KissMeData/013360/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203800,392495565,2235,2235,2235,2235,3387
20230601,203700,392495565,2235,2235,2235,2235,0
20230601,203600,392495565,2235,2235,2235,2235,0
20230601,203500,392495565,2235,2235,2235,2235,0
20230601,203400,392495565,2235,2235,2235,2235,0
20230601,203300,392495565,2235,2235,2235,2235,0
20230601,203200,392495565,2235,2235,2235,2235,0
20230601,203100,392495565,2235,2235,2235,2235,0
20230601,203000,392495565,2235,2235,2235,2235,0
20230601,202900,392495565,2235,2235,2235,2235,0
20230601,202800,392495565,2235,2235,2235,2235,0
20230601,202700,392495565,2235,2235,2235,2235,0
20230601,202600,392495565,2235,2235,2235,2235,0
20230601,202500,392495565,2235,2235,2235,2235,0
20230601,202400,392495565,2235,2235,2235,2235,0
20230601,202300,392495565,2235,2235,2235,2235,0
20230601,202200,392495565,2235,2235,2235,2235,0
20230601,202100,392495565,2235,2235,2235,2235,0
20230601,202000,392495565,2235,2235,2235,2235,0
20230601,201900,392495565,2235,2235,2235,2235,0
20230601,201800,392495565,2235,2235,2235,2235,0
20230601,201700,392495565,2235,2235,2235,2235,0
20230601,201600,392495565,2235,2235,2235,2235,0
20230601,201500,392495565,2235,2235,2235,2235,0
20230601,201400,392495565,2235,2235,2235,2235,0
20230601,201300,392495565,2235,2235,2235,2235,0
20230601,201200,392495565,2235,2235,2235,2235,0
20230601,201100,392495565,2235,2235,2235,2235,0
20230601,201000,392495565,2235,2235,2235,2235,0
20230601,200900,392495565,2235,2235,2235,2235,0
20230601,200800,392495565,2235,2235,2235,2235,3387
20230601,200700,392495565,2235,2235,2235,2235,0
20230601,200600,392495565,2235,2235,2235,2235,0
20230601,200500,392495565,2235,2235,2235,2235,0
20230601,200400,392495565,2235,2235,2235,2235,0
20230601,200300,392495565,2235,2235,2235,2235,0
20230601,200200,392495565,2235,2235,2235,2235,0
20230601,200100,392495565,2235,2235,2235,2235,0
20230601,200000,392495565,2235,2235,2235,2235,0
20230601,195900,392495565,2235,2235,2235,2235,0
20230601,195800,392495565,2235,2235,2235,2235,0
20230601,195700,392495565,2235,2235,2235,2235,0
20230601,195600,392495565,2235,2235,2235,2235,0
20230601,195500,392495565,2235,2235,2235,2235,0
20230601,195400,392495565,2235,2235,2235,2235,0
20230601,195300,392495565,2235,2235,2235,2235,0
20230601,195200,392495565,2235,2235,2235,2235,0
20230601,195100,392495565,2235,2235,2235,2235,0
20230601,195000,392495565,2235,2235,2235,2235,0
20230601,194900,392495565,2235,2235,2235,2235,0
20230601,194800,392495565,2235,2235,2235,2235,0
20230601,194700,392495565,2235,2235,2235,2235,0
20230601,194600,392495565,2235,2235,2235,2235,0
20230601,194500,392495565,2235,2235,2235,2235,0
20230601,194400,392495565,2235,2235,2235,2235,0
20230601,194300,392495565,2235,2235,2235,2235,0
20230601,194200,392495565,2235,2235,2235,2235,0
20230601,194100,392495565,2235,2235,2235,2235,0
20230601,194000,392495565,2235,2235,2235,2235,0
20230601,193900,392495565,2235,2235,2235,2235,0
20230601,193800,392495565,2235,2235,2235,2235,3387
20230601,193700,392495565,2235,2235,2235,2235,0
20230601,193600,392495565,2235,2235,2235,2235,0
20230601,193500,392495565,2235,2235,2235,2235,0
20230601,193400,392495565,2235,2235,2235,2235,0
20230601,193300,392495565,2235,2235,2235,2235,0
20230601,193200,392495565,2235,2235,2235,2235,0
20230601,193100,392495565,2235,2235,2235,2235,0
20230601,193000,392495565,2235,2235,2235,2235,0
20230601,192900,392495565,2235,2235,2235,2235,0
20230601,192800,392495565,2235,2235,2235,2235,0
20230601,192700,392495565,2235,2235,2235,2235,0
20230601,192600,392495565,2235,2235,2235,2235,0
20230601,192500,392495565,2235,2235,2235,2235,0
20230601,192400,392495565,2235,2235,2235,2235,0
20230601,192300,392495565,2235,2235,2235,2235,0
20230601,192200,392495565,2235,2235,2235,2235,0
20230601,192100,392495565,2235,2235,2235,2235,0
20230601,192000,392495565,2235,2235,2235,2235,0
20230601,191900,392495565,2235,2235,2235,2235,0
20230601,191800,392495565,2235,2235,2235,2235,0
20230601,191700,392495565,2235,2235,2235,2235,0
20230601,191600,392495565,2235,2235,2235,2235,0
20230601,191500,392495565,2235,2235,2235,2235,0
20230601,191400,392495565,2235,2235,2235,2235,0
20230601,191300,392495565,2235,2235,2235,2235,0
20230601,191200,392495565,2235,2235,2235,2235,0
20230601,191100,392495565,2235,2235,2235,2235,0
20230601,191000,392495565,2235,2235,2235,2235,0
20230601,190900,392495565,2235,2235,2235,2235,0
20230601,190800,392495565,2235,2235,2235,2235,3387
20230601,190700,392495565,2235,2235,2235,2235,0
20230601,190600,392495565,2235,2235,2235,2235,0
20230601,190500,392495565,2235,2235,2235,2235,0
20230601,190400,392495565,2235,2235,2235,2235,0
20230601,190300,392495565,2235,2235,2235,2235,0
20230601,190200,392495565,2235,2235,2235,2235,0
20230601,190100,392495565,2235,2235,2235,2235,0
20230601,190000,392495565,2235,2235,2235,2235,0
20230601,185900,392495565,2235,2235,2235,2235,0
20230601,185800,392495565,2235,2235,2235,2235,0
20230601,185700,392495565,2235,2235,2235,2235,0
20230601,185600,392495565,2235,2235,2235,2235,0
20230601,185500,392495565,2235,2235,2235,2235,0
20230601,185400,392495565,2235,2235,2235,2235,0
20230601,185300,392495565,2235,2235,2235,2235,0
20230601,185200,392495565,2235,2235,2235,2235,0
20230601,185100,392495565,2235,2235,2235,2235,0
20230601,185000,392495565,2235,2235,2235,2235,0
20230601,184900,392495565,2235,2235,2235,2235,0
20230601,184800,392495565,2235,2235,2235,2235,0
20230601,184700,392495565,2235,2235,2235,2235,0
20230601,184600,392495565,2235,2235,2235,2235,0
20230601,184500,392495565,2235,2235,2235,2235,0
20230601,184400,392495565,2235,2235,2235,2235,0
20230601,184300,392495565,2235,2235,2235,2235,0
20230601,184200,392495565,2235,2235,2235,2235,0
20230601,184100,392495565,2235,2235,2235,2235,0
20230601,184000,392495565,2235,2235,2235,2235,0
20230601,183900,392495565,2235,2235,2235,2235,0
20230601,183800,392495565,2235,2235,2235,2235,3387
20230601,183700,392495565,2235,2235,2235,2235,0
20230601,183600,392495565,2235,2235,2235,2235,0
20230601,183500,392495565,2235,2235,2235,2235,0
20230601,183400,392495565,2235,2235,2235,2235,0
20230601,183300,392495565,2235,2235,2235,2235,0
20230601,183200,392495565,2235,2235,2235,2235,0
20230601,183100,392495565,2235,2235,2235,2235,0
20230601,183000,392495565,2235,2235,2235,2235,0
20230601,182900,392495565,2235,2235,2235,2235,0
20230601,182800,392495565,2235,2235,2235,2235,0
20230601,182700,392495565,2235,2235,2235,2235,0
20230601,182600,392495565,2235,2235,2235,2235,0
20230601,182500,392495565,2235,2235,2235,2235,0
20230601,182400,392495565,2235,2235,2235,2235,0
20230601,182300,392495565,2235,2235,2235,2235,0
20230601,182200,392495565,2235,2235,2235,2235,0
20230601,182100,392495565,2235,2235,2235,2235,0
20230601,182000,392495565,2235,2235,2235,2235,0
20230601,181900,392495565,2235,2235,2235,2235,0
20230601,181800,392495565,2235,2235,2235,2235,0
20230601,181700,392495565,2235,2235,2235,2235,0
20230601,181600,392495565,2235,2235,2235,2235,0
20230601,181500,392495565,2235,2235,2235,2235,0
20230601,181400,392495565,2235,2235,2235,2235,0
20230601,181300,392495565,2235,2235,2235,2235,0
20230601,181200,392495565,2235,2235,2235,2235,0
20230601,181100,392495565,2235,2235,2235,2235,0
20230601,181000,392495565,2235,2235,2235,2235,0
20230601,180900,392495565,2235,2235,2235,2235,0
20230601,180800,392495565,2235,2235,2235,2235,3387
20230601,180700,392495565,2235,2235,2235,2235,0
20230601,180600,392495565,2235,2235,2235,2235,0
20230601,180500,392495565,2235,2235,2235,2235,0
20230601,180400,392495565,2235,2235,2235,2235,0
20230601,180300,392495565,2235,2235,2235,2235,0
20230601,180200,392495565,2235,2235,2235,2235,0
20230601,180100,392495565,2235,2235,2235,2235,0
20230601,180000,392495565,2235,2235,2235,2235,0
20230601,175900,392495565,2235,2235,2235,2235,0
20230601,175800,392495565,2235,2235,2235,2235,0
20230601,175700,392495565,2235,2235,2235,2235,0
20230601,175600,392495565,2235,2235,2235,2235,0
20230601,175500,392495565,2235,2235,2235,2235,0
20230601,175400,392495565,2235,2235,2235,2235,0
20230601,175300,392495565,2235,2235,2235,2235,0
20230601,175200,392495565,2235,2235,2235,2235,0
20230601,175100,392495565,2235,2235,2235,2235,0
20230601,175000,392495565,2235,2235,2235,2235,0
20230601,174900,392495565,2235,2235,2235,2235,0
20230601,174800,392495565,2235,2235,2235,2235,0
20230601,174700,392495565,2235,2235,2235,2235,0
20230601,174600,392495565,2235,2235,2235,2235,0
20230601,174500,392495565,2235,2235,2235,2235,0
20230601,174400,392495565,2235,2235,2235,2235,0
20230601,174300,392495565,2235,2235,2235,2235,0
20230601,174200,392495565,2235,2235,2235,2235,0
20230601,174100,392495565,2235,2235,2235,2235,0
20230601,174000,392495565,2235,2235,2235,2235,0
20230601,173900,392495565,2235,2235,2235,2235,0
20230601,173800,392495565,2235,2235,2235,2235,3387
20230601,173700,392495565,2235,2235,2235,2235,0
20230601,173600,392495565,2235,2235,2235,2235,0
20230601,173500,392495565,2235,2235,2235,2235,0
20230601,173400,392495565,2235,2235,2235,2235,0
20230601,173300,392495565,2235,2235,2235,2235,0
20230601,173200,392495565,2235,2235,2235,2235,0
20230601,173100,392495565,2235,2235,2235,2235,0
20230601,173000,392495565,2235,2235,2235,2235,0
20230601,172900,392495565,2235,2235,2235,2235,0
20230601,172800,392495565,2235,2235,2235,2235,0
20230601,172700,392495565,2235,2235,2235,2235,0
20230601,172600,392495565,2235,2235,2235,2235,0
20230601,172500,392495565,2235,2235,2235,2235,0
20230601,172400,392495565,2235,2235,2235,2235,0
20230601,172300,392495565,2235,2235,2235,2235,0
20230601,172200,392495565,2235,2235,2235,2235,0
20230601,172100,392495565,2235,2235,2235,2235,0
20230601,172000,392495565,2235,2235,2235,2235,0
20230601,171900,392495565,2235,2235,2235,2235,0
20230601,171800,392495565,2235,2235,2235,2235,0
20230601,171700,392495565,2235,2235,2235,2235,0
20230601,171600,392495565,2235,2235,2235,2235,0
20230601,171500,392495565,2235,2235,2235,2235,0
20230601,171400,392495565,2235,2235,2235,2235,0
20230601,171300,392495565,2235,2235,2235,2235,0
20230601,171200,392495565,2235,2235,2235,2235,0
20230601,171100,392495565,2235,2235,2235,2235,0
20230601,171000,392495565,2235,2235,2235,2235,0
20230601,170900,392495565,2235,2235,2235,2235,0
20230601,170800,392495565,2235,2235,2235,2235,3387
20230601,170700,392495565,2235,2235,2235,2235,0
20230601,170600,392495565,2235,2235,2235,2235,0
20230601,170500,392495565,2235,2235,2235,2235,0
20230601,170400,392495565,2235,2235,2235,2235,0
20230601,170300,392495565,2235,2235,2235,2235,0
20230601,170200,392495565,2235,2235,2235,2235,0
20230601,170100,392495565,2235,2235,2235,2235,0
20230601,170000,392495565,2235,2235,2235,2235,0
20230601,165900,392495565,2235,2235,2235,2235,0
20230601,165800,392495565,2235,2235,2235,2235,0
20230601,165700,392495565,2235,2235,2235,2235,0
20230601,165600,392495565,2235,2235,2235,2235,0
20230601,165500,392495565,2235,2235,2235,2235,0
20230601,165400,392495565,2235,2235,2235,2235,0
20230601,165300,392495565,2235,2235,2235,2235,0
20230601,165200,392495565,2235,2235,2235,2235,0
20230601,165100,392495565,2235,2235,2235,2235,0
20230601,165000,392495565,2235,2235,2235,2235,0
20230601,164900,392495565,2235,2235,2235,2235,0
20230601,164800,392495565,2235,2235,2235,2235,0
20230601,164700,392495565,2235,2235,2235,2235,0
20230601,164600,392495565,2235,2235,2235,2235,0
20230601,164500,392495565,2235,2235,2235,2235,0
20230601,164400,392495565,2235,2235,2235,2235,0
20230601,164300,392495565,2235,2235,2235,2235,0
20230601,164200,392495565,2235,2235,2235,2235,0
20230601,164100,392495565,2235,2235,2235,2235,0
20230601,164000,392495565,2235,2235,2235,2235,0
20230601,163900,392495565,2235,2235,2235,2235,0
20230601,163800,392495565,2235,2235,2235,2235,3387
20230601,163700,392495565,2235,2235,2235,2235,0
20230601,163600,392495565,2235,2235,2235,2235,0
20230601,163500,392495565,2235,2235,2235,2235,0
20230601,163400,392495565,2235,2235,2235,2235,0
20230601,163300,392495565,2235,2235,2235,2235,0
20230601,163200,392495565,2235,2235,2235,2235,0
20230601,163100,392495565,2235,2235,2235,2235,0
20230601,163000,392495565,2235,2235,2235,2235,0
20230601,162900,392495565,2235,2235,2235,2235,0
20230601,162800,392495565,2235,2235,2235,2235,0
20230601,162700,392495565,2235,2235,2235,2235,0
20230601,162600,392495565,2235,2235,2235,2235,0
20230601,162500,392495565,2235,2235,2235,2235,0
20230601,162400,392495565,2235,2235,2235,2235,0
20230601,162300,392495565,2235,2235,2235,2235,0
20230601,162200,392495565,2235,2235,2235,2235,0
20230601,162100,392495565,2235,2235,2235,2235,0
20230601,162000,392495565,2235,2235,2235,2235,0
20230601,161900,392495565,2235,2235,2235,2235,0
20230601,161800,392495565,2235,2235,2235,2235,0
20230601,161700,392495565,2235,2235,2235,2235,0
20230601,161600,392495565,2235,2235,2235,2235,0
20230601,161500,392495565,2235,2235,2235,2235,0
20230601,161400,392495565,2235,2235,2235,2235,0
20230601,161300,392495565,2235,2235,2235,2235,0
20230601,161200,392495565,2235,2235,2235,2235,0
20230601,161100,392495565,2235,2235,2235,2235,0
20230601,161000,392495565,2235,2235,2235,2235,0
20230601,160900,392495565,2235,2235,2235,2235,0
20230601,160800,392495565,2235,2235,2235,2235,3387
20230601,160700,392495565,2235,2235,2235,2235,0
20230601,160600,392495565,2235,2235,2235,2235,0
20230601,160500,392495565,2235,2235,2235,2235,0
20230601,160400,392495565,2235,2235,2235,2235,0
20230601,160300,392495565,2235,2235,2235,2235,0
20230601,160200,392495565,2235,2235,2235,2235,0
20230601,160100,392495565,2235,2235,2235,2235,0
20230601,160000,392495565,2235,2235,2235,2235,0
20230601,155900,392495565,2235,2235,2235,2235,0
20230601,155800,392495565,2235,2235,2235,2235,0
20230601,155700,392495565,2235,2235,2235,2235,0
20230601,155600,392495565,2235,2235,2235,2235,0
20230601,155500,392495565,2235,2235,2235,2235,0
20230601,155400,392495565,2235,2235,2235,2235,0
20230601,155300,392495565,2235,2235,2235,2235,0
20230601,155200,392495565,2235,2235,2235,2235,0
20230601,155100,392495565,2235,2235,2235,2235,0
20230601,155000,392495565,2235,2235,2235,2235,0
20230601,154900,392495565,2235,2235,2235,2235,0
20230601,154800,392495565,2235,2235,2235,2235,0
20230601,154700,392495565,2235,2235,2235,2235,0
20230601,154600,392495565,2235,2235,2235,2235,0
20230601,154500,392495565,2235,2235,2235,2235,0
20230601,154400,392495565,2235,2235,2235,2235,0
20230601,154300,392495565,2235,2235,2235,2235,0
20230601,154200,392495565,2235,2235,2235,2235,0
20230601,154100,392495565,2235,2235,2235,2235,0
20230601,154000,392495565,2235,2235,2235,2235,0
20230601,153900,392495565,2235,2235,2235,2235,0
20230601,153800,392495565,2235,2235,2235,2235,3387
20230601,153700,392495565,2235,2235,2235,2235,0
20230601,153600,392495565,2235,2235,2235,2235,0
20230601,153500,392495565,2235,2235,2235,2235,0
20230601,153400,392495565,2235,2235,2235,2235,0
20230601,153300,392495565,2235,2235,2235,2235,0
20230601,153200,392495565,2235,2235,2235,2235,0
20230601,153100,392495565,2235,2235,2235,2235,0
20230601,153000,392495565,2235,2235,2235,2235,3387
20230601,152900,384925620,2240,2240,2240,2240,0
20230601,152800,384925620,2240,2240,2240,2240,0
20230601,152700,384925620,2240,2240,2240,2240,0
20230601,152600,384925620,2240,2240,2240,2240,0
20230601,152500,384925620,2240,2240,2240,2240,0
20230601,152400,384925620,2240,2240,2240,2240,0
20230601,152300,384925620,2240,2240,2240,2240,0
20230601,152200,384925620,2240,2240,2240,2240,0
20230601,152100,384925620,2240,2240,2240,2240,0
20230601,152000,384925620,2240,2240,2240,2240,0
20230601,151900,384925620,2240,2240,2240,2240,79
20230601,151800,384748660,2240,2240,2240,2240,955
20230601,151700,382609460,2235,2235,2240,2235,1455
20230601,151600,379350845,2240,2240,2240,2240,2668
20230601,151500,373374525,2235,2235,2235,2235,1
20230601,151400,373372290,2240,2240,2240,2240,0
20230601,151300,373372290,2240,2240,2240,2240,206
20230601,151200,372910850,2245,2245,2245,2245,50
20230601,151100,372798600,2245,2245,2245,2245,2
20230601,151000,372794110,2245,2240,2245,2240,14
20230601,150900,372762720,2240,2240,2240,2240,140
20230601,150800,372449120,2240,2240,2240,2240,15
20230601,150700,372415520,2240,2240,2240,2240,405
20230601,150600,371508320,2240,2240,2240,2240,0
20230601,150500,371508320,2240,2240,2240,2240,45
20230601,150400,371407520,2245,2240,2245,2240,5
20230601,150300,371396300,2240,2240,2245,2240,1203
20230601,150200,368699080,2240,2240,2240,2240,100
20230601,150100,368475080,2240,2240,2240,2240,147
20230601,150000,368145800,2240,2240,2240,2240,2
20230601,145900,368141320,2240,2240,2240,2240,0
20230601,145800,368141320,2240,2240,2240,2240,1
20230601,145700,368139080,2240,2240,2240,2240,0
20230601,145600,368139080,2240,2240,2240,2240,1
20230601,145500,368136840,2240,2240,2240,2240,0
20230601,145400,368136840,2240,2240,2240,2240,5
20230601,145300,368125640,2240,2240,2240,2240,1
20230601,145200,368123400,2240,2240,2240,2240,0
20230601,145100,368123400,2240,2240,2240,2240,602
20230601,145000,366774920,2245,2245,2245,2245,0
20230601,144900,366774920,2245,2245,2245,2245,500
20230601,144800,365652420,2240,2240,2245,2240,31
20230601,144700,365582955,2240,2240,2240,2240,30
20230601,144600,365515755,2235,2235,2235,2235,1
20230601,144500,365513520,2240,2240,2240,2240,0
20230601,144400,365513520,2240,2240,2240,2240,2297
20230601,144300,360368240,2240,2240,2240,2240,1007
20230601,144200,358112560,2240,2240,2240,2240,0
20230601,144100,358112560,2240,2245,2245,2240,102
20230601,144000,357883580,2240,2240,2240,2240,0
20230601,143900,357883580,2240,2240,2240,2240,324
20230601,143800,357157820,2240,2235,2240,2235,1218
20230601,143700,354435575,2235,2235,2235,2235,0
20230601,143600,354435575,2235,2235,2235,2235,1103
20230601,143500,351970370,2235,2235,2235,2235,0
20230601,143400,351970370,2235,2235,2235,2235,448
20230601,143300,350969090,2235,2235,2235,2235,0
20230601,143200,350969090,2235,2235,2235,2235,0
20230601,143100,350969090,2235,2235,2235,2235,1664
20230601,143000,347250050,2235,2235,2235,2235,0
20230601,142900,347250050,2235,2235,2235,2235,1
20230601,142800,347247815,2235,2235,2235,2235,30
20230601,142700,347180765,2240,2240,2240,2240,7
20230601,142600,347165085,2240,2240,2240,2240,11
20230601,142500,347140445,2240,2240,2240,2240,89
20230601,142400,346941085,2235,2235,2235,2235,447
20230601,142300,345942040,2235,2235,2235,2235,10
20230601,142200,345919690,2235,2235,2235,2235,302
20230601,142100,345244720,2235,2235,2235,2235,0
20230601,142000,345244720,2235,2235,2235,2235,0
20230601,141900,345244720,2235,2235,2235,2235,1
20230601,141800,345242485,2240,2240,2240,2240,500
20230601,141700,344122485,2235,2235,2235,2235,1
20230601,141600,344120250,2235,2235,2235,2235,0
20230601,141500,344120250,2235,2235,2235,2235,2111
20230601,141400,339402165,2235,2235,2235,2235,2
20230601,141300,339397695,2235,2235,2235,2235,0
20230601,141200,339397695,2235,2235,2235,2235,1008
20230601,141100,337144815,2235,2235,2235,2235,0
20230601,141000,337144815,2235,2235,2235,2235,51
20230601,140900,337030830,2235,2235,2235,2235,0
20230601,140800,337030830,2235,2235,2235,2235,0
20230601,140700,337030830,2235,2235,2235,2235,4
20230601,140600,337021890,2235,2235,2235,2235,0
20230601,140500,337021890,2235,2240,2240,2235,52
20230601,140400,336905420,2240,2240,2240,2240,73
20230601,140300,336741900,2235,2235,2235,2235,0
20230601,140200,336741900,2235,2240,2240,2235,8
20230601,140100,336723985,2235,2235,2235,2235,0
20230601,140000,336723985,2235,2235,2235,2235,141
20230601,135900,336408850,2235,2235,2235,2235,87
20230601,135800,336214405,2235,2230,2235,2230,395
20230601,135700,335331585,2235,2235,2235,2235,100
20230601,135600,335108085,2235,2235,2235,2235,0
20230601,135500,335108085,2235,2230,2235,2230,503
20230601,135400,333986390,2230,2230,2230,2230,0
20230601,135300,333986390,2230,2230,2230,2230,1
20230601,135200,333984160,2230,2230,2230,2230,0
20230601,135100,333984160,2230,2230,2230,2230,500
20230601,135000,332869160,2235,2230,2235,2230,21
20230601,134900,332822230,2230,2235,2235,2230,52
20230601,134800,332706025,2230,2230,2230,2230,21
20230601,134700,332659195,2235,2235,2235,2235,9
20230601,134600,332639080,2230,2235,2235,2230,63
20230601,134500,332498525,2230,2230,2230,2230,2
20230601,134400,332494065,2230,2230,2230,2230,0
20230601,134300,332494065,2230,2230,2230,2230,1
20230601,134200,332491835,2230,2230,2230,2230,384
20230601,134100,331635515,2230,2230,2230,2230,501
20230601,134000,330518285,2235,2235,2235,2235,203
20230601,133900,330064580,2235,2235,2235,2235,15
20230601,133800,330031055,2230,2230,2230,2230,1
20230601,133700,330028825,2235,2235,2235,2235,1495
20230601,133600,326687500,2235,2235,2235,2235,329
20230601,133500,325952185,2235,2235,2235,2235,0
20230601,133400,325952185,2235,2235,2235,2235,325
20230601,133300,325225810,2235,2235,2235,2235,1
20230601,133200,325223575,2240,2240,2240,2240,447
20230601,133100,324222295,2235,2235,2235,2235,1
20230601,133000,324220060,2235,2235,2235,2235,10
20230601,132900,324197710,2235,2235,2235,2235,1
20230601,132800,324195475,2235,2235,2235,2235,0
20230601,132700,324195475,2235,2235,2235,2235,1600
20230601,132600,320619475,2235,2235,2235,2235,2
20230601,132500,320615005,2240,2240,2240,2240,0
20230601,132400,320615005,2240,2235,2240,2235,4
20230601,132300,320606050,2235,2235,2235,2235,100
20230601,132200,320382550,2235,2235,2235,2235,0
20230601,132100,320382550,2235,2235,2235,2235,1
20230601,132000,320380315,2235,2235,2235,2235,0
20230601,131900,320380315,2235,2235,2235,2235,1
20230601,131800,320378080,2240,2240,2240,2240,0
20230601,131700,320378080,2240,2240,2240,2240,0
20230601,131600,320378080,2240,2240,2240,2235,6
20230601,131500,320364645,2235,2235,2235,2235,20
20230601,131400,320319945,2235,2235,2235,2235,3060
20230601,131300,313480845,2240,2240,2240,2240,1001
20230601,131200,311238605,2235,2235,2235,2235,0
20230601,131100,311238605,2235,2235,2235,2235,0
20230601,131000,311238605,2235,2235,2235,2235,89
20230601,130900,311039690,2235,2235,2235,2235,16
20230601,130800,311003930,2240,2240,2240,2240,3275
20230601,130700,303667930,2240,2240,2240,2240,0
20230601,130600,303667930,2240,2235,2240,2235,324
20230601,130500,302942285,2235,2235,2235,2235,30
20230601,130400,302875235,2240,2240,2240,2240,369
20230601,130300,302048675,2240,2240,2240,2240,0
20230601,130200,302048675,2240,2240,2240,2240,0
20230601,130100,302048675,2240,2240,2240,2240,2200
20230601,130000,297120675,2235,2235,2235,2235,100
20230601,125900,296897175,2235,2240,2240,2235,1863
20230601,125800,292733365,2240,2240,2240,2240,0
20230601,125700,292733365,2240,2240,2240,2240,0
20230601,125600,292733365,2240,2240,2240,2240,0
20230601,125500,292733365,2240,2240,2240,2240,41
20230601,125400,292641525,2240,2235,2240,2235,4072
20230601,125300,283521245,2235,2235,2235,2235,0
20230601,125200,283521245,2235,2235,2235,2235,1075
20230601,125100,281118620,2240,2240,2240,2240,0
20230601,125000,281118620,2240,2240,2240,2240,0
20230601,124900,281118620,2240,2240,2240,2240,100
20230601,124800,280894620,2240,2240,2240,2240,100
20230601,124700,280670620,2235,2235,2235,2235,0
20230601,124600,280670620,2235,2235,2235,2235,0
20230601,124500,280670620,2235,2235,2235,2235,0
20230601,124400,280670620,2235,2235,2235,2235,0
20230601,124300,280670620,2235,2235,2235,2235,4
20230601,124200,280661680,2240,2240,2240,2240,3
20230601,124100,280654960,2235,2240,2240,2235,208
20230601,124000,280190040,2235,2235,2235,2235,6
20230601,123900,280176630,2235,2235,2235,2235,356
20230601,123800,279380970,2245,2235,2245,2235,161
20230601,123700,279020625,2245,2245,2250,2245,46
20230601,123600,278917285,2250,2240,2250,2240,100
20230601,123500,278692305,2235,2235,2235,2235,40
20230601,123400,278602905,2235,2235,2235,2235,134
20230601,123300,278303415,2235,2240,2240,2235,3884
20230601,123200,269622665,2240,2240,2240,2240,0
20230601,123100,269622665,2240,2235,2240,2235,21
20230601,123000,269575630,2240,2240,2240,2240,2455
20230601,122900,264076430,2250,2250,2250,2250,1
20230601,122800,264074180,2240,2240,2240,2240,0
20230601,122700,264074180,2240,2240,2240,2240,0
20230601,122600,264074180,2240,2240,2240,2240,0
20230601,122500,264074180,2240,2240,2240,2240,0
20230601,122400,264074180,2240,2240,2240,2240,0
20230601,122300,264074180,2240,2240,2240,2240,60
20230601,122200,263939780,2245,2245,2245,2245,0
20230601,122100,263939780,2245,2245,2245,2245,13
20230601,122000,263910595,2245,2245,2245,2245,0
20230601,121900,263910595,2245,2245,2245,2245,0
20230601,121800,263910595,2245,2245,2245,2245,50
20230601,121700,263798345,2245,2245,2245,2245,0
20230601,121600,263798345,2245,2245,2245,2245,0
20230601,121500,263798345,2245,2245,2245,2245,0
20230601,121400,263798345,2245,2245,2245,2245,0
20230601,121300,263798345,2245,2245,2245,2245,0
20230601,121200,263798345,2245,2245,2245,2245,100
20230601,121100,263573845,2240,2245,2245,2240,205
20230601,121000,263114145,2240,2240,2250,2240,611
20230601,120900,261744705,2240,2240,2240,2240,40
20230601,120800,261655105,2240,2240,2240,2240,0
20230601,120700,261655105,2240,2240,2240,2240,4
20230601,120600,261646145,2250,2250,2250,2250,30
20230601,120500,261578645,2240,2240,2240,2240,0
20230601,120400,261578645,2240,2240,2240,2240,0
20230601,120300,261578645,2240,2240,2240,2240,0
20230601,120200,261578645,2240,2240,2240,2240,0
20230601,120100,261578645,2240,2245,2245,2240,1839
20230601,120000,257455040,2245,2245,2245,2245,155
20230601,115900,257107065,2245,2245,2245,2245,0
20230601,115800,257107065,2245,2245,2245,2245,189
20230601,115700,256682760,2240,2245,2245,2240,221
20230601,115600,256187370,2245,2245,2245,2245,1000
20230601,115500,253942370,2245,2245,2245,2245,30
20230601,115400,253875020,2245,2245,2245,2245,11
20230601,115300,253850325,2245,2245,2245,2245,3
20230601,115200,253843590,2245,2240,2245,2240,513
20230601,115100,252691955,2245,2245,2245,2245,0
20230601,115000,252691955,2245,2245,2245,2245,0
20230601,114900,252691955,2245,2245,2245,2245,0
20230601,114800,252691955,2245,2245,2245,2245,0
20230601,114700,252691955,2245,2245,2245,2245,0
20230601,114600,252691955,2245,2240,2245,2235,1010
20230601,114500,250430490,2245,2235,2245,2235,1398
20230601,114400,247304965,2240,2235,2240,2235,2100
20230601,114300,242601465,2235,2240,2240,2235,2796
20230601,114200,236352165,2240,2240,2240,2240,0
20230601,114100,236352165,2240,2240,2240,2240,51
20230601,114000,236237925,2240,2240,2240,2240,410
20230601,113900,235319525,2240,2240,2240,2240,0
20230601,113800,235319525,2240,2240,2240,2240,57
20230601,113700,235191845,2240,2240,2240,2240,0
20230601,113600,235191845,2240,2240,2240,2240,0
20230601,113500,235191845,2240,2240,2240,2240,0
20230601,113400,235191845,2240,2240,2240,2240,300
20230601,113300,234519845,2240,2240,2240,2240,160
20230601,113200,234161445,2245,2245,2245,2245,0
20230601,113100,234161445,2245,2245,2245,2245,1
20230601,113000,234159200,2240,2240,2240,2240,130
20230601,112900,233868000,2240,2240,2240,2240,222
20230601,112800,233370720,2240,2240,2240,2240,0
20230601,112700,233370720,2240,2240,2240,2240,463
20230601,112600,232333600,2240,2240,2240,2240,0
20230601,112500,232333600,2240,2240,2240,2240,0
20230601,112400,232333600,2240,2240,2240,2240,3
20230601,112300,232326880,2240,2240,2240,2240,0
20230601,112200,232326880,2240,2240,2240,2240,0
20230601,112100,232326880,2240,2240,2240,2240,0
20230601,112000,232326880,2240,2240,2240,2240,0
20230601,111900,232326880,2240,2240,2240,2240,0
20230601,111800,232326880,2240,2240,2240,2240,0
20230601,111700,232326880,2240,2240,2240,2240,0
20230601,111600,232326880,2240,2240,2240,2240,6
20230601,111500,232313440,2235,2240,2240,2235,2331
20230601,111400,227097510,2240,2240,2240,2240,0
20230601,111300,227097510,2240,2240,2240,2240,0
20230601,111200,227097510,2240,2240,2240,2240,24
20230601,111100,227043750,2235,2240,2240,2235,276
20230601,111000,226425735,2240,2240,2240,2240,0
20230601,110900,226425735,2240,2245,2245,2240,384
20230601,110800,225565290,2245,2245,2245,2245,0
20230601,110700,225565290,2245,2245,2245,2245,100
20230601,110600,225340790,2245,2245,2245,2245,100
20230601,110500,225116290,2240,2240,2240,2240,2
20230601,110400,225111810,2240,2240,2240,2240,0
20230601,110300,225111810,2240,2240,2240,2240,0
20230601,110200,225111810,2240,2245,2245,2235,37
20230601,110100,225029100,2240,2240,2240,2240,615
20230601,110000,223651500,2240,2240,2240,2240,428
20230601,105900,222692780,2240,2235,2240,2235,218
20230601,105800,222205425,2240,2240,2240,2240,513
20230601,105700,221056305,2240,2240,2240,2240,13
20230601,105600,221027185,2240,2240,2240,2240,405
20230601,105500,220119985,2240,2240,2240,2240,17
20230601,105400,220081905,2240,2240,2240,2240,0
20230601,105300,220081905,2240,2240,2240,2240,0
20230601,105200,220081905,2240,2240,2240,2240,25
20230601,105100,220025905,2235,2235,2235,2235,1
20230601,105000,220023670,2240,2240,2240,2240,15
20230601,104900,219990070,2240,2240,2240,2240,0
20230601,104800,219990070,2240,2240,2240,2240,0
20230601,104700,219990070,2240,2240,2240,2240,0
20230601,104600,219990070,2240,2240,2240,2240,22
20230601,104500,219940790,2240,2240,2240,2240,1
20230601,104400,219938550,2240,2240,2240,2240,0
20230601,104300,219938550,2240,2240,2240,2240,15
20230601,104200,219904950,2240,2240,2240,2240,728
20230601,104100,218274230,2240,2240,2240,2240,63
20230601,104000,218133110,2240,2240,2240,2240,0
20230601,103900,218133110,2240,2240,2240,2240,5
20230601,103800,218121910,2240,2240,2240,2240,22
20230601,103700,218072630,2240,2240,2240,2240,100
20230601,103600,217848630,2240,2240,2240,2240,0
20230601,103500,217848630,2240,2240,2240,2240,26
20230601,103400,217790390,2240,2240,2240,2240,13
20230601,103300,217761270,2240,2240,2240,2240,0
20230601,103200,217761270,2240,2240,2240,2240,0
20230601,103100,217761270,2240,2240,2240,2240,8
20230601,103000,217743350,2235,2235,2235,2235,1
20230601,102900,217741115,2245,2245,2245,2245,50
20230601,102800,217628865,2250,2245,2250,2245,177
20230601,102700,217230900,2245,2245,2245,2245,2000
20230601,102600,212740900,2240,2240,2240,2240,0
20230601,102500,212740900,2240,2240,2240,2240,0
20230601,102400,212740900,2240,2240,2240,2240,20
20230601,102300,212696100,2240,2240,2240,2240,500
20230601,102200,211576100,2240,2235,2240,2235,29
20230601,102100,211511160,2230,2230,2230,2230,229
20230601,102000,211000490,2230,2230,2230,2230,0
20230601,101900,211000490,2230,2230,2230,2230,920
20230601,101800,208948890,2235,2235,2235,2235,25
20230601,101700,208893015,2235,2235,2235,2235,36
20230601,101600,208812555,2230,2230,2230,2230,500
20230601,101500,207697555,2235,2230,2235,2230,8
20230601,101400,207679710,2235,2235,2235,2235,55
20230601,101300,207556785,2230,2230,2230,2230,928
20230601,101200,205487345,2235,2235,2235,2235,0
20230601,101100,205487345,2235,2235,2235,2235,0
20230601,101000,205487345,2235,2235,2235,2235,0
20230601,100900,205487345,2235,2230,2235,2230,64
20230601,100800,205344555,2235,2235,2235,2235,1
20230601,100700,205342320,2235,2235,2235,2235,100
20230601,100600,205118820,2235,2235,2235,2235,250
20230601,100500,204560070,2230,2230,2230,2230,229
20230601,100400,204049400,2230,2230,2230,2230,1
20230601,100300,204047170,2230,2230,2230,2230,38
20230601,100200,203962430,2230,2235,2235,2230,2355
20230601,100100,198710280,2230,2230,2230,2230,1000
20230601,100000,196480280,2230,2230,2230,2230,208
20230601,095900,196016440,2230,2230,2230,2230,1473
20230601,095800,192731650,2230,2230,2230,2230,0
20230601,095700,192731650,2230,2230,2230,2230,0
20230601,095600,192731650,2230,2235,2235,2230,1026
20230601,095500,190439040,2235,2235,2235,2235,0
20230601,095400,190439040,2235,2235,2235,2235,1567
20230601,095300,186936795,2235,2235,2235,2235,0
20230601,095200,186936795,2235,2235,2235,2235,311
20230601,095100,186241710,2230,2230,2235,2225,11430
20230601,095000,160804360,2240,2240,2240,2240,1
20230601,094900,160802120,2240,2230,2240,2225,530
20230601,094800,159615315,2230,2230,2230,2230,1857
20230601,094700,155474205,2235,2235,2235,2235,10
20230601,094600,155451855,2235,2230,2235,2230,501
20230601,094500,154334575,2230,2235,2235,2230,2741
20230601,094400,148221995,2230,2235,2235,2230,5253
20230601,094300,136507555,2235,2235,2235,2230,320
20230601,094200,135793355,2230,2235,2235,2230,6596
20230601,094100,121071155,2240,2240,2240,2240,3
20230601,094000,121064435,2240,2245,2245,2240,5445
20230601,093900,108867630,2245,2245,2250,2245,902
20230601,093800,106842635,2250,2250,2250,2250,1
20230601,093700,106840385,2245,2245,2245,2245,4568
20230601,093600,96585225,2250,2250,2250,2250,524
20230601,093500,95406225,2250,2250,2250,2250,131
20230601,093400,95111475,2260,2255,2280,2255,1050
20230601,093300,92736940,2240,2250,2250,2240,4681
20230601,093200,82225650,2250,2250,2250,2245,195
20230601,093100,81787370,2250,2255,2255,2250,724
20230601,093000,80155280,2255,2255,2255,2255,165
20230601,092900,79783205,2255,2255,2255,2255,326
20230601,092800,79048075,2245,2250,2250,2245,1129
20230601,092700,76509940,2250,2255,2255,2250,373
20230601,092600,75670190,2255,2255,2255,2255,10
20230601,092500,75647640,2250,2250,2250,2250,1000
20230601,092400,73397640,2245,2250,2250,2245,4000
20230601,092300,64415630,2250,2255,2255,2250,718
20230601,092200,62799830,2250,2255,2255,2250,383
20230601,092100,61936205,2255,2260,2270,2240,15210
20230601,092000,27672395,2265,2265,2265,2260,1508
20230601,091900,24259285,2265,2265,2265,2265,1000
20230601,091800,21994285,2265,2265,2265,2265,1200
20230601,091700,19276285,2265,2265,2265,2265,700
20230601,091600,17690785,2265,2265,2265,2265,0
20230601,091500,17690785,2265,2265,2265,2265,0
20230601,091400,17690785,2265,2270,2270,2265,1200
20230601,091300,14972700,2275,2275,2275,2275,1001
20230601,091200,12695425,2265,2265,2265,2265,320
20230601,091100,11970625,2265,2265,2265,2265,500
20230601,091000,10838125,2275,2270,2275,2270,579
20230601,090900,9521295,2270,2270,2270,2270,373
20230601,090800,8674585,2270,2270,2270,2270,207
20230601,090700,8204695,2270,2270,2270,2270,0
20230601,090600,8204695,2270,2270,2270,2270,159
20230601,090500,7843765,2270,2270,2270,2270,0
20230601,090400,7843765,2270,2275,2275,2270,538
20230601,090300,6622065,2280,2280,2280,2280,2
20230601,090200,6617505,2285,2280,2285,2280,181
20230601,090100,6204775,2285,2285,2285,2285,1
20230601,090000,6202490,2290,2315,2315,2255,2706