KissMeData/101930/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204500,66625190,10720,10720,10720,10720,199
20230601,204400,66625190,10720,10720,10720,10720,0
20230601,204300,66625190,10720,10720,10720,10720,0
20230601,204200,66625190,10720,10720,10720,10720,0
20230601,204100,66625190,10720,10720,10720,10720,0
20230601,204000,66625190,10720,10720,10720,10720,0
20230601,203900,66625190,10720,10720,10720,10720,0
20230601,203800,66625190,10720,10720,10720,10720,0
20230601,203700,66625190,10720,10720,10720,10720,0
20230601,203600,66625190,10720,10720,10720,10720,0
20230601,203500,66625190,10720,10720,10720,10720,0
20230601,203400,66625190,10720,10720,10720,10720,0
20230601,203300,66625190,10720,10720,10720,10720,0
20230601,203200,66625190,10720,10720,10720,10720,0
20230601,203100,66625190,10720,10720,10720,10720,0
20230601,203000,66625190,10720,10720,10720,10720,0
20230601,202900,66625190,10720,10720,10720,10720,0
20230601,202800,66625190,10720,10720,10720,10720,0
20230601,202700,66625190,10720,10720,10720,10720,0
20230601,202600,66625190,10720,10720,10720,10720,0
20230601,202500,66625190,10720,10720,10720,10720,0
20230601,202400,66625190,10720,10720,10720,10720,0
20230601,202300,66625190,10720,10720,10720,10720,0
20230601,202200,66625190,10720,10720,10720,10720,0
20230601,202100,66625190,10720,10720,10720,10720,0
20230601,202000,66625190,10720,10720,10720,10720,0
20230601,201900,66625190,10720,10720,10720,10720,0
20230601,201800,66625190,10720,10720,10720,10720,0
20230601,201700,66625190,10720,10720,10720,10720,0
20230601,201600,66625190,10720,10720,10720,10720,0
20230601,201500,66625190,10720,10720,10720,10720,199
20230601,201400,66625190,10720,10720,10720,10720,0
20230601,201300,66625190,10720,10720,10720,10720,0
20230601,201200,66625190,10720,10720,10720,10720,0
20230601,201100,66625190,10720,10720,10720,10720,0
20230601,201000,66625190,10720,10720,10720,10720,0
20230601,200900,66625190,10720,10720,10720,10720,0
20230601,200800,66625190,10720,10720,10720,10720,0
20230601,200700,66625190,10720,10720,10720,10720,0
20230601,200600,66625190,10720,10720,10720,10720,0
20230601,200500,66625190,10720,10720,10720,10720,0
20230601,200400,66625190,10720,10720,10720,10720,0
20230601,200300,66625190,10720,10720,10720,10720,0
20230601,200200,66625190,10720,10720,10720,10720,0
20230601,200100,66625190,10720,10720,10720,10720,0
20230601,200000,66625190,10720,10720,10720,10720,0
20230601,195900,66625190,10720,10720,10720,10720,0
20230601,195800,66625190,10720,10720,10720,10720,0
20230601,195700,66625190,10720,10720,10720,10720,0
20230601,195600,66625190,10720,10720,10720,10720,0
20230601,195500,66625190,10720,10720,10720,10720,0
20230601,195400,66625190,10720,10720,10720,10720,0
20230601,195300,66625190,10720,10720,10720,10720,0
20230601,195200,66625190,10720,10720,10720,10720,0
20230601,195100,66625190,10720,10720,10720,10720,0
20230601,195000,66625190,10720,10720,10720,10720,0
20230601,194900,66625190,10720,10720,10720,10720,0
20230601,194800,66625190,10720,10720,10720,10720,0
20230601,194700,66625190,10720,10720,10720,10720,0
20230601,194600,66625190,10720,10720,10720,10720,0
20230601,194500,66625190,10720,10720,10720,10720,199
20230601,194400,66625190,10720,10720,10720,10720,0
20230601,194300,66625190,10720,10720,10720,10720,0
20230601,194200,66625190,10720,10720,10720,10720,0
20230601,194100,66625190,10720,10720,10720,10720,0
20230601,194000,66625190,10720,10720,10720,10720,0
20230601,193900,66625190,10720,10720,10720,10720,0
20230601,193800,66625190,10720,10720,10720,10720,0
20230601,193700,66625190,10720,10720,10720,10720,0
20230601,193600,66625190,10720,10720,10720,10720,0
20230601,193500,66625190,10720,10720,10720,10720,0
20230601,193400,66625190,10720,10720,10720,10720,0
20230601,193300,66625190,10720,10720,10720,10720,0
20230601,193200,66625190,10720,10720,10720,10720,0
20230601,193100,66625190,10720,10720,10720,10720,0
20230601,193000,66625190,10720,10720,10720,10720,0
20230601,192900,66625190,10720,10720,10720,10720,0
20230601,192800,66625190,10720,10720,10720,10720,0
20230601,192700,66625190,10720,10720,10720,10720,0
20230601,192600,66625190,10720,10720,10720,10720,0
20230601,192500,66625190,10720,10720,10720,10720,0
20230601,192400,66625190,10720,10720,10720,10720,0
20230601,192300,66625190,10720,10720,10720,10720,0
20230601,192200,66625190,10720,10720,10720,10720,0
20230601,192100,66625190,10720,10720,10720,10720,0
20230601,192000,66625190,10720,10720,10720,10720,0
20230601,191900,66625190,10720,10720,10720,10720,0
20230601,191800,66625190,10720,10720,10720,10720,0
20230601,191700,66625190,10720,10720,10720,10720,0
20230601,191600,66625190,10720,10720,10720,10720,0
20230601,191500,66625190,10720,10720,10720,10720,199
20230601,191400,66625190,10720,10720,10720,10720,0
20230601,191300,66625190,10720,10720,10720,10720,0
20230601,191200,66625190,10720,10720,10720,10720,0
20230601,191100,66625190,10720,10720,10720,10720,0
20230601,191000,66625190,10720,10720,10720,10720,0
20230601,190900,66625190,10720,10720,10720,10720,0
20230601,190800,66625190,10720,10720,10720,10720,0
20230601,190700,66625190,10720,10720,10720,10720,0
20230601,190600,66625190,10720,10720,10720,10720,0
20230601,190500,66625190,10720,10720,10720,10720,0
20230601,190400,66625190,10720,10720,10720,10720,0
20230601,190300,66625190,10720,10720,10720,10720,0
20230601,190200,66625190,10720,10720,10720,10720,0
20230601,190100,66625190,10720,10720,10720,10720,0
20230601,190000,66625190,10720,10720,10720,10720,0
20230601,185900,66625190,10720,10720,10720,10720,0
20230601,185800,66625190,10720,10720,10720,10720,0
20230601,185700,66625190,10720,10720,10720,10720,0
20230601,185600,66625190,10720,10720,10720,10720,0
20230601,185500,66625190,10720,10720,10720,10720,0
20230601,185400,66625190,10720,10720,10720,10720,0
20230601,185300,66625190,10720,10720,10720,10720,0
20230601,185200,66625190,10720,10720,10720,10720,0
20230601,185100,66625190,10720,10720,10720,10720,0
20230601,185000,66625190,10720,10720,10720,10720,0
20230601,184900,66625190,10720,10720,10720,10720,0
20230601,184800,66625190,10720,10720,10720,10720,0
20230601,184700,66625190,10720,10720,10720,10720,0
20230601,184600,66625190,10720,10720,10720,10720,0
20230601,184500,66625190,10720,10720,10720,10720,199
20230601,184400,66625190,10720,10720,10720,10720,0
20230601,184300,66625190,10720,10720,10720,10720,0
20230601,184200,66625190,10720,10720,10720,10720,0
20230601,184100,66625190,10720,10720,10720,10720,0
20230601,184000,66625190,10720,10720,10720,10720,0
20230601,183900,66625190,10720,10720,10720,10720,0
20230601,183800,66625190,10720,10720,10720,10720,0
20230601,183700,66625190,10720,10720,10720,10720,0
20230601,183600,66625190,10720,10720,10720,10720,0
20230601,183500,66625190,10720,10720,10720,10720,0
20230601,183400,66625190,10720,10720,10720,10720,0
20230601,183300,66625190,10720,10720,10720,10720,0
20230601,183200,66625190,10720,10720,10720,10720,0
20230601,183100,66625190,10720,10720,10720,10720,0
20230601,183000,66625190,10720,10720,10720,10720,0
20230601,182900,66625190,10720,10720,10720,10720,0
20230601,182800,66625190,10720,10720,10720,10720,0
20230601,182700,66625190,10720,10720,10720,10720,0
20230601,182600,66625190,10720,10720,10720,10720,0
20230601,182500,66625190,10720,10720,10720,10720,0
20230601,182400,66625190,10720,10720,10720,10720,0
20230601,182300,66625190,10720,10720,10720,10720,0
20230601,182200,66625190,10720,10720,10720,10720,0
20230601,182100,66625190,10720,10720,10720,10720,0
20230601,182000,66625190,10720,10720,10720,10720,0
20230601,181900,66625190,10720,10720,10720,10720,0
20230601,181800,66625190,10720,10720,10720,10720,0
20230601,181700,66625190,10720,10720,10720,10720,0
20230601,181600,66625190,10720,10720,10720,10720,0
20230601,181500,66625190,10720,10720,10720,10720,199
20230601,181400,66625190,10720,10720,10720,10720,0
20230601,181300,66625190,10720,10720,10720,10720,0
20230601,181200,66625190,10720,10720,10720,10720,0
20230601,181100,66625190,10720,10720,10720,10720,0
20230601,181000,66625190,10720,10720,10720,10720,0
20230601,180900,66625190,10720,10720,10720,10720,0
20230601,180800,66625190,10720,10720,10720,10720,0
20230601,180700,66625190,10720,10720,10720,10720,0
20230601,180600,66625190,10720,10720,10720,10720,0
20230601,180500,66625190,10720,10720,10720,10720,0
20230601,180400,66625190,10720,10720,10720,10720,0
20230601,180300,66625190,10720,10720,10720,10720,0
20230601,180200,66625190,10720,10720,10720,10720,0
20230601,180100,66625190,10720,10720,10720,10720,0
20230601,180000,66625190,10720,10720,10720,10720,0
20230601,175900,66625190,10720,10720,10720,10720,0
20230601,175800,66625190,10720,10720,10720,10720,0
20230601,175700,66625190,10720,10720,10720,10720,0
20230601,175600,66625190,10720,10720,10720,10720,0
20230601,175500,66625190,10720,10720,10720,10720,0
20230601,175400,66625190,10720,10720,10720,10720,0
20230601,175300,66625190,10720,10720,10720,10720,0
20230601,175200,66625190,10720,10720,10720,10720,0
20230601,175100,66625190,10720,10720,10720,10720,0
20230601,175000,66625190,10720,10720,10720,10720,0
20230601,174900,66625190,10720,10720,10720,10720,0
20230601,174800,66625190,10720,10720,10720,10720,0
20230601,174700,66625190,10720,10720,10720,10720,0
20230601,174600,66625190,10720,10720,10720,10720,0
20230601,174500,66625190,10720,10720,10720,10720,199
20230601,174400,66625190,10720,10720,10720,10720,0
20230601,174300,66625190,10720,10720,10720,10720,0
20230601,174200,66625190,10720,10720,10720,10720,0
20230601,174100,66625190,10720,10720,10720,10720,0
20230601,174000,66625190,10720,10720,10720,10720,0
20230601,173900,66625190,10720,10720,10720,10720,0
20230601,173800,66625190,10720,10720,10720,10720,0
20230601,173700,66625190,10720,10720,10720,10720,0
20230601,173600,66625190,10720,10720,10720,10720,0
20230601,173500,66625190,10720,10720,10720,10720,0
20230601,173400,66625190,10720,10720,10720,10720,0
20230601,173300,66625190,10720,10720,10720,10720,0
20230601,173200,66625190,10720,10720,10720,10720,0
20230601,173100,66625190,10720,10720,10720,10720,0
20230601,173000,66625190,10720,10720,10720,10720,0
20230601,172900,66625190,10720,10720,10720,10720,0
20230601,172800,66625190,10720,10720,10720,10720,0
20230601,172700,66625190,10720,10720,10720,10720,0
20230601,172600,66625190,10720,10720,10720,10720,0
20230601,172500,66625190,10720,10720,10720,10720,0
20230601,172400,66625190,10720,10720,10720,10720,0
20230601,172300,66625190,10720,10720,10720,10720,0
20230601,172200,66625190,10720,10720,10720,10720,0
20230601,172100,66625190,10720,10720,10720,10720,0
20230601,172000,66625190,10720,10720,10720,10720,0
20230601,171900,66625190,10720,10720,10720,10720,0
20230601,171800,66625190,10720,10720,10720,10720,0
20230601,171700,66625190,10720,10720,10720,10720,0
20230601,171600,66625190,10720,10720,10720,10720,0
20230601,171500,66625190,10720,10720,10720,10720,199
20230601,171400,66625190,10720,10720,10720,10720,0
20230601,171300,66625190,10720,10720,10720,10720,0
20230601,171200,66625190,10720,10720,10720,10720,0
20230601,171100,66625190,10720,10720,10720,10720,0
20230601,171000,66625190,10720,10720,10720,10720,0
20230601,170900,66625190,10720,10720,10720,10720,0
20230601,170800,66625190,10720,10720,10720,10720,0
20230601,170700,66625190,10720,10720,10720,10720,0
20230601,170600,66625190,10720,10720,10720,10720,0
20230601,170500,66625190,10720,10720,10720,10720,0
20230601,170400,66625190,10720,10720,10720,10720,0
20230601,170300,66625190,10720,10720,10720,10720,0
20230601,170200,66625190,10720,10720,10720,10720,0
20230601,170100,66625190,10720,10720,10720,10720,0
20230601,170000,66625190,10720,10720,10720,10720,0
20230601,165900,66625190,10720,10720,10720,10720,0
20230601,165800,66625190,10720,10720,10720,10720,0
20230601,165700,66625190,10720,10720,10720,10720,0
20230601,165600,66625190,10720,10720,10720,10720,0
20230601,165500,66625190,10720,10720,10720,10720,0
20230601,165400,66625190,10720,10720,10720,10720,0
20230601,165300,66625190,10720,10720,10720,10720,0
20230601,165200,66625190,10720,10720,10720,10720,0
20230601,165100,66625190,10720,10720,10720,10720,0
20230601,165000,66625190,10720,10720,10720,10720,0
20230601,164900,66625190,10720,10720,10720,10720,0
20230601,164800,66625190,10720,10720,10720,10720,0
20230601,164700,66625190,10720,10720,10720,10720,0
20230601,164600,66625190,10720,10720,10720,10720,0
20230601,164500,66625190,10720,10720,10720,10720,199
20230601,164400,66625190,10720,10720,10720,10720,0
20230601,164300,66625190,10720,10720,10720,10720,0
20230601,164200,66625190,10720,10720,10720,10720,0
20230601,164100,66625190,10720,10720,10720,10720,0
20230601,164000,66625190,10720,10720,10720,10720,0
20230601,163900,66625190,10720,10720,10720,10720,0
20230601,163800,66625190,10720,10720,10720,10720,0
20230601,163700,66625190,10720,10720,10720,10720,0
20230601,163600,66625190,10720,10720,10720,10720,0
20230601,163500,66625190,10720,10720,10720,10720,0
20230601,163400,66625190,10720,10720,10720,10720,0
20230601,163300,66625190,10720,10720,10720,10720,0
20230601,163200,66625190,10720,10720,10720,10720,0
20230601,163100,66625190,10720,10720,10720,10720,0
20230601,163000,66625190,10720,10720,10720,10720,0
20230601,162900,66625190,10720,10720,10720,10720,0
20230601,162800,66625190,10720,10720,10720,10720,0
20230601,162700,66625190,10720,10720,10720,10720,0
20230601,162600,66625190,10720,10720,10720,10720,0
20230601,162500,66625190,10720,10720,10720,10720,0
20230601,162400,66625190,10720,10720,10720,10720,0
20230601,162300,66625190,10720,10720,10720,10720,0
20230601,162200,66625190,10720,10720,10720,10720,0
20230601,162100,66625190,10720,10720,10720,10720,0
20230601,162000,66625190,10720,10720,10720,10720,0
20230601,161900,66625190,10720,10720,10720,10720,0
20230601,161800,66625190,10720,10720,10720,10720,0
20230601,161700,66625190,10720,10720,10720,10720,0
20230601,161600,66625190,10720,10720,10720,10720,0
20230601,161500,66625190,10720,10720,10720,10720,199
20230601,161400,66625190,10720,10720,10720,10720,0
20230601,161300,66625190,10720,10720,10720,10720,0
20230601,161200,66625190,10720,10720,10720,10720,0
20230601,161100,66625190,10720,10720,10720,10720,0
20230601,161000,66625190,10720,10720,10720,10720,0
20230601,160900,66625190,10720,10720,10720,10720,0
20230601,160800,66625190,10720,10720,10720,10720,0
20230601,160700,66625190,10720,10720,10720,10720,0
20230601,160600,66625190,10720,10720,10720,10720,0
20230601,160500,66625190,10720,10720,10720,10720,0
20230601,160400,66625190,10720,10720,10720,10720,0
20230601,160300,66625190,10720,10720,10720,10720,0
20230601,160200,66625190,10720,10720,10720,10720,0
20230601,160100,66625190,10720,10720,10720,10720,0
20230601,160000,66625190,10720,10720,10720,10720,0
20230601,155900,66625190,10720,10720,10720,10720,0
20230601,155800,66625190,10720,10720,10720,10720,0
20230601,155700,66625190,10720,10720,10720,10720,0
20230601,155600,66625190,10720,10720,10720,10720,0
20230601,155500,66625190,10720,10720,10720,10720,0
20230601,155400,66625190,10720,10720,10720,10720,0
20230601,155300,66625190,10720,10720,10720,10720,0
20230601,155200,66625190,10720,10720,10720,10720,0
20230601,155100,66625190,10720,10720,10720,10720,0
20230601,155000,66625190,10720,10720,10720,10720,0
20230601,154900,66625190,10720,10720,10720,10720,0
20230601,154800,66625190,10720,10720,10720,10720,0
20230601,154700,66625190,10720,10720,10720,10720,0
20230601,154600,66625190,10720,10720,10720,10720,0
20230601,154500,66625190,10720,10720,10720,10720,199
20230601,154400,66625190,10720,10720,10720,10720,0
20230601,154300,66625190,10720,10720,10720,10720,0
20230601,154200,66625190,10720,10720,10720,10720,0
20230601,154100,66625190,10720,10720,10720,10720,0
20230601,154000,66625190,10720,10720,10720,10720,0
20230601,153900,66625190,10720,10720,10720,10720,0
20230601,153800,66625190,10720,10720,10720,10720,0
20230601,153700,66625190,10720,10720,10720,10720,0
20230601,153600,66625190,10720,10720,10720,10720,0
20230601,153500,66625190,10720,10720,10720,10720,0
20230601,153400,66625190,10720,10720,10720,10720,0
20230601,153300,66625190,10720,10720,10720,10720,0
20230601,153200,66625190,10720,10720,10720,10720,0
20230601,153100,66625190,10720,10720,10720,10720,0
20230601,153000,66625190,10720,10720,10720,10720,199
20230601,152900,64491910,10710,10710,10710,10710,0
20230601,152800,64491910,10710,10710,10710,10710,0
20230601,152700,64491910,10710,10710,10710,10710,0
20230601,152600,64491910,10710,10710,10710,10710,0
20230601,152500,64491910,10710,10710,10710,10710,0
20230601,152400,64491910,10710,10710,10710,10710,0
20230601,152300,64491910,10710,10710,10710,10710,0
20230601,152200,64491910,10710,10710,10710,10710,0
20230601,152100,64491910,10710,10710,10710,10710,0
20230601,152000,64491910,10710,10710,10710,10710,0
20230601,151900,64491910,10710,10710,10710,10710,0
20230601,151800,64491910,10710,10690,10710,10690,186
20230601,151700,62503550,10690,10690,10690,10690,15
20230601,151600,62343200,10710,10710,10710,10710,0
20230601,151500,62343200,10710,10710,10710,10710,0
20230601,151400,62343200,10710,10710,10710,10710,0
20230601,151300,62343200,10710,10710,10710,10710,0
20230601,151200,62343200,10710,10710,10710,10710,0
20230601,151100,62343200,10710,10680,10710,10680,26
20230601,151000,62065430,10710,10680,10710,10680,2
20230601,150900,62044040,10710,10710,10710,10710,0
20230601,150800,62044040,10710,10710,10710,10710,0
20230601,150700,62044040,10710,10690,10710,10690,31
20230601,150600,61712630,10710,10710,10710,10710,0
20230601,150500,61712630,10710,10710,10710,10710,0
20230601,150400,61712630,10710,10710,10710,10710,0
20230601,150300,61712630,10710,10690,10710,10690,38
20230601,150200,61306390,10710,10710,10710,10710,0
20230601,150100,61306390,10710,10710,10710,10710,0
20230601,150000,61306390,10710,10710,10710,10710,0
20230601,145900,61306390,10710,10710,10710,10710,0
20230601,145800,61306390,10710,10710,10710,10710,0
20230601,145700,61306390,10710,10710,10710,10710,0
20230601,145600,61306390,10710,10710,10710,10710,0
20230601,145500,61306390,10710,10710,10710,10710,1
20230601,145400,61295680,10690,10700,10700,10690,143
20230601,145300,59766910,10710,10710,10710,10710,0
20230601,145200,59766910,10710,10710,10710,10710,10
20230601,145100,59659810,10710,10710,10710,10710,0
20230601,145000,59659810,10710,10710,10710,10710,1
20230601,144900,59649100,10690,10690,10690,10690,4
20230601,144800,59606340,10710,10710,10710,10710,0
20230601,144700,59606340,10710,10710,10710,10710,0
20230601,144600,59606340,10710,10710,10710,10710,0
20230601,144500,59606340,10710,10710,10710,10710,0
20230601,144400,59606340,10710,10710,10710,10710,0
20230601,144300,59606340,10710,10710,10710,10710,0
20230601,144200,59606340,10710,10710,10710,10710,0
20230601,144100,59606340,10710,10710,10710,10710,1
20230601,144000,59595630,10690,10690,10690,10690,0
20230601,143900,59595630,10690,10690,10690,10690,0
20230601,143800,59595630,10690,10690,10690,10690,0
20230601,143700,59595630,10690,10690,10690,10690,0
20230601,143600,59595630,10690,10690,10690,10690,282
20230601,143500,56581050,10690,10690,10690,10690,500
20230601,143400,51236050,10690,10690,10690,10690,0
20230601,143300,51236050,10690,10700,10700,10690,108
20230601,143200,50081520,10700,10710,10710,10700,11
20230601,143100,49963720,10710,10710,10710,10710,0
20230601,143000,49963720,10710,10710,10710,10710,0
20230601,142900,49963720,10710,10710,10710,10710,0
20230601,142800,49963720,10710,10710,10710,10710,0
20230601,142700,49963720,10710,10690,10710,10690,275
20230601,142600,47023890,10690,10690,10690,10690,0
20230601,142500,47023890,10690,10690,10690,10690,0
20230601,142400,47023890,10690,10690,10690,10690,1
20230601,142300,47013200,10680,10680,10680,10680,57
20230601,142200,46404440,10680,10680,10680,10680,0
20230601,142100,46404440,10680,10680,10680,10680,0
20230601,142000,46404440,10680,10680,10680,10680,0
20230601,141900,46404440,10680,10680,10680,10680,0
20230601,141800,46404440,10680,10680,10680,10680,0
20230601,141700,46404440,10680,10680,10680,10680,0
20230601,141600,46404440,10680,10680,10680,10680,0
20230601,141500,46404440,10680,10680,10680,10680,50
20230601,141400,45870440,10680,10680,10680,10680,0
20230601,141300,45870440,10680,10680,10680,10680,0
20230601,141200,45870440,10680,10680,10680,10680,0
20230601,141100,45870440,10680,10680,10680,10680,0
20230601,141000,45870440,10680,10680,10680,10680,1
20230601,140900,45859760,10670,10670,10670,10670,50
20230601,140800,45326260,10680,10680,10680,10680,0
20230601,140700,45326260,10680,10670,10680,10670,212
20230601,140600,43063210,10670,10670,10670,10670,0
20230601,140500,43063210,10670,10670,10670,10670,1
20230601,140400,43052540,10660,10660,10660,10660,0
20230601,140300,43052540,10660,10660,10660,10660,100
20230601,140200,41986540,10670,10670,10670,10670,0
20230601,140100,41986540,10670,10670,10670,10670,0
20230601,140000,41986540,10670,10670,10670,10670,0
20230601,135900,41986540,10670,10670,10670,10670,0
20230601,135800,41986540,10670,10670,10670,10670,0
20230601,135700,41986540,10670,10670,10670,10670,0
20230601,135600,41986540,10670,10660,10670,10660,163
20230601,135500,40248950,10680,10680,10680,10680,0
20230601,135400,40248950,10680,10680,10680,10680,0
20230601,135300,40248950,10680,10680,10680,10680,0
20230601,135200,40248950,10680,10680,10680,10680,0
20230601,135100,40248950,10680,10680,10680,10680,0
20230601,135000,40248950,10680,10680,10680,10680,1
20230601,134900,40238270,10650,10650,10650,10650,0
20230601,134800,40238270,10650,10650,10650,10650,141
20230601,134700,38736620,10680,10680,10680,10680,0
20230601,134600,38736620,10680,10680,10680,10680,0
20230601,134500,38736620,10680,10680,10680,10680,0
20230601,134400,38736620,10680,10680,10680,10680,0
20230601,134300,38736620,10680,10680,10680,10680,0
20230601,134200,38736620,10680,10680,10680,10680,0
20230601,134100,38736620,10680,10680,10680,10680,1
20230601,134000,38725940,10660,10660,10660,10660,30
20230601,133900,38406140,10680,10680,10680,10680,0
20230601,133800,38406140,10680,10680,10680,10680,0
20230601,133700,38406140,10680,10680,10680,10680,0
20230601,133600,38406140,10680,10680,10680,10680,0
20230601,133500,38406140,10680,10680,10680,10680,0
20230601,133400,38406140,10680,10680,10680,10680,0
20230601,133300,38406140,10680,10680,10680,10680,0
20230601,133200,38406140,10680,10680,10680,10680,0
20230601,133100,38406140,10680,10680,10680,10680,0
20230601,133000,38406140,10680,10680,10680,10680,0
20230601,132900,38406140,10680,10680,10680,10680,0
20230601,132800,38406140,10680,10680,10680,10680,0
20230601,132700,38406140,10680,10680,10680,10680,0
20230601,132600,38406140,10680,10680,10680,10680,0
20230601,132500,38406140,10680,10680,10680,10680,100
20230601,132400,37338140,10690,10690,10690,10690,0
20230601,132300,37338140,10690,10690,10690,10690,0
20230601,132200,37338140,10690,10690,10690,10690,0
20230601,132100,37338140,10690,10690,10690,10690,0
20230601,132000,37338140,10690,10690,10690,10690,0
20230601,131900,37338140,10690,10690,10690,10690,0
20230601,131800,37338140,10690,10680,10690,10680,70
20230601,131700,36589880,10680,10680,10680,10680,0
20230601,131600,36589880,10680,10680,10680,10680,0
20230601,131500,36589880,10680,10680,10680,10680,10
20230601,131400,36483080,10680,10680,10680,10680,0
20230601,131300,36483080,10680,10680,10680,10680,0
20230601,131200,36483080,10680,10680,10680,10680,0
20230601,131100,36483080,10680,10680,10680,10680,0
20230601,131000,36483080,10680,10680,10680,10680,0
20230601,130900,36483080,10680,10680,10680,10680,0
20230601,130800,36483080,10680,10650,10680,10650,61
20230601,130700,35833400,10650,10650,10650,10640,210
20230601,130600,33597900,10680,10680,10680,10680,1
20230601,130500,33587220,10680,10680,10680,10680,2
20230601,130400,33565860,10650,10660,10660,10650,200
20230601,130300,31435360,10680,10680,10680,10680,0
20230601,130200,31435360,10680,10680,10680,10680,0
20230601,130100,31435360,10680,10680,10680,10680,0
20230601,130000,31435360,10680,10650,10680,10630,186
20230601,125900,29455940,10680,10680,10680,10680,0
20230601,125800,29455940,10680,10680,10680,10680,0
20230601,125700,29455940,10680,10680,10680,10680,0
20230601,125600,29455940,10680,10680,10680,10680,0
20230601,125500,29455940,10680,10680,10680,10680,0
20230601,125400,29455940,10680,10680,10680,10680,0
20230601,125300,29455940,10680,10680,10690,10650,413
20230601,125200,25045390,10660,10660,10660,10660,1
20230601,125100,25034730,10680,10660,10680,10660,4
20230601,125000,24992050,10660,10660,10660,10660,6
20230601,124900,24928090,10660,10680,10680,10660,11
20230601,124800,24810790,10650,10660,10660,10650,118
20230601,124700,23554080,10680,10660,10680,10650,601
20230601,124600,17153300,10680,10670,10680,10660,64
20230601,124500,16471000,10690,10690,10690,10690,0
20230601,124400,16471000,10690,10690,10690,10690,28
20230601,124300,16171680,10700,10700,10700,10700,0
20230601,124200,16171680,10700,10700,10700,10700,0
20230601,124100,16171680,10700,10700,10700,10700,0
20230601,124000,16171680,10700,10700,10700,10700,0
20230601,123900,16171680,10700,10700,10700,10700,0
20230601,123800,16171680,10700,10700,10700,10700,3
20230601,123700,16139580,10700,10700,10700,10700,0
20230601,123600,16139580,10700,10700,10700,10700,0
20230601,123500,16139580,10700,10680,10700,10680,2
20230601,123400,16118200,10700,10700,10700,10700,0
20230601,123300,16118200,10700,10700,10700,10700,0
20230601,123200,16118200,10700,10700,10700,10700,10
20230601,123100,16011200,10700,10700,10700,10700,0
20230601,123000,16011200,10700,10700,10700,10700,0
20230601,122900,16011200,10700,10700,10700,10700,0
20230601,122800,16011200,10700,10700,10700,10700,0
20230601,122700,16011200,10700,10700,10700,10700,0
20230601,122600,16011200,10700,10700,10700,10700,0
20230601,122500,16011200,10700,10700,10700,10700,0
20230601,122400,16011200,10700,10700,10700,10700,0
20230601,122300,16011200,10700,10700,10700,10700,0
20230601,122200,16011200,10700,10700,10700,10700,0
20230601,122100,16011200,10700,10700,10700,10700,1
20230601,122000,16000500,10700,10700,10700,10700,0
20230601,121900,16000500,10700,10700,10700,10700,0
20230601,121800,16000500,10700,10700,10700,10700,0
20230601,121700,16000500,10700,10700,10700,10700,4
20230601,121600,15957700,10660,10670,10670,10660,18
20230601,121500,15765760,10690,10690,10690,10690,0
20230601,121400,15765760,10690,10690,10690,10690,0
20230601,121300,15765760,10690,10690,10690,10690,0
20230601,121200,15765760,10690,10690,10690,10690,0
20230601,121100,15765760,10690,10690,10690,10690,0
20230601,121000,15765760,10690,10690,10690,10690,0
20230601,120900,15765760,10690,10690,10690,10690,0
20230601,120800,15765760,10690,10690,10690,10690,0
20230601,120700,15765760,10690,10690,10690,10690,0
20230601,120600,15765760,10690,10690,10690,10690,0
20230601,120500,15765760,10690,10690,10690,10690,2
20230601,120400,15744380,10700,10700,10700,10700,0
20230601,120300,15744380,10700,10700,10700,10700,0
20230601,120200,15744380,10700,10700,10700,10700,0
20230601,120100,15744380,10700,10700,10700,10700,0
20230601,120000,15744380,10700,10700,10700,10700,0
20230601,115900,15744380,10700,10700,10700,10700,0
20230601,115800,15744380,10700,10700,10700,10700,0
20230601,115700,15744380,10700,10700,10700,10700,100
20230601,115600,14674380,10700,10700,10700,10700,0
20230601,115500,14674380,10700,10700,10700,10700,0
20230601,115400,14674380,10700,10700,10700,10700,0
20230601,115300,14674380,10700,10700,10700,10700,0
20230601,115200,14674380,10700,10700,10700,10700,0
20230601,115100,14674380,10700,10700,10700,10700,0
20230601,115000,14674380,10700,10700,10700,10700,0
20230601,114900,14674380,10700,10700,10700,10700,0
20230601,114800,14674380,10700,10700,10700,10700,10
20230601,114700,14567380,10670,10670,10670,10670,0
20230601,114600,14567380,10670,10670,10670,10670,0
20230601,114500,14567380,10670,10670,10670,10670,0
20230601,114400,14567380,10670,10670,10670,10670,0
20230601,114300,14567380,10670,10670,10670,10670,0
20230601,114200,14567380,10670,10670,10670,10670,0
20230601,114100,14567380,10670,10670,10670,10670,145
20230601,114000,13020230,10700,10700,10700,10700,0
20230601,113900,13020230,10700,10700,10700,10700,0
20230601,113800,13020230,10700,10700,10700,10700,0
20230601,113700,13020230,10700,10700,10700,10700,0
20230601,113600,13020230,10700,10700,10700,10700,0
20230601,113500,13020230,10700,10700,10700,10700,0
20230601,113400,13020230,10700,10700,10700,10700,10
20230601,113300,12913230,10670,10670,10670,10670,0
20230601,113200,12913230,10670,10670,10670,10670,0
20230601,113100,12913230,10670,10670,10670,10670,0
20230601,113000,12913230,10670,10670,10670,10670,0
20230601,112900,12913230,10670,10670,10670,10670,0
20230601,112800,12913230,10670,10670,10670,10670,0
20230601,112700,12913230,10670,10670,10670,10670,0
20230601,112600,12913230,10670,10670,10670,10670,0
20230601,112500,12913230,10670,10670,10670,10670,0
20230601,112400,12913230,10670,10670,10670,10670,0
20230601,112300,12913230,10670,10670,10670,10670,0
20230601,112200,12913230,10670,10670,10670,10670,0
20230601,112100,12913230,10670,10670,10670,10670,0
20230601,112000,12913230,10670,10670,10670,10670,0
20230601,111900,12913230,10670,10670,10670,10670,0
20230601,111800,12913230,10670,10670,10670,10670,0
20230601,111700,12913230,10670,10670,10670,10670,0
20230601,111600,12913230,10670,10670,10670,10670,0
20230601,111500,12913230,10670,10670,10670,10670,92
20230601,111400,11931590,10670,10670,10670,10670,0
20230601,111300,11931590,10670,10670,10670,10670,0
20230601,111200,11931590,10670,10670,10670,10670,0
20230601,111100,11931590,10670,10670,10670,10670,0
20230601,111000,11931590,10670,10670,10670,10670,0
20230601,110900,11931590,10670,10670,10670,10670,0
20230601,110800,11931590,10670,10670,10670,10670,0
20230601,110700,11931590,10670,10680,10680,10670,178
20230601,110600,10031320,10710,10710,10710,10710,0
20230601,110500,10031320,10710,10710,10710,10710,0
20230601,110400,10031320,10710,10680,10710,10680,112
20230601,110300,8835130,10710,10710,10710,10710,0
20230601,110200,8835130,10710,10710,10710,10710,1
20230601,110100,8824420,10670,10670,10670,10670,0
20230601,110000,8824420,10670,10670,10670,10670,123
20230601,105900,7512010,10710,10710,10710,10710,0
20230601,105800,7512010,10710,10710,10710,10710,0
20230601,105700,7512010,10710,10710,10710,10710,0
20230601,105600,7512010,10710,10710,10710,10710,0
20230601,105500,7512010,10710,10710,10710,10710,0
20230601,105400,7512010,10710,10710,10710,10710,0
20230601,105300,7512010,10710,10710,10710,10710,10
20230601,105200,7404910,10710,10710,10710,10710,10
20230601,105100,7297810,10710,10710,10710,10710,0
20230601,105000,7297810,10710,10710,10710,10710,0
20230601,104900,7297810,10710,10710,10710,10710,0
20230601,104800,7297810,10710,10710,10710,10710,0
20230601,104700,7297810,10710,10710,10710,10710,0
20230601,104600,7297810,10710,10710,10710,10710,0
20230601,104500,7297810,10710,10710,10710,10710,0
20230601,104400,7297810,10710,10710,10710,10710,0
20230601,104300,7297810,10710,10710,10710,10710,0
20230601,104200,7297810,10710,10710,10710,10710,0
20230601,104100,7297810,10710,10710,10710,10710,0
20230601,104000,7297810,10710,10710,10710,10710,0
20230601,103900,7297810,10710,10710,10710,10710,0
20230601,103800,7297810,10710,10710,10710,10710,0
20230601,103700,7297810,10710,10710,10710,10710,1
20230601,103600,7287100,10670,10670,10670,10670,0
20230601,103500,7287100,10670,10670,10670,10670,0
20230601,103400,7287100,10670,10670,10670,10670,0
20230601,103300,7287100,10670,10670,10670,10670,0
20230601,103200,7287100,10670,10670,10670,10670,0
20230601,103100,7287100,10670,10670,10670,10670,0
20230601,103000,7287100,10670,10670,10670,10670,0
20230601,102900,7287100,10670,10670,10670,10670,0
20230601,102800,7287100,10670,10670,10670,10670,0
20230601,102700,7287100,10670,10670,10670,10670,0
20230601,102600,7287100,10670,10670,10670,10670,0
20230601,102500,7287100,10670,10670,10670,10670,0
20230601,102400,7287100,10670,10670,10670,10670,0
20230601,102300,7287100,10670,10670,10670,10670,0
20230601,102200,7287100,10670,10670,10670,10670,0
20230601,102100,7287100,10670,10670,10670,10670,0
20230601,102000,7287100,10670,10670,10670,10670,101
20230601,101900,6209430,10720,10720,10720,10720,0
20230601,101800,6209430,10720,10720,10720,10720,0
20230601,101700,6209430,10720,10720,10720,10720,0
20230601,101600,6209430,10720,10720,10720,10720,0
20230601,101500,6209430,10720,10720,10720,10720,0
20230601,101400,6209430,10720,10720,10720,10720,0
20230601,101300,6209430,10720,10720,10720,10720,0
20230601,101200,6209430,10720,10720,10720,10720,0
20230601,101100,6209430,10720,10670,10720,10670,18
20230601,101000,6017320,10670,10670,10670,10670,0
20230601,100900,6017320,10670,10670,10670,10670,0
20230601,100800,6017320,10670,10670,10670,10670,20
20230601,100700,5803920,10670,10670,10670,10670,13
20230601,100600,5665210,10670,10670,10670,10670,2
20230601,100500,5643870,10670,10670,10670,10670,0
20230601,100400,5643870,10670,10670,10670,10670,0
20230601,100300,5643870,10670,10670,10670,10670,0
20230601,100200,5643870,10670,10670,10670,10670,0
20230601,100100,5643870,10670,10670,10670,10670,0
20230601,100000,5643870,10670,10670,10670,10670,0
20230601,095900,5643870,10670,10670,10670,10670,0
20230601,095800,5643870,10670,10670,10670,10670,0
20230601,095700,5643870,10670,10670,10670,10670,0
20230601,095600,5643870,10670,10670,10670,10670,0
20230601,095500,5643870,10670,10670,10670,10670,0
20230601,095400,5643870,10670,10670,10670,10670,0
20230601,095300,5643870,10670,10670,10670,10670,0
20230601,095200,5643870,10670,10670,10670,10670,10
20230601,095100,5537170,10670,10670,10670,10670,0
20230601,095000,5537170,10670,10670,10670,10670,0
20230601,094900,5537170,10670,10670,10670,10670,0
20230601,094800,5537170,10670,10670,10670,10670,0
20230601,094700,5537170,10670,10670,10670,10670,80
20230601,094600,4683570,10670,10660,10670,10640,34
20230601,094500,4321010,10670,10670,10670,10670,1
20230601,094400,4310340,10640,10640,10640,10640,0
20230601,094300,4310340,10640,10640,10640,10640,1
20230601,094200,4299700,10670,10670,10670,10670,0
20230601,094100,4299700,10670,10670,10670,10670,0
20230601,094000,4299700,10670,10670,10670,10670,0
20230601,093900,4299700,10670,10670,10670,10670,0
20230601,093800,4299700,10670,10670,10670,10670,0
20230601,093700,4299700,10670,10670,10670,10670,0
20230601,093600,4299700,10670,10670,10670,10670,50
20230601,093500,3766200,10670,10670,10670,10670,0
20230601,093400,3766200,10670,10670,10670,10670,1
20230601,093300,3755530,10660,10660,10660,10660,0
20230601,093200,3755530,10660,10660,10660,10660,0
20230601,093100,3755530,10660,10670,10670,10660,22
20230601,093000,3520970,10670,10670,10670,10670,0
20230601,092900,3520970,10670,10670,10670,10670,0
20230601,092800,3520970,10670,10670,10670,10670,0
20230601,092700,3520970,10670,10670,10670,10670,150
20230601,092600,1920470,10670,10670,10670,10670,0
20230601,092500,1920470,10670,10670,10670,10670,0
20230601,092400,1920470,10670,10670,10670,10670,0
20230601,092300,1920470,10670,10670,10670,10670,0
20230601,092200,1920470,10670,10670,10670,10670,0
20230601,092100,1920470,10670,10670,10670,10670,1
20230601,092000,1909800,10670,10730,10730,10670,14
20230601,091900,1760360,10700,10700,10700,10700,0
20230601,091800,1760360,10700,10700,10700,10700,3
20230601,091700,1728260,10740,10740,10740,10740,0
20230601,091600,1728260,10740,10740,10740,10740,0
20230601,091500,1728260,10740,10740,10740,10740,0
20230601,091400,1728260,10740,10740,10740,10740,0
20230601,091300,1728260,10740,10740,10740,10740,0
20230601,091200,1728260,10740,10730,10740,10730,14
20230601,091100,1577970,10730,10730,10730,10730,0
20230601,091000,1577970,10730,10730,10730,10730,0
20230601,090900,1577970,10730,10720,10730,10720,3
20230601,090800,1545790,10730,10730,10730,10730,0
20230601,090700,1545790,10730,10730,10730,10730,40
20230601,090600,1116590,10730,10730,10730,10730,0
20230601,090500,1116590,10730,10730,10730,10730,0
20230601,090400,1116590,10730,10730,10730,10730,1
20230601,090300,1105860,10690,10690,10690,10690,1
20230601,090200,1095170,10760,10760,10760,10760,1
20230601,090100,1084410,10790,10790,10790,10790,0
20230601,090000,1084410,10790,10640,10790,10620,102