KissMeData/095270/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214400,135567000,6540,6540,6540,6540,2717
20230601,214300,135567000,6540,6540,6540,6540,0
20230601,214200,135567000,6540,6540,6540,6540,0
20230601,214100,135567000,6540,6540,6540,6540,0
20230601,214000,135567000,6540,6540,6540,6540,0
20230601,213900,135567000,6540,6540,6540,6540,0
20230601,213800,135567000,6540,6540,6540,6540,0
20230601,213700,135567000,6540,6540,6540,6540,0
20230601,213600,135567000,6540,6540,6540,6540,0
20230601,213500,135567000,6540,6540,6540,6540,0
20230601,213400,135567000,6540,6540,6540,6540,0
20230601,213300,135567000,6540,6540,6540,6540,0
20230601,213200,135567000,6540,6540,6540,6540,0
20230601,213100,135567000,6540,6540,6540,6540,0
20230601,213000,135567000,6540,6540,6540,6540,0
20230601,212900,135567000,6540,6540,6540,6540,0
20230601,212800,135567000,6540,6540,6540,6540,0
20230601,212700,135567000,6540,6540,6540,6540,0
20230601,212600,135567000,6540,6540,6540,6540,0
20230601,212500,135567000,6540,6540,6540,6540,0
20230601,212400,135567000,6540,6540,6540,6540,0
20230601,212300,135567000,6540,6540,6540,6540,0
20230601,212200,135567000,6540,6540,6540,6540,0
20230601,212100,135567000,6540,6540,6540,6540,0
20230601,212000,135567000,6540,6540,6540,6540,0
20230601,211900,135567000,6540,6540,6540,6540,0
20230601,211800,135567000,6540,6540,6540,6540,0
20230601,211700,135567000,6540,6540,6540,6540,0
20230601,211600,135567000,6540,6540,6540,6540,0
20230601,211500,135567000,6540,6540,6540,6540,0
20230601,211400,135567000,6540,6540,6540,6540,2717
20230601,211300,135567000,6540,6540,6540,6540,0
20230601,211200,135567000,6540,6540,6540,6540,0
20230601,211100,135567000,6540,6540,6540,6540,0
20230601,211000,135567000,6540,6540,6540,6540,0
20230601,210900,135567000,6540,6540,6540,6540,0
20230601,210800,135567000,6540,6540,6540,6540,0
20230601,210700,135567000,6540,6540,6540,6540,0
20230601,210600,135567000,6540,6540,6540,6540,0
20230601,210500,135567000,6540,6540,6540,6540,0
20230601,210400,135567000,6540,6540,6540,6540,0
20230601,210300,135567000,6540,6540,6540,6540,0
20230601,210200,135567000,6540,6540,6540,6540,0
20230601,210100,135567000,6540,6540,6540,6540,0
20230601,210000,135567000,6540,6540,6540,6540,0
20230601,205900,135567000,6540,6540,6540,6540,0
20230601,205800,135567000,6540,6540,6540,6540,0
20230601,205700,135567000,6540,6540,6540,6540,0
20230601,205600,135567000,6540,6540,6540,6540,0
20230601,205500,135567000,6540,6540,6540,6540,0
20230601,205400,135567000,6540,6540,6540,6540,0
20230601,205300,135567000,6540,6540,6540,6540,0
20230601,205200,135567000,6540,6540,6540,6540,0
20230601,205100,135567000,6540,6540,6540,6540,0
20230601,205000,135567000,6540,6540,6540,6540,0
20230601,204900,135567000,6540,6540,6540,6540,0
20230601,204800,135567000,6540,6540,6540,6540,0
20230601,204700,135567000,6540,6540,6540,6540,0
20230601,204600,135567000,6540,6540,6540,6540,0
20230601,204500,135567000,6540,6540,6540,6540,0
20230601,204400,135567000,6540,6540,6540,6540,2717
20230601,204300,135567000,6540,6540,6540,6540,0
20230601,204200,135567000,6540,6540,6540,6540,0
20230601,204100,135567000,6540,6540,6540,6540,0
20230601,204000,135567000,6540,6540,6540,6540,0
20230601,203900,135567000,6540,6540,6540,6540,0
20230601,203800,135567000,6540,6540,6540,6540,0
20230601,203700,135567000,6540,6540,6540,6540,0
20230601,203600,135567000,6540,6540,6540,6540,0
20230601,203500,135567000,6540,6540,6540,6540,0
20230601,203400,135567000,6540,6540,6540,6540,0
20230601,203300,135567000,6540,6540,6540,6540,0
20230601,203200,135567000,6540,6540,6540,6540,0
20230601,203100,135567000,6540,6540,6540,6540,0
20230601,203000,135567000,6540,6540,6540,6540,0
20230601,202900,135567000,6540,6540,6540,6540,0
20230601,202800,135567000,6540,6540,6540,6540,0
20230601,202700,135567000,6540,6540,6540,6540,0
20230601,202600,135567000,6540,6540,6540,6540,0
20230601,202500,135567000,6540,6540,6540,6540,0
20230601,202400,135567000,6540,6540,6540,6540,0
20230601,202300,135567000,6540,6540,6540,6540,0
20230601,202200,135567000,6540,6540,6540,6540,0
20230601,202100,135567000,6540,6540,6540,6540,0
20230601,202000,135567000,6540,6540,6540,6540,0
20230601,201900,135567000,6540,6540,6540,6540,0
20230601,201800,135567000,6540,6540,6540,6540,0
20230601,201700,135567000,6540,6540,6540,6540,0
20230601,201600,135567000,6540,6540,6540,6540,0
20230601,201500,135567000,6540,6540,6540,6540,0
20230601,201400,135567000,6540,6540,6540,6540,2717
20230601,201300,135567000,6540,6540,6540,6540,0
20230601,201200,135567000,6540,6540,6540,6540,0
20230601,201100,135567000,6540,6540,6540,6540,0
20230601,201000,135567000,6540,6540,6540,6540,0
20230601,200900,135567000,6540,6540,6540,6540,0
20230601,200800,135567000,6540,6540,6540,6540,0
20230601,200700,135567000,6540,6540,6540,6540,0
20230601,200600,135567000,6540,6540,6540,6540,0
20230601,200500,135567000,6540,6540,6540,6540,0
20230601,200400,135567000,6540,6540,6540,6540,0
20230601,200300,135567000,6540,6540,6540,6540,0
20230601,200200,135567000,6540,6540,6540,6540,0
20230601,200100,135567000,6540,6540,6540,6540,0
20230601,200000,135567000,6540,6540,6540,6540,0
20230601,195900,135567000,6540,6540,6540,6540,0
20230601,195800,135567000,6540,6540,6540,6540,0
20230601,195700,135567000,6540,6540,6540,6540,0
20230601,195600,135567000,6540,6540,6540,6540,0
20230601,195500,135567000,6540,6540,6540,6540,0
20230601,195400,135567000,6540,6540,6540,6540,0
20230601,195300,135567000,6540,6540,6540,6540,0
20230601,195200,135567000,6540,6540,6540,6540,0
20230601,195100,135567000,6540,6540,6540,6540,0
20230601,195000,135567000,6540,6540,6540,6540,0
20230601,194900,135567000,6540,6540,6540,6540,0
20230601,194800,135567000,6540,6540,6540,6540,0
20230601,194700,135567000,6540,6540,6540,6540,0
20230601,194600,135567000,6540,6540,6540,6540,0
20230601,194500,135567000,6540,6540,6540,6540,0
20230601,194400,135567000,6540,6540,6540,6540,2717
20230601,194300,135567000,6540,6540,6540,6540,0
20230601,194200,135567000,6540,6540,6540,6540,0
20230601,194100,135567000,6540,6540,6540,6540,0
20230601,194000,135567000,6540,6540,6540,6540,0
20230601,193900,135567000,6540,6540,6540,6540,0
20230601,193800,135567000,6540,6540,6540,6540,0
20230601,193700,135567000,6540,6540,6540,6540,0
20230601,193600,135567000,6540,6540,6540,6540,0
20230601,193500,135567000,6540,6540,6540,6540,0
20230601,193400,135567000,6540,6540,6540,6540,0
20230601,193300,135567000,6540,6540,6540,6540,0
20230601,193200,135567000,6540,6540,6540,6540,0
20230601,193100,135567000,6540,6540,6540,6540,0
20230601,193000,135567000,6540,6540,6540,6540,0
20230601,192900,135567000,6540,6540,6540,6540,0
20230601,192800,135567000,6540,6540,6540,6540,0
20230601,192700,135567000,6540,6540,6540,6540,0
20230601,192600,135567000,6540,6540,6540,6540,0
20230601,192500,135567000,6540,6540,6540,6540,0
20230601,192400,135567000,6540,6540,6540,6540,0
20230601,192300,135567000,6540,6540,6540,6540,0
20230601,192200,135567000,6540,6540,6540,6540,0
20230601,192100,135567000,6540,6540,6540,6540,0
20230601,192000,135567000,6540,6540,6540,6540,0
20230601,191900,135567000,6540,6540,6540,6540,0
20230601,191800,135567000,6540,6540,6540,6540,0
20230601,191700,135567000,6540,6540,6540,6540,0
20230601,191600,135567000,6540,6540,6540,6540,0
20230601,191500,135567000,6540,6540,6540,6540,0
20230601,191400,135567000,6540,6540,6540,6540,2717
20230601,191300,135567000,6540,6540,6540,6540,0
20230601,191200,135567000,6540,6540,6540,6540,0
20230601,191100,135567000,6540,6540,6540,6540,0
20230601,191000,135567000,6540,6540,6540,6540,0
20230601,190900,135567000,6540,6540,6540,6540,0
20230601,190800,135567000,6540,6540,6540,6540,0
20230601,190700,135567000,6540,6540,6540,6540,0
20230601,190600,135567000,6540,6540,6540,6540,0
20230601,190500,135567000,6540,6540,6540,6540,0
20230601,190400,135567000,6540,6540,6540,6540,0
20230601,190300,135567000,6540,6540,6540,6540,0
20230601,190200,135567000,6540,6540,6540,6540,0
20230601,190100,135567000,6540,6540,6540,6540,0
20230601,190000,135567000,6540,6540,6540,6540,0
20230601,185900,135567000,6540,6540,6540,6540,0
20230601,185800,135567000,6540,6540,6540,6540,0
20230601,185700,135567000,6540,6540,6540,6540,0
20230601,185600,135567000,6540,6540,6540,6540,0
20230601,185500,135567000,6540,6540,6540,6540,0
20230601,185400,135567000,6540,6540,6540,6540,0
20230601,185300,135567000,6540,6540,6540,6540,0
20230601,185200,135567000,6540,6540,6540,6540,0
20230601,185100,135567000,6540,6540,6540,6540,0
20230601,185000,135567000,6540,6540,6540,6540,0
20230601,184900,135567000,6540,6540,6540,6540,0
20230601,184800,135567000,6540,6540,6540,6540,0
20230601,184700,135567000,6540,6540,6540,6540,0
20230601,184600,135567000,6540,6540,6540,6540,0
20230601,184500,135567000,6540,6540,6540,6540,0
20230601,184400,135567000,6540,6540,6540,6540,2717
20230601,184300,135567000,6540,6540,6540,6540,0
20230601,184200,135567000,6540,6540,6540,6540,0
20230601,184100,135567000,6540,6540,6540,6540,0
20230601,184000,135567000,6540,6540,6540,6540,0
20230601,183900,135567000,6540,6540,6540,6540,0
20230601,183800,135567000,6540,6540,6540,6540,0
20230601,183700,135567000,6540,6540,6540,6540,0
20230601,183600,135567000,6540,6540,6540,6540,0
20230601,183500,135567000,6540,6540,6540,6540,0
20230601,183400,135567000,6540,6540,6540,6540,0
20230601,183300,135567000,6540,6540,6540,6540,0
20230601,183200,135567000,6540,6540,6540,6540,0
20230601,183100,135567000,6540,6540,6540,6540,0
20230601,183000,135567000,6540,6540,6540,6540,0
20230601,182900,135567000,6540,6540,6540,6540,0
20230601,182800,135567000,6540,6540,6540,6540,0
20230601,182700,135567000,6540,6540,6540,6540,0
20230601,182600,135567000,6540,6540,6540,6540,0
20230601,182500,135567000,6540,6540,6540,6540,0
20230601,182400,135567000,6540,6540,6540,6540,0
20230601,182300,135567000,6540,6540,6540,6540,0
20230601,182200,135567000,6540,6540,6540,6540,0
20230601,182100,135567000,6540,6540,6540,6540,0
20230601,182000,135567000,6540,6540,6540,6540,0
20230601,181900,135567000,6540,6540,6540,6540,0
20230601,181800,135567000,6540,6540,6540,6540,0
20230601,181700,135567000,6540,6540,6540,6540,0
20230601,181600,135567000,6540,6540,6540,6540,0
20230601,181500,135567000,6540,6540,6540,6540,0
20230601,181400,135567000,6540,6540,6540,6540,2717
20230601,181300,135567000,6540,6540,6540,6540,0
20230601,181200,135567000,6540,6540,6540,6540,0
20230601,181100,135567000,6540,6540,6540,6540,0
20230601,181000,135567000,6540,6540,6540,6540,0
20230601,180900,135567000,6540,6540,6540,6540,0
20230601,180800,135567000,6540,6540,6540,6540,0
20230601,180700,135567000,6540,6540,6540,6540,0
20230601,180600,135567000,6540,6540,6540,6540,0
20230601,180500,135567000,6540,6540,6540,6540,0
20230601,180400,135567000,6540,6540,6540,6540,0
20230601,180300,135567000,6540,6540,6540,6540,0
20230601,180200,135567000,6540,6540,6540,6540,0
20230601,180100,135567000,6540,6540,6540,6540,0
20230601,180000,135567000,6540,6540,6540,6540,0
20230601,175900,135567000,6540,6540,6540,6540,0
20230601,175800,135567000,6540,6540,6540,6540,0
20230601,175700,135567000,6540,6540,6540,6540,0
20230601,175600,135567000,6540,6540,6540,6540,0
20230601,175500,135567000,6540,6540,6540,6540,0
20230601,175400,135567000,6540,6540,6540,6540,0
20230601,175300,135567000,6540,6540,6540,6540,0
20230601,175200,135567000,6540,6540,6540,6540,0
20230601,175100,135567000,6540,6540,6540,6540,0
20230601,175000,135567000,6540,6540,6540,6540,0
20230601,174900,135567000,6540,6540,6540,6540,0
20230601,174800,135567000,6540,6540,6540,6540,0
20230601,174700,135567000,6540,6540,6540,6540,0
20230601,174600,135567000,6540,6540,6540,6540,0
20230601,174500,135567000,6540,6540,6540,6540,0
20230601,174400,135567000,6540,6540,6540,6540,2717
20230601,174300,135567000,6540,6540,6540,6540,0
20230601,174200,135567000,6540,6540,6540,6540,0
20230601,174100,135567000,6540,6540,6540,6540,0
20230601,174000,135567000,6540,6540,6540,6540,0
20230601,173900,135567000,6540,6540,6540,6540,0
20230601,173800,135567000,6540,6540,6540,6540,0
20230601,173700,135567000,6540,6540,6540,6540,0
20230601,173600,135567000,6540,6540,6540,6540,0
20230601,173500,135567000,6540,6540,6540,6540,0
20230601,173400,135567000,6540,6540,6540,6540,0
20230601,173300,135567000,6540,6540,6540,6540,0
20230601,173200,135567000,6540,6540,6540,6540,0
20230601,173100,135567000,6540,6540,6540,6540,0
20230601,173000,135567000,6540,6540,6540,6540,0
20230601,172900,135567000,6540,6540,6540,6540,0
20230601,172800,135567000,6540,6540,6540,6540,0
20230601,172700,135567000,6540,6540,6540,6540,0
20230601,172600,135567000,6540,6540,6540,6540,0
20230601,172500,135567000,6540,6540,6540,6540,0
20230601,172400,135567000,6540,6540,6540,6540,0
20230601,172300,135567000,6540,6540,6540,6540,0
20230601,172200,135567000,6540,6540,6540,6540,0
20230601,172100,135567000,6540,6540,6540,6540,0
20230601,172000,135567000,6540,6540,6540,6540,0
20230601,171900,135567000,6540,6540,6540,6540,0
20230601,171800,135567000,6540,6540,6540,6540,0
20230601,171700,135567000,6540,6540,6540,6540,0
20230601,171600,135567000,6540,6540,6540,6540,0
20230601,171500,135567000,6540,6540,6540,6540,0
20230601,171400,135567000,6540,6540,6540,6540,2717
20230601,171300,135567000,6540,6540,6540,6540,0
20230601,171200,135567000,6540,6540,6540,6540,0
20230601,171100,135567000,6540,6540,6540,6540,0
20230601,171000,135567000,6540,6540,6540,6540,0
20230601,170900,135567000,6540,6540,6540,6540,0
20230601,170800,135567000,6540,6540,6540,6540,0
20230601,170700,135567000,6540,6540,6540,6540,0
20230601,170600,135567000,6540,6540,6540,6540,0
20230601,170500,135567000,6540,6540,6540,6540,0
20230601,170400,135567000,6540,6540,6540,6540,0
20230601,170300,135567000,6540,6540,6540,6540,0
20230601,170200,135567000,6540,6540,6540,6540,0
20230601,170100,135567000,6540,6540,6540,6540,0
20230601,170000,135567000,6540,6540,6540,6540,0
20230601,165900,135567000,6540,6540,6540,6540,0
20230601,165800,135567000,6540,6540,6540,6540,0
20230601,165700,135567000,6540,6540,6540,6540,0
20230601,165600,135567000,6540,6540,6540,6540,0
20230601,165500,135567000,6540,6540,6540,6540,0
20230601,165400,135567000,6540,6540,6540,6540,0
20230601,165300,135567000,6540,6540,6540,6540,0
20230601,165200,135567000,6540,6540,6540,6540,0
20230601,165100,135567000,6540,6540,6540,6540,0
20230601,165000,135567000,6540,6540,6540,6540,0
20230601,164900,135567000,6540,6540,6540,6540,0
20230601,164800,135567000,6540,6540,6540,6540,0
20230601,164700,135567000,6540,6540,6540,6540,0
20230601,164600,135567000,6540,6540,6540,6540,0
20230601,164500,135567000,6540,6540,6540,6540,0
20230601,164400,135567000,6540,6540,6540,6540,2717
20230601,164300,135567000,6540,6540,6540,6540,0
20230601,164200,135567000,6540,6540,6540,6540,0
20230601,164100,135567000,6540,6540,6540,6540,0
20230601,164000,135567000,6540,6540,6540,6540,0
20230601,163900,135567000,6540,6540,6540,6540,0
20230601,163800,135567000,6540,6540,6540,6540,0
20230601,163700,135567000,6540,6540,6540,6540,0
20230601,163600,135567000,6540,6540,6540,6540,0
20230601,163500,135567000,6540,6540,6540,6540,0
20230601,163400,135567000,6540,6540,6540,6540,0
20230601,163300,135567000,6540,6540,6540,6540,0
20230601,163200,135567000,6540,6540,6540,6540,0
20230601,163100,135567000,6540,6540,6540,6540,0
20230601,163000,135567000,6540,6540,6540,6540,0
20230601,162900,135567000,6540,6540,6540,6540,0
20230601,162800,135567000,6540,6540,6540,6540,0
20230601,162700,135567000,6540,6540,6540,6540,0
20230601,162600,135567000,6540,6540,6540,6540,0
20230601,162500,135567000,6540,6540,6540,6540,0
20230601,162400,135567000,6540,6540,6540,6540,0
20230601,162300,135567000,6540,6540,6540,6540,0
20230601,162200,135567000,6540,6540,6540,6540,0
20230601,162100,135567000,6540,6540,6540,6540,0
20230601,162000,135567000,6540,6540,6540,6540,0
20230601,161900,135567000,6540,6540,6540,6540,0
20230601,161800,135567000,6540,6540,6540,6540,0
20230601,161700,135567000,6540,6540,6540,6540,0
20230601,161600,135567000,6540,6540,6540,6540,0
20230601,161500,135567000,6540,6540,6540,6540,0
20230601,161400,135567000,6540,6540,6540,6540,2717
20230601,161300,135567000,6540,6540,6540,6540,0
20230601,161200,135567000,6540,6540,6540,6540,0
20230601,161100,135567000,6540,6540,6540,6540,0
20230601,161000,135567000,6540,6540,6540,6540,0
20230601,160900,135567000,6540,6540,6540,6540,0
20230601,160800,135567000,6540,6540,6540,6540,0
20230601,160700,135567000,6540,6540,6540,6540,0
20230601,160600,135567000,6540,6540,6540,6540,0
20230601,160500,135567000,6540,6540,6540,6540,0
20230601,160400,135567000,6540,6540,6540,6540,0
20230601,160300,135567000,6540,6540,6540,6540,0
20230601,160200,135567000,6540,6540,6540,6540,0
20230601,160100,135567000,6540,6540,6540,6540,0
20230601,160000,135567000,6540,6540,6540,6540,0
20230601,155900,135567000,6540,6540,6540,6540,0
20230601,155800,135567000,6540,6540,6540,6540,0
20230601,155700,135567000,6540,6540,6540,6540,0
20230601,155600,135567000,6540,6540,6540,6540,0
20230601,155500,135567000,6540,6540,6540,6540,0
20230601,155400,135567000,6540,6540,6540,6540,0
20230601,155300,135567000,6540,6540,6540,6540,0
20230601,155200,135567000,6540,6540,6540,6540,0
20230601,155100,135567000,6540,6540,6540,6540,0
20230601,155000,135567000,6540,6540,6540,6540,0
20230601,154900,135567000,6540,6540,6540,6540,0
20230601,154800,135567000,6540,6540,6540,6540,0
20230601,154700,135567000,6540,6540,6540,6540,0
20230601,154600,135567000,6540,6540,6540,6540,0
20230601,154500,135567000,6540,6540,6540,6540,0
20230601,154400,135567000,6540,6540,6540,6540,2717
20230601,154300,135567000,6540,6540,6540,6540,0
20230601,154200,135567000,6540,6540,6540,6540,0
20230601,154100,135567000,6540,6540,6540,6540,0
20230601,154000,135567000,6540,6540,6540,6540,0
20230601,153900,135567000,6540,6540,6540,6540,0
20230601,153800,135567000,6540,6540,6540,6540,0
20230601,153700,135567000,6540,6540,6540,6540,0
20230601,153600,135567000,6540,6540,6540,6540,0
20230601,153500,135567000,6540,6540,6540,6540,0
20230601,153400,135567000,6540,6540,6540,6540,0
20230601,153300,135567000,6540,6540,6540,6540,0
20230601,153200,135567000,6540,6540,6540,6540,0
20230601,153100,135567000,6540,6540,6540,6540,0
20230601,153000,135567000,6540,6540,6540,6540,2717
20230601,152900,117797820,6490,6490,6490,6490,0
20230601,152800,117797820,6490,6490,6490,6490,0
20230601,152700,117797820,6490,6490,6490,6490,0
20230601,152600,117797820,6490,6490,6490,6490,0
20230601,152500,117797820,6490,6490,6490,6490,0
20230601,152400,117797820,6490,6490,6490,6490,0
20230601,152300,117797820,6490,6490,6490,6490,0
20230601,152200,117797820,6490,6490,6490,6490,0
20230601,152100,117797820,6490,6490,6490,6490,0
20230601,152000,117797820,6490,6490,6490,6490,0
20230601,151900,117797820,6490,6480,6490,6480,4
20230601,151800,117771890,6510,6510,6510,6510,0
20230601,151700,117771890,6510,6510,6510,6510,0
20230601,151600,117771890,6510,6510,6510,6510,0
20230601,151500,117771890,6510,6510,6510,6510,15
20230601,151400,117674240,6470,6470,6470,6470,598
20230601,151300,113805180,6480,6500,6500,6480,1120
20230601,151200,106547020,6480,6490,6490,6480,644
20230601,151100,102373880,6490,6530,6530,6490,701
20230601,151000,97823840,6530,6540,6540,6530,10
20230601,150900,97758530,6550,6550,6550,6550,456
20230601,150800,94771730,6550,6550,6550,6550,0
20230601,150700,94771730,6550,6540,6550,6540,4
20230601,150600,94745560,6540,6540,6540,6540,6
20230601,150500,94706320,6540,6540,6540,6540,3
20230601,150400,94686700,6540,6540,6540,6540,462
20230601,150300,91665220,6550,6500,6550,6500,1811
20230601,150200,79825050,6500,6500,6500,6500,0
20230601,150100,79825050,6500,6500,6500,6500,153
20230601,150000,78830550,6500,6500,6500,6500,0
20230601,145900,78830550,6500,6500,6500,6500,101
20230601,145800,78174050,6500,6500,6500,6500,0
20230601,145700,78174050,6500,6500,6500,6500,0
20230601,145600,78174050,6500,6500,6500,6500,0
20230601,145500,78174050,6500,6500,6500,6500,0
20230601,145400,78174050,6500,6500,6500,6500,304
20230601,145300,76198050,6500,6500,6500,6500,0
20230601,145200,76198050,6500,6500,6500,6500,0
20230601,145100,76198050,6500,6500,6500,6500,0
20230601,145000,76198050,6500,6500,6500,6500,0
20230601,144900,76198050,6500,6500,6500,6500,0
20230601,144800,76198050,6500,6500,6500,6500,0
20230601,144700,76198050,6500,6500,6500,6500,297
20230601,144600,74267550,6500,6500,6500,6500,0
20230601,144500,74267550,6500,6490,6500,6490,870
20230601,144400,68616690,6480,6480,6480,6480,0
20230601,144300,68616690,6480,6480,6480,6480,313
20230601,144200,66588450,6450,6450,6450,6450,0
20230601,144100,66588450,6450,6450,6450,6450,0
20230601,144000,66588450,6450,6450,6450,6450,0
20230601,143900,66588450,6450,6450,6450,6450,0
20230601,143800,66588450,6450,6450,6450,6450,0
20230601,143700,66588450,6450,6450,6450,6450,0
20230601,143600,66588450,6450,6450,6450,6450,0
20230601,143500,66588450,6450,6450,6450,6450,0
20230601,143400,66588450,6450,6480,6480,6450,147
20230601,143300,65639970,6490,6490,6490,6490,0
20230601,143200,65639970,6490,6490,6490,6490,0
20230601,143100,65639970,6490,6490,6490,6490,0
20230601,143000,65639970,6490,6490,6490,6490,0
20230601,142900,65639970,6490,6490,6490,6490,0
20230601,142800,65639970,6490,6490,6490,6490,0
20230601,142700,65639970,6490,6490,6490,6490,0
20230601,142600,65639970,6490,6490,6490,6490,136
20230601,142500,64757330,6490,6490,6490,6490,0
20230601,142400,64757330,6490,6490,6490,6490,0
20230601,142300,64757330,6490,6490,6490,6490,0
20230601,142200,64757330,6490,6490,6490,6490,0
20230601,142100,64757330,6490,6490,6490,6490,0
20230601,142000,64757330,6490,6490,6490,6490,0
20230601,141900,64757330,6490,6490,6490,6490,1
20230601,141800,64750840,6450,6450,6450,6450,0
20230601,141700,64750840,6450,6450,6450,6450,0
20230601,141600,64750840,6450,6450,6450,6450,460
20230601,141500,61783840,6460,6460,6460,6460,0
20230601,141400,61783840,6460,6460,6460,6460,299
20230601,141300,59852300,6470,6470,6470,6470,0
20230601,141200,59852300,6470,6470,6470,6470,200
20230601,141100,58558300,6490,6490,6490,6490,0
20230601,141000,58558300,6490,6490,6490,6490,0
20230601,140900,58558300,6490,6490,6490,6490,0
20230601,140800,58558300,6490,6490,6490,6490,0
20230601,140700,58558300,6490,6490,6490,6490,0
20230601,140600,58558300,6490,6490,6490,6490,0
20230601,140500,58558300,6490,6490,6490,6490,0
20230601,140400,58558300,6490,6490,6490,6490,0
20230601,140300,58558300,6490,6490,6490,6490,0
20230601,140200,58558300,6490,6490,6490,6490,50
20230601,140100,58233800,6460,6460,6460,6460,0
20230601,140000,58233800,6460,6460,6460,6460,0
20230601,135900,58233800,6460,6460,6460,6460,0
20230601,135800,58233800,6460,6460,6460,6460,0
20230601,135700,58233800,6460,6460,6460,6460,0
20230601,135600,58233800,6460,6460,6460,6460,0
20230601,135500,58233800,6460,6460,6460,6460,0
20230601,135400,58233800,6460,6460,6460,6460,0
20230601,135300,58233800,6460,6460,6460,6460,0
20230601,135200,58233800,6460,6460,6460,6460,0
20230601,135100,58233800,6460,6460,6460,6460,18
20230601,135000,58117520,6460,6460,6460,6460,4
20230601,134900,58091680,6470,6470,6470,6470,122
20230601,134800,57302340,6500,6500,6500,6500,0
20230601,134700,57302340,6500,6500,6500,6500,0
20230601,134600,57302340,6500,6500,6500,6500,1
20230601,134500,57295840,6460,6460,6460,6460,3
20230601,134400,57276460,6460,6460,6460,6460,0
20230601,134300,57276460,6460,6460,6460,6460,0
20230601,134200,57276460,6460,6460,6460,6460,0
20230601,134100,57276460,6460,6460,6460,6460,3
20230601,134000,57257080,6480,6480,6480,6480,330
20230601,133900,55118680,6470,6470,6470,6470,20
20230601,133800,54989280,6480,6480,6480,6480,0
20230601,133700,54989280,6480,6480,6480,6480,0
20230601,133600,54989280,6480,6480,6480,6480,0
20230601,133500,54989280,6480,6450,6480,6450,165
20230601,133400,53923680,6450,6450,6450,6450,0
20230601,133300,53923680,6450,6450,6450,6450,0
20230601,133200,53923680,6450,6450,6450,6450,0
20230601,133100,53923680,6450,6450,6450,6450,0
20230601,133000,53923680,6450,6460,6460,6450,324
20230601,132900,51833870,6460,6460,6460,6460,40
20230601,132800,51575470,6480,6480,6480,6480,0
20230601,132700,51575470,6480,6480,6480,6480,0
20230601,132600,51575470,6480,6480,6480,6480,61
20230601,132500,51180190,6480,6480,6480,6480,0
20230601,132400,51180190,6480,6480,6480,6480,0
20230601,132300,51180190,6480,6480,6480,6480,0
20230601,132200,51180190,6480,6480,6480,6480,0
20230601,132100,51180190,6480,6480,6480,6480,1
20230601,132000,51173710,6460,6460,6460,6460,0
20230601,131900,51173710,6460,6460,6460,6460,0
20230601,131800,51173710,6460,6460,6460,6460,80
20230601,131700,50656910,6490,6490,6490,6490,0
20230601,131600,50656910,6490,6490,6490,6490,0
20230601,131500,50656910,6490,6490,6490,6490,0
20230601,131400,50656910,6490,6490,6490,6490,0
20230601,131300,50656910,6490,6490,6490,6490,0
20230601,131200,50656910,6490,6490,6490,6490,0
20230601,131100,50656910,6490,6490,6490,6490,0
20230601,131000,50656910,6490,6490,6490,6490,2
20230601,130900,50643930,6490,6490,6490,6490,0
20230601,130800,50643930,6490,6490,6490,6490,0
20230601,130700,50643930,6490,6490,6490,6490,0
20230601,130600,50643930,6490,6490,6490,6490,0
20230601,130500,50643930,6490,6490,6490,6490,0
20230601,130400,50643930,6490,6490,6490,6490,0
20230601,130300,50643930,6490,6490,6490,6490,0
20230601,130200,50643930,6490,6490,6490,6490,0
20230601,130100,50643930,6490,6490,6490,6490,0
20230601,130000,50643930,6490,6490,6490,6490,0
20230601,125900,50643930,6490,6490,6490,6490,0
20230601,125800,50643930,6490,6490,6490,6490,0
20230601,125700,50643930,6490,6490,6490,6490,0
20230601,125600,50643930,6490,6490,6490,6490,0
20230601,125500,50643930,6490,6490,6490,6450,2001
20230601,125400,37720590,6490,6490,6490,6490,0
20230601,125300,37720590,6490,6490,6490,6490,0
20230601,125200,37720590,6490,6490,6490,6490,0
20230601,125100,37720590,6490,6490,6490,6490,0
20230601,125000,37720590,6490,6490,6490,6490,7
20230601,124900,37675160,6490,6490,6490,6490,0
20230601,124800,37675160,6490,6490,6490,6490,0
20230601,124700,37675160,6490,6490,6490,6490,0
20230601,124600,37675160,6490,6490,6490,6490,0
20230601,124500,37675160,6490,6490,6490,6490,0
20230601,124400,37675160,6490,6490,6490,6490,0
20230601,124300,37675160,6490,6490,6490,6490,0
20230601,124200,37675160,6490,6490,6490,6490,0
20230601,124100,37675160,6490,6490,6490,6490,0
20230601,124000,37675160,6490,6490,6490,6490,0
20230601,123900,37675160,6490,6490,6490,6490,0
20230601,123800,37675160,6490,6490,6490,6490,0
20230601,123700,37675160,6490,6490,6490,6490,0
20230601,123600,37675160,6490,6490,6490,6490,0
20230601,123500,37675160,6490,6490,6490,6490,0
20230601,123400,37675160,6490,6490,6490,6490,30
20230601,123300,37480460,6490,6490,6490,6490,50
20230601,123200,37155960,6490,6490,6490,6490,0
20230601,123100,37155960,6490,6490,6490,6490,0
20230601,123000,37155960,6490,6490,6490,6490,0
20230601,122900,37155960,6490,6490,6490,6490,0
20230601,122800,37155960,6490,6490,6490,6490,2
20230601,122700,37142980,6470,6470,6470,6470,0
20230601,122600,37142980,6470,6470,6470,6470,0
20230601,122500,37142980,6470,6470,6470,6470,0
20230601,122400,37142980,6470,6470,6470,6470,0
20230601,122300,37142980,6470,6470,6470,6470,0
20230601,122200,37142980,6470,6470,6470,6470,0
20230601,122100,37142980,6470,6470,6470,6470,0
20230601,122000,37142980,6470,6470,6470,6470,0
20230601,121900,37142980,6470,6470,6470,6470,33
20230601,121800,36929470,6470,6470,6470,6470,0
20230601,121700,36929470,6470,6470,6470,6470,25
20230601,121600,36767720,6490,6490,6490,6490,1
20230601,121500,36761230,6470,6470,6470,6470,100
20230601,121400,36114230,6500,6480,6500,6470,101
20230601,121300,35460400,6500,6500,6500,6500,0
20230601,121200,35460400,6500,6500,6500,6500,0
20230601,121100,35460400,6500,6500,6500,6500,0
20230601,121000,35460400,6500,6500,6500,6500,0
20230601,120900,35460400,6500,6490,6500,6490,6
20230601,120800,35421450,6490,6490,6490,6490,0
20230601,120700,35421450,6490,6490,6490,6490,0
20230601,120600,35421450,6490,6490,6490,6490,100
20230601,120500,34772450,6490,6490,6490,6490,0
20230601,120400,34772450,6490,6490,6490,6490,0
20230601,120300,34772450,6490,6490,6490,6490,0
20230601,120200,34772450,6490,6490,6490,6490,0
20230601,120100,34772450,6490,6490,6490,6490,0
20230601,120000,34772450,6490,6490,6490,6490,0
20230601,115900,34772450,6490,6490,6490,6490,34
20230601,115800,34551790,6490,6490,6490,6490,0
20230601,115700,34551790,6490,6490,6490,6490,0
20230601,115600,34551790,6490,6490,6490,6490,151
20230601,115500,33571800,6500,6500,6500,6500,0
20230601,115400,33571800,6500,6500,6500,6500,0
20230601,115300,33571800,6500,6500,6500,6500,0
20230601,115200,33571800,6500,6500,6500,6500,0
20230601,115100,33571800,6500,6500,6500,6500,0
20230601,115000,33571800,6500,6500,6500,6500,0
20230601,114900,33571800,6500,6500,6500,6500,0
20230601,114800,33571800,6500,6480,6500,6480,10
20230601,114700,33506900,6480,6480,6480,6480,130
20230601,114600,32664500,6480,6480,6480,6480,65
20230601,114500,32243300,6460,6480,6480,6460,62
20230601,114400,31841780,6480,6480,6480,6480,0
20230601,114300,31841780,6480,6480,6480,6480,0
20230601,114200,31841780,6480,6480,6480,6480,0
20230601,114100,31841780,6480,6480,6480,6480,0
20230601,114000,31841780,6480,6480,6480,6480,0
20230601,113900,31841780,6480,6480,6480,6480,0
20230601,113800,31841780,6480,6460,6480,6460,51
20230601,113700,31512300,6480,6480,6480,6480,0
20230601,113600,31512300,6480,6480,6480,6480,0
20230601,113500,31512300,6480,6480,6480,6480,0
20230601,113400,31512300,6480,6480,6480,6480,0
20230601,113300,31512300,6480,6480,6480,6480,0
20230601,113200,31512300,6480,6480,6480,6480,0
20230601,113100,31512300,6480,6470,6480,6470,700
20230601,113000,26976410,6480,6470,6480,6470,45
20230601,112900,26685200,6460,6460,6460,6460,0
20230601,112800,26685200,6460,6460,6460,6460,1
20230601,112700,26678740,6470,6470,6470,6470,0
20230601,112600,26678740,6470,6470,6470,6470,76
20230601,112500,26187020,6480,6480,6480,6480,79
20230601,112400,25675100,6480,6480,6480,6480,325
20230601,112300,23569100,6470,6470,6470,6470,0
20230601,112200,23569100,6470,6470,6470,6470,0
20230601,112100,23569100,6470,6470,6470,6470,0
20230601,112000,23569100,6470,6470,6470,6470,0
20230601,111900,23569100,6470,6470,6470,6470,0
20230601,111800,23569100,6470,6470,6470,6470,0
20230601,111700,23569100,6470,6470,6470,6470,0
20230601,111600,23569100,6470,6470,6470,6470,0
20230601,111500,23569100,6470,6470,6470,6470,0
20230601,111400,23569100,6470,6470,6470,6470,0
20230601,111300,23569100,6470,6470,6470,6470,0
20230601,111200,23569100,6470,6470,6470,6470,20
20230601,111100,23439700,6480,6480,6480,6480,0
20230601,111000,23439700,6480,6480,6480,6470,245
20230601,110900,21852550,6480,6480,6480,6480,0
20230601,110800,21852550,6480,6480,6480,6480,35
20230601,110700,21625750,6480,6480,6480,6480,0
20230601,110600,21625750,6480,6480,6480,6480,10
20230601,110500,21560950,6500,6500,6500,6500,0
20230601,110400,21560950,6500,6500,6500,6500,0
20230601,110300,21560950,6500,6500,6500,6500,0
20230601,110200,21560950,6500,6500,6500,6500,0
20230601,110100,21560950,6500,6500,6500,6500,0
20230601,110000,21560950,6500,6500,6500,6500,0
20230601,105900,21560950,6500,6500,6500,6500,0
20230601,105800,21560950,6500,6500,6500,6500,0
20230601,105700,21560950,6500,6500,6500,6500,0
20230601,105600,21560950,6500,6500,6500,6500,0
20230601,105500,21560950,6500,6500,6500,6500,0
20230601,105400,21560950,6500,6500,6500,6500,0
20230601,105300,21560950,6500,6500,6500,6500,1
20230601,105200,21554450,6470,6470,6470,6470,0
20230601,105100,21554450,6470,6470,6470,6470,0
20230601,105000,21554450,6470,6470,6470,6470,142
20230601,104900,20635710,6480,6490,6490,6480,216
20230601,104800,19234420,6490,6500,6500,6490,296
20230601,104700,17310890,6500,6500,6500,6500,0
20230601,104600,17310890,6500,6500,6500,6500,0
20230601,104500,17310890,6500,6500,6500,6500,0
20230601,104400,17310890,6500,6500,6500,6500,0
20230601,104300,17310890,6500,6500,6500,6500,0
20230601,104200,17310890,6500,6500,6500,6500,0
20230601,104100,17310890,6500,6500,6500,6500,0
20230601,104000,17310890,6500,6500,6500,6500,163
20230601,103900,16251390,6510,6510,6510,6510,0
20230601,103800,16251390,6510,6510,6510,6510,0
20230601,103700,16251390,6510,6510,6510,6510,3
20230601,103600,16231860,6500,6500,6500,6500,0
20230601,103500,16231860,6500,6500,6500,6500,0
20230601,103400,16231860,6500,6500,6500,6500,5
20230601,103300,16199360,6510,6510,6510,6510,0
20230601,103200,16199360,6510,6510,6510,6510,0
20230601,103100,16199360,6510,6510,6510,6510,0
20230601,103000,16199360,6510,6500,6510,6500,111
20230601,102900,15477850,6510,6510,6510,6510,1
20230601,102800,15471340,6500,6500,6500,6500,27
20230601,102700,15295840,6500,6500,6500,6500,1
20230601,102600,15289340,6510,6510,6510,6510,0
20230601,102500,15289340,6510,6510,6510,6510,1
20230601,102400,15282830,6500,6500,6500,6500,0
20230601,102300,15282830,6500,6500,6500,6500,0
20230601,102200,15282830,6500,6500,6500,6500,35
20230601,102100,15055330,6500,6500,6500,6500,0
20230601,102000,15055330,6500,6500,6500,6500,7
20230601,101900,15009830,6510,6510,6510,6510,0
20230601,101800,15009830,6510,6500,6510,6500,186
20230601,101700,13800820,6500,6500,6500,6500,0
20230601,101600,13800820,6500,6480,6500,6480,16
20230601,101500,13697080,6470,6470,6470,6470,4
20230601,101400,13671200,6500,6500,6500,6500,0
20230601,101300,13671200,6500,6500,6500,6500,0
20230601,101200,13671200,6500,6500,6500,6500,0
20230601,101100,13671200,6500,6500,6500,6500,0
20230601,101000,13671200,6500,6500,6500,6500,121
20230601,100900,12884700,6500,6500,6500,6500,4
20230601,100800,12858700,6510,6460,6510,6460,113
20230601,100700,12128320,6460,6460,6460,6460,0
20230601,100600,12128320,6460,6460,6460,6460,1
20230601,100500,12121860,6440,6440,6440,6440,0
20230601,100400,12121860,6440,6440,6440,6440,0
20230601,100300,12121860,6440,6440,6440,6440,0
20230601,100200,12121860,6440,6440,6440,6440,0
20230601,100100,12121860,6440,6440,6440,6440,0
20230601,100000,12121860,6440,6440,6440,6440,0
20230601,095900,12121860,6440,6440,6440,6440,0
20230601,095800,12121860,6440,6440,6440,6440,0
20230601,095700,12121860,6440,6440,6440,6440,0
20230601,095600,12121860,6440,6450,6450,6440,296
20230601,095500,10215600,6450,6450,6450,6450,0
20230601,095400,10215600,6450,6450,6450,6450,0
20230601,095300,10215600,6450,6450,6450,6450,0
20230601,095200,10215600,6450,6450,6450,6450,0
20230601,095100,10215600,6450,6450,6450,6450,161
20230601,095000,9177150,6450,6450,6450,6450,0
20230601,094900,9177150,6450,6450,6450,6450,0
20230601,094800,9177150,6450,6450,6450,6450,0
20230601,094700,9177150,6450,6450,6450,6450,0
20230601,094600,9177150,6450,6450,6450,6450,9
20230601,094500,9119100,6460,6460,6460,6460,0
20230601,094400,9119100,6460,6460,6460,6460,1
20230601,094300,9112640,6450,6450,6450,6450,6
20230601,094200,9073940,6440,6440,6440,6440,3
20230601,094100,9054620,6440,6440,6440,6440,162
20230601,094000,8011340,6440,6440,6440,6440,0
20230601,093900,8011340,6440,6440,6440,6440,0
20230601,093800,8011340,6440,6440,6440,6440,0
20230601,093700,8011340,6440,6440,6440,6440,1
20230601,093600,8004900,6440,6440,6440,6440,0
20230601,093500,8004900,6440,6440,6440,6440,0
20230601,093400,8004900,6440,6440,6440,6440,12
20230601,093300,7927620,6440,6440,6440,6440,0
20230601,093200,7927620,6440,6440,6440,6440,0
20230601,093100,7927620,6440,6430,6440,6430,2
20230601,093000,7914750,6440,6440,6440,6440,0
20230601,092900,7914750,6440,6420,6440,6420,5
20230601,092800,7882600,6430,6430,6430,6430,0
20230601,092700,7882600,6430,6430,6430,6430,0
20230601,092600,7882600,6430,6420,6430,6420,56
20230601,092500,7522530,6430,6430,6430,6430,0
20230601,092400,7522530,6430,6430,6430,6430,5
20230601,092300,7490380,6430,6430,6430,6430,24
20230601,092200,7336060,6430,6430,6430,6430,0
20230601,092100,7336060,6430,6430,6430,6430,0
20230601,092000,7336060,6430,6380,6430,6380,6
20230601,091900,7297730,6400,6400,6400,6400,120
20230601,091800,6529730,6440,6440,6440,6440,1
20230601,091700,6523290,6440,6440,6440,6440,0
20230601,091600,6523290,6440,6440,6440,6440,0
20230601,091500,6523290,6440,6440,6440,6440,0
20230601,091400,6523290,6440,6440,6440,6440,3
20230601,091300,6503970,6440,6440,6440,6440,0
20230601,091200,6503970,6440,6430,6440,6430,2
20230601,091100,6491100,6440,6440,6440,6440,0
20230601,091000,6491100,6440,6430,6440,6430,5
20230601,090900,6458930,6440,6440,6440,6420,36
20230601,090800,6227390,6420,6440,6460,6420,71
20230601,090700,5771290,6440,6440,6440,6440,378
20230601,090600,3336970,6490,6480,6490,6480,2
20230601,090500,3324000,6440,6440,6440,6440,51
20230601,090400,2995560,6550,6550,6550,6550,0
20230601,090300,2995560,6550,6550,6550,6550,0
20230601,090200,2995560,6550,6470,6550,6470,25
20230601,090100,2833250,6430,6430,6430,6430,73
20230601,090000,2363860,6530,6530,6530,6530,362