KissMeData/354390/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,212900,7002910,6830,6830,6830,6830,1
20230602,212800,7002910,6830,6830,6830,6830,0
20230602,212700,7002910,6830,6830,6830,6830,0
20230602,212600,7002910,6830,6830,6830,6830,0
20230602,212500,7002910,6830,6830,6830,6830,0
20230602,212400,7002910,6830,6830,6830,6830,0
20230602,212300,7002910,6830,6830,6830,6830,0
20230602,212200,7002910,6830,6830,6830,6830,0
20230602,212100,7002910,6830,6830,6830,6830,0
20230602,212000,7002910,6830,6830,6830,6830,0
20230602,211900,7002910,6830,6830,6830,6830,0
20230602,211800,7002910,6830,6830,6830,6830,0
20230602,211700,7002910,6830,6830,6830,6830,0
20230602,211600,7002910,6830,6830,6830,6830,0
20230602,211500,7002910,6830,6830,6830,6830,0
20230602,211400,7002910,6830,6830,6830,6830,0
20230602,211300,7002910,6830,6830,6830,6830,0
20230602,211200,7002910,6830,6830,6830,6830,0
20230602,211100,7002910,6830,6830,6830,6830,0
20230602,211000,7002910,6830,6830,6830,6830,0
20230602,210900,7002910,6830,6830,6830,6830,0
20230602,210800,7002910,6830,6830,6830,6830,0
20230602,210700,7002910,6830,6830,6830,6830,0
20230602,210600,7002910,6830,6830,6830,6830,0
20230602,210500,7002910,6830,6830,6830,6830,0
20230602,210400,7002910,6830,6830,6830,6830,0
20230602,210300,7002910,6830,6830,6830,6830,0
20230602,210200,7002910,6830,6830,6830,6830,0
20230602,210100,7002910,6830,6830,6830,6830,0
20230602,210000,7002910,6830,6830,6830,6830,0
20230602,205900,7002910,6830,6830,6830,6830,1
20230602,205800,7002910,6830,6830,6830,6830,0
20230602,205700,7002910,6830,6830,6830,6830,0
20230602,205600,7002910,6830,6830,6830,6830,0
20230602,205500,7002910,6830,6830,6830,6830,0
20230602,205400,7002910,6830,6830,6830,6830,0
20230602,205300,7002910,6830,6830,6830,6830,0
20230602,205200,7002910,6830,6830,6830,6830,0
20230602,205100,7002910,6830,6830,6830,6830,0
20230602,205000,7002910,6830,6830,6830,6830,0
20230602,204900,7002910,6830,6830,6830,6830,0
20230602,204800,7002910,6830,6830,6830,6830,0
20230602,204700,7002910,6830,6830,6830,6830,0
20230602,204600,7002910,6830,6830,6830,6830,0
20230602,204500,7002910,6830,6830,6830,6830,0
20230602,204400,7002910,6830,6830,6830,6830,0
20230602,204300,7002910,6830,6830,6830,6830,0
20230602,204200,7002910,6830,6830,6830,6830,0
20230602,204100,7002910,6830,6830,6830,6830,0
20230602,204000,7002910,6830,6830,6830,6830,0
20230602,203900,7002910,6830,6830,6830,6830,0
20230602,203800,7002910,6830,6830,6830,6830,0
20230602,203700,7002910,6830,6830,6830,6830,0
20230602,203600,7002910,6830,6830,6830,6830,0
20230602,203500,7002910,6830,6830,6830,6830,0
20230602,203400,7002910,6830,6830,6830,6830,0
20230602,203300,7002910,6830,6830,6830,6830,0
20230602,203200,7002910,6830,6830,6830,6830,0
20230602,203100,7002910,6830,6830,6830,6830,0
20230602,203000,7002910,6830,6830,6830,6830,0
20230602,202900,7002910,6830,6830,6830,6830,1
20230602,202800,7002910,6830,6830,6830,6830,0
20230602,202700,7002910,6830,6830,6830,6830,0
20230602,202600,7002910,6830,6830,6830,6830,0
20230602,202500,7002910,6830,6830,6830,6830,0
20230602,202400,7002910,6830,6830,6830,6830,0
20230602,202300,7002910,6830,6830,6830,6830,0
20230602,202200,7002910,6830,6830,6830,6830,0
20230602,202100,7002910,6830,6830,6830,6830,0
20230602,202000,7002910,6830,6830,6830,6830,0
20230602,201900,7002910,6830,6830,6830,6830,0
20230602,201800,7002910,6830,6830,6830,6830,0
20230602,201700,7002910,6830,6830,6830,6830,0
20230602,201600,7002910,6830,6830,6830,6830,0
20230602,201500,7002910,6830,6830,6830,6830,0
20230602,201400,7002910,6830,6830,6830,6830,0
20230602,201300,7002910,6830,6830,6830,6830,0
20230602,201200,7002910,6830,6830,6830,6830,0
20230602,201100,7002910,6830,6830,6830,6830,0
20230602,201000,7002910,6830,6830,6830,6830,0
20230602,200900,7002910,6830,6830,6830,6830,0
20230602,200800,7002910,6830,6830,6830,6830,0
20230602,200700,7002910,6830,6830,6830,6830,0
20230602,200600,7002910,6830,6830,6830,6830,0
20230602,200500,7002910,6830,6830,6830,6830,0
20230602,200400,7002910,6830,6830,6830,6830,0
20230602,200300,7002910,6830,6830,6830,6830,0
20230602,200200,7002910,6830,6830,6830,6830,0
20230602,200100,7002910,6830,6830,6830,6830,0
20230602,200000,7002910,6830,6830,6830,6830,0
20230602,195900,7002910,6830,6830,6830,6830,1
20230602,195800,7002910,6830,6830,6830,6830,0
20230602,195700,7002910,6830,6830,6830,6830,0
20230602,195600,7002910,6830,6830,6830,6830,0
20230602,195500,7002910,6830,6830,6830,6830,0
20230602,195400,7002910,6830,6830,6830,6830,0
20230602,195300,7002910,6830,6830,6830,6830,0
20230602,195200,7002910,6830,6830,6830,6830,0
20230602,195100,7002910,6830,6830,6830,6830,0
20230602,195000,7002910,6830,6830,6830,6830,0
20230602,194900,7002910,6830,6830,6830,6830,0
20230602,194800,7002910,6830,6830,6830,6830,0
20230602,194700,7002910,6830,6830,6830,6830,0
20230602,194600,7002910,6830,6830,6830,6830,0
20230602,194500,7002910,6830,6830,6830,6830,0
20230602,194400,7002910,6830,6830,6830,6830,0
20230602,194300,7002910,6830,6830,6830,6830,0
20230602,194200,7002910,6830,6830,6830,6830,0
20230602,194100,7002910,6830,6830,6830,6830,0
20230602,194000,7002910,6830,6830,6830,6830,0
20230602,193900,7002910,6830,6830,6830,6830,0
20230602,193800,7002910,6830,6830,6830,6830,0
20230602,193700,7002910,6830,6830,6830,6830,0
20230602,193600,7002910,6830,6830,6830,6830,0
20230602,193500,7002910,6830,6830,6830,6830,0
20230602,193400,7002910,6830,6830,6830,6830,0
20230602,193300,7002910,6830,6830,6830,6830,0
20230602,193200,7002910,6830,6830,6830,6830,0
20230602,193100,7002910,6830,6830,6830,6830,0
20230602,193000,7002910,6830,6830,6830,6830,0
20230602,192900,7002910,6830,6830,6830,6830,1
20230602,192800,7002910,6830,6830,6830,6830,0
20230602,192700,7002910,6830,6830,6830,6830,0
20230602,192600,7002910,6830,6830,6830,6830,0
20230602,192500,7002910,6830,6830,6830,6830,0
20230602,192400,7002910,6830,6830,6830,6830,0
20230602,192300,7002910,6830,6830,6830,6830,0
20230602,192200,7002910,6830,6830,6830,6830,0
20230602,192100,7002910,6830,6830,6830,6830,0
20230602,192000,7002910,6830,6830,6830,6830,0
20230602,191900,7002910,6830,6830,6830,6830,0
20230602,191800,7002910,6830,6830,6830,6830,0
20230602,191700,7002910,6830,6830,6830,6830,0
20230602,191600,7002910,6830,6830,6830,6830,0
20230602,191500,7002910,6830,6830,6830,6830,0
20230602,191400,7002910,6830,6830,6830,6830,0
20230602,191300,7002910,6830,6830,6830,6830,0
20230602,191200,7002910,6830,6830,6830,6830,0
20230602,191100,7002910,6830,6830,6830,6830,0
20230602,191000,7002910,6830,6830,6830,6830,0
20230602,190900,7002910,6830,6830,6830,6830,0
20230602,190800,7002910,6830,6830,6830,6830,0
20230602,190700,7002910,6830,6830,6830,6830,0
20230602,190600,7002910,6830,6830,6830,6830,0
20230602,190500,7002910,6830,6830,6830,6830,0
20230602,190400,7002910,6830,6830,6830,6830,0
20230602,190300,7002910,6830,6830,6830,6830,0
20230602,190200,7002910,6830,6830,6830,6830,0
20230602,190100,7002910,6830,6830,6830,6830,0
20230602,190000,7002910,6830,6830,6830,6830,0
20230602,185900,7002910,6830,6830,6830,6830,1
20230602,185800,7002910,6830,6830,6830,6830,0
20230602,185700,7002910,6830,6830,6830,6830,0
20230602,185600,7002910,6830,6830,6830,6830,0
20230602,185500,7002910,6830,6830,6830,6830,0
20230602,185400,7002910,6830,6830,6830,6830,0
20230602,185300,7002910,6830,6830,6830,6830,0
20230602,185200,7002910,6830,6830,6830,6830,0
20230602,185100,7002910,6830,6830,6830,6830,0
20230602,185000,7002910,6830,6830,6830,6830,0
20230602,184900,7002910,6830,6830,6830,6830,0
20230602,184800,7002910,6830,6830,6830,6830,0
20230602,184700,7002910,6830,6830,6830,6830,0
20230602,184600,7002910,6830,6830,6830,6830,0
20230602,184500,7002910,6830,6830,6830,6830,0
20230602,184400,7002910,6830,6830,6830,6830,0
20230602,184300,7002910,6830,6830,6830,6830,0
20230602,184200,7002910,6830,6830,6830,6830,0
20230602,184100,7002910,6830,6830,6830,6830,0
20230602,184000,7002910,6830,6830,6830,6830,0
20230602,183900,7002910,6830,6830,6830,6830,0
20230602,183800,7002910,6830,6830,6830,6830,0
20230602,183700,7002910,6830,6830,6830,6830,0
20230602,183600,7002910,6830,6830,6830,6830,0
20230602,183500,7002910,6830,6830,6830,6830,0
20230602,183400,7002910,6830,6830,6830,6830,0
20230602,183300,7002910,6830,6830,6830,6830,0
20230602,183200,7002910,6830,6830,6830,6830,0
20230602,183100,7002910,6830,6830,6830,6830,0
20230602,183000,7002910,6830,6830,6830,6830,0
20230602,182900,7002910,6830,6830,6830,6830,1
20230602,182800,7002910,6830,6830,6830,6830,0
20230602,182700,7002910,6830,6830,6830,6830,0
20230602,182600,7002910,6830,6830,6830,6830,0
20230602,182500,7002910,6830,6830,6830,6830,0
20230602,182400,7002910,6830,6830,6830,6830,0
20230602,182300,7002910,6830,6830,6830,6830,0
20230602,182200,7002910,6830,6830,6830,6830,0
20230602,182100,7002910,6830,6830,6830,6830,0
20230602,182000,7002910,6830,6830,6830,6830,0
20230602,181900,7002910,6830,6830,6830,6830,0
20230602,181800,7002910,6830,6830,6830,6830,0
20230602,181700,7002910,6830,6830,6830,6830,0
20230602,181600,7002910,6830,6830,6830,6830,0
20230602,181500,7002910,6830,6830,6830,6830,0
20230602,181400,7002910,6830,6830,6830,6830,0
20230602,181300,7002910,6830,6830,6830,6830,0
20230602,181200,7002910,6830,6830,6830,6830,0
20230602,181100,7002910,6830,6830,6830,6830,0
20230602,181000,7002910,6830,6830,6830,6830,0
20230602,180900,7002910,6830,6830,6830,6830,0
20230602,180800,7002910,6830,6830,6830,6830,0
20230602,180700,7002910,6830,6830,6830,6830,0
20230602,180600,7002910,6830,6830,6830,6830,0
20230602,180500,7002910,6830,6830,6830,6830,0
20230602,180400,7002910,6830,6830,6830,6830,0
20230602,180300,7002910,6830,6830,6830,6830,0
20230602,180200,7002910,6830,6830,6830,6830,0
20230602,180100,7002910,6830,6830,6830,6830,0
20230602,180000,7002910,6830,6830,6830,6830,0
20230602,175900,7002910,6830,6830,6830,6830,1
20230602,175800,7002910,6830,6830,6830,6830,0
20230602,175700,7002910,6830,6830,6830,6830,0
20230602,175600,7002910,6830,6830,6830,6830,0
20230602,175500,7002910,6830,6830,6830,6830,0
20230602,175400,7002910,6830,6830,6830,6830,0
20230602,175300,7002910,6830,6830,6830,6830,0
20230602,175200,7002910,6830,6830,6830,6830,0
20230602,175100,7002910,6830,6830,6830,6830,0
20230602,175000,7002910,6830,6830,6830,6830,0
20230602,174900,7002910,6830,6830,6830,6830,0
20230602,174800,7002910,6830,6830,6830,6830,0
20230602,174700,7002910,6830,6830,6830,6830,0
20230602,174600,7002910,6830,6830,6830,6830,0
20230602,174500,7002910,6830,6830,6830,6830,0
20230602,174400,7002910,6830,6830,6830,6830,0
20230602,174300,7002910,6830,6830,6830,6830,0
20230602,174200,7002910,6830,6830,6830,6830,0
20230602,174100,7002910,6830,6830,6830,6830,0
20230602,174000,7002910,6830,6830,6830,6830,0
20230602,173900,7002910,6830,6830,6830,6830,0
20230602,173800,7002910,6830,6830,6830,6830,0
20230602,173700,7002910,6830,6830,6830,6830,0
20230602,173600,7002910,6830,6830,6830,6830,0
20230602,173500,7002910,6830,6830,6830,6830,0
20230602,173400,7002910,6830,6830,6830,6830,0
20230602,173300,7002910,6830,6830,6830,6830,0
20230602,173200,7002910,6830,6830,6830,6830,0
20230602,173100,7002910,6830,6830,6830,6830,0
20230602,173000,7002910,6830,6830,6830,6830,0
20230602,172900,7002910,6830,6830,6830,6830,1
20230602,172800,7002910,6830,6830,6830,6830,0
20230602,172700,7002910,6830,6830,6830,6830,0
20230602,172600,7002910,6830,6830,6830,6830,0
20230602,172500,7002910,6830,6830,6830,6830,0
20230602,172400,7002910,6830,6830,6830,6830,0
20230602,172300,7002910,6830,6830,6830,6830,0
20230602,172200,7002910,6830,6830,6830,6830,0
20230602,172100,7002910,6830,6830,6830,6830,0
20230602,172000,7002910,6830,6830,6830,6830,0
20230602,171900,7002910,6830,6830,6830,6830,0
20230602,171800,7002910,6830,6830,6830,6830,0
20230602,171700,7002910,6830,6830,6830,6830,0
20230602,171600,7002910,6830,6830,6830,6830,0
20230602,171500,7002910,6830,6830,6830,6830,0
20230602,171400,7002910,6830,6830,6830,6830,0
20230602,171300,7002910,6830,6830,6830,6830,0
20230602,171200,7002910,6830,6830,6830,6830,0
20230602,171100,7002910,6830,6830,6830,6830,0
20230602,171000,7002910,6830,6830,6830,6830,0
20230602,170900,7002910,6830,6830,6830,6830,0
20230602,170800,7002910,6830,6830,6830,6830,0
20230602,170700,7002910,6830,6830,6830,6830,0
20230602,170600,7002910,6830,6830,6830,6830,0
20230602,170500,7002910,6830,6830,6830,6830,0
20230602,170400,7002910,6830,6830,6830,6830,0
20230602,170300,7002910,6830,6830,6830,6830,0
20230602,170200,7002910,6830,6830,6830,6830,0
20230602,170100,7002910,6830,6830,6830,6830,0
20230602,170000,7002910,6830,6830,6830,6830,0
20230602,165900,7002910,6830,6830,6830,6830,1
20230602,165800,7002910,6830,6830,6830,6830,0
20230602,165700,7002910,6830,6830,6830,6830,0
20230602,165600,7002910,6830,6830,6830,6830,0
20230602,165500,7002910,6830,6830,6830,6830,0
20230602,165400,7002910,6830,6830,6830,6830,0
20230602,165300,7002910,6830,6830,6830,6830,0
20230602,165200,7002910,6830,6830,6830,6830,0
20230602,165100,7002910,6830,6830,6830,6830,0
20230602,165000,7002910,6830,6830,6830,6830,0
20230602,164900,7002910,6830,6830,6830,6830,0
20230602,164800,7002910,6830,6830,6830,6830,0
20230602,164700,7002910,6830,6830,6830,6830,0
20230602,164600,7002910,6830,6830,6830,6830,0
20230602,164500,7002910,6830,6830,6830,6830,0
20230602,164400,7002910,6830,6830,6830,6830,0
20230602,164300,7002910,6830,6830,6830,6830,0
20230602,164200,7002910,6830,6830,6830,6830,0
20230602,164100,7002910,6830,6830,6830,6830,0
20230602,164000,7002910,6830,6830,6830,6830,0
20230602,163900,7002910,6830,6830,6830,6830,0
20230602,163800,7002910,6830,6830,6830,6830,0
20230602,163700,7002910,6830,6830,6830,6830,0
20230602,163600,7002910,6830,6830,6830,6830,0
20230602,163500,7002910,6830,6830,6830,6830,0
20230602,163400,7002910,6830,6830,6830,6830,0
20230602,163300,7002910,6830,6830,6830,6830,0
20230602,163200,7002910,6830,6830,6830,6830,0
20230602,163100,7002910,6830,6830,6830,6830,0
20230602,163000,7002910,6830,6830,6830,6830,0
20230602,162900,7002910,6830,6830,6830,6830,1
20230602,162800,7002910,6830,6830,6830,6830,0
20230602,162700,7002910,6830,6830,6830,6830,0
20230602,162600,7002910,6830,6830,6830,6830,0
20230602,162500,7002910,6830,6830,6830,6830,0
20230602,162400,7002910,6830,6830,6830,6830,0
20230602,162300,7002910,6830,6830,6830,6830,0
20230602,162200,7002910,6830,6830,6830,6830,0
20230602,162100,7002910,6830,6830,6830,6830,0
20230602,162000,7002910,6830,6830,6830,6830,0
20230602,161900,7002910,6830,6830,6830,6830,0
20230602,161800,7002910,6830,6830,6830,6830,0
20230602,161700,7002910,6830,6830,6830,6830,0
20230602,161600,7002910,6830,6830,6830,6830,0
20230602,161500,7002910,6830,6830,6830,6830,0
20230602,161400,7002910,6830,6830,6830,6830,0
20230602,161300,7002910,6830,6830,6830,6830,0
20230602,161200,7002910,6830,6830,6830,6830,0
20230602,161100,7002910,6830,6830,6830,6830,0
20230602,161000,7002910,6830,6830,6830,6830,0
20230602,160900,7002910,6830,6830,6830,6830,0
20230602,160800,7002910,6830,6830,6830,6830,0
20230602,160700,7002910,6830,6830,6830,6830,0
20230602,160600,7002910,6830,6830,6830,6830,0
20230602,160500,7002910,6830,6830,6830,6830,0
20230602,160400,7002910,6830,6830,6830,6830,0
20230602,160300,7002910,6830,6830,6830,6830,0
20230602,160200,7002910,6830,6830,6830,6830,0
20230602,160100,7002910,6830,6830,6830,6830,0
20230602,160000,7002910,6830,6830,6830,6830,0
20230602,155900,7002910,6830,6830,6830,6830,1
20230602,155800,7002910,6830,6830,6830,6830,0
20230602,155700,7002910,6830,6830,6830,6830,0
20230602,155600,7002910,6830,6830,6830,6830,0
20230602,155500,7002910,6830,6830,6830,6830,0
20230602,155400,7002910,6830,6830,6830,6830,0
20230602,155300,7002910,6830,6830,6830,6830,0
20230602,155200,7002910,6830,6830,6830,6830,0
20230602,155100,7002910,6830,6830,6830,6830,0
20230602,155000,7002910,6830,6830,6830,6830,0
20230602,154900,7002910,6830,6830,6830,6830,0
20230602,154800,7002910,6830,6830,6830,6830,0
20230602,154700,7002910,6830,6830,6830,6830,0
20230602,154600,7002910,6830,6830,6830,6830,0
20230602,154500,7002910,6830,6830,6830,6830,0
20230602,154400,7002910,6830,6830,6830,6830,0
20230602,154300,7002910,6830,6830,6830,6830,0
20230602,154200,7002910,6830,6830,6830,6830,0
20230602,154100,7002910,6830,6830,6830,6830,0
20230602,154000,7002910,6830,6830,6830,6830,0
20230602,153900,7002910,6830,6830,6830,6830,0
20230602,153800,7002910,6830,6830,6830,6830,0
20230602,153700,7002910,6830,6830,6830,6830,0
20230602,153600,7002910,6830,6830,6830,6830,0
20230602,153500,7002910,6830,6830,6830,6830,0
20230602,153400,7002910,6830,6830,6830,6830,0
20230602,153300,7002910,6830,6830,6830,6830,0
20230602,153200,7002910,6830,6830,6830,6830,0
20230602,153100,7002910,6830,6830,6830,6830,0
20230602,153000,7002910,6830,6830,6830,6830,0
20230602,152900,7002910,6830,6830,6830,6830,0
20230602,152800,7002910,6830,6830,6830,6830,0
20230602,152700,7002910,6830,6830,6830,6830,0
20230602,152600,7002910,6830,6830,6830,6830,0
20230602,152500,7002910,6830,6830,6830,6830,0
20230602,152400,7002910,6830,6830,6830,6830,0
20230602,152300,7002910,6830,6830,6830,6830,0
20230602,152200,7002910,6830,6830,6830,6830,0
20230602,152100,7002910,6830,6830,6830,6830,0
20230602,152000,7002910,6830,6830,6830,6830,0
20230602,151900,7002910,6830,6830,6830,6830,0
20230602,151800,7002910,6830,6830,6830,6830,0
20230602,151700,7002910,6830,6830,6830,6830,0
20230602,151600,7002910,6830,6830,6830,6830,0
20230602,151500,7002910,6830,6830,6830,6830,0
20230602,151400,7002910,6830,6830,6830,6830,0
20230602,151300,7002910,6830,6830,6830,6830,0
20230602,151200,7002910,6830,6830,6830,6830,0
20230602,151100,7002910,6830,6830,6830,6830,0
20230602,151000,7002910,6830,6830,6830,6830,0
20230602,150900,7002910,6830,6830,6830,6830,0
20230602,150800,7002910,6830,6830,6830,6830,0
20230602,150700,7002910,6830,6830,6830,6830,0
20230602,150600,7002910,6830,6830,6830,6830,0
20230602,150500,7002910,6830,6830,6830,6830,0
20230602,150400,7002910,6830,6830,6830,6830,0
20230602,150300,7002910,6830,6830,6830,6830,0
20230602,150200,7002910,6830,6830,6830,6830,0
20230602,150100,7002910,6830,6830,6830,6830,0
20230602,150000,7002910,6830,6830,6830,6830,0
20230602,145900,7002910,6830,6830,6830,6830,0
20230602,145800,7002910,6830,6830,6830,6830,0
20230602,145700,7002910,6830,6830,6830,6830,0
20230602,145600,7002910,6830,6830,6830,6830,0
20230602,145500,7002910,6830,6830,6830,6830,0
20230602,145400,7002910,6830,6830,6830,6830,0
20230602,145300,7002910,6830,6830,6830,6830,0
20230602,145200,7002910,6830,6830,6830,6830,0
20230602,145100,7002910,6830,6830,6830,6830,0
20230602,145000,7002910,6830,6830,6830,6830,0
20230602,144900,7002910,6830,6830,6830,6830,0
20230602,144800,7002910,6830,6830,6830,6830,0
20230602,144700,7002910,6830,6830,6830,6830,0
20230602,144600,7002910,6830,6830,6830,6830,0
20230602,144500,7002910,6830,6830,6830,6830,0
20230602,144400,7002910,6830,6830,6830,6830,0
20230602,144300,7002910,6830,6830,6830,6830,0
20230602,144200,7002910,6830,6830,6830,6830,0
20230602,144100,7002910,6830,6830,6830,6830,0
20230602,144000,7002910,6830,6830,6830,6830,0
20230602,143900,7002910,6830,6830,6830,6830,0
20230602,143800,7002910,6830,6830,6830,6830,0
20230602,143700,7002910,6830,6830,6830,6830,0
20230602,143600,7002910,6830,6830,6830,6830,0
20230602,143500,7002910,6830,6830,6830,6830,0
20230602,143400,7002910,6830,6830,6830,6830,0
20230602,143300,7002910,6830,6830,6830,6830,0
20230602,143200,7002910,6830,6830,6830,6830,0
20230602,143100,7002910,6830,6830,6830,6830,0
20230602,143000,7002910,6830,6830,6830,6830,0
20230602,142900,7002910,6830,6830,6830,6830,0
20230602,142800,7002910,6830,6830,6830,6830,0
20230602,142700,7002910,6830,6830,6830,6830,0
20230602,142600,7002910,6830,6830,6830,6830,0
20230602,142500,7002910,6830,6830,6830,6830,0
20230602,142400,7002910,6830,6830,6830,6830,0
20230602,142300,7002910,6830,6830,6830,6830,0
20230602,142200,7002910,6830,6830,6830,6830,0
20230602,142100,7002910,6830,6830,6830,6830,0
20230602,142000,7002910,6830,6830,6830,6830,0
20230602,141900,7002910,6830,6830,6830,6830,0
20230602,141800,7002910,6830,6830,6830,6830,0
20230602,141700,7002910,6830,6830,6830,6830,0
20230602,141600,7002910,6830,6830,6830,6830,0
20230602,141500,7002910,6830,6830,6830,6830,0
20230602,141400,7002910,6830,6830,6830,6830,0
20230602,141300,7002910,6830,6830,6830,6830,0
20230602,141200,7002910,6830,6830,6830,6830,0
20230602,141100,7002910,6830,6830,6830,6830,0
20230602,141000,7002910,6830,6830,6830,6830,0
20230602,140900,7002910,6830,6830,6830,6830,0
20230602,140800,7002910,6830,6830,6830,6830,0
20230602,140700,7002910,6830,6830,6830,6830,0
20230602,140600,7002910,6830,6830,6830,6830,0
20230602,140500,7002910,6830,6830,6830,6830,0
20230602,140400,7002910,6830,6830,6830,6830,0
20230602,140300,7002910,6830,6830,6830,6830,0
20230602,140200,7002910,6830,6830,6830,6830,0
20230602,140100,7002910,6830,6830,6830,6830,0
20230602,140000,7002910,6830,6830,6830,6830,0
20230602,135900,7002910,6830,6830,6830,6830,0
20230602,135800,7002910,6830,6830,6830,6830,0
20230602,135700,7002910,6830,6830,6830,6830,0
20230602,135600,7002910,6830,6830,6830,6830,0
20230602,135500,7002910,6830,6830,6830,6830,0
20230602,135400,7002910,6830,6830,6830,6830,0
20230602,135300,7002910,6830,6830,6830,6830,0
20230602,135200,7002910,6830,6830,6830,6830,0
20230602,135100,7002910,6830,6830,6830,6830,0
20230602,135000,7002910,6830,6830,6830,6830,0
20230602,134900,7002910,6830,6830,6830,6830,0
20230602,134800,7002910,6830,6830,6830,6830,0
20230602,134700,7002910,6830,6830,6830,6830,0
20230602,134600,7002910,6830,6830,6830,6830,0
20230602,134500,7002910,6830,6830,6830,6830,0
20230602,134400,7002910,6830,6830,6830,6830,0
20230602,134300,7002910,6830,6830,6830,6830,0
20230602,134200,7002910,6830,6830,6830,6830,0
20230602,134100,7002910,6830,6830,6830,6830,0
20230602,134000,7002910,6830,6830,6830,6830,0
20230602,133900,7002910,6830,6830,6830,6830,0
20230602,133800,7002910,6830,6830,6830,6830,0
20230602,133700,7002910,6830,6830,6830,6830,0
20230602,133600,7002910,6830,6830,6830,6830,0
20230602,133500,7002910,6830,6830,6830,6830,0
20230602,133400,7002910,6830,6830,6830,6830,0
20230602,133300,7002910,6830,6830,6830,6830,0
20230602,133200,7002910,6830,6830,6830,6830,0
20230602,133100,7002910,6830,6830,6830,6830,0
20230602,133000,7002910,6830,6830,6830,6830,0
20230602,132900,7002910,6830,6830,6830,6830,0
20230602,132800,7002910,6830,6830,6830,6830,0
20230602,132700,7002910,6830,6830,6830,6830,0
20230602,132600,7002910,6830,6830,6830,6830,0
20230602,132500,7002910,6830,6830,6830,6830,0
20230602,132400,7002910,6830,6830,6830,6830,0
20230602,132300,7002910,6830,6830,6830,6830,0
20230602,132200,7002910,6830,6830,6830,6830,0
20230602,132100,7002910,6830,6830,6830,6830,0
20230602,132000,7002910,6830,6830,6830,6830,0
20230602,131900,7002910,6830,6830,6830,6830,0
20230602,131800,7002910,6830,6830,6830,6830,0
20230602,131700,7002910,6830,6830,6830,6830,0
20230602,131600,7002910,6830,6830,6830,6830,0
20230602,131500,7002910,6830,6830,6830,6830,0
20230602,131400,7002910,6830,6830,6830,6830,0
20230602,131300,7002910,6830,6830,6830,6830,0
20230602,131200,7002910,6830,6830,6830,6830,0
20230602,131100,7002910,6830,6830,6830,6830,0
20230602,131000,7002910,6830,6830,6830,6830,0
20230602,130900,7002910,6830,6830,6830,6830,0
20230602,130800,7002910,6830,6830,6830,6830,0
20230602,130700,7002910,6830,6830,6830,6830,0
20230602,130600,7002910,6830,6830,6830,6830,0
20230602,130500,7002910,6830,6830,6830,6830,0
20230602,130400,7002910,6830,6830,6830,6830,0
20230602,130300,7002910,6830,6830,6830,6830,0
20230602,130200,7002910,6830,6830,6830,6830,0
20230602,130100,7002910,6830,6830,6830,6830,0
20230602,130000,7002910,6830,6830,6830,6830,1
20230602,125900,6996080,6080,6080,6080,6080,1
20230602,125800,6990000,6000,6000,6000,6000,0
20230602,125700,6990000,6000,6000,6000,6000,0
20230602,125600,6990000,6000,6000,6000,6000,0
20230602,125500,6990000,6000,6000,6000,6000,0
20230602,125400,6990000,6000,6000,6000,6000,0
20230602,125300,6990000,6000,6000,6000,6000,0
20230602,125200,6990000,6000,6000,6000,6000,0
20230602,125100,6990000,6000,6000,6000,6000,0
20230602,125000,6990000,6000,6000,6000,6000,0
20230602,124900,6990000,6000,6000,6000,6000,0
20230602,124800,6990000,6000,6000,6000,6000,0
20230602,124700,6990000,6000,6000,6000,6000,0
20230602,124600,6990000,6000,6000,6000,6000,0
20230602,124500,6990000,6000,6000,6000,6000,0
20230602,124400,6990000,6000,6000,6000,6000,0
20230602,124300,6990000,6000,6000,6000,6000,0
20230602,124200,6990000,6000,6000,6000,6000,0
20230602,124100,6990000,6000,6000,6000,6000,0
20230602,124000,6990000,6000,6000,6000,6000,0
20230602,123900,6990000,6000,6000,6000,6000,0
20230602,123800,6990000,6000,6000,6000,6000,0
20230602,123700,6990000,6000,6000,6000,6000,0
20230602,123600,6990000,6000,6000,6000,6000,0
20230602,123500,6990000,6000,6000,6000,6000,0
20230602,123400,6990000,6000,6000,6000,6000,0
20230602,123300,6990000,6000,6000,6000,6000,0
20230602,123200,6990000,6000,6000,6000,6000,0
20230602,123100,6990000,6000,6000,6000,6000,0
20230602,123000,6990000,6000,6000,6000,6000,0
20230602,122900,6990000,6000,6000,6000,6000,0
20230602,122800,6990000,6000,6000,6000,6000,0
20230602,122700,6990000,6000,6000,6000,6000,0
20230602,122600,6990000,6000,6000,6000,6000,0
20230602,122500,6990000,6000,6000,6000,6000,0
20230602,122400,6990000,6000,6000,6000,6000,0
20230602,122300,6990000,6000,6000,6000,6000,0
20230602,122200,6990000,6000,6000,6000,6000,0
20230602,122100,6990000,6000,6000,6000,6000,0
20230602,122000,6990000,6000,6000,6000,6000,0
20230602,121900,6990000,6000,6000,6000,6000,0
20230602,121800,6990000,6000,6000,6000,6000,0
20230602,121700,6990000,6000,6000,6000,6000,0
20230602,121600,6990000,6000,6000,6000,6000,0
20230602,121500,6990000,6000,6000,6000,6000,0
20230602,121400,6990000,6000,6000,6000,6000,0
20230602,121300,6990000,6000,6000,6000,6000,0
20230602,121200,6990000,6000,6000,6000,6000,0
20230602,121100,6990000,6000,6000,6000,6000,0
20230602,121000,6990000,6000,6000,6000,6000,0
20230602,120900,6990000,6000,6000,6000,6000,0
20230602,120800,6990000,6000,6000,6000,6000,0
20230602,120700,6990000,6000,6000,6000,6000,0
20230602,120600,6990000,6000,6000,6000,6000,0
20230602,120500,6990000,6000,6000,6000,6000,0
20230602,120400,6990000,6000,6000,6000,6000,0
20230602,120300,6990000,6000,6000,6000,6000,1165
20230602,120200,0,6190,6190,6190,6190,0
20230602,120100,0,6190,6190,6190,6190,0
20230602,120000,0,6190,6190,6190,6190,0
20230602,115900,0,6190,6190,6190,6190,0
20230602,115800,0,6190,6190,6190,6190,0
20230602,115700,0,6190,6190,6190,6190,0
20230602,115600,0,6190,6190,6190,6190,0
20230602,115500,0,6190,6190,6190,6190,0
20230602,115400,0,6190,6190,6190,6190,0
20230602,115300,0,6190,6190,6190,6190,0
20230602,115200,0,6190,6190,6190,6190,0
20230602,115100,0,6190,6190,6190,6190,0
20230602,115000,0,6190,6190,6190,6190,0
20230602,114900,0,6190,6190,6190,6190,0
20230602,114800,0,6190,6190,6190,6190,0
20230602,114700,0,6190,6190,6190,6190,0
20230602,114600,0,6190,6190,6190,6190,0
20230602,114500,0,6190,6190,6190,6190,0
20230602,114400,0,6190,6190,6190,6190,0
20230602,114300,0,6190,6190,6190,6190,0
20230602,114200,0,6190,6190,6190,6190,0
20230602,114100,0,6190,6190,6190,6190,0
20230602,114000,0,6190,6190,6190,6190,0
20230602,113900,0,6190,6190,6190,6190,0
20230602,113800,0,6190,6190,6190,6190,0
20230602,113700,0,6190,6190,6190,6190,0
20230602,113600,0,6190,6190,6190,6190,0
20230602,113500,0,6190,6190,6190,6190,0
20230602,113400,0,6190,6190,6190,6190,0
20230602,113300,0,6190,6190,6190,6190,0
20230602,113200,0,6190,6190,6190,6190,0
20230602,113100,0,6190,6190,6190,6190,0
20230602,113000,0,6190,6190,6190,6190,0
20230602,112900,0,6190,6190,6190,6190,0
20230602,112800,0,6190,6190,6190,6190,0
20230602,112700,0,6190,6190,6190,6190,0
20230602,112600,0,6190,6190,6190,6190,0
20230602,112500,0,6190,6190,6190,6190,0
20230602,112400,0,6190,6190,6190,6190,0
20230602,112300,0,6190,6190,6190,6190,0
20230602,112200,0,6190,6190,6190,6190,0
20230602,112100,0,6190,6190,6190,6190,0
20230602,112000,0,6190,6190,6190,6190,0
20230602,111900,0,6190,6190,6190,6190,0
20230602,111800,0,6190,6190,6190,6190,0
20230602,111700,0,6190,6190,6190,6190,0
20230602,111600,0,6190,6190,6190,6190,0
20230602,111500,0,6190,6190,6190,6190,0
20230602,111400,0,6190,6190,6190,6190,0
20230602,111300,0,6190,6190,6190,6190,0
20230602,111200,0,6190,6190,6190,6190,0
20230602,111100,0,6190,6190,6190,6190,0
20230602,111000,0,6190,6190,6190,6190,0
20230602,110900,0,6190,6190,6190,6190,0
20230602,110800,0,6190,6190,6190,6190,0
20230602,110700,0,6190,6190,6190,6190,0
20230602,110600,0,6190,6190,6190,6190,0
20230602,110500,0,6190,6190,6190,6190,0
20230602,110400,0,6190,6190,6190,6190,0
20230602,110300,0,6190,6190,6190,6190,0
20230602,110200,0,6190,6190,6190,6190,0
20230602,110100,0,6190,6190,6190,6190,0
20230602,110000,0,6190,6190,6190,6190,0
20230602,105900,0,6190,6190,6190,6190,0
20230602,105800,0,6190,6190,6190,6190,0
20230602,105700,0,6190,6190,6190,6190,0
20230602,105600,0,6190,6190,6190,6190,0
20230602,105500,0,6190,6190,6190,6190,0
20230602,105400,0,6190,6190,6190,6190,0
20230602,105300,0,6190,6190,6190,6190,0
20230602,105200,0,6190,6190,6190,6190,0
20230602,105100,0,6190,6190,6190,6190,0
20230602,105000,0,6190,6190,6190,6190,0
20230602,104900,0,6190,6190,6190,6190,0
20230602,104800,0,6190,6190,6190,6190,0
20230602,104700,0,6190,6190,6190,6190,0
20230602,104600,0,6190,6190,6190,6190,0
20230602,104500,0,6190,6190,6190,6190,0
20230602,104400,0,6190,6190,6190,6190,0
20230602,104300,0,6190,6190,6190,6190,0
20230602,104200,0,6190,6190,6190,6190,0
20230602,104100,0,6190,6190,6190,6190,0
20230602,104000,0,6190,6190,6190,6190,0
20230602,103900,0,6190,6190,6190,6190,0
20230602,103800,0,6190,6190,6190,6190,0
20230602,103700,0,6190,6190,6190,6190,0
20230602,103600,0,6190,6190,6190,6190,0
20230602,103500,0,6190,6190,6190,6190,0
20230602,103400,0,6190,6190,6190,6190,0
20230602,103300,0,6190,6190,6190,6190,0
20230602,103200,0,6190,6190,6190,6190,0
20230602,103100,0,6190,6190,6190,6190,0
20230602,103000,0,6190,6190,6190,6190,0
20230602,102900,0,6190,6190,6190,6190,0
20230602,102800,0,6190,6190,6190,6190,0
20230602,102700,0,6190,6190,6190,6190,0
20230602,102600,0,6190,6190,6190,6190,0
20230602,102500,0,6190,6190,6190,6190,0
20230602,102400,0,6190,6190,6190,6190,0
20230602,102300,0,6190,6190,6190,6190,0
20230602,102200,0,6190,6190,6190,6190,0
20230602,102100,0,6190,6190,6190,6190,0
20230602,102000,0,6190,6190,6190,6190,0
20230602,101900,0,6190,6190,6190,6190,0
20230602,101800,0,6190,6190,6190,6190,0
20230602,101700,0,6190,6190,6190,6190,0
20230602,101600,0,6190,6190,6190,6190,0
20230602,101500,0,6190,6190,6190,6190,0
20230602,101400,0,6190,6190,6190,6190,0
20230602,101300,0,6190,6190,6190,6190,0
20230602,101200,0,6190,6190,6190,6190,0
20230602,101100,0,6190,6190,6190,6190,0
20230602,101000,0,6190,6190,6190,6190,0
20230602,100900,0,6190,6190,6190,6190,0
20230602,100800,0,6190,6190,6190,6190,0
20230602,100700,0,6190,6190,6190,6190,0
20230602,100600,0,6190,6190,6190,6190,0
20230602,100500,0,6190,6190,6190,6190,0
20230602,100400,0,6190,6190,6190,6190,0
20230602,100300,0,6190,6190,6190,6190,0
20230602,100200,0,6190,6190,6190,6190,0
20230602,100100,0,6190,6190,6190,6190,0
20230602,100000,0,6190,6190,6190,6190,0
20230602,095900,0,6190,6190,6190,6190,0
20230602,095800,0,6190,6190,6190,6190,0
20230602,095700,0,6190,6190,6190,6190,0
20230602,095600,0,6190,6190,6190,6190,0
20230602,095500,0,6190,6190,6190,6190,0
20230602,095400,0,6190,6190,6190,6190,0
20230602,095300,0,6190,6190,6190,6190,0
20230602,095200,0,6190,6190,6190,6190,0
20230602,095100,0,6190,6190,6190,6190,0
20230602,095000,0,6190,6190,6190,6190,0
20230602,094900,0,6190,6190,6190,6190,0
20230602,094800,0,6190,6190,6190,6190,0
20230602,094700,0,6190,6190,6190,6190,0
20230602,094600,0,6190,6190,6190,6190,0
20230602,094500,0,6190,6190,6190,6190,0
20230602,094400,0,6190,6190,6190,6190,0
20230602,094300,0,6190,6190,6190,6190,0
20230602,094200,0,6190,6190,6190,6190,0
20230602,094100,0,6190,6190,6190,6190,0
20230602,094000,0,6190,6190,6190,6190,0
20230602,093900,0,6190,6190,6190,6190,0
20230602,093800,0,6190,6190,6190,6190,0
20230602,093700,0,6190,6190,6190,6190,0
20230602,093600,0,6190,6190,6190,6190,0
20230602,093500,0,6190,6190,6190,6190,0
20230602,093400,0,6190,6190,6190,6190,0
20230602,093300,0,6190,6190,6190,6190,0
20230602,093200,0,6190,6190,6190,6190,0
20230602,093100,0,6190,6190,6190,6190,0
20230602,093000,0,6190,6190,6190,6190,0
20230602,092900,0,6190,6190,6190,6190,0
20230602,092800,0,6190,6190,6190,6190,0
20230602,092700,0,6190,6190,6190,6190,0
20230602,092600,0,6190,6190,6190,6190,0
20230602,092500,0,6190,6190,6190,6190,0
20230602,092400,0,6190,6190,6190,6190,0
20230602,092300,0,6190,6190,6190,6190,0
20230602,092200,0,6190,6190,6190,6190,0
20230602,092100,0,6190,6190,6190,6190,0
20230602,092000,0,6190,6190,6190,6190,0
20230602,091900,0,6190,6190,6190,6190,0
20230602,091800,0,6190,6190,6190,6190,0
20230602,091700,0,6190,6190,6190,6190,0
20230602,091600,0,6190,6190,6190,6190,0
20230602,091500,0,6190,6190,6190,6190,0
20230602,091400,0,6190,6190,6190,6190,0
20230602,091300,0,6190,6190,6190,6190,0
20230602,091200,0,6190,6190,6190,6190,0
20230602,091100,0,6190,6190,6190,6190,0
20230602,091000,0,6190,6190,6190,6190,0
20230602,090900,0,6190,6190,6190,6190,0
20230602,090800,0,6190,6190,6190,6190,0
20230602,090700,0,6190,6190,6190,6190,0
20230602,090600,0,6190,6190,6190,6190,0
20230602,090500,0,6190,6190,6190,6190,0
20230602,090400,0,6190,6190,6190,6190,0
20230602,090300,0,6190,6190,6190,6190,0
20230602,090200,0,6190,6190,6190,6190,0
20230602,090100,0,6190,6190,6190,6190,0
20230602,090000,0,6190,6190,6190,6190,0