KissMeData/084670/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205500,21312050,16040,16040,16040,16040,112
20230601,205400,21312050,16040,16040,16040,16040,0
20230601,205300,21312050,16040,16040,16040,16040,0
20230601,205200,21312050,16040,16040,16040,16040,0
20230601,205100,21312050,16040,16040,16040,16040,0
20230601,205000,21312050,16040,16040,16040,16040,0
20230601,204900,21312050,16040,16040,16040,16040,0
20230601,204800,21312050,16040,16040,16040,16040,0
20230601,204700,21312050,16040,16040,16040,16040,0
20230601,204600,21312050,16040,16040,16040,16040,0
20230601,204500,21312050,16040,16040,16040,16040,0
20230601,204400,21312050,16040,16040,16040,16040,0
20230601,204300,21312050,16040,16040,16040,16040,0
20230601,204200,21312050,16040,16040,16040,16040,0
20230601,204100,21312050,16040,16040,16040,16040,0
20230601,204000,21312050,16040,16040,16040,16040,0
20230601,203900,21312050,16040,16040,16040,16040,0
20230601,203800,21312050,16040,16040,16040,16040,0
20230601,203700,21312050,16040,16040,16040,16040,0
20230601,203600,21312050,16040,16040,16040,16040,0
20230601,203500,21312050,16040,16040,16040,16040,0
20230601,203400,21312050,16040,16040,16040,16040,0
20230601,203300,21312050,16040,16040,16040,16040,0
20230601,203200,21312050,16040,16040,16040,16040,0
20230601,203100,21312050,16040,16040,16040,16040,0
20230601,203000,21312050,16040,16040,16040,16040,0
20230601,202900,21312050,16040,16040,16040,16040,0
20230601,202800,21312050,16040,16040,16040,16040,0
20230601,202700,21312050,16040,16040,16040,16040,0
20230601,202600,21312050,16040,16040,16040,16040,0
20230601,202500,21312050,16040,16040,16040,16040,112
20230601,202400,21312050,16040,16040,16040,16040,0
20230601,202300,21312050,16040,16040,16040,16040,0
20230601,202200,21312050,16040,16040,16040,16040,0
20230601,202100,21312050,16040,16040,16040,16040,0
20230601,202000,21312050,16040,16040,16040,16040,0
20230601,201900,21312050,16040,16040,16040,16040,0
20230601,201800,21312050,16040,16040,16040,16040,0
20230601,201700,21312050,16040,16040,16040,16040,0
20230601,201600,21312050,16040,16040,16040,16040,0
20230601,201500,21312050,16040,16040,16040,16040,0
20230601,201400,21312050,16040,16040,16040,16040,0
20230601,201300,21312050,16040,16040,16040,16040,0
20230601,201200,21312050,16040,16040,16040,16040,0
20230601,201100,21312050,16040,16040,16040,16040,0
20230601,201000,21312050,16040,16040,16040,16040,0
20230601,200900,21312050,16040,16040,16040,16040,0
20230601,200800,21312050,16040,16040,16040,16040,0
20230601,200700,21312050,16040,16040,16040,16040,0
20230601,200600,21312050,16040,16040,16040,16040,0
20230601,200500,21312050,16040,16040,16040,16040,0
20230601,200400,21312050,16040,16040,16040,16040,0
20230601,200300,21312050,16040,16040,16040,16040,0
20230601,200200,21312050,16040,16040,16040,16040,0
20230601,200100,21312050,16040,16040,16040,16040,0
20230601,200000,21312050,16040,16040,16040,16040,0
20230601,195900,21312050,16040,16040,16040,16040,0
20230601,195800,21312050,16040,16040,16040,16040,0
20230601,195700,21312050,16040,16040,16040,16040,0
20230601,195600,21312050,16040,16040,16040,16040,0
20230601,195500,21312050,16040,16040,16040,16040,112
20230601,195400,21312050,16040,16040,16040,16040,0
20230601,195300,21312050,16040,16040,16040,16040,0
20230601,195200,21312050,16040,16040,16040,16040,0
20230601,195100,21312050,16040,16040,16040,16040,0
20230601,195000,21312050,16040,16040,16040,16040,0
20230601,194900,21312050,16040,16040,16040,16040,0
20230601,194800,21312050,16040,16040,16040,16040,0
20230601,194700,21312050,16040,16040,16040,16040,0
20230601,194600,21312050,16040,16040,16040,16040,0
20230601,194500,21312050,16040,16040,16040,16040,0
20230601,194400,21312050,16040,16040,16040,16040,0
20230601,194300,21312050,16040,16040,16040,16040,0
20230601,194200,21312050,16040,16040,16040,16040,0
20230601,194100,21312050,16040,16040,16040,16040,0
20230601,194000,21312050,16040,16040,16040,16040,0
20230601,193900,21312050,16040,16040,16040,16040,0
20230601,193800,21312050,16040,16040,16040,16040,0
20230601,193700,21312050,16040,16040,16040,16040,0
20230601,193600,21312050,16040,16040,16040,16040,0
20230601,193500,21312050,16040,16040,16040,16040,0
20230601,193400,21312050,16040,16040,16040,16040,0
20230601,193300,21312050,16040,16040,16040,16040,0
20230601,193200,21312050,16040,16040,16040,16040,0
20230601,193100,21312050,16040,16040,16040,16040,0
20230601,193000,21312050,16040,16040,16040,16040,0
20230601,192900,21312050,16040,16040,16040,16040,0
20230601,192800,21312050,16040,16040,16040,16040,0
20230601,192700,21312050,16040,16040,16040,16040,0
20230601,192600,21312050,16040,16040,16040,16040,0
20230601,192500,21312050,16040,16040,16040,16040,112
20230601,192400,21312050,16040,16040,16040,16040,0
20230601,192300,21312050,16040,16040,16040,16040,0
20230601,192200,21312050,16040,16040,16040,16040,0
20230601,192100,21312050,16040,16040,16040,16040,0
20230601,192000,21312050,16040,16040,16040,16040,0
20230601,191900,21312050,16040,16040,16040,16040,0
20230601,191800,21312050,16040,16040,16040,16040,0
20230601,191700,21312050,16040,16040,16040,16040,0
20230601,191600,21312050,16040,16040,16040,16040,0
20230601,191500,21312050,16040,16040,16040,16040,0
20230601,191400,21312050,16040,16040,16040,16040,0
20230601,191300,21312050,16040,16040,16040,16040,0
20230601,191200,21312050,16040,16040,16040,16040,0
20230601,191100,21312050,16040,16040,16040,16040,0
20230601,191000,21312050,16040,16040,16040,16040,0
20230601,190900,21312050,16040,16040,16040,16040,0
20230601,190800,21312050,16040,16040,16040,16040,0
20230601,190700,21312050,16040,16040,16040,16040,0
20230601,190600,21312050,16040,16040,16040,16040,0
20230601,190500,21312050,16040,16040,16040,16040,0
20230601,190400,21312050,16040,16040,16040,16040,0
20230601,190300,21312050,16040,16040,16040,16040,0
20230601,190200,21312050,16040,16040,16040,16040,0
20230601,190100,21312050,16040,16040,16040,16040,0
20230601,190000,21312050,16040,16040,16040,16040,0
20230601,185900,21312050,16040,16040,16040,16040,0
20230601,185800,21312050,16040,16040,16040,16040,0
20230601,185700,21312050,16040,16040,16040,16040,0
20230601,185600,21312050,16040,16040,16040,16040,0
20230601,185500,21312050,16040,16040,16040,16040,112
20230601,185400,21312050,16040,16040,16040,16040,0
20230601,185300,21312050,16040,16040,16040,16040,0
20230601,185200,21312050,16040,16040,16040,16040,0
20230601,185100,21312050,16040,16040,16040,16040,0
20230601,185000,21312050,16040,16040,16040,16040,0
20230601,184900,21312050,16040,16040,16040,16040,0
20230601,184800,21312050,16040,16040,16040,16040,0
20230601,184700,21312050,16040,16040,16040,16040,0
20230601,184600,21312050,16040,16040,16040,16040,0
20230601,184500,21312050,16040,16040,16040,16040,0
20230601,184400,21312050,16040,16040,16040,16040,0
20230601,184300,21312050,16040,16040,16040,16040,0
20230601,184200,21312050,16040,16040,16040,16040,0
20230601,184100,21312050,16040,16040,16040,16040,0
20230601,184000,21312050,16040,16040,16040,16040,0
20230601,183900,21312050,16040,16040,16040,16040,0
20230601,183800,21312050,16040,16040,16040,16040,0
20230601,183700,21312050,16040,16040,16040,16040,0
20230601,183600,21312050,16040,16040,16040,16040,0
20230601,183500,21312050,16040,16040,16040,16040,0
20230601,183400,21312050,16040,16040,16040,16040,0
20230601,183300,21312050,16040,16040,16040,16040,0
20230601,183200,21312050,16040,16040,16040,16040,0
20230601,183100,21312050,16040,16040,16040,16040,0
20230601,183000,21312050,16040,16040,16040,16040,0
20230601,182900,21312050,16040,16040,16040,16040,0
20230601,182800,21312050,16040,16040,16040,16040,0
20230601,182700,21312050,16040,16040,16040,16040,0
20230601,182600,21312050,16040,16040,16040,16040,0
20230601,182500,21312050,16040,16040,16040,16040,112
20230601,182400,21312050,16040,16040,16040,16040,0
20230601,182300,21312050,16040,16040,16040,16040,0
20230601,182200,21312050,16040,16040,16040,16040,0
20230601,182100,21312050,16040,16040,16040,16040,0
20230601,182000,21312050,16040,16040,16040,16040,0
20230601,181900,21312050,16040,16040,16040,16040,0
20230601,181800,21312050,16040,16040,16040,16040,0
20230601,181700,21312050,16040,16040,16040,16040,0
20230601,181600,21312050,16040,16040,16040,16040,0
20230601,181500,21312050,16040,16040,16040,16040,0
20230601,181400,21312050,16040,16040,16040,16040,0
20230601,181300,21312050,16040,16040,16040,16040,0
20230601,181200,21312050,16040,16040,16040,16040,0
20230601,181100,21312050,16040,16040,16040,16040,0
20230601,181000,21312050,16040,16040,16040,16040,0
20230601,180900,21312050,16040,16040,16040,16040,0
20230601,180800,21312050,16040,16040,16040,16040,0
20230601,180700,21312050,16040,16040,16040,16040,0
20230601,180600,21312050,16040,16040,16040,16040,0
20230601,180500,21312050,16040,16040,16040,16040,0
20230601,180400,21312050,16040,16040,16040,16040,0
20230601,180300,21312050,16040,16040,16040,16040,0
20230601,180200,21312050,16040,16040,16040,16040,0
20230601,180100,21312050,16040,16040,16040,16040,0
20230601,180000,21312050,16040,16040,16040,16040,0
20230601,175900,21312050,16040,16040,16040,16040,0
20230601,175800,21312050,16040,16040,16040,16040,0
20230601,175700,21312050,16040,16040,16040,16040,0
20230601,175600,21312050,16040,16040,16040,16040,0
20230601,175500,21312050,16040,16040,16040,16040,112
20230601,175400,21312050,16040,16040,16040,16040,0
20230601,175300,21312050,16040,16040,16040,16040,0
20230601,175200,21312050,16040,16040,16040,16040,0
20230601,175100,21312050,16040,16040,16040,16040,0
20230601,175000,21312050,16040,16040,16040,16040,0
20230601,174900,21312050,16040,16040,16040,16040,0
20230601,174800,21312050,16040,16040,16040,16040,0
20230601,174700,21312050,16040,16040,16040,16040,0
20230601,174600,21312050,16040,16040,16040,16040,0
20230601,174500,21312050,16040,16040,16040,16040,0
20230601,174400,21312050,16040,16040,16040,16040,0
20230601,174300,21312050,16040,16040,16040,16040,0
20230601,174200,21312050,16040,16040,16040,16040,0
20230601,174100,21312050,16040,16040,16040,16040,0
20230601,174000,21312050,16040,16040,16040,16040,0
20230601,173900,21312050,16040,16040,16040,16040,0
20230601,173800,21312050,16040,16040,16040,16040,0
20230601,173700,21312050,16040,16040,16040,16040,0
20230601,173600,21312050,16040,16040,16040,16040,0
20230601,173500,21312050,16040,16040,16040,16040,0
20230601,173400,21312050,16040,16040,16040,16040,0
20230601,173300,21312050,16040,16040,16040,16040,0
20230601,173200,21312050,16040,16040,16040,16040,0
20230601,173100,21312050,16040,16040,16040,16040,0
20230601,173000,21312050,16040,16040,16040,16040,0
20230601,172900,21312050,16040,16040,16040,16040,0
20230601,172800,21312050,16040,16040,16040,16040,0
20230601,172700,21312050,16040,16040,16040,16040,0
20230601,172600,21312050,16040,16040,16040,16040,0
20230601,172500,21312050,16040,16040,16040,16040,112
20230601,172400,21312050,16040,16040,16040,16040,0
20230601,172300,21312050,16040,16040,16040,16040,0
20230601,172200,21312050,16040,16040,16040,16040,0
20230601,172100,21312050,16040,16040,16040,16040,0
20230601,172000,21312050,16040,16040,16040,16040,0
20230601,171900,21312050,16040,16040,16040,16040,0
20230601,171800,21312050,16040,16040,16040,16040,0
20230601,171700,21312050,16040,16040,16040,16040,0
20230601,171600,21312050,16040,16040,16040,16040,0
20230601,171500,21312050,16040,16040,16040,16040,0
20230601,171400,21312050,16040,16040,16040,16040,0
20230601,171300,21312050,16040,16040,16040,16040,0
20230601,171200,21312050,16040,16040,16040,16040,0
20230601,171100,21312050,16040,16040,16040,16040,0
20230601,171000,21312050,16040,16040,16040,16040,0
20230601,170900,21312050,16040,16040,16040,16040,0
20230601,170800,21312050,16040,16040,16040,16040,0
20230601,170700,21312050,16040,16040,16040,16040,0
20230601,170600,21312050,16040,16040,16040,16040,0
20230601,170500,21312050,16040,16040,16040,16040,0
20230601,170400,21312050,16040,16040,16040,16040,0
20230601,170300,21312050,16040,16040,16040,16040,0
20230601,170200,21312050,16040,16040,16040,16040,0
20230601,170100,21312050,16040,16040,16040,16040,0
20230601,170000,21312050,16040,16040,16040,16040,0
20230601,165900,21312050,16040,16040,16040,16040,0
20230601,165800,21312050,16040,16040,16040,16040,0
20230601,165700,21312050,16040,16040,16040,16040,0
20230601,165600,21312050,16040,16040,16040,16040,0
20230601,165500,21312050,16040,16040,16040,16040,112
20230601,165400,21312050,16040,16040,16040,16040,0
20230601,165300,21312050,16040,16040,16040,16040,0
20230601,165200,21312050,16040,16040,16040,16040,0
20230601,165100,21312050,16040,16040,16040,16040,0
20230601,165000,21312050,16040,16040,16040,16040,0
20230601,164900,21312050,16040,16040,16040,16040,0
20230601,164800,21312050,16040,16040,16040,16040,0
20230601,164700,21312050,16040,16040,16040,16040,0
20230601,164600,21312050,16040,16040,16040,16040,0
20230601,164500,21312050,16040,16040,16040,16040,0
20230601,164400,21312050,16040,16040,16040,16040,0
20230601,164300,21312050,16040,16040,16040,16040,0
20230601,164200,21312050,16040,16040,16040,16040,0
20230601,164100,21312050,16040,16040,16040,16040,0
20230601,164000,21312050,16040,16040,16040,16040,0
20230601,163900,21312050,16040,16040,16040,16040,0
20230601,163800,21312050,16040,16040,16040,16040,0
20230601,163700,21312050,16040,16040,16040,16040,0
20230601,163600,21312050,16040,16040,16040,16040,0
20230601,163500,21312050,16040,16040,16040,16040,0
20230601,163400,21312050,16040,16040,16040,16040,0
20230601,163300,21312050,16040,16040,16040,16040,0
20230601,163200,21312050,16040,16040,16040,16040,0
20230601,163100,21312050,16040,16040,16040,16040,0
20230601,163000,21312050,16040,16040,16040,16040,0
20230601,162900,21312050,16040,16040,16040,16040,0
20230601,162800,21312050,16040,16040,16040,16040,0
20230601,162700,21312050,16040,16040,16040,16040,0
20230601,162600,21312050,16040,16040,16040,16040,0
20230601,162500,21312050,16040,16040,16040,16040,112
20230601,162400,21312050,16040,16040,16040,16040,0
20230601,162300,21312050,16040,16040,16040,16040,0
20230601,162200,21312050,16040,16040,16040,16040,0
20230601,162100,21312050,16040,16040,16040,16040,0
20230601,162000,21312050,16040,16040,16040,16040,0
20230601,161900,21312050,16040,16040,16040,16040,0
20230601,161800,21312050,16040,16040,16040,16040,0
20230601,161700,21312050,16040,16040,16040,16040,0
20230601,161600,21312050,16040,16040,16040,16040,0
20230601,161500,21312050,16040,16040,16040,16040,0
20230601,161400,21312050,16040,16040,16040,16040,0
20230601,161300,21312050,16040,16040,16040,16040,0
20230601,161200,21312050,16040,16040,16040,16040,0
20230601,161100,21312050,16040,16040,16040,16040,0
20230601,161000,21312050,16040,16040,16040,16040,0
20230601,160900,21312050,16040,16040,16040,16040,0
20230601,160800,21312050,16040,16040,16040,16040,0
20230601,160700,21312050,16040,16040,16040,16040,0
20230601,160600,21312050,16040,16040,16040,16040,0
20230601,160500,21312050,16040,16040,16040,16040,0
20230601,160400,21312050,16040,16040,16040,16040,0
20230601,160300,21312050,16040,16040,16040,16040,0
20230601,160200,21312050,16040,16040,16040,16040,0
20230601,160100,21312050,16040,16040,16040,16040,0
20230601,160000,21312050,16040,16040,16040,16040,0
20230601,155900,21312050,16040,16040,16040,16040,0
20230601,155800,21312050,16040,16040,16040,16040,0
20230601,155700,21312050,16040,16040,16040,16040,0
20230601,155600,21312050,16040,16040,16040,16040,0
20230601,155500,21312050,16040,16040,16040,16040,112
20230601,155400,21312050,16040,16040,16040,16040,0
20230601,155300,21312050,16040,16040,16040,16040,0
20230601,155200,21312050,16040,16040,16040,16040,0
20230601,155100,21312050,16040,16040,16040,16040,0
20230601,155000,21312050,16040,16040,16040,16040,0
20230601,154900,21312050,16040,16040,16040,16040,0
20230601,154800,21312050,16040,16040,16040,16040,0
20230601,154700,21312050,16040,16040,16040,16040,0
20230601,154600,21312050,16040,16040,16040,16040,0
20230601,154500,21312050,16040,16040,16040,16040,0
20230601,154400,21312050,16040,16040,16040,16040,0
20230601,154300,21312050,16040,16040,16040,16040,0
20230601,154200,21312050,16040,16040,16040,16040,0
20230601,154100,21312050,16040,16040,16040,16040,0
20230601,154000,21312050,16040,16040,16040,16040,0
20230601,153900,21312050,16040,16040,16040,16040,0
20230601,153800,21312050,16040,16040,16040,16040,0
20230601,153700,21312050,16040,16040,16040,16040,0
20230601,153600,21312050,16040,16040,16040,16040,0
20230601,153500,21312050,16040,16040,16040,16040,0
20230601,153400,21312050,16040,16040,16040,16040,0
20230601,153300,21312050,16040,16040,16040,16040,0
20230601,153200,21312050,16040,16040,16040,16040,0
20230601,153100,21312050,16040,16040,16040,16040,0
20230601,153000,21312050,16040,16040,16040,16040,112
20230601,152900,19515570,15950,15950,15950,15950,0
20230601,152800,19515570,15950,15950,15950,15950,0
20230601,152700,19515570,15950,15950,15950,15950,0
20230601,152600,19515570,15950,15950,15950,15950,0
20230601,152500,19515570,15950,15950,15950,15950,0
20230601,152400,19515570,15950,15950,15950,15950,0
20230601,152300,19515570,15950,15950,15950,15950,0
20230601,152200,19515570,15950,15950,15950,15950,0
20230601,152100,19515570,15950,15950,15950,15950,0
20230601,152000,19515570,15950,15950,15950,15950,0
20230601,151900,19515570,15950,15950,15950,15950,0
20230601,151800,19515570,15950,15950,15950,15950,0
20230601,151700,19515570,15950,15950,15950,15950,1
20230601,151600,19499620,15960,15960,15960,15960,0
20230601,151500,19499620,15960,15960,15960,15960,1
20230601,151400,19483660,15880,15950,15950,15880,149
20230601,151300,17114370,15960,15960,15960,15960,0
20230601,151200,17114370,15960,15960,15960,15960,1
20230601,151100,17098410,15960,15960,15960,15960,0
20230601,151000,17098410,15960,15960,15960,15960,0
20230601,150900,17098410,15960,15960,15960,15960,10
20230601,150800,16938810,15960,15960,15960,15960,0
20230601,150700,16938810,15960,15960,15960,15960,0
20230601,150600,16938810,15960,15960,15960,15960,0
20230601,150500,16938810,15960,15960,15960,15960,0
20230601,150400,16938810,15960,15960,15960,15960,0
20230601,150300,16938810,15960,15960,15960,15960,0
20230601,150200,16938810,15960,15960,15960,15960,0
20230601,150100,16938810,15960,15960,15960,15960,0
20230601,150000,16938810,15960,15960,15960,15960,0
20230601,145900,16938810,15960,15960,15960,15960,0
20230601,145800,16938810,15960,15960,15960,15960,1
20230601,145700,16922850,16000,16000,16000,16000,0
20230601,145600,16922850,16000,16000,16000,16000,0
20230601,145500,16922850,16000,16000,16000,16000,0
20230601,145400,16922850,16000,16000,16000,16000,0
20230601,145300,16922850,16000,16000,16000,16000,0
20230601,145200,16922850,16000,16000,16000,16000,0
20230601,145100,16922850,16000,16000,16000,16000,0
20230601,145000,16922850,16000,16000,16000,16000,0
20230601,144900,16922850,16000,16000,16000,16000,0
20230601,144800,16922850,16000,16000,16000,16000,0
20230601,144700,16922850,16000,16000,16000,16000,0
20230601,144600,16922850,16000,16000,16000,16000,10
20230601,144500,16762850,15950,15950,15950,15950,0
20230601,144400,16762850,15950,15990,15990,15950,132
20230601,144300,14657090,16000,16000,16000,16000,0
20230601,144200,14657090,16000,16000,16000,16000,0
20230601,144100,14657090,16000,16000,16000,16000,0
20230601,144000,14657090,16000,16000,16000,16000,0
20230601,143900,14657090,16000,16000,16000,16000,0
20230601,143800,14657090,16000,16000,16000,16000,0
20230601,143700,14657090,16000,16000,16000,16000,0
20230601,143600,14657090,16000,16000,16000,16000,0
20230601,143500,14657090,16000,16000,16000,16000,1
20230601,143400,14641090,16000,16000,16000,16000,8
20230601,143300,14513090,15990,15990,15990,15990,0
20230601,143200,14513090,15990,15990,15990,15990,0
20230601,143100,14513090,15990,15990,15990,15990,2
20230601,143000,14481110,15990,15990,15990,15990,0
20230601,142900,14481110,15990,15990,15990,15990,40
20230601,142800,13841510,15980,15980,15980,15980,1
20230601,142700,13825530,15980,15980,15980,15980,0
20230601,142600,13825530,15980,15980,15980,15980,0
20230601,142500,13825530,15980,15980,15980,15980,1
20230601,142400,13809550,15980,15980,15980,15980,0
20230601,142300,13809550,15980,15980,15980,15980,1
20230601,142200,13793570,15970,15970,15970,15970,0
20230601,142100,13793570,15970,15970,15970,15970,0
20230601,142000,13793570,15970,15970,15970,15970,0
20230601,141900,13793570,15970,15970,15970,15970,0
20230601,141800,13793570,15970,15970,15970,15970,0
20230601,141700,13793570,15970,15970,15970,15970,0
20230601,141600,13793570,15970,15970,15970,15970,0
20230601,141500,13793570,15970,15970,15970,15970,0
20230601,141400,13793570,15970,15970,15970,15970,2
20230601,141300,13761630,15970,15970,15970,15970,0
20230601,141200,13761630,15970,15970,15970,15970,0
20230601,141100,13761630,15970,15970,15970,15970,0
20230601,141000,13761630,15970,15970,15970,15970,0
20230601,140900,13761630,15970,15970,15970,15970,0
20230601,140800,13761630,15970,16020,16020,15970,50
20230601,140700,12963040,16040,16040,16040,16040,0
20230601,140600,12963040,16040,16040,16040,16040,0
20230601,140500,12963040,16040,16040,16040,16040,0
20230601,140400,12963040,16040,16040,16040,16040,0
20230601,140300,12963040,16040,16040,16040,16040,0
20230601,140200,12963040,16040,16040,16040,16040,0
20230601,140100,12963040,16040,16020,16040,16020,13
20230601,140000,12754540,16010,16010,16010,16010,8
20230601,135900,12626460,16040,16040,16040,16040,0
20230601,135800,12626460,16040,16040,16040,16040,0
20230601,135700,12626460,16040,16040,16040,16040,0
20230601,135600,12626460,16040,16040,16040,16040,0
20230601,135500,12626460,16040,16040,16040,16040,0
20230601,135400,12626460,16040,16040,16040,16040,0
20230601,135300,12626460,16040,16040,16040,16040,0
20230601,135200,12626460,16040,16040,16040,16040,0
20230601,135100,12626460,16040,16040,16040,16040,0
20230601,135000,12626460,16040,16040,16040,16040,0
20230601,134900,12626460,16040,16040,16040,16040,0
20230601,134800,12626460,16040,16040,16040,16040,0
20230601,134700,12626460,16040,16040,16040,16040,0
20230601,134600,12626460,16040,16040,16040,16040,0
20230601,134500,12626460,16040,16040,16040,16040,0
20230601,134400,12626460,16040,16040,16040,16040,0
20230601,134300,12626460,16040,16040,16040,16040,0
20230601,134200,12626460,16040,16040,16040,16040,0
20230601,134100,12626460,16040,16040,16040,16040,0
20230601,134000,12626460,16040,16040,16040,16040,0
20230601,133900,12626460,16040,16040,16040,16040,0
20230601,133800,12626460,16040,16040,16040,16040,0
20230601,133700,12626460,16040,16040,16040,16040,0
20230601,133600,12626460,16040,16040,16040,16040,0
20230601,133500,12626460,16040,16040,16040,16040,0
20230601,133400,12626460,16040,16040,16040,16040,0
20230601,133300,12626460,16040,16040,16040,16040,0
20230601,133200,12626460,16040,16040,16040,16040,0
20230601,133100,12626460,16040,16040,16040,16040,0
20230601,133000,12626460,16040,16040,16040,16040,0
20230601,132900,12626460,16040,16040,16040,16040,1
20230601,132800,12610420,16040,16040,16040,16040,0
20230601,132700,12610420,16040,16040,16040,16040,0
20230601,132600,12610420,16040,16020,16040,16020,60
20230601,132500,11648040,16040,16040,16040,16040,0
20230601,132400,11648040,16040,16040,16040,16040,0
20230601,132300,11648040,16040,16040,16040,16040,0
20230601,132200,11648040,16040,16040,16040,16040,0
20230601,132100,11648040,16040,16040,16040,16040,0
20230601,132000,11648040,16040,16040,16040,16040,0
20230601,131900,11648040,16040,16040,16040,16040,0
20230601,131800,11648040,16040,16040,16040,16040,0
20230601,131700,11648040,16040,16040,16040,16040,0
20230601,131600,11648040,16040,16040,16040,16040,0
20230601,131500,11648040,16040,16040,16040,16040,0
20230601,131400,11648040,16040,16040,16040,16040,0
20230601,131300,11648040,16040,16040,16040,16040,0
20230601,131200,11648040,16040,16040,16040,16040,0
20230601,131100,11648040,16040,16040,16040,16040,0
20230601,131000,11648040,16040,16040,16040,16040,0
20230601,130900,11648040,16040,16040,16040,16040,0
20230601,130800,11648040,16040,16040,16040,16040,0
20230601,130700,11648040,16040,16040,16040,16040,0
20230601,130600,11648040,16040,16040,16040,16040,0
20230601,130500,11648040,16040,16040,16040,16040,0
20230601,130400,11648040,16040,16040,16040,16040,0
20230601,130300,11648040,16040,16040,16040,16040,0
20230601,130200,11648040,16040,16040,16040,16040,0
20230601,130100,11648040,16040,16020,16040,16020,63
20230601,130000,10637540,16000,16000,16000,16000,0
20230601,125900,10637540,16000,16000,16000,16000,0
20230601,125800,10637540,16000,16000,16000,16000,0
20230601,125700,10637540,16000,16000,16000,16000,0
20230601,125600,10637540,16000,16000,16000,16000,0
20230601,125500,10637540,16000,16000,16000,16000,0
20230601,125400,10637540,16000,16000,16000,16000,0
20230601,125300,10637540,16000,16000,16000,16000,0
20230601,125200,10637540,16000,16000,16000,16000,0
20230601,125100,10637540,16000,16000,16000,16000,0
20230601,125000,10637540,16000,16000,16000,16000,0
20230601,124900,10637540,16000,16000,16000,16000,0
20230601,124800,10637540,16000,16000,16000,16000,0
20230601,124700,10637540,16000,16000,16000,16000,0
20230601,124600,10637540,16000,16000,16000,16000,0
20230601,124500,10637540,16000,16000,16000,16000,0
20230601,124400,10637540,16000,16000,16000,16000,8
20230601,124300,10509540,16000,16000,16000,16000,0
20230601,124200,10509540,16000,16000,16000,16000,1
20230601,124100,10493540,16000,16000,16000,16000,0
20230601,124000,10493540,16000,16000,16000,16000,0
20230601,123900,10493540,16000,16000,16000,16000,1
20230601,123800,10477540,16000,16000,16000,16000,0
20230601,123700,10477540,16000,16000,16000,16000,0
20230601,123600,10477540,16000,16000,16000,16000,0
20230601,123500,10477540,16000,16000,16000,16000,0
20230601,123400,10477540,16000,16000,16000,16000,8
20230601,123300,10349540,16000,16000,16000,16000,0
20230601,123200,10349540,16000,16000,16000,16000,5
20230601,123100,10269540,16040,16040,16040,16040,0
20230601,123000,10269540,16040,16040,16040,16040,0
20230601,122900,10269540,16040,16020,16040,16020,2
20230601,122800,10237480,16040,16040,16040,16040,0
20230601,122700,10237480,16040,16040,16040,16040,0
20230601,122600,10237480,16040,16040,16040,16040,0
20230601,122500,10237480,16040,16040,16040,16040,0
20230601,122400,10237480,16040,16040,16040,16040,0
20230601,122300,10237480,16040,16040,16040,16040,0
20230601,122200,10237480,16040,16040,16040,16040,0
20230601,122100,10237480,16040,16040,16040,16040,0
20230601,122000,10237480,16040,16040,16040,16040,0
20230601,121900,10237480,16040,16040,16040,16040,0
20230601,121800,10237480,16040,16040,16040,16040,0
20230601,121700,10237480,16040,16040,16040,16040,0
20230601,121600,10237480,16040,16040,16040,16040,0
20230601,121500,10237480,16040,16040,16040,16040,0
20230601,121400,10237480,16040,16040,16040,16040,0
20230601,121300,10237480,16040,16040,16040,16040,0
20230601,121200,10237480,16040,16040,16040,16040,0
20230601,121100,10237480,16040,16040,16040,16040,0
20230601,121000,10237480,16040,16040,16040,16040,0
20230601,120900,10237480,16040,16040,16040,16040,0
20230601,120800,10237480,16040,16040,16040,16040,0
20230601,120700,10237480,16040,16040,16040,16040,0
20230601,120600,10237480,16040,16040,16040,16040,0
20230601,120500,10237480,16040,16040,16040,16040,0
20230601,120400,10237480,16040,16040,16040,16040,0
20230601,120300,10237480,16040,16040,16040,16040,0
20230601,120200,10237480,16040,16040,16040,16040,0
20230601,120100,10237480,16040,16040,16040,16040,0
20230601,120000,10237480,16040,16040,16040,16040,0
20230601,115900,10237480,16040,16040,16040,16040,0
20230601,115800,10237480,16040,16040,16040,16040,0
20230601,115700,10237480,16040,16040,16040,16040,0
20230601,115600,10237480,16040,16040,16040,16040,0
20230601,115500,10237480,16040,16040,16040,16040,0
20230601,115400,10237480,16040,16040,16040,16040,0
20230601,115300,10237480,16040,16040,16040,16040,0
20230601,115200,10237480,16040,16040,16040,16040,1
20230601,115100,10221440,16010,16010,16010,16010,0
20230601,115000,10221440,16010,16010,16010,16010,0
20230601,114900,10221440,16010,16010,16010,16010,0
20230601,114800,10221440,16010,16010,16010,16010,0
20230601,114700,10221440,16010,16010,16010,16010,0
20230601,114600,10221440,16010,16010,16010,16010,1
20230601,114500,10205430,16040,16040,16040,16040,0
20230601,114400,10205430,16040,16040,16040,16040,0
20230601,114300,10205430,16040,16040,16040,16040,0
20230601,114200,10205430,16040,16040,16040,16040,0
20230601,114100,10205430,16040,16040,16040,16040,0
20230601,114000,10205430,16040,16040,16040,16040,0
20230601,113900,10205430,16040,16040,16040,16040,0
20230601,113800,10205430,16040,16040,16040,16040,0
20230601,113700,10205430,16040,16040,16040,16040,0
20230601,113600,10205430,16040,16040,16040,16040,0
20230601,113500,10205430,16040,16040,16040,16040,0
20230601,113400,10205430,16040,16040,16040,16040,0
20230601,113300,10205430,16040,16040,16040,16040,0
20230601,113200,10205430,16040,16040,16040,16040,0
20230601,113100,10205430,16040,16040,16040,16040,0
20230601,113000,10205430,16040,16040,16040,16040,0
20230601,112900,10205430,16040,16040,16040,16040,0
20230601,112800,10205430,16040,16040,16040,16040,0
20230601,112700,10205430,16040,16040,16040,16040,0
20230601,112600,10205430,16040,16040,16040,16040,0
20230601,112500,10205430,16040,16040,16040,16040,0
20230601,112400,10205430,16040,16040,16040,16040,0
20230601,112300,10205430,16040,16040,16040,16040,0
20230601,112200,10205430,16040,16040,16040,16040,0
20230601,112100,10205430,16040,16040,16040,16040,0
20230601,112000,10205430,16040,16040,16040,16040,0
20230601,111900,10205430,16040,16040,16040,16040,0
20230601,111800,10205430,16040,16040,16040,16040,0
20230601,111700,10205430,16040,16040,16040,16040,0
20230601,111600,10205430,16040,16040,16040,16040,0
20230601,111500,10205430,16040,16040,16040,16040,0
20230601,111400,10205430,16040,16040,16040,16040,0
20230601,111300,10205430,16040,16040,16040,16040,0
20230601,111200,10205430,16040,16040,16040,16040,0
20230601,111100,10205430,16040,16030,16040,16030,3
20230601,111000,10157320,15980,15980,15980,15980,0
20230601,110900,10157320,15980,15980,15980,15980,0
20230601,110800,10157320,15980,15980,15980,15980,1
20230601,110700,10141340,16040,16000,16040,16000,4
20230601,110600,10077240,16030,16030,16030,16030,0
20230601,110500,10077240,16030,16030,16030,16030,0
20230601,110400,10077240,16030,16030,16030,16030,0
20230601,110300,10077240,16030,16030,16030,16030,0
20230601,110200,10077240,16030,16030,16030,16030,0
20230601,110100,10077240,16030,16030,16030,16030,0
20230601,110000,10077240,16030,16030,16030,16030,0
20230601,105900,10077240,16030,15990,16030,15990,2
20230601,105800,10045220,16030,16030,16030,16030,0
20230601,105700,10045220,16030,16030,16030,16030,0
20230601,105600,10045220,16030,16030,16030,16030,0
20230601,105500,10045220,16030,16030,16030,16030,0
20230601,105400,10045220,16030,16030,16030,16030,0
20230601,105300,10045220,16030,16030,16030,16030,0
20230601,105200,10045220,16030,16030,16030,16030,0
20230601,105100,10045220,16030,16030,16030,16030,0
20230601,105000,10045220,16030,16030,16030,16030,0
20230601,104900,10045220,16030,16030,16030,16030,0
20230601,104800,10045220,16030,16030,16030,16030,0
20230601,104700,10045220,16030,16030,16030,16030,0
20230601,104600,10045220,16030,16030,16030,16030,0
20230601,104500,10045220,16030,16030,16030,16030,0
20230601,104400,10045220,16030,16030,16030,16030,0
20230601,104300,10045220,16030,16030,16030,16030,0
20230601,104200,10045220,16030,16030,16030,16030,0
20230601,104100,10045220,16030,16030,16030,16030,0
20230601,104000,10045220,16030,16030,16030,16030,0
20230601,103900,10045220,16030,16030,16030,16030,0
20230601,103800,10045220,16030,16030,16030,16030,0
20230601,103700,10045220,16030,16030,16030,16030,0
20230601,103600,10045220,16030,16030,16030,16030,0
20230601,103500,10045220,16030,16030,16030,16030,0
20230601,103400,10045220,16030,16030,16030,16030,0
20230601,103300,10045220,16030,16030,16030,16030,0
20230601,103200,10045220,16030,16030,16030,16030,0
20230601,103100,10045220,16030,16030,16030,16030,0
20230601,103000,10045220,16030,16030,16030,16030,0
20230601,102900,10045220,16030,16030,16030,16030,0
20230601,102800,10045220,16030,16030,16030,16030,0
20230601,102700,10045220,16030,16030,16030,16030,0
20230601,102600,10045220,16030,16030,16030,16030,0
20230601,102500,10045220,16030,16030,16030,16030,0
20230601,102400,10045220,16030,15970,16030,15970,127
20230601,102300,8016970,15970,15970,15970,15970,0
20230601,102200,8016970,15970,15970,15970,15970,0
20230601,102100,8016970,15970,15970,15970,15970,0
20230601,102000,8016970,15970,15970,15970,15970,0
20230601,101900,8016970,15970,15970,15970,15970,0
20230601,101800,8016970,15970,15970,15970,15970,10
20230601,101700,7857270,15950,15950,15950,15950,0
20230601,101600,7857270,15950,15950,15950,15950,0
20230601,101500,7857270,15950,15950,15950,15950,0
20230601,101400,7857270,15950,15950,15950,15950,0
20230601,101300,7857270,15950,15950,15950,15950,0
20230601,101200,7857270,15950,15950,15950,15950,0
20230601,101100,7857270,15950,15950,15950,15950,0
20230601,101000,7857270,15950,15950,15950,15950,0
20230601,100900,7857270,15950,15950,15950,15950,0
20230601,100800,7857270,15950,15950,15950,15950,0
20230601,100700,7857270,15950,15950,15950,15950,18
20230601,100600,7570170,15950,15950,15950,15950,0
20230601,100500,7570170,15950,15950,15950,15950,0
20230601,100400,7570170,15950,15970,15970,15950,128
20230601,100300,5528540,16040,16040,16040,16040,0
20230601,100200,5528540,16040,16040,16040,16040,0
20230601,100100,5528540,16040,16040,16040,16040,0
20230601,100000,5528540,16040,16040,16040,16040,0
20230601,095900,5528540,16040,16040,16040,16040,0
20230601,095800,5528540,16040,16040,16040,16040,1
20230601,095700,5512500,16040,16040,16040,16040,0
20230601,095600,5512500,16040,16040,16040,16040,0
20230601,095500,5512500,16040,16010,16040,16010,3
20230601,095400,5464410,16040,16040,16040,16040,0
20230601,095300,5464410,16040,16040,16040,16040,0
20230601,095200,5464410,16040,16040,16040,16040,0
20230601,095100,5464410,16040,16040,16040,16040,0
20230601,095000,5464410,16040,16040,16040,16040,0
20230601,094900,5464410,16040,16040,16040,16040,0
20230601,094800,5464410,16040,16040,16040,16040,0
20230601,094700,5464410,16040,16040,16040,16040,0
20230601,094600,5464410,16040,16040,16040,16040,0
20230601,094500,5464410,16040,16040,16040,16040,0
20230601,094400,5464410,16040,16040,16040,16040,0
20230601,094300,5464410,16040,16040,16040,16040,0
20230601,094200,5464410,16040,16040,16040,16040,0
20230601,094100,5464410,16040,16040,16040,16040,0
20230601,094000,5464410,16040,16040,16040,16040,0
20230601,093900,5464410,16040,16040,16040,16040,1
20230601,093800,5448370,15980,15980,15980,15980,6
20230601,093700,5352490,16030,16030,16030,16030,0
20230601,093600,5352490,16030,16030,16030,16030,1
20230601,093500,5336460,15970,15970,15970,15970,0
20230601,093400,5336460,15970,15970,15970,15970,1
20230601,093300,5320490,16040,16040,16040,16040,0
20230601,093200,5320490,16040,16040,16040,16040,0
20230601,093100,5320490,16040,16040,16040,16040,0
20230601,093000,5320490,16040,16040,16040,16040,0
20230601,092900,5320490,16040,16040,16040,16040,0
20230601,092800,5320490,16040,16040,16040,16040,0
20230601,092700,5320490,16040,16040,16040,16040,0
20230601,092600,5320490,16040,16040,16040,16040,1
20230601,092500,5304450,16040,16040,16040,16040,0
20230601,092400,5304450,16040,16040,16040,16040,0
20230601,092300,5304450,16040,16040,16040,16040,0
20230601,092200,5304450,16040,16040,16040,16040,0
20230601,092100,5304450,16040,16040,16040,16040,0
20230601,092000,5304450,16040,15970,16040,15970,2
20230601,091900,5272440,16040,16040,16040,16040,0
20230601,091800,5272440,16040,16040,16040,16040,0
20230601,091700,5272440,16040,16040,16040,16040,0
20230601,091600,5272440,16040,16040,16040,16040,0
20230601,091500,5272440,16040,16040,16040,16040,0
20230601,091400,5272440,16040,16040,16040,16040,0
20230601,091300,5272440,16040,16040,16040,16040,1
20230601,091200,5256400,15930,15930,15930,15930,0
20230601,091100,5256400,15930,15930,15930,15930,1
20230601,091000,5240470,15880,15880,15880,15880,0
20230601,090900,5240470,15880,15880,15880,15880,0
20230601,090800,5240470,15880,15880,15880,15880,0
20230601,090700,5240470,15880,15880,15880,15880,0
20230601,090600,5240470,15880,15880,15880,15880,0
20230601,090500,5240470,15880,15880,15880,15880,0
20230601,090400,5240470,15880,15880,15880,15880,0
20230601,090300,5240470,15880,15900,15900,15880,100
20230601,090200,3652430,15880,15890,15890,15880,140
20230601,090100,1429200,15880,15880,15880,15880,0
20230601,090000,1429200,15880,15880,15880,15880,90