400,13400,0
20230601,185400,39987130,13400,13400,13400,13400,0
20230601,185300,39987130,13400,13400,13400,13400,0
20230601,185200,39987130,13400,13400,13400,13400,0
20230601,185100,39987130,13400,13400,13400,13400,0
20230601,185000,39987130,13400,13400,13400,13400,0
20230601,184900,39987130,13400,13400,13400,13400,0
20230601,184800,39987130,13400,13400,13400,13400,0
20230601,184700,39987130,13400,13400,13400,13400,8
20230601,184600,39987130,13400,13400,13400,13400,0
20230601,184500,39987130,13400,13400,13400,13400,0
20230601,184400,39987130,13400,13400,13400,13400,0
20230601,184300,39987130,13400,13400,13400,13400,0
20230601,184200,39987130,13400,13400,13400,13400,0
20230601,184100,39987130,13400,13400,13400,13400,0
20230601,184000,39987130,13400,13400,13400,13400,0
20230601,183900,39987130,13400,13400,13400,13400,0
20230601,183800,39987130,13400,13400,13400,13400,0
20230601,183700,39987130,13400,13400,13400,13400,0
20230601,183600,39987130,13400,13400,13400,13400,0
20230601,183500,39987130,13400,13400,13400,13400,0
20230601,183400,39987130,13400,13400,13400,13400,0
20230601,183300,39987130,13400,13400,13400,13400,0
20230601,183200,39987130,13400,13400,13400,13400,0
20230601,183100,39987130,13400,13400,13400,13400,0
20230601,183000,39987130,13400,13400,13400,13400,0
20230601,182900,39987130,13400,13400,13400,13400,0
20230601,182800,39987130,13400,13400,13400,13400,0
20230601,182700,39987130,13400,13400,13400,13400,0
20230601,182600,39987130,13400,13400,13400,13400,0
20230601,182500,39987130,13400,13400,13400,13400,0
20230601,182400,39987130,13400,13400,13400,13400,0
20230601,182300,39987130,13400,13400,13400,13400,0
20230601,182200,39987130,13400,13400,13400,13400,0
20230601,182100,39987130,13400,13400,13400,13400,0
20230601,182000,39987130,13400,13400,13400,13400,0
20230601,181900,39987130,13400,13400,13400,13400,0
20230601,181800,39987130,13400,13400,13400,13400,0
20230601,181700,39987130,13400,13400,13400,13400,8
20230601,181600,39987130,13400,13400,13400,13400,0
20230601,181500,39987130,13400,13400,13400,13400,0
20230601,181400,39987130,13400,13400,13400,13400,0
20230601,181300,39987130,13400,13400,13400,13400,0
20230601,181200,39987130,13400,13400,13400,13400,0
20230601,181100,39987130,13400,13400,13400,13400,0
20230601,181000,39987130,13400,13400,13400,13400,0
20230601,180900,39987130,13400,13400,13400,13400,0
20230601,180800,39987130,13400,13400,13400,13400,0
20230601,180700,39987130,13400,13400,13400,13400,0
20230601,180600,39987130,13400,13400,13400,13400,0
20230601,180500,39987130,13400,13400,13400,13400,0
20230601,180400,39987130,13400,13400,13400,13400,0
20230601,180300,39987130,13400,13400,13400,13400,0
20230601,180200,39987130,13400,13400,13400,13400,0
20230601,180100,39987130,13400,13400,13400,13400,0
20230601,180000,39987130,13400,13400,13400,13400,0
20230601,175900,39987130,13400,13400,13400,13400,0
20230601,175800,39987130,13400,13400,13400,13400,0
20230601,175700,39987130,13400,13400,13400,13400,0
20230601,175600,39987130,13400,13400,13400,13400,0
20230601,175500,39987130,13400,13400,13400,13400,0
20230601,175400,39987130,13400,13400,13400,13400,0
20230601,175300,39987130,13400,13400,13400,13400,0
20230601,175200,39987130,13400,13400,13400,13400,0
20230601,175100,39987130,13400,13400,13400,13400,0
20230601,175000,39987130,13400,13400,13400,13400,0
20230601,174900,39987130,13400,13400,13400,13400,0
20230601,174800,39987130,13400,13400,13400,13400,0
20230601,174700,39987130,13400,13400,13400,13400,8
20230601,174600,39987130,13400,13400,13400,13400,0
20230601,174500,39987130,13400,13400,13400,13400,0
20230601,174400,39987130,13400,13400,13400,13400,0
20230601,174300,39987130,13400,13400,13400,13400,0
20230601,174200,39987130,13400,13400,13400,13400,0
20230601,174100,39987130,13400,13400,13400,13400,0
20230601,174000,39987130,13400,13400,13400,13400,0
20230601,173900,39987130,13400,13400,13400,13400,0
20230601,173800,39987130,13400,13400,13400,13400,0
20230601,173700,39987130,13400,13400,13400,13400,0
20230601,173600,39987130,13400,13400,13400,13400,0
20230601,173500,39987130,13400,13400,13400,13400,0
20230601,173400,39987130,13400,13400,13400,13400,0
20230601,173300,39987130,13400,13400,13400,13400,0
20230601,173200,39987130,13400,13400,13400,13400,0
20230601,173100,39987130,13400,13400,13400,13400,0
20230601,173000,39987130,13400,13400,13400,13400,0
20230601,172900,39987130,13400,13400,13400,13400,0
20230601,172800,39987130,13400,13400,13400,13400,0
20230601,172700,39987130,13400,13400,13400,13400,0
20230601,172600,39987130,13400,13400,13400,13400,0
20230601,172500,39987130,13400,13400,13400,13400,0
20230601,172400,39987130,13400,13400,13400,13400,0
20230601,172300,39987130,13400,13400,13400,13400,0
20230601,172200,39987130,13400,13400,13400,13400,0
20230601,172100,39987130,13400,13400,13400,13400,0
20230601,172000,39987130,13400,13400,13400,13400,0
20230601,171900,39987130,13400,13400,13400,13400,0
20230601,171800,39987130,13400,13400,13400,13400,0
20230601,171700,39987130,13400,13400,13400,13400,8
20230601,171600,39987130,13400,13400,13400,13400,0
20230601,171500,39987130,13400,13400,13400,13400,0
20230601,171400,39987130,13400,13400,13400,13400,0
20230601,171300,39987130,13400,13400,13400,13400,0
20230601,171200,39987130,13400,13400,13400,13400,0
20230601,171100,39987130,13400,13400,13400,13400,0
20230601,171000,39987130,13400,13400,13400,13400,0
20230601,170900,39987130,13400,13400,13400,13400,0
20230601,170800,39987130,13400,13400,13400,13400,0
20230601,170700,39987130,13400,13400,13400,13400,0
20230601,170600,39987130,13400,13400,13400,13400,0
20230601,170500,39987130,13400,13400,13400,13400,0
20230601,170400,39987130,13400,13400,13400,13400,0
20230601,170300,39987130,13400,13400,13400,13400,0
20230601,170200,39987130,13400,13400,13400,13400,0
20230601,170100,39987130,13400,13400,13400,13400,0
20230601,170000,39987130,13400,13400,13400,13400,0
20230601,165900,39987130,13400,13400,13400,13400,0
20230601,165800,39987130,13400,13400,13400,13400,0
20230601,165700,39987130,13400,13400,13400,13400,0
20230601,165600,39987130,13400,13400,13400,13400,0
20230601,165500,39987130,13400,13400,13400,13400,0
20230601,165400,39987130,13400,13400,13400,13400,0
20230601,165300,39987130,13400,13400,13400,13400,0
20230601,165200,39987130,13400,13400,13400,13400,0
20230601,165100,39987130,13400,13400,13400,13400,0
20230601,165000,39987130,13400,13400,13400,13400,0
20230601,164900,39987130,13400,13400,13400,13400,0
20230601,164800,39987130,13400,13400,13400,13400,0
20230601,164700,39987130,13400,13400,13400,13400,8
20230601,164600,39987130,13400,13400,13400,13400,0
20230601,164500,39987130,13400,13400,13400,13400,0
20230601,164400,39987130,13400,13400,13400,13400,0
20230601,164300,39987130,13400,13400,13400,13400,0
20230601,164200,39987130,13400,13400,13400,13400,0
20230601,164100,39987130,13400,13400,13400,13400,0
20230601,164000,39987130,13400,13400,13400,13400,0
20230601,163900,39987130,13400,13400,13400,13400,0
20230601,163800,39987130,13400,13400,13400,13400,0
20230601,163700,39987130,13400,13400,13400,13400,0
20230601,163600,39987130,13400,13400,13400,13400,0
20230601,163500,39987130,13400,13400,13400,13400,0
20230601,163400,39987130,13400,13400,13400,13400,0
20230601,163300,39987130,13400,13400,13400,13400,0
20230601,163200,39987130,13400,13400,13400,13400,0
20230601,163100,39987130,13400,13400,13400,13400,0
20230601,163000,39987130,13400,13400,13400,13400,0
20230601,162900,39987130,13400,13400,13400,13400,0
20230601,162800,39987130,13400,13400,13400,13400,0
20230601,162700,39987130,13400,13400,13400,13400,0
20230601,162600,39987130,13400,13400,13400,13400,0
20230601,162500,39987130,13400,13400,13400,13400,0
20230601,162400,39987130,13400,13400,13400,13400,0
20230601,162300,39987130,13400,13400,13400,13400,0
20230601,162200,39987130,13400,13400,13400,13400,0
20230601,162100,39987130,13400,13400,13400,13400,0
20230601,162000,39987130,13400,13400,13400,13400,0
20230601,161900,39987130,13400,13400,13400,13400,0
20230601,161800,39987130,13400,13400,13400,13400,0
20230601,161700,39987130,13400,13400,13400,13400,8
20230601,161600,39987130,13400,13400,13400,13400,0
20230601,161500,39987130,13400,13400,13400,13400,0
20230601,161400,39987130,13400,13400,13400,13400,0
20230601,161300,39987130,13400,13400,13400,13400,0
20230601,161200,39987130,13400,13400,13400,13400,0
20230601,161100,39987130,13400,13400,13400,13400,0
20230601,161000,39987130,13400,13400,13400,13400,0
20230601,160900,39987130,13400,13400,13400,13400,0
20230601,160800,39987130,13400,13400,13400,13400,0
20230601,160700,39987130,13400,13400,13400,13400,0
20230601,160600,39987130,13400,13400,13400,13400,0
20230601,160500,39987130,13400,13400,13400,13400,0
20230601,160400,39987130,13400,13400,13400,13400,0
20230601,160300,39987130,13400,13400,13400,13400,0
20230601,160200,39987130,13400,13400,13400,13400,0
20230601,160100,39987130,13400,13400,13400,13400,0
20230601,160000,39987130,13400,13400,13400,13400,0
20230601,155900,39987130,13400,13400,13400,13400,0
20230601,155800,39987130,13400,13400,13400,13400,0
20230601,155700,39987130,13400,13400,13400,13400,0
20230601,155600,39987130,13400,13400,13400,13400,0
20230601,155500,39987130,13400,13400,13400,13400,0
20230601,155400,39987130,13400,13400,13400,13400,0
20230601,155300,39987130,13400,13400,13400,13400,0
20230601,155200,39987130,13400,13400,13400,13400,0
20230601,155100,39987130,13400,13400,13400,13400,0
20230601,155000,39987130,13400,13400,13400,13400,0
20230601,154900,39987130,13400,13400,13400,13400,0
20230601,154800,39987130,13400,13400,13400,13400,0
20230601,154700,39987130,13400,13400,13400,13400,8
20230601,154600,39987130,13400,13400,13400,13400,0
20230601,154500,39987130,13400,13400,13400,13400,0
20230601,154400,39987130,13400,13400,13400,13400,0
20230601,154300,39987130,13400,13400,13400,13400,0
20230601,154200,39987130,13400,13400,13400,13400,0
20230601,154100,39987130,13400,13400,13400,13400,0
20230601,154000,39987130,13400,13400,13400,13400,0
20230601,153900,39987130,13400,13400,13400,13400,0
20230601,153800,39987130,13400,13400,13400,13400,0
20230601,153700,39987130,13400,13400,13400,13400,0
20230601,153600,39987130,13400,13400,13400,13400,0
20230601,153500,39987130,13400,13400,13400,13400,0
20230601,153400,39987130,13400,13400,13400,13400,0
20230601,153300,39987130,13400,13400,13400,13400,0
20230601,153200,39987130,13400,13400,13400,13400,0
20230601,153100,39987130,13400,13400,13400,13400,0
20230601,153000,39987130,13400,13400,13400,13400,8
20230601,152900,39879930,13490,13490,13490,13490,0
20230601,152800,39879930,13490,13490,13490,13490,0
20230601,152700,39879930,13490,13490,13490,13490,0
20230601,152600,39879930,13490,13490,13490,13490,0
20230601,152500,39879930,13490,13490,13490,13490,0
20230601,152400,39879930,13490,13490,13490,13490,0
20230601,152300,39879930,13490,13490,13490,13490,0
20230601,152200,39879930,13490,13490,13490,13490,0
20230601,152100,39879930,13490,13490,13490,13490,0
20230601,152000,39879930,13490,13490,13490,13490,0
20230601,151900,39879930,13490,13490,13490,13490,0
20230601,151800,39879930,13490,13490,13490,13490,1
20230601,151700,39866440,13400,13400,13400,13400,0
20230601,151600,39866440,13400,13400,13400,13400,0
20230601,151500,39866440,13400,13400,13400,13400,0
20230601,151400,39866440,13400,13400,13400,13400,0
20230601,151300,39866440,13400,13400,13400,13400,0
20230601,151200,39866440,13400,13400,13400,13400,0
20230601,151100,39866440,13400,13400,13400,13400,0
20230601,151000,39866440,13400,13400,13400,13400,0
20230601,150900,39866440,13400,13400,13400,13400,1
20230601,150800,39853040,13510,13510,13510,13510,0
20230601,150700,39853040,13510,13510,13510,13510,0
20230601,150600,39853040,13510,13510,13510,13510,0
20230601,150500,39853040,13510,13510,13510,13510,0
20230601,150400,39853040,13510,13510,13510,13510,0
20230601,150300,39853040,13510,13510,13510,13510,0
20230601,150200,39853040,13510,13510,13510,13510,1
20230601,150100,39839530,13520,13520,13520,13520,0
20230601,150000,39839530,13520,13520,13520,13520,1
20230601,145900,39826010,13520,13520,13520,13520,0
20230601,145800,39826010,13520,13520,13520,13520,0
20230601,145700,39826010,13520,13520,13520,13520,0
20230601,145600,39826010,13520,13520,13520,13520,0
20230601,145500,39826010,13520,13520,13520,13520,0
20230601,145400,39826010,13520,13520,13520,13520,1
20230601,145300,39812490,13390,13400,13400,13390,148
20230601,145200,37829500,13400,13410,13410,13400,453
20230601,145100,31758500,13540,13540,13540,13540,0
20230601,145000,31758500,13540,13540,13540,13540,0
20230601,144900,31758500,13540,13540,13540,13540,0
20230601,144800,31758500,13540,13540,13540,13540,0
20230601,144700,31758500,13540,13540,13540,13540,0
20230601,144600,31758500,13540,13540,13540,13540,0
20230601,144500,31758500,13540,13540,13540,13540,0
20230601,144400,31758500,13540,13540,13540,13540,0
20230601,144300,31758500,13540,13540,13540,13540,6
20230601,144200,31677260,13560,13560,13560,13560,0
20230601,144100,31677260,13560,13560,13560,13560,0
20230601,144000,31677260,13560,13560,13560,13560,0
20230601,143900,31677260,13560,13560,13560,13560,0
20230601,143800,31677260,13560,13560,13560,13560,0
20230601,143700,31677260,13560,13560,13560,13560,0
20230601,143600,31677260,13560,13560,13560,13560,0
20230601,143500,31677260,13560,13560,13560,13560,0
20230601,143400,31677260,13560,13560,13560,13560,0
20230601,143300,31677260,13560,13560,13560,13560,0
20230601,143200,31677260,13560,13560,13560,13560,0
20230601,143100,31677260,13560,13560,13560,13560,0
20230601,143000,31677260,13560,13560,13560,13560,0
20230601,142900,31677260,13560,13560,13560,13560,0
20230601,142800,31677260,13560,13560,13560,13560,0
20230601,142700,31677260,13560,13560,13560,13560,0
20230601,142600,31677260,13560,13560,13560,13560,0
20230601,142500,31677260,13560,13560,13560,13560,0
20230601,142400,31677260,13560,13560,13560,13560,0
20230601,142300,31677260,13560,13560,13560,13560,0
20230601,142200,31677260,13560,13560,13560,13560,0
20230601,142100,31677260,13560,13560,13560,13560,0
20230601,142000,31677260,13560,13560,13560,13560,0
20230601,141900,31677260,13560,13560,13560,13560,0
20230601,141800,31677260,13560,13560,13560,13560,0
20230601,141700,31677260,13560,13560,13560,13560,0
20230601,141600,31677260,13560,13560,13560,13560,0
20230601,141500,31677260,13560,13560,13560,13560,0
20230601,141400,31677260,13560,13560,13560,13560,0
20230601,141300,31677260,13560,13560,13560,13560,0
20230601,141200,31677260,13560,13560,13560,13560,0
20230601,141100,31677260,13560,13560,13560,13560,0
20230601,141000,31677260,13560,13560,13560,13560,0
20230601,140900,31677260,13560,13560,13560,13560,0
20230601,140800,31677260,13560,13560,13560,13560,0
20230601,140700,31677260,13560,13560,13560,13560,0
20230601,140600,31677260,13560,13560,13560,13560,0
20230601,140500,31677260,13560,13560,13560,13560,0
20230601,140400,31677260,13560,13560,13560,13560,0
20230601,140300,31677260,13560,13560,13560,13560,0
20230601,140200,31677260,13560,13560,13560,13560,0
20230601,140100,31677260,13560,13560,13560,13560,0
20230601,140000,31677260,13560,13560,13560,13560,0
20230601,135900,31677260,13560,13560,13560,13560,0
20230601,135800,31677260,13560,13560,13560,13560,0
20230601,135700,31677260,13560,13560,13560,13560,0
20230601,135600,31677260,13560,13560,13560,13560,0
20230601,135500,31677260,13560,13560,13560,13560,0
20230601,135400,31677260,13560,13560,13560,13560,0
20230601,135300,31677260,13560,13560,13560,13560,0
20230601,135200,31677260,13560,13560,13560,13560,0
20230601,135100,31677260,13560,13560,13560,13560,0
20230601,135000,31677260,13560,13560,13560,13560,0
20230601,134900,31677260,13560,13560,13560,13560,0
20230601,134800,31677260,13560,13560,13560,13560,0
20230601,134700,31677260,13560,13560,13560,13560,0
20230601,134600,31677260,13560,13560,13560,13560,0
20230601,134500,31677260,13560,13560,13560,13560,0
20230601,134400,31677260,13560,13560,13560,13560,0
20230601,134300,31677260,13560,13560,13560,13560,0
20230601,134200,31677260,13560,13560,13560,13560,0
20230601,134100,31677260,13560,13560,13560,13560,0
20230601,134000,31677260,13560,13560,13560,13560,0
20230601,133900,31677260,13560,13560,13560,13560,0
20230601,133800,31677260,13560,13560,13560,13560,0
20230601,133700,31677260,13560,13560,13560,13560,0
20230601,133600,31677260,13560,13560,13560,13560,0
20230601,133500,31677260,13560,13560,13560,13560,0
20230601,133400,31677260,13560,13560,13560,13560,0
20230601,133300,31677260,13560,13560,13560,13560,0
20230601,133200,31677260,13560,13560,13560,13560,0
20230601,133100,31677260,13560,13560,13560,13560,0
20230601,133000,31677260,13560,13560,13560,13560,0
20230601,132900,31677260,13560,13560,13560,13560,0
20230601,132800,31677260,13560,13560,13560,13560,0
20230601,132700,31677260,13560,13560,13560,13560,0
20230601,132600,31677260,13560,13560,13560,13560,0
20230601,132500,31677260,13560,13560,13560,13560,0
20230601,132400,31677260,13560,13560,13560,13560,0
20230601,132300,31677260,13560,13560,13560,13560,0
20230601,132200,31677260,13560,13560,13560,13560,0
20230601,132100,31677260,13560,13560,13560,13560,0
20230601,132000,31677260,13560,13560,13560,13560,0
20230601,131900,31677260,13560,13560,13560,13560,0
20230601,131800,31677260,13560,13560,13560,13560,0
20230601,131700,31677260,13560,13560,13560,13560,0
20230601,131600,31677260,13560,13560,13560,13560,0
20230601,131500,31677260,13560,13560,13560,13560,0
20230601,131400,31677260,13560,13560,13560,13560,0
20230601,131300,31677260,13560,13560,13560,13560,0
20230601,131200,31677260,13560,13560,13560,13560,0
20230601,131100,31677260,13560,13560,13560,13560,0
20230601,131000,31677260,13560,13560,13560,13560,0
20230601,130900,31677260,13560,13560,13560,13560,0
20230601,130800,31677260,13560,13560,13560,13560,0
20230601,130700,31677260,13560,13560,13560,13560,0
20230601,130600,31677260,13560,13560,13560,13560,0
20230601,130500,31677260,13560,13560,13560,13560,0
20230601,130400,31677260,13560,13560,13560,13560,0
20230601,130300,31677260,13560,13560,13560,13560,0
20230601,130200,31677260,13560,13560,13560,13560,0
20230601,130100,31677260,13560,13560,13560,13560,0
20230601,130000,31677260,13560,13560,13560,13560,0
20230601,125900,31677260,13560,13560,13560,13560,0
20230601,125800,31677260,13560,13560,13560,13560,0
20230601,125700,31677260,13560,13560,13560,13560,1
20230601,125600,31663700,13390,13390,13390,13390,0
20230601,125500,31663700,13390,13390,13390,13390,0
20230601,125400,31663700,13390,13390,13390,13390,0
20230601,125300,31663700,13390,13400,13400,13390,1300
20230601,125200,14252700,13380,13380,13380,13380,0
20230601,125100,14252700,13380,13380,13380,13380,0
20230601,125000,14252700,13380,13380,13380,13380,0
20230601,124900,14252700,13380,13380,13380,13380,0
20230601,124800,14252700,13380,13380,13380,13380,0
20230601,124700,14252700,13380,13380,13380,13380,0
20230601,124600,14252700,13380,13380,13380,13380,0
20230601,124500,14252700,13380,13380,13380,13380,0
20230601,124400,14252700,13380,13380,13380,13380,0
20230601,124300,14252700,13380,13380,13380,13380,0
20230601,124200,14252700,13380,13380,13380,13380,0
20230601,124100,14252700,13380,13380,13380,13380,0
20230601,124000,14252700,13380,13380,13380,13380,0
20230601,123900,14252700,13380,13380,13380,13380,0
20230601,123800,14252700,13380,13380,13380,13380,0
20230601,123700,14252700,13380,13380,13380,13380,0
20230601,123600,14252700,13380,13380,13380,13380,0
20230601,123500,14252700,13380,13380,13380,13380,0
20230601,123400,14252700,13380,13380,13380,13380,0
20230601,123300,14252700,13380,13380,13380,13380,0
20230601,123200,14252700,13380,13380,13380,13380,0
20230601,123100,14252700,13380,13380,13380,13380,0
20230601,123000,14252700,13380,13380,13380,13380,0
20230601,122900,14252700,13380,13380,13380,13380,0
20230601,122800,14252700,13380,13380,13380,13380,0
20230601,122700,14252700,13380,13380,13380,13380,0
20230601,122600,14252700,13380,13380,13380,13380,0
20230601,122500,14252700,13380,13380,13380,13380,0
20230601,122400,14252700,13380,13380,13380,13380,0
20230601,122300,14252700,13380,13380,13380,13380,0
20230601,122200,14252700,13380,13380,13380,13380,0
20230601,122100,14252700,13380,13380,13380,13380,0
20230601,122000,14252700,13380,13380,13380,13380,0
20230601,121900,14252700,13380,13380,13380,13380,0
20230601,121800,14252700,13380,13380,13380,13380,0
20230601,121700,14252700,13380,13380,13380,13380,0
20230601,121600,14252700,13380,13380,13380,13380,0
20230601,121500,14252700,13380,13380,13380,13380,0
20230601,121400,14252700,13380,13380,13380,13380,0
20230601,121300,14252700,13380,13380,13380,13380,0
20230601,121200,14252700,13380,13380,13380,13380,0
20230601,121100,14252700,13380,13380,13380,13380,0
20230601,121000,14252700,13380,13380,13380,13380,0
20230601,120900,14252700,13380,13380,13380,13380,0
20230601,120800,14252700,13380,13380,13380,13380,0
20230601,120700,14252700,13380,13380,13380,13380,0
20230601,120600,14252700,13380,13380,13380,13380,0
20230601,120500,14252700,13380,13380,13380,13380,0
20230601,120400,14252700,13380,13380,13380,13380,0
20230601,120300,14252700,13380,13380,13380,13380,0
20230601,120200,14252700,13380,13380,13380,13380,0
20230601,120100,14252700,13380,13380,13380,13380,0
20230601,120000,14252700,13380,13380,13380,13380,0
20230601,115900,14252700,13380,13380,13380,13380,0
20230601,115800,14252700,13380,13380,13380,13380,0
20230601,115700,14252700,13380,13380,13380,13380,0
20230601,115600,14252700,13380,13380,13380,13380,0
20230601,115500,14252700,13380,13380,13380,13380,0
20230601,115400,14252700,13380,13380,13380,13380,0
20230601,115300,14252700,13380,13380,13380,13380,0
20230601,115200,14252700,13380,13380,13380,13380,0
20230601,115100,14252700,13380,13380,13380,13380,0
20230601,115000,14252700,13380,13380,13380,13380,0
20230601,114900,14252700,13380,13380,13380,13380,0
20230601,114800,14252700,13380,13380,13380,13380,0
20230601,114700,14252700,13380,13380,13380,13380,0
20230601,114600,14252700,13380,13380,13380,13380,0
20230601,114500,14252700,13380,13380,13380,13380,0
20230601,114400,14252700,13380,13380,13380,13380,0
20230601,114300,14252700,13380,13380,13380,13380,0
20230601,114200,14252700,13380,13380,13380,13380,0
20230601,114100,14252700,13380,13380,13380,13380,0
20230601,114000,14252700,13380,13380,13380,13380,0
20230601,113900,14252700,13380,13380,13380,13380,0
20230601,113800,14252700,13380,13380,13380,13380,0
20230601,113700,14252700,13380,13380,13380,13380,0
20230601,113600,14252700,13380,13380,13380,13380,0
20230601,113500,14252700,13380,13380,13380,13380,0
20230601,113400,14252700,13380,13380,13380,13380,0
20230601,113300,14252700,13380,13380,13380,13380,0
20230601,113200,14252700,13380,13380,13380,13380,0
20230601,113100,14252700,13380,13380,13380,13380,62
20230601,113000,13423140,13380,13380,13380,13380,0
20230601,112900,13423140,13380,13380,13380,13380,0
20230601,112800,13423140,13380,13380,13380,13380,0
20230601,112700,13423140,13380,13380,13380,13380,0
20230601,112600,13423140,13380,13380,13380,13380,0
20230601,112500,13423140,13380,13380,13380,13380,0
20230601,112400,13423140,13380,13380,13380,13380,0
20230601,112300,13423140,13380,13380,13380,13380,0
20230601,112200,13423140,13380,13380,13380,13380,100
20230601,112100,12085140,13380,13380,13380,13380,0
20230601,112000,12085140,13380,13380,13380,13380,41
20230601,111900,11536560,13380,13380,13380,13380,0
20230601,111800,11536560,13380,13380,13380,13380,0
20230601,111700,11536560,13380,13380,13380,13380,0
20230601,111600,11536560,13380,13380,13380,13380,55
20230601,111500,10800660,13380,13380,13380,13380,0
20230601,111400,10800660,13380,13380,13380,13380,0
20230601,111300,10800660,13380,13380,13380,13380,0
20230601,111200,10800660,13380,13380,13380,13380,0
20230601,111100,10800660,13380,13380,13380,13380,0
20230601,111000,10800660,13380,13380,13380,13380,0
20230601,110900,10800660,13380,13380,13380,13380,0
20230601,110800,10800660,13380,13380,13380,13380,0
20230601,110700,10800660,13380,13380,13380,13380,0
20230601,110600,10800660,13380,13380,13380,13380,0
20230601,110500,10800660,13380,13380,13380,13380,3
20230601,110400,10760520,13380,13380,13380,13380,0
20230601,110300,10760520,13380,13380,13380,13380,0
20230601,110200,10760520,13380,13380,13380,13380,0
20230601,110100,10760520,13380,13380,13380,13380,0
20230601,110000,10760520,13380,13380,13380,13380,0
20230601,105900,10760520,13380,13380,13380,13380,0
20230601,105800,10760520,13380,13380,13380,13380,0
20230601,105700,10760520,13380,13380,13380,13380,0
20230601,105600,10760520,13380,13380,13380,13380,0
20230601,105500,10760520,13380,13380,13380,13380,0
20230601,105400,10760520,13380,13380,13380,13380,0
20230601,105300,10760520,13380,13380,13380,13380,1
20230601,105200,10747140,13400,13400,13400,13400,0
20230601,105100,10747140,13400,13400,13400,13400,0
20230601,105000,10747140,13400,13400,13400,13400,0
20230601,104900,10747140,13400,13400,13400,13400,343
20230601,104800,6150940,13400,13400,13400,13400,0
20230601,104700,6150940,13400,13400,13400,13400,157
20230601,104600,4047140,13400,13400,13400,13400,43
20230601,104500,3470940,13400,13400,13400,13400,0
20230601,104400,3470940,13400,13400,13400,13400,8
20230601,104300,3363740,13400,13400,13400,13400,0
20230601,104200,3363740,13400,13400,13400,13400,0
20230601,104100,3363740,13400,13400,13400,13400,0
20230601,104000,3363740,13400,13400,13400,13400,0
20230601,103900,3363740,13400,13400,13400,13400,0
20230601,103800,3363740,13400,13400,13400,13400,0
20230601,103700,3363740,13400,13400,13400,13400,0
20230601,103600,3363740,13400,13400,13400,13400,0
20230601,103500,3363740,13400,13400,13400,13400,0
20230601,103400,3363740,13400,13400,13400,13400,0
20230601,103300,3363740,13400,13400,13400,13400,0
20230601,103200,3363740,13400,13400,13400,13400,0
20230601,103100,3363740,13400,13400,13400,13400,0
20230601,103000,3363740,13400,13400,13400,13400,0
20230601,102900,3363740,13400,13400,13400,13400,0
20230601,102800,3363740,13400,13400,13400,13400,30
20230601,102700,2961740,13400,13400,13400,13400,0
20230601,102600,2961740,13400,13400,13400,13400,0
20230601,102500,2961740,13400,13400,13400,13400,0
20230601,102400,2961740,13400,13400,13400,13400,0
20230601,102300,2961740,13400,13400,13400,13400,0
20230601,102200,2961740,13400,13400,13400,13400,0
20230601,102100,2961740,13400,13400,13400,13400,0
20230601,102000,2961740,13400,13400,13400,13400,0
20230601,101900,2961740,13400,13400,13400,13400,0
20230601,101800,2961740,13400,13400,13400,13400,0
20230601,101700,2961740,13400,13400,13400,13400,0
20230601,101600,2961740,13400,13400,13400,13400,0
20230601,101500,2961740,13400,13400,13400,13400,0
20230601,101400,2961740,13400,13400,13400,13400,0
20230601,101300,2961740,13400,13400,13400,13400,0
20230601,101200,2961740,13400,13400,13400,13400,0
20230601,101100,2961740,13400,13400,13400,13400,19
20230601,101000,2707140,13740,13740,13740,13740,0
20230601,100900,2707140,13740,13740,13740,13740,0
20230601,100800,2707140,13740,13740,13740,13740,0
20230601,100700,2707140,13740,13740,13740,13740,0
20230601,100600,2707140,13740,13740,13740,13740,0
20230601,100500,2707140,13740,13740,13740,13740,0
20230601,100400,2707140,13740,13740,13740,13740,0
20230601,100300,2707140,13740,13740,13740,13740,0
20230601,100200,2707140,13740,13740,13740,13740,0
20230601,100100,2707140,13740,13740,13740,13740,0
20230601,100000,2707140,13740,13740,13740,13740,0
20230601,095900,2707140,13740,13740,13740,13740,0
20230601,095800,2707140,13740,13740,13740,13740,0
20230601,095700,2707140,13740,13740,13740,13740,0
20230601,095600,2707140,13740,13740,13740,13740,1
20230601,095500,2693400,13400,13400,13400,13400,5
20230601,095400,2626400,13400,13400,13400,13400,0
20230601,095300,2626400,13400,13400,13400,13400,0
20230601,095200,2626400,13400,13400,13400,13400,23
20230601,095100,2318200,13400,13400,13400,13400,0
20230601,095000,2318200,13400,13400,13400,13400,0
20230601,094900,2318200,13400,13400,13400,13400,173
20230601,094800,0,13430,13430,13430,13430,0
20230601,094700,0,13430,13430,13430,13430,0
20230601,094600,0,13430,13430,13430,13430,0
20230601,094500,0,13430,13430,13430,13430,0
20230601,094400,0,13430,13430,13430,13430,0
20230601,094300,0,13430,13430,13430,13430,0
20230601,094200,0,13430,13430,13430,13430,0
20230601,094100,0,13430,13430,13430,13430,0
20230601,094000,0,13430,13430,13430,13430,0
20230601,093900,0,13430,13430,13430,13430,0
20230601,093800,0,13430,13430,13430,13430,0
20230601,093700,0,13430,13430,13430,13430,0
20230601,093600,0,13430,13430,13430,13430,0
20230601,093500,0,13430,13430,13430,13430,0
20230601,093400,0,13430,13430,13430,13430,0
20230601,093300,0,13430,13430,13430,13430,0
20230601,093200,0,13430,13430,13430,13430,0
20230601,093100,0,13430,13430,13430,13430,0
20230601,093000,0,13430,13430,13430,13430,0
20230601,092900,0,13430,13430,13430,13430,0
20230601,092800,0,13430,13430,13430,13430,0
20230601,092700,0,13430,13430,13430,13430,0
20230601,092600,0,13430,13430,13430,13430,0
20230601,092500,0,13430,13430,13430,13430,0
20230601,092400,0,13430,13430,13430,13430,0
20230601,092300,0,13430,13430,13430,13430,0
20230601,092200,0,13430,13430,13430,13430,0
20230601,092100,0,13430,13430,13430,13430,0
20230601,092000,0,13430,13430,13430,13430,0
20230601,091900,0,13430,13430,13430,13430,0
20230601,091800,0,13430,13430,13430,13430,0
20230601,091700,0,13430,13430,13430,13430,0
20230601,091600,0,13430,13430,13430,13430,0
20230601,091500,0,13430,13430,13430,13430,0
20230601,091400,0,13430,13430,13430,13430,0
20230601,091300,0,13430,13430,13430,13430,0
20230601,091200,0,13430,13430,13430,13430,0
20230601,091100,0,13430,13430,13430,13430,0
20230601,091000,0,13430,13430,13430,13430,0
20230601,090900,0,13430,13430,13430,13430,0
20230601,090800,0,13430,13430,13430,13430,0
20230601,090700,0,13430,13430,13430,13430,0
20230601,090600,0,13430,13430,13430,13430,0
20230601,090500,0,13430,13430,13430,13430,0
20230601,090400,0,13430,13430,13430,13430,0
20230601,090300,0,13430,13430,13430,13430,0
20230601,090200,0,13430,13430,13430,13430,0
20230601,090100,0,13430,13430,13430,13430,0
20230601,090000,0,13430,13430,13430,13430,0