KissMeData/303530/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205500,384559380,14420,14420,14420,14420,347
20230601,205400,384559380,14420,14420,14420,14420,0
20230601,205300,384559380,14420,14420,14420,14420,0
20230601,205200,384559380,14420,14420,14420,14420,0
20230601,205100,384559380,14420,14420,14420,14420,0
20230601,205000,384559380,14420,14420,14420,14420,0
20230601,204900,384559380,14420,14420,14420,14420,0
20230601,204800,384559380,14420,14420,14420,14420,0
20230601,204700,384559380,14420,14420,14420,14420,0
20230601,204600,384559380,14420,14420,14420,14420,0
20230601,204500,384559380,14420,14420,14420,14420,0
20230601,204400,384559380,14420,14420,14420,14420,0
20230601,204300,384559380,14420,14420,14420,14420,0
20230601,204200,384559380,14420,14420,14420,14420,0
20230601,204100,384559380,14420,14420,14420,14420,0
20230601,204000,384559380,14420,14420,14420,14420,0
20230601,203900,384559380,14420,14420,14420,14420,0
20230601,203800,384559380,14420,14420,14420,14420,0
20230601,203700,384559380,14420,14420,14420,14420,0
20230601,203600,384559380,14420,14420,14420,14420,0
20230601,203500,384559380,14420,14420,14420,14420,0
20230601,203400,384559380,14420,14420,14420,14420,0
20230601,203300,384559380,14420,14420,14420,14420,0
20230601,203200,384559380,14420,14420,14420,14420,0
20230601,203100,384559380,14420,14420,14420,14420,0
20230601,203000,384559380,14420,14420,14420,14420,0
20230601,202900,384559380,14420,14420,14420,14420,0
20230601,202800,384559380,14420,14420,14420,14420,0
20230601,202700,384559380,14420,14420,14420,14420,0
20230601,202600,384559380,14420,14420,14420,14420,0
20230601,202500,384559380,14420,14420,14420,14420,347
20230601,202400,384559380,14420,14420,14420,14420,0
20230601,202300,384559380,14420,14420,14420,14420,0
20230601,202200,384559380,14420,14420,14420,14420,0
20230601,202100,384559380,14420,14420,14420,14420,0
20230601,202000,384559380,14420,14420,14420,14420,0
20230601,201900,384559380,14420,14420,14420,14420,0
20230601,201800,384559380,14420,14420,14420,14420,0
20230601,201700,384559380,14420,14420,14420,14420,0
20230601,201600,384559380,14420,14420,14420,14420,0
20230601,201500,384559380,14420,14420,14420,14420,0
20230601,201400,384559380,14420,14420,14420,14420,0
20230601,201300,384559380,14420,14420,14420,14420,0
20230601,201200,384559380,14420,14420,14420,14420,0
20230601,201100,384559380,14420,14420,14420,14420,0
20230601,201000,384559380,14420,14420,14420,14420,0
20230601,200900,384559380,14420,14420,14420,14420,0
20230601,200800,384559380,14420,14420,14420,14420,0
20230601,200700,384559380,14420,14420,14420,14420,0
20230601,200600,384559380,14420,14420,14420,14420,0
20230601,200500,384559380,14420,14420,14420,14420,0
20230601,200400,384559380,14420,14420,14420,14420,0
20230601,200300,384559380,14420,14420,14420,14420,0
20230601,200200,384559380,14420,14420,14420,14420,0
20230601,200100,384559380,14420,14420,14420,14420,0
20230601,200000,384559380,14420,14420,14420,14420,0
20230601,195900,384559380,14420,14420,14420,14420,0
20230601,195800,384559380,14420,14420,14420,14420,0
20230601,195700,384559380,14420,14420,14420,14420,0
20230601,195600,384559380,14420,14420,14420,14420,0
20230601,195500,384559380,14420,14420,14420,14420,347
20230601,195400,384559380,14420,14420,14420,14420,0
20230601,195300,384559380,14420,14420,14420,14420,0
20230601,195200,384559380,14420,14420,14420,14420,0
20230601,195100,384559380,14420,14420,14420,14420,0
20230601,195000,384559380,14420,14420,14420,14420,0
20230601,194900,384559380,14420,14420,14420,14420,0
20230601,194800,384559380,14420,14420,14420,14420,0
20230601,194700,384559380,14420,14420,14420,14420,0
20230601,194600,384559380,14420,14420,14420,14420,0
20230601,194500,384559380,14420,14420,14420,14420,0
20230601,194400,384559380,14420,14420,14420,14420,0
20230601,194300,384559380,14420,14420,14420,14420,0
20230601,194200,384559380,14420,14420,14420,14420,0
20230601,194100,384559380,14420,14420,14420,14420,0
20230601,194000,384559380,14420,14420,14420,14420,0
20230601,193900,384559380,14420,14420,14420,14420,0
20230601,193800,384559380,14420,14420,14420,14420,0
20230601,193700,384559380,14420,14420,14420,14420,0
20230601,193600,384559380,14420,14420,14420,14420,0
20230601,193500,384559380,14420,14420,14420,14420,0
20230601,193400,384559380,14420,14420,14420,14420,0
20230601,193300,384559380,14420,14420,14420,14420,0
20230601,193200,384559380,14420,14420,14420,14420,0
20230601,193100,384559380,14420,14420,14420,14420,0
20230601,193000,384559380,14420,14420,14420,14420,0
20230601,192900,384559380,14420,14420,14420,14420,0
20230601,192800,384559380,14420,14420,14420,14420,0
20230601,192700,384559380,14420,14420,14420,14420,0
20230601,192600,384559380,14420,14420,14420,14420,0
20230601,192500,384559380,14420,14420,14420,14420,347
20230601,192400,384559380,14420,14420,14420,14420,0
20230601,192300,384559380,14420,14420,14420,14420,0
20230601,192200,384559380,14420,14420,14420,14420,0
20230601,192100,384559380,14420,14420,14420,14420,0
20230601,192000,384559380,14420,14420,14420,14420,0
20230601,191900,384559380,14420,14420,14420,14420,0
20230601,191800,384559380,14420,14420,14420,14420,0
20230601,191700,384559380,14420,14420,14420,14420,0
20230601,191600,384559380,14420,14420,14420,14420,0
20230601,191500,384559380,14420,14420,14420,14420,0
20230601,191400,384559380,14420,14420,14420,14420,0
20230601,191300,384559380,14420,14420,14420,14420,0
20230601,191200,384559380,14420,14420,14420,14420,0
20230601,191100,384559380,14420,14420,14420,14420,0
20230601,191000,384559380,14420,14420,14420,14420,0
20230601,190900,384559380,14420,14420,14420,14420,0
20230601,190800,384559380,14420,14420,14420,14420,0
20230601,190700,384559380,14420,14420,14420,14420,0
20230601,190600,384559380,14420,14420,14420,14420,0
20230601,190500,384559380,14420,14420,14420,14420,0
20230601,190400,384559380,14420,14420,14420,14420,0
20230601,190300,384559380,14420,14420,14420,14420,0
20230601,190200,384559380,14420,14420,14420,14420,0
20230601,190100,384559380,14420,14420,14420,14420,0
20230601,190000,384559380,14420,14420,14420,14420,0
20230601,185900,384559380,14420,14420,14420,14420,0
20230601,185800,384559380,14420,14420,14420,14420,0
20230601,185700,384559380,14420,14420,14420,14420,0
20230601,185600,384559380,14420,14420,14420,14420,0
20230601,185500,384559380,14420,14420,14420,14420,347
20230601,185400,384559380,14420,14420,14420,14420,0
20230601,185300,384559380,14420,14420,14420,14420,0
20230601,185200,384559380,14420,14420,14420,14420,0
20230601,185100,384559380,14420,14420,14420,14420,0
20230601,185000,384559380,14420,14420,14420,14420,0
20230601,184900,384559380,14420,14420,14420,14420,0
20230601,184800,384559380,14420,14420,14420,14420,0
20230601,184700,384559380,14420,14420,14420,14420,0
20230601,184600,384559380,14420,14420,14420,14420,0
20230601,184500,384559380,14420,14420,14420,14420,0
20230601,184400,384559380,14420,14420,14420,14420,0
20230601,184300,384559380,14420,14420,14420,14420,0
20230601,184200,384559380,14420,14420,14420,14420,0
20230601,184100,384559380,14420,14420,14420,14420,0
20230601,184000,384559380,14420,14420,14420,14420,0
20230601,183900,384559380,14420,14420,14420,14420,0
20230601,183800,384559380,14420,14420,14420,14420,0
20230601,183700,384559380,14420,14420,14420,14420,0
20230601,183600,384559380,14420,14420,14420,14420,0
20230601,183500,384559380,14420,14420,14420,14420,0
20230601,183400,384559380,14420,14420,14420,14420,0
20230601,183300,384559380,14420,14420,14420,14420,0
20230601,183200,384559380,14420,14420,14420,14420,0
20230601,183100,384559380,14420,14420,14420,14420,0
20230601,183000,384559380,14420,14420,14420,14420,0
20230601,182900,384559380,14420,14420,14420,14420,0
20230601,182800,384559380,14420,14420,14420,14420,0
20230601,182700,384559380,14420,14420,14420,14420,0
20230601,182600,384559380,14420,14420,14420,14420,0
20230601,182500,384559380,14420,14420,14420,14420,347
20230601,182400,384559380,14420,14420,14420,14420,0
20230601,182300,384559380,14420,14420,14420,14420,0
20230601,182200,384559380,14420,14420,14420,14420,0
20230601,182100,384559380,14420,14420,14420,14420,0
20230601,182000,384559380,14420,14420,14420,14420,0
20230601,181900,384559380,14420,14420,14420,14420,0
20230601,181800,384559380,14420,14420,14420,14420,0
20230601,181700,384559380,14420,14420,14420,14420,0
20230601,181600,384559380,14420,14420,14420,14420,0
20230601,181500,384559380,14420,14420,14420,14420,0
20230601,181400,384559380,14420,14420,14420,14420,0
20230601,181300,384559380,14420,14420,14420,14420,0
20230601,181200,384559380,14420,14420,14420,14420,0
20230601,181100,384559380,14420,14420,14420,14420,0
20230601,181000,384559380,14420,14420,14420,14420,0
20230601,180900,384559380,14420,14420,14420,14420,0
20230601,180800,384559380,14420,14420,14420,14420,0
20230601,180700,384559380,14420,14420,14420,14420,0
20230601,180600,384559380,14420,14420,14420,14420,0
20230601,180500,384559380,14420,14420,14420,14420,0
20230601,180400,384559380,14420,14420,14420,14420,0
20230601,180300,384559380,14420,14420,14420,14420,0
20230601,180200,384559380,14420,14420,14420,14420,0
20230601,180100,384559380,14420,14420,14420,14420,0
20230601,180000,384559380,14420,14420,14420,14420,0
20230601,175900,384559380,14420,14420,14420,14420,0
20230601,175800,384559380,14420,14420,14420,14420,0
20230601,175700,384559380,14420,14420,14420,14420,0
20230601,175600,384559380,14420,14420,14420,14420,0
20230601,175500,384559380,14420,14420,14420,14420,347
20230601,175400,384559380,14420,14420,14420,14420,0
20230601,175300,384559380,14420,14420,14420,14420,0
20230601,175200,384559380,14420,14420,14420,14420,0
20230601,175100,384559380,14420,14420,14420,14420,0
20230601,175000,384559380,14420,14420,14420,14420,0
20230601,174900,384559380,14420,14420,14420,14420,0
20230601,174800,384559380,14420,14420,14420,14420,0
20230601,174700,384559380,14420,14420,14420,14420,0
20230601,174600,384559380,14420,14420,14420,14420,0
20230601,174500,384559380,14420,14420,14420,14420,0
20230601,174400,384559380,14420,14420,14420,14420,0
20230601,174300,384559380,14420,14420,14420,14420,0
20230601,174200,384559380,14420,14420,14420,14420,0
20230601,174100,384559380,14420,14420,14420,14420,0
20230601,174000,384559380,14420,14420,14420,14420,0
20230601,173900,384559380,14420,14420,14420,14420,0
20230601,173800,384559380,14420,14420,14420,14420,0
20230601,173700,384559380,14420,14420,14420,14420,0
20230601,173600,384559380,14420,14420,14420,14420,0
20230601,173500,384559380,14420,14420,14420,14420,0
20230601,173400,384559380,14420,14420,14420,14420,0
20230601,173300,384559380,14420,14420,14420,14420,0
20230601,173200,384559380,14420,14420,14420,14420,0
20230601,173100,384559380,14420,14420,14420,14420,0
20230601,173000,384559380,14420,14420,14420,14420,0
20230601,172900,384559380,14420,14420,14420,14420,0
20230601,172800,384559380,14420,14420,14420,14420,0
20230601,172700,384559380,14420,14420,14420,14420,0
20230601,172600,384559380,14420,14420,14420,14420,0
20230601,172500,384559380,14420,14420,14420,14420,347
20230601,172400,384559380,14420,14420,14420,14420,0
20230601,172300,384559380,14420,14420,14420,14420,0
20230601,172200,384559380,14420,14420,14420,14420,0
20230601,172100,384559380,14420,14420,14420,14420,0
20230601,172000,384559380,14420,14420,14420,14420,0
20230601,171900,384559380,14420,14420,14420,14420,0
20230601,171800,384559380,14420,14420,14420,14420,0
20230601,171700,384559380,14420,14420,14420,14420,0
20230601,171600,384559380,14420,14420,14420,14420,0
20230601,171500,384559380,14420,14420,14420,14420,0
20230601,171400,384559380,14420,14420,14420,14420,0
20230601,171300,384559380,14420,14420,14420,14420,0
20230601,171200,384559380,14420,14420,14420,14420,0
20230601,171100,384559380,14420,14420,14420,14420,0
20230601,171000,384559380,14420,14420,14420,14420,0
20230601,170900,384559380,14420,14420,14420,14420,0
20230601,170800,384559380,14420,14420,14420,14420,0
20230601,170700,384559380,14420,14420,14420,14420,0
20230601,170600,384559380,14420,14420,14420,14420,0
20230601,170500,384559380,14420,14420,14420,14420,0
20230601,170400,384559380,14420,14420,14420,14420,0
20230601,170300,384559380,14420,14420,14420,14420,0
20230601,170200,384559380,14420,14420,14420,14420,0
20230601,170100,384559380,14420,14420,14420,14420,0
20230601,170000,384559380,14420,14420,14420,14420,0
20230601,165900,384559380,14420,14420,14420,14420,0
20230601,165800,384559380,14420,14420,14420,14420,0
20230601,165700,384559380,14420,14420,14420,14420,0
20230601,165600,384559380,14420,14420,14420,14420,0
20230601,165500,384559380,14420,14420,14420,14420,347
20230601,165400,384559380,14420,14420,14420,14420,0
20230601,165300,384559380,14420,14420,14420,14420,0
20230601,165200,384559380,14420,14420,14420,14420,0
20230601,165100,384559380,14420,14420,14420,14420,0
20230601,165000,384559380,14420,14420,14420,14420,0
20230601,164900,384559380,14420,14420,14420,14420,0
20230601,164800,384559380,14420,14420,14420,14420,0
20230601,164700,384559380,14420,14420,14420,14420,0
20230601,164600,384559380,14420,14420,14420,14420,0
20230601,164500,384559380,14420,14420,14420,14420,0
20230601,164400,384559380,14420,14420,14420,14420,0
20230601,164300,384559380,14420,14420,14420,14420,0
20230601,164200,384559380,14420,14420,14420,14420,0
20230601,164100,384559380,14420,14420,14420,14420,0
20230601,164000,384559380,14420,14420,14420,14420,0
20230601,163900,384559380,14420,14420,14420,14420,0
20230601,163800,384559380,14420,14420,14420,14420,0
20230601,163700,384559380,14420,14420,14420,14420,0
20230601,163600,384559380,14420,14420,14420,14420,0
20230601,163500,384559380,14420,14420,14420,14420,0
20230601,163400,384559380,14420,14420,14420,14420,0
20230601,163300,384559380,14420,14420,14420,14420,0
20230601,163200,384559380,14420,14420,14420,14420,0
20230601,163100,384559380,14420,14420,14420,14420,0
20230601,163000,384559380,14420,14420,14420,14420,0
20230601,162900,384559380,14420,14420,14420,14420,0
20230601,162800,384559380,14420,14420,14420,14420,0
20230601,162700,384559380,14420,14420,14420,14420,0
20230601,162600,384559380,14420,14420,14420,14420,0
20230601,162500,384559380,14420,14420,14420,14420,347
20230601,162400,384559380,14420,14420,14420,14420,0
20230601,162300,384559380,14420,14420,14420,14420,0
20230601,162200,384559380,14420,14420,14420,14420,0
20230601,162100,384559380,14420,14420,14420,14420,0
20230601,162000,384559380,14420,14420,14420,14420,0
20230601,161900,384559380,14420,14420,14420,14420,0
20230601,161800,384559380,14420,14420,14420,14420,0
20230601,161700,384559380,14420,14420,14420,14420,0
20230601,161600,384559380,14420,14420,14420,14420,0
20230601,161500,384559380,14420,14420,14420,14420,0
20230601,161400,384559380,14420,14420,14420,14420,0
20230601,161300,384559380,14420,14420,14420,14420,0
20230601,161200,384559380,14420,14420,14420,14420,0
20230601,161100,384559380,14420,14420,14420,14420,0
20230601,161000,384559380,14420,14420,14420,14420,0
20230601,160900,384559380,14420,14420,14420,14420,0
20230601,160800,384559380,14420,14420,14420,14420,0
20230601,160700,384559380,14420,14420,14420,14420,0
20230601,160600,384559380,14420,14420,14420,14420,0
20230601,160500,384559380,14420,14420,14420,14420,0
20230601,160400,384559380,14420,14420,14420,14420,0
20230601,160300,384559380,14420,14420,14420,14420,0
20230601,160200,384559380,14420,14420,14420,14420,0
20230601,160100,384559380,14420,14420,14420,14420,0
20230601,160000,384559380,14420,14420,14420,14420,0
20230601,155900,384559380,14420,14420,14420,14420,0
20230601,155800,384559380,14420,14420,14420,14420,0
20230601,155700,384559380,14420,14420,14420,14420,0
20230601,155600,384559380,14420,14420,14420,14420,0
20230601,155500,384559380,14420,14420,14420,14420,347
20230601,155400,384559380,14420,14420,14420,14420,0
20230601,155300,384559380,14420,14420,14420,14420,0
20230601,155200,384559380,14420,14420,14420,14420,0
20230601,155100,384559380,14420,14420,14420,14420,0
20230601,155000,384559380,14420,14420,14420,14420,0
20230601,154900,384559380,14420,14420,14420,14420,0
20230601,154800,384559380,14420,14420,14420,14420,0
20230601,154700,384559380,14420,14420,14420,14420,0
20230601,154600,384559380,14420,14420,14420,14420,0
20230601,154500,384559380,14420,14420,14420,14420,0
20230601,154400,384559380,14420,14420,14420,14420,0
20230601,154300,384559380,14420,14420,14420,14420,0
20230601,154200,384559380,14420,14420,14420,14420,0
20230601,154100,384559380,14420,14420,14420,14420,0
20230601,154000,384559380,14420,14420,14420,14420,0
20230601,153900,384559380,14420,14420,14420,14420,0
20230601,153800,384559380,14420,14420,14420,14420,0
20230601,153700,384559380,14420,14420,14420,14420,0
20230601,153600,384559380,14420,14420,14420,14420,0
20230601,153500,384559380,14420,14420,14420,14420,0
20230601,153400,384559380,14420,14420,14420,14420,0
20230601,153300,384559380,14420,14420,14420,14420,0
20230601,153200,384559380,14420,14420,14420,14420,0
20230601,153100,384559380,14420,14420,14420,14420,0
20230601,153000,384559380,14420,14420,14420,14420,347
20230601,152900,379555640,14420,14420,14420,14420,0
20230601,152800,379555640,14420,14420,14420,14420,0
20230601,152700,379555640,14420,14420,14420,14420,0
20230601,152600,379555640,14420,14420,14420,14420,0
20230601,152500,379555640,14420,14420,14420,14420,0
20230601,152400,379555640,14420,14420,14420,14420,0
20230601,152300,379555640,14420,14420,14420,14420,0
20230601,152200,379555640,14420,14420,14420,14420,0
20230601,152100,379555640,14420,14420,14420,14420,0
20230601,152000,379555640,14420,14420,14420,14420,0
20230601,151900,379555640,14420,14410,14460,14410,212
20230601,151800,376497510,14460,14490,14500,14410,526
20230601,151700,368878290,14500,14520,14530,14490,309
20230601,151600,364390490,14520,14490,14520,14490,226
20230601,151500,361109190,14420,14420,14420,14410,729
20230601,151400,350597510,14420,14420,14420,14420,3
20230601,151300,350554250,14410,14410,14410,14410,1
20230601,151200,350539840,14410,14410,14410,14410,20
20230601,151100,350251640,14410,14410,14410,14410,100
20230601,151000,348810640,14410,14420,14420,14410,23
20230601,150900,348479180,14420,14420,14420,14420,20
20230601,150800,348190780,14420,14420,14420,14420,33
20230601,150700,347714920,14400,14400,14400,14400,3
20230601,150600,347671720,14420,14420,14420,14420,2
20230601,150500,347642880,14420,14370,14420,14370,301
20230601,150400,343316470,14380,14380,14380,14380,0
20230601,150300,343316470,14380,14380,14380,14380,0
20230601,150200,343316470,14380,14380,14380,14380,1
20230601,150100,343302090,14380,14400,14400,14380,300
20230601,150000,338987400,14400,14400,14400,14400,0
20230601,145900,338987400,14400,14400,14400,14400,7
20230601,145800,338886600,14410,14410,14410,14410,0
20230601,145700,338886600,14410,14410,14410,14410,0
20230601,145600,338886600,14410,14400,14410,14400,49
20230601,145500,338180590,14370,14370,14370,14370,0
20230601,145400,338180590,14370,14380,14380,14370,150
20230601,145300,336024940,14370,14370,14370,14370,0
20230601,145200,336024940,14370,14370,14370,14370,0
20230601,145100,336024940,14370,14380,14380,14370,200
20230601,145000,333150690,14370,14370,14370,14370,1
20230601,144900,333136320,14370,14370,14370,14370,0
20230601,144800,333136320,14370,14370,14370,14370,0
20230601,144700,333136320,14370,14370,14370,14370,4
20230601,144600,333078840,14370,14370,14370,14370,0
20230601,144500,333078840,14370,14350,14370,14350,63
20230601,144400,332173570,14350,14350,14350,14350,0
20230601,144300,332173570,14350,14350,14350,14350,0
20230601,144200,332173570,14350,14350,14350,14350,1
20230601,144100,332159220,14320,14320,14320,14320,0
20230601,144000,332159220,14320,14320,14320,14320,0
20230601,143900,332159220,14320,14320,14320,14320,1
20230601,143800,332144900,14320,14350,14350,14320,170
20230601,143700,329708630,14350,14350,14350,14350,48
20230601,143600,329019830,14360,14360,14360,14360,34
20230601,143500,328531590,14360,14360,14360,14360,10
20230601,143400,328387990,14360,14360,14360,14360,10
20230601,143300,328244390,14360,14360,14360,14360,15
20230601,143200,328028990,14360,14360,14360,14360,0
20230601,143100,328028990,14360,14360,14360,14360,0
20230601,143000,328028990,14360,14380,14380,14360,155
20230601,142900,325801500,14390,14390,14390,14390,14
20230601,142800,325600040,14390,14390,14390,14390,3
20230601,142700,325556870,14390,14390,14390,14390,3
20230601,142600,325513700,14390,14390,14390,14390,10
20230601,142500,325369800,14390,14390,14390,14390,2
20230601,142400,325341020,14390,14390,14390,14390,4
20230601,142300,325283460,14390,14390,14390,14390,2
20230601,142200,325254680,14390,14390,14390,14390,8
20230601,142100,325139560,14390,14390,14390,14390,7
20230601,142000,325038830,14390,14390,14390,14390,2
20230601,141900,325010050,14390,14390,14390,14390,0
20230601,141800,325010050,14390,14390,14390,14390,0
20230601,141700,325010050,14390,14390,14390,14390,4
20230601,141600,324952490,14390,14390,14390,14390,0
20230601,141500,324952490,14390,14390,14390,14390,0
20230601,141400,324952490,14390,14390,14390,14390,1
20230601,141300,324938100,14390,14390,14390,14390,0
20230601,141200,324938100,14390,14390,14390,14390,12
20230601,141100,324765420,14400,14400,14400,14400,0
20230601,141000,324765420,14400,14400,14400,14400,0
20230601,140900,324765420,14400,14400,14400,14400,127
20230601,140800,322936620,14400,14400,14400,14400,11
20230601,140700,322778220,14400,14400,14400,14400,0
20230601,140600,322778220,14400,14400,14400,14400,0
20230601,140500,322778220,14400,14400,14400,14400,0
20230601,140400,322778220,14400,14410,14410,14400,30
20230601,140300,322346020,14420,14420,14420,14420,0
20230601,140200,322346020,14420,14420,14420,14420,0
20230601,140100,322346020,14420,14410,14420,14410,110
20230601,140000,320759960,14410,14370,14410,14370,281
20230601,135900,316721950,14370,14370,14370,14370,87
20230601,135800,315471760,14360,14360,14360,14360,0
20230601,135700,315471760,14360,14360,14360,14360,0
20230601,135600,315471760,14360,14360,14360,14360,0
20230601,135500,315471760,14360,14360,14360,14360,0
20230601,135400,315471760,14360,14360,14360,14360,90
20230601,135300,314179360,14360,14360,14360,14360,0
20230601,135200,314179360,14360,14360,14360,14360,3
20230601,135100,314136280,14360,14370,14370,14360,11
20230601,135000,313978310,14370,14370,14370,14370,0
20230601,134900,313978310,14370,14370,14370,14370,0
20230601,134800,313978310,14370,14370,14370,14370,0
20230601,134700,313978310,14370,14370,14370,14370,0
20230601,134600,313978310,14370,14370,14370,14370,53
20230601,134500,313216700,14370,14370,14370,14370,0
20230601,134400,313216700,14370,14370,14370,14370,0
20230601,134300,313216700,14370,14400,14400,14370,60
20230601,134200,312353900,14410,14410,14410,14410,1
20230601,134100,312339490,14400,14400,14400,14400,1
20230601,134000,312325090,14400,14410,14410,14400,11
20230601,133900,312166680,14400,14410,14410,14400,21
20230601,133800,311864270,14400,14400,14400,14400,13
20230601,133700,311677070,14400,14400,14400,14400,0
20230601,133600,311677070,14400,14400,14400,14400,0
20230601,133500,311677070,14400,14400,14400,14400,0
20230601,133400,311677070,14400,14400,14400,14400,37
20230601,133300,311144270,14410,14410,14410,14410,1
20230601,133200,311129860,14410,14410,14410,14410,4
20230601,133100,311072220,14410,14410,14410,14410,6
20230601,133000,310985760,14410,14410,14410,14410,2
20230601,132900,310956940,14410,14410,14410,14410,5
20230601,132800,310884890,14410,14410,14410,14410,0
20230601,132700,310884890,14410,14410,14410,14410,6
20230601,132600,310798430,14410,14410,14410,14410,0
20230601,132500,310798430,14410,14410,14410,14410,0
20230601,132400,310798430,14410,14410,14410,14410,0
20230601,132300,310798430,14410,14410,14410,14410,0
20230601,132200,310798430,14410,14410,14410,14410,0
20230601,132100,310798430,14410,14410,14410,14410,5
20230601,132000,310726380,14410,14410,14410,14410,5
20230601,131900,310654330,14410,14410,14410,14410,3
20230601,131800,310611100,14410,14410,14410,14410,3
20230601,131700,310567870,14420,14420,14420,14420,0
20230601,131600,310567870,14420,14400,14420,14400,4
20230601,131500,310510250,14400,14400,14420,14400,38
20230601,131400,309963030,14370,14370,14370,14370,7
20230601,131300,309862440,14370,14370,14370,14370,12
20230601,131200,309690000,14370,14350,14370,14350,305
20230601,131100,305307970,14350,14350,14350,14350,0
20230601,131000,305307970,14350,14350,14350,14350,1
20230601,130900,305293620,14320,14320,14320,14320,0
20230601,130800,305293620,14320,14320,14320,14320,0
20230601,130700,305293620,14320,14320,14320,14320,0
20230601,130600,305293620,14320,14320,14320,14320,6
20230601,130500,305207700,14320,14320,14320,14320,0
20230601,130400,305207700,14320,14320,14320,14320,0
20230601,130300,305207700,14320,14320,14320,14320,0
20230601,130200,305207700,14320,14320,14320,14320,0
20230601,130100,305207700,14320,14320,14320,14320,0
20230601,130000,305207700,14320,14320,14320,14320,0
20230601,125900,305207700,14320,14320,14320,14320,0
20230601,125800,305207700,14320,14320,14320,14320,27
20230601,125700,304821060,14260,14340,14340,14240,706
20230601,125600,294746570,14340,14340,14340,14340,0
20230601,125500,294746570,14340,14340,14340,14340,0
20230601,125400,294746570,14340,14340,14340,14340,0
20230601,125300,294746570,14340,14350,14350,14340,26
20230601,125200,294373670,14370,14370,14370,14370,0
20230601,125100,294373670,14370,14370,14370,14370,40
20230601,125000,293798870,14340,14340,14340,14340,1
20230601,124900,293784530,14370,14370,14370,14370,0
20230601,124800,293784530,14370,14370,14370,14370,0
20230601,124700,293784530,14370,14370,14370,14370,0
20230601,124600,293784530,14370,14370,14370,14370,0
20230601,124500,293784530,14370,14370,14370,14370,0
20230601,124400,293784530,14370,14370,14370,14370,0
20230601,124300,293784530,14370,14370,14370,14370,0
20230601,124200,293784530,14370,14370,14370,14370,0
20230601,124100,293784530,14370,14350,14370,14350,36
20230601,124000,293267250,14370,14360,14370,14360,128
20230601,123900,291427950,14370,14370,14370,14370,0
20230601,123800,291427950,14370,14370,14370,14370,10
20230601,123700,291284250,14380,14380,14380,14380,1
20230601,123600,291269870,14300,14300,14300,14300,0
20230601,123500,291269870,14300,14300,14300,14300,0
20230601,123400,291269870,14300,14300,14300,14300,50
20230601,123300,290554870,14300,14300,14300,14300,0
20230601,123200,290554870,14300,14300,14300,14300,244
20230601,123100,287065670,14300,14300,14300,14300,0
20230601,123000,287065670,14300,14300,14300,14300,0
20230601,122900,287065670,14300,14300,14300,14300,0
20230601,122800,287065670,14300,14300,14300,14300,0
20230601,122700,287065670,14300,14330,14330,14300,298
20230601,122600,282800340,14420,14420,14420,14420,0
20230601,122500,282800340,14420,14420,14420,14420,0
20230601,122400,282800340,14420,14420,14420,14420,0
20230601,122300,282800340,14420,14420,14420,14420,0
20230601,122200,282800340,14420,14420,14420,14420,1
20230601,122100,282785920,14310,14340,14340,14310,10
20230601,122000,282642670,14310,14310,14310,14310,0
20230601,121900,282642670,14310,14360,14360,14310,340
20230601,121800,277771200,14360,14390,14390,14360,350
20230601,121700,272743060,14440,14440,14440,14440,0
20230601,121600,272743060,14440,14440,14440,14440,0
20230601,121500,272743060,14440,14440,14440,14440,0
20230601,121400,272743060,14440,14440,14440,14440,0
20230601,121300,272743060,14440,14440,14440,14440,0
20230601,121200,272743060,14440,14440,14440,14440,1
20230601,121100,272728620,14370,14380,14380,14370,151
20230601,121000,270557690,14400,14400,14400,14400,0
20230601,120900,270557690,14400,14410,14410,14400,103
20230601,120800,269073960,14410,14440,14440,14410,214
20230601,120700,265984010,14440,14440,14440,14440,0
20230601,120600,265984010,14440,14440,14440,14440,0
20230601,120500,265984010,14440,14440,14440,14440,14
20230601,120400,265781850,14440,14440,14440,14440,7
20230601,120300,265680770,14360,14330,14360,14330,331
20230601,120200,260931020,14320,14320,14320,14320,6
20230601,120100,260845100,14310,14290,14320,14290,138
20230601,120000,258869480,14290,14400,14400,14290,732
20230601,115900,248388850,14330,14330,14330,14330,0
20230601,115800,248388850,14330,14330,14330,14330,0
20230601,115700,248388850,14330,14330,14330,14330,0
20230601,115600,248388850,14330,14330,14330,14330,0
20230601,115500,248388850,14330,14430,14430,14330,151
20230601,115400,246220230,14470,14460,14470,14460,3
20230601,115300,246176830,14470,14470,14470,14470,0
20230601,115200,246176830,14470,14470,14470,14470,33
20230601,115100,245699320,14370,14370,14370,14370,0
20230601,115000,245699320,14370,14370,14370,14370,0
20230601,114900,245699320,14370,14370,14370,14370,0
20230601,114800,245699320,14370,14370,14370,14370,0
20230601,114700,245699320,14370,14370,14370,14370,0
20230601,114600,245699320,14370,14380,14380,14370,243
20230601,114500,242204990,14310,14400,14400,14310,103
20230601,114400,240728200,14400,14430,14430,14400,578
20230601,114300,232398730,14440,14440,14440,14440,0
20230601,114200,232398730,14440,14450,14450,14440,34
20230601,114100,231907700,14460,14460,14460,14460,10
20230601,114000,231763100,14460,14460,14460,14460,0
20230601,113900,231763100,14460,14460,14460,14460,27
20230601,113800,231372680,14470,14470,14470,14470,0
20230601,113700,231372680,14470,14470,14470,14470,0
20230601,113600,231372680,14470,14470,14470,14470,15
20230601,113500,231155630,14470,14470,14470,14470,11
20230601,113400,230996460,14470,14470,14470,14470,0
20230601,113300,230996460,14470,14470,14470,14470,0
20230601,113200,230996460,14470,14470,14470,14470,0
20230601,113100,230996460,14470,14480,14480,14470,17
20230601,113000,230750350,14510,14510,14510,14510,1
20230601,112900,230735840,14510,14510,14510,14510,0
20230601,112800,230735840,14510,14510,14510,14510,0
20230601,112700,230735840,14510,14510,14510,14510,0
20230601,112600,230735840,14510,14510,14510,14510,3
20230601,112500,230692310,14510,14490,14510,14490,154
20230601,112400,228459970,14420,14420,14420,14420,66
20230601,112300,227508250,14420,14420,14420,14420,10
20230601,112200,227364050,14420,14500,14500,14420,1517
20230601,112100,205422220,14500,14500,14500,14500,23
20230601,112000,205088720,14500,14500,14500,14500,0
20230601,111900,205088720,14500,14520,14520,14500,609
20230601,111800,196258120,14520,14520,14520,14520,6
20230601,111700,196171000,14520,14520,14520,14520,0
20230601,111600,196171000,14520,14520,14520,14520,7
20230601,111500,196069360,14520,14520,14520,14520,1
20230601,111400,196054840,14520,14520,14520,14520,9
20230601,111300,195924160,14520,14520,14520,14520,0
20230601,111200,195924160,14520,14520,14520,14520,1
20230601,111100,195909640,14520,14520,14520,14520,0
20230601,111000,195909640,14520,14520,14520,14520,10
20230601,110900,195764440,14520,14520,14520,14520,1
20230601,110800,195749920,14500,14500,14500,14500,0
20230601,110700,195749920,14500,14500,14500,14500,78
20230601,110600,194618920,14500,14500,14500,14500,0
20230601,110500,194618920,14500,14500,14500,14500,0
20230601,110400,194618920,14500,14500,14500,14500,0
20230601,110300,194618920,14500,14490,14500,14490,7
20230601,110200,194517480,14490,14490,14490,14490,1
20230601,110100,194502990,14480,14480,14480,14480,0
20230601,110000,194502990,14480,14480,14480,14480,214
20230601,105900,191404270,14490,14490,14490,14490,10
20230601,105800,191259370,14490,14490,14490,14490,18
20230601,105700,190998550,14500,14500,14500,14500,9
20230601,105600,190868050,14500,14500,14500,14500,0
20230601,105500,190868050,14500,14500,14500,14500,1
20230601,105400,190853550,14500,14500,14500,14500,6
20230601,105300,190766550,14500,14500,14500,14500,0
20230601,105200,190766550,14500,14500,14500,14500,0
20230601,105100,190766550,14500,14510,14510,14500,49
20230601,105000,190055990,14510,14510,14510,14510,21
20230601,104900,189751280,14510,14500,14510,14500,16
20230601,104800,189519260,14500,14500,14500,14500,0
20230601,104700,189519260,14500,14500,14500,14500,0
20230601,104600,189519260,14500,14480,14500,14470,401
20230601,104500,183716680,14470,14470,14470,14470,0
20230601,104400,183716680,14470,14530,14530,14470,525
20230601,104300,176115250,14540,14510,14540,14510,4
20230601,104200,176057150,14490,14490,14490,14490,103
20230601,104100,174564680,14490,14520,14520,14490,7
20230601,104000,174463160,14520,14530,14530,14520,6
20230601,103900,174376000,14540,14540,14540,14530,111
20230601,103800,172762160,14540,14550,14550,14540,6
20230601,103700,172674870,14560,14570,14570,14560,12
20230601,103600,172500060,14580,14580,14580,14580,1
20230601,103500,172485480,14580,14570,14580,14570,238
20230601,103400,169017810,14570,14540,14570,14540,1036
20230601,103300,153937140,14530,14520,14530,14520,298
20230601,103200,149607210,14530,14530,14530,14530,27
20230601,103100,149214900,14530,14530,14530,14530,6
20230601,103000,149127720,14520,14520,14520,14520,1
20230601,102900,149113200,14510,14510,14510,14510,133
20230601,102800,147183370,14510,14500,14510,14500,3
20230601,102700,147139860,14490,14490,14490,14490,2
20230601,102600,147110880,14480,14490,14490,14480,61
20230601,102500,146227160,14490,14490,14490,14490,0
20230601,102400,146227160,14490,14490,14490,14490,10
20230601,102300,146082260,14490,14500,14510,14490,181
20230601,102200,143458780,14500,14500,14500,14500,4
20230601,102100,143400780,14500,14500,14500,14500,25
20230601,102000,143038280,14510,14510,14510,14510,0
20230601,101900,143038280,14510,14510,14510,14510,124
20230601,101800,141239040,14510,14510,14510,14510,111
20230601,101700,139628430,14510,14510,14510,14510,1
20230601,101600,139613920,14510,14510,14510,14510,10
20230601,101500,139468820,14520,14530,14530,14520,138
20230601,101400,137465050,14530,14530,14530,14530,205
20230601,101300,134486400,14530,14530,14530,14530,8
20230601,101200,134370160,14540,14540,14540,14530,150
20230601,101100,132189320,14540,14540,14540,14540,0
20230601,101000,132189320,14540,14520,14540,14520,23
20230601,100900,131855320,14520,14510,14520,14510,327
20230601,100800,127110250,14510,14540,14540,14500,37
20230601,100700,126573230,14540,14540,14540,14540,3
20230601,100600,126529610,14550,14560,14570,14550,13
20230601,100500,126340390,14570,14570,14570,14570,109
20230601,100400,124752260,14570,14570,14570,14570,38
20230601,100300,124198600,14570,14530,14570,14480,563
20230601,100200,116003700,14530,14470,14530,14470,2317
20230601,100100,82381160,14470,14470,14470,14460,49
20230601,100000,81672150,14470,14500,14520,14450,275
20230601,095900,77684910,14500,14430,14500,14430,408
20230601,095800,71778220,14420,14420,14420,14420,0
20230601,095700,71778220,14420,14400,14420,14400,155
20230601,095600,69543300,14400,14410,14410,14400,185
20230601,095500,66879210,14420,14420,14420,14420,4
20230601,095400,66821530,14420,14390,14420,14390,135
20230601,095300,64877380,14390,14410,14410,14390,64
20230601,095200,63955440,14410,14410,14410,14410,1
20230601,095100,63941030,14370,14370,14370,14370,0
20230601,095000,63941030,14370,14370,14370,14370,17
20230601,094900,63696740,14370,14370,14370,14370,0
20230601,094800,63696740,14370,14330,14370,14330,78
20230601,094700,62576560,14360,14350,14360,14350,62
20230601,094600,61686270,14330,14350,14350,14330,11
20230601,094500,61528580,14360,14360,14360,14360,0
20230601,094400,61528580,14360,14360,14360,14360,300
20230601,094300,57220580,14270,14310,14310,14270,700
20230601,094200,47225450,14370,14370,14370,14370,0
20230601,094100,47225450,14370,14330,14370,14330,4
20230601,094000,47168090,14340,14370,14370,14330,11
20230601,093900,47010270,14370,14380,14380,14370,48
20230601,093800,46320500,14370,14290,14370,14280,100
20230601,093700,44892400,14300,14300,14380,14300,146
20230601,093600,42804520,14300,14370,14390,14300,133
20230601,093500,40899330,14400,14400,14400,14400,1
20230601,093400,40884930,14320,14330,14400,14320,142
20230601,093300,38850060,14400,14370,14400,14370,10
20230601,093200,38706330,14370,14400,14400,14370,3
20230601,093100,38663190,14300,14400,14400,14300,301
20230601,093000,34356560,14400,14400,14400,14400,1
20230601,092900,34342160,14400,14400,14400,14400,0
20230601,092800,34342160,14400,14380,14400,14380,3
20230601,092700,34298980,14300,14300,14300,14300,0
20230601,092600,34298980,14300,14310,14310,14300,300
20230601,092500,30007740,14370,14370,14370,14370,207
20230601,092400,27033150,14310,14310,14310,14310,0
20230601,092300,27033150,14310,14340,14340,14310,500
20230601,092200,19872980,14340,14340,14340,14340,200
20230601,092100,17004980,14340,14340,14340,14340,0
20230601,092000,17004980,14340,14340,14340,14340,7
20230601,091900,16904600,14330,14330,14330,14330,0
20230601,091800,16904600,14330,14330,14330,14330,0
20230601,091700,16904600,14330,14330,14330,14330,20
20230601,091600,16618000,14330,14330,14330,14330,0
20230601,091500,16618000,14330,14330,14330,14330,3
20230601,091400,16575010,14330,14330,14330,14330,3
20230601,091300,16532020,14320,14320,14320,14320,10
20230601,091200,16388820,14310,14320,14320,14310,186
20230601,091100,13725660,14300,14520,14540,14300,179
20230601,091000,11127560,14540,14310,14540,14310,351
20230601,090900,6062780,14240,14240,14240,14240,0
20230601,090800,6062780,14240,14240,14250,14240,183
20230601,090700,3456510,14240,14240,14240,14240,12
20230601,090600,3285630,14240,14240,14240,14240,0
20230601,090500,3285630,14240,14240,14240,14240,0
20230601,090400,3285630,14240,14240,14240,14240,17
20230601,090300,3043550,14230,14230,14230,14230,0
20230601,090200,3043550,14230,14230,14230,14230,7
20230601,090100,2943940,14330,14210,14330,14210,4
20230601,090000,2886980,14220,14210,14220,14210,168