KissMeData/006840/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201200,138582540,18670,18670,18670,18670,171
20230601,201100,138582540,18670,18670,18670,18670,0
20230601,201000,138582540,18670,18670,18670,18670,0
20230601,200900,138582540,18670,18670,18670,18670,0
20230601,200800,138582540,18670,18670,18670,18670,0
20230601,200700,138582540,18670,18670,18670,18670,0
20230601,200600,138582540,18670,18670,18670,18670,0
20230601,200500,138582540,18670,18670,18670,18670,0
20230601,200400,138582540,18670,18670,18670,18670,0
20230601,200300,138582540,18670,18670,18670,18670,0
20230601,200200,138582540,18670,18670,18670,18670,0
20230601,200100,138582540,18670,18670,18670,18670,0
20230601,200000,138582540,18670,18670,18670,18670,0
20230601,195900,138582540,18670,18670,18670,18670,0
20230601,195800,138582540,18670,18670,18670,18670,0
20230601,195700,138582540,18670,18670,18670,18670,0
20230601,195600,138582540,18670,18670,18670,18670,0
20230601,195500,138582540,18670,18670,18670,18670,0
20230601,195400,138582540,18670,18670,18670,18670,0
20230601,195300,138582540,18670,18670,18670,18670,0
20230601,195200,138582540,18670,18670,18670,18670,0
20230601,195100,138582540,18670,18670,18670,18670,0
20230601,195000,138582540,18670,18670,18670,18670,0
20230601,194900,138582540,18670,18670,18670,18670,0
20230601,194800,138582540,18670,18670,18670,18670,0
20230601,194700,138582540,18670,18670,18670,18670,0
20230601,194600,138582540,18670,18670,18670,18670,0
20230601,194500,138582540,18670,18670,18670,18670,0
20230601,194400,138582540,18670,18670,18670,18670,0
20230601,194300,138582540,18670,18670,18670,18670,0
20230601,194200,138582540,18670,18670,18670,18670,171
20230601,194100,138582540,18670,18670,18670,18670,0
20230601,194000,138582540,18670,18670,18670,18670,0
20230601,193900,138582540,18670,18670,18670,18670,0
20230601,193800,138582540,18670,18670,18670,18670,0
20230601,193700,138582540,18670,18670,18670,18670,0
20230601,193600,138582540,18670,18670,18670,18670,0
20230601,193500,138582540,18670,18670,18670,18670,0
20230601,193400,138582540,18670,18670,18670,18670,0
20230601,193300,138582540,18670,18670,18670,18670,0
20230601,193200,138582540,18670,18670,18670,18670,0
20230601,193100,138582540,18670,18670,18670,18670,0
20230601,193000,138582540,18670,18670,18670,18670,0
20230601,192900,138582540,18670,18670,18670,18670,0
20230601,192800,138582540,18670,18670,18670,18670,0
20230601,192700,138582540,18670,18670,18670,18670,0
20230601,192600,138582540,18670,18670,18670,18670,0
20230601,192500,138582540,18670,18670,18670,18670,0
20230601,192400,138582540,18670,18670,18670,18670,0
20230601,192300,138582540,18670,18670,18670,18670,0
20230601,192200,138582540,18670,18670,18670,18670,0
20230601,192100,138582540,18670,18670,18670,18670,0
20230601,192000,138582540,18670,18670,18670,18670,0
20230601,191900,138582540,18670,18670,18670,18670,0
20230601,191800,138582540,18670,18670,18670,18670,0
20230601,191700,138582540,18670,18670,18670,18670,0
20230601,191600,138582540,18670,18670,18670,18670,0
20230601,191500,138582540,18670,18670,18670,18670,0
20230601,191400,138582540,18670,18670,18670,18670,0
20230601,191300,138582540,18670,18670,18670,18670,0
20230601,191200,138582540,18670,18670,18670,18670,171
20230601,191100,138582540,18670,18670,18670,18670,0
20230601,191000,138582540,18670,18670,18670,18670,0
20230601,190900,138582540,18670,18670,18670,18670,0
20230601,190800,138582540,18670,18670,18670,18670,0
20230601,190700,138582540,18670,18670,18670,18670,0
20230601,190600,138582540,18670,18670,18670,18670,0
20230601,190500,138582540,18670,18670,18670,18670,0
20230601,190400,138582540,18670,18670,18670,18670,0
20230601,190300,138582540,18670,18670,18670,18670,0
20230601,190200,138582540,18670,18670,18670,18670,0
20230601,190100,138582540,18670,18670,18670,18670,0
20230601,190000,138582540,18670,18670,18670,18670,0
20230601,185900,138582540,18670,18670,18670,18670,0
20230601,185800,138582540,18670,18670,18670,18670,0
20230601,185700,138582540,18670,18670,18670,18670,0
20230601,185600,138582540,18670,18670,18670,18670,0
20230601,185500,138582540,18670,18670,18670,18670,0
20230601,185400,138582540,18670,18670,18670,18670,0
20230601,185300,138582540,18670,18670,18670,18670,0
20230601,185200,138582540,18670,18670,18670,18670,0
20230601,185100,138582540,18670,18670,18670,18670,0
20230601,185000,138582540,18670,18670,18670,18670,0
20230601,184900,138582540,18670,18670,18670,18670,0
20230601,184800,138582540,18670,18670,18670,18670,0
20230601,184700,138582540,18670,18670,18670,18670,0
20230601,184600,138582540,18670,18670,18670,18670,0
20230601,184500,138582540,18670,18670,18670,18670,0
20230601,184400,138582540,18670,18670,18670,18670,0
20230601,184300,138582540,18670,18670,18670,18670,0
20230601,184200,138582540,18670,18670,18670,18670,171
20230601,184100,138582540,18670,18670,18670,18670,0
20230601,184000,138582540,18670,18670,18670,18670,0
20230601,183900,138582540,18670,18670,18670,18670,0
20230601,183800,138582540,18670,18670,18670,18670,0
20230601,183700,138582540,18670,18670,18670,18670,0
20230601,183600,138582540,18670,18670,18670,18670,0
20230601,183500,138582540,18670,18670,18670,18670,0
20230601,183400,138582540,18670,18670,18670,18670,0
20230601,183300,138582540,18670,18670,18670,18670,0
20230601,183200,138582540,18670,18670,18670,18670,0
20230601,183100,138582540,18670,18670,18670,18670,0
20230601,183000,138582540,18670,18670,18670,18670,0
20230601,182900,138582540,18670,18670,18670,18670,0
20230601,182800,138582540,18670,18670,18670,18670,0
20230601,182700,138582540,18670,18670,18670,18670,0
20230601,182600,138582540,18670,18670,18670,18670,0
20230601,182500,138582540,18670,18670,18670,18670,0
20230601,182400,138582540,18670,18670,18670,18670,0
20230601,182300,138582540,18670,18670,18670,18670,0
20230601,182200,138582540,18670,18670,18670,18670,0
20230601,182100,138582540,18670,18670,18670,18670,0
20230601,182000,138582540,18670,18670,18670,18670,0
20230601,181900,138582540,18670,18670,18670,18670,0
20230601,181800,138582540,18670,18670,18670,18670,0
20230601,181700,138582540,18670,18670,18670,18670,0
20230601,181600,138582540,18670,18670,18670,18670,0
20230601,181500,138582540,18670,18670,18670,18670,0
20230601,181400,138582540,18670,18670,18670,18670,0
20230601,181300,138582540,18670,18670,18670,18670,0
20230601,181200,138582540,18670,18670,18670,18670,171
20230601,181100,138582540,18670,18670,18670,18670,0
20230601,181000,138582540,18670,18670,18670,18670,0
20230601,180900,138582540,18670,18670,18670,18670,0
20230601,180800,138582540,18670,18670,18670,18670,0
20230601,180700,138582540,18670,18670,18670,18670,0
20230601,180600,138582540,18670,18670,18670,18670,0
20230601,180500,138582540,18670,18670,18670,18670,0
20230601,180400,138582540,18670,18670,18670,18670,0
20230601,180300,138582540,18670,18670,18670,18670,0
20230601,180200,138582540,18670,18670,18670,18670,0
20230601,180100,138582540,18670,18670,18670,18670,0
20230601,180000,138582540,18670,18670,18670,18670,0
20230601,175900,138582540,18670,18670,18670,18670,0
20230601,175800,138582540,18670,18670,18670,18670,0
20230601,175700,138582540,18670,18670,18670,18670,0
20230601,175600,138582540,18670,18670,18670,18670,0
20230601,175500,138582540,18670,18670,18670,18670,0
20230601,175400,138582540,18670,18670,18670,18670,0
20230601,175300,138582540,18670,18670,18670,18670,0
20230601,175200,138582540,18670,18670,18670,18670,0
20230601,175100,138582540,18670,18670,18670,18670,0
20230601,175000,138582540,18670,18670,18670,18670,0
20230601,174900,138582540,18670,18670,18670,18670,0
20230601,174800,138582540,18670,18670,18670,18670,0
20230601,174700,138582540,18670,18670,18670,18670,0
20230601,174600,138582540,18670,18670,18670,18670,0
20230601,174500,138582540,18670,18670,18670,18670,0
20230601,174400,138582540,18670,18670,18670,18670,0
20230601,174300,138582540,18670,18670,18670,18670,0
20230601,174200,138582540,18670,18670,18670,18670,171
20230601,174100,138582540,18670,18670,18670,18670,0
20230601,174000,138582540,18670,18670,18670,18670,0
20230601,173900,138582540,18670,18670,18670,18670,0
20230601,173800,138582540,18670,18670,18670,18670,0
20230601,173700,138582540,18670,18670,18670,18670,0
20230601,173600,138582540,18670,18670,18670,18670,0
20230601,173500,138582540,18670,18670,18670,18670,0
20230601,173400,138582540,18670,18670,18670,18670,0
20230601,173300,138582540,18670,18670,18670,18670,0
20230601,173200,138582540,18670,18670,18670,18670,0
20230601,173100,138582540,18670,18670,18670,18670,0
20230601,173000,138582540,18670,18670,18670,18670,0
20230601,172900,138582540,18670,18670,18670,18670,0
20230601,172800,138582540,18670,18670,18670,18670,0
20230601,172700,138582540,18670,18670,18670,18670,0
20230601,172600,138582540,18670,18670,18670,18670,0
20230601,172500,138582540,18670,18670,18670,18670,0
20230601,172400,138582540,18670,18670,18670,18670,0
20230601,172300,138582540,18670,18670,18670,18670,0
20230601,172200,138582540,18670,18670,18670,18670,0
20230601,172100,138582540,18670,18670,18670,18670,0
20230601,172000,138582540,18670,18670,18670,18670,0
20230601,171900,138582540,18670,18670,18670,18670,0
20230601,171800,138582540,18670,18670,18670,18670,0
20230601,171700,138582540,18670,18670,18670,18670,0
20230601,171600,138582540,18670,18670,18670,18670,0
20230601,171500,138582540,18670,18670,18670,18670,0
20230601,171400,138582540,18670,18670,18670,18670,0
20230601,171300,138582540,18670,18670,18670,18670,0
20230601,171200,138582540,18670,18670,18670,18670,171
20230601,171100,138582540,18670,18670,18670,18670,0
20230601,171000,138582540,18670,18670,18670,18670,0
20230601,170900,138582540,18670,18670,18670,18670,0
20230601,170800,138582540,18670,18670,18670,18670,0
20230601,170700,138582540,18670,18670,18670,18670,0
20230601,170600,138582540,18670,18670,18670,18670,0
20230601,170500,138582540,18670,18670,18670,18670,0
20230601,170400,138582540,18670,18670,18670,18670,0
20230601,170300,138582540,18670,18670,18670,18670,0
20230601,170200,138582540,18670,18670,18670,18670,0
20230601,170100,138582540,18670,18670,18670,18670,0
20230601,170000,138582540,18670,18670,18670,18670,0
20230601,165900,138582540,18670,18670,18670,18670,0
20230601,165800,138582540,18670,18670,18670,18670,0
20230601,165700,138582540,18670,18670,18670,18670,0
20230601,165600,138582540,18670,18670,18670,18670,0
20230601,165500,138582540,18670,18670,18670,18670,0
20230601,165400,138582540,18670,18670,18670,18670,0
20230601,165300,138582540,18670,18670,18670,18670,0
20230601,165200,138582540,18670,18670,18670,18670,0
20230601,165100,138582540,18670,18670,18670,18670,0
20230601,165000,138582540,18670,18670,18670,18670,0
20230601,164900,138582540,18670,18670,18670,18670,0
20230601,164800,138582540,18670,18670,18670,18670,0
20230601,164700,138582540,18670,18670,18670,18670,0
20230601,164600,138582540,18670,18670,18670,18670,0
20230601,164500,138582540,18670,18670,18670,18670,0
20230601,164400,138582540,18670,18670,18670,18670,0
20230601,164300,138582540,18670,18670,18670,18670,0
20230601,164200,138582540,18670,18670,18670,18670,171
20230601,164100,138582540,18670,18670,18670,18670,0
20230601,164000,138582540,18670,18670,18670,18670,0
20230601,163900,138582540,18670,18670,18670,18670,0
20230601,163800,138582540,18670,18670,18670,18670,0
20230601,163700,138582540,18670,18670,18670,18670,0
20230601,163600,138582540,18670,18670,18670,18670,0
20230601,163500,138582540,18670,18670,18670,18670,0
20230601,163400,138582540,18670,18670,18670,18670,0
20230601,163300,138582540,18670,18670,18670,18670,0
20230601,163200,138582540,18670,18670,18670,18670,0
20230601,163100,138582540,18670,18670,18670,18670,0
20230601,163000,138582540,18670,18670,18670,18670,0
20230601,162900,138582540,18670,18670,18670,18670,0
20230601,162800,138582540,18670,18670,18670,18670,0
20230601,162700,138582540,18670,18670,18670,18670,0
20230601,162600,138582540,18670,18670,18670,18670,0
20230601,162500,138582540,18670,18670,18670,18670,0
20230601,162400,138582540,18670,18670,18670,18670,0
20230601,162300,138582540,18670,18670,18670,18670,0
20230601,162200,138582540,18670,18670,18670,18670,0
20230601,162100,138582540,18670,18670,18670,18670,0
20230601,162000,138582540,18670,18670,18670,18670,0
20230601,161900,138582540,18670,18670,18670,18670,0
20230601,161800,138582540,18670,18670,18670,18670,0
20230601,161700,138582540,18670,18670,18670,18670,0
20230601,161600,138582540,18670,18670,18670,18670,0
20230601,161500,138582540,18670,18670,18670,18670,0
20230601,161400,138582540,18670,18670,18670,18670,0
20230601,161300,138582540,18670,18670,18670,18670,0
20230601,161200,138582540,18670,18670,18670,18670,171
20230601,161100,138582540,18670,18670,18670,18670,0
20230601,161000,138582540,18670,18670,18670,18670,0
20230601,160900,138582540,18670,18670,18670,18670,0
20230601,160800,138582540,18670,18670,18670,18670,0
20230601,160700,138582540,18670,18670,18670,18670,0
20230601,160600,138582540,18670,18670,18670,18670,0
20230601,160500,138582540,18670,18670,18670,18670,0
20230601,160400,138582540,18670,18670,18670,18670,0
20230601,160300,138582540,18670,18670,18670,18670,0
20230601,160200,138582540,18670,18670,18670,18670,0
20230601,160100,138582540,18670,18670,18670,18670,0
20230601,160000,138582540,18670,18670,18670,18670,0
20230601,155900,138582540,18670,18670,18670,18670,0
20230601,155800,138582540,18670,18670,18670,18670,0
20230601,155700,138582540,18670,18670,18670,18670,0
20230601,155600,138582540,18670,18670,18670,18670,0
20230601,155500,138582540,18670,18670,18670,18670,0
20230601,155400,138582540,18670,18670,18670,18670,0
20230601,155300,138582540,18670,18670,18670,18670,0
20230601,155200,138582540,18670,18670,18670,18670,0
20230601,155100,138582540,18670,18670,18670,18670,0
20230601,155000,138582540,18670,18670,18670,18670,0
20230601,154900,138582540,18670,18670,18670,18670,0
20230601,154800,138582540,18670,18670,18670,18670,0
20230601,154700,138582540,18670,18670,18670,18670,0
20230601,154600,138582540,18670,18670,18670,18670,0
20230601,154500,138582540,18670,18670,18670,18670,0
20230601,154400,138582540,18670,18670,18670,18670,0
20230601,154300,138582540,18670,18670,18670,18670,0
20230601,154200,138582540,18670,18670,18670,18670,171
20230601,154100,138582540,18670,18670,18670,18670,0
20230601,154000,138582540,18670,18670,18670,18670,0
20230601,153900,138582540,18670,18670,18670,18670,0
20230601,153800,138582540,18670,18670,18670,18670,0
20230601,153700,138582540,18670,18670,18670,18670,0
20230601,153600,138582540,18670,18670,18670,18670,0
20230601,153500,138582540,18670,18670,18670,18670,0
20230601,153400,138582540,18670,18670,18670,18670,0
20230601,153300,138582540,18670,18670,18670,18670,0
20230601,153200,138582540,18670,18670,18670,18670,0
20230601,153100,138582540,18670,18670,18670,18670,0
20230601,153000,138582540,18670,18670,18670,18670,171
20230601,152900,135389970,18660,18660,18660,18660,0
20230601,152800,135389970,18660,18660,18660,18660,0
20230601,152700,135389970,18660,18660,18660,18660,0
20230601,152600,135389970,18660,18660,18660,18660,0
20230601,152500,135389970,18660,18660,18660,18660,0
20230601,152400,135389970,18660,18660,18660,18660,0
20230601,152300,135389970,18660,18660,18660,18660,0
20230601,152200,135389970,18660,18660,18660,18660,0
20230601,152100,135389970,18660,18660,18660,18660,0
20230601,152000,135389970,18660,18660,18660,18660,0
20230601,151900,135389970,18660,18660,18660,18660,1
20230601,151800,135371310,18670,18670,18670,18670,11
20230601,151700,135165940,18660,18660,18660,18660,1
20230601,151600,135147280,18660,18660,18660,18660,0
20230601,151500,135147280,18660,18660,18660,18660,0
20230601,151400,135147280,18660,18660,18660,18660,6
20230601,151300,135035320,18660,18660,18660,18660,6
20230601,151200,134923360,18660,18660,18660,18660,0
20230601,151100,134923360,18660,18660,18660,18660,5
20230601,151000,134830060,18660,18670,18670,18660,25
20230601,150900,134363320,18670,18670,18670,18670,0
20230601,150800,134363320,18670,18670,18670,18670,0
20230601,150700,134363320,18670,18670,18670,18670,1
20230601,150600,134344650,18690,18690,18690,18690,0
20230601,150500,134344650,18690,18690,18690,18690,1
20230601,150400,134325960,18670,18670,18670,18670,7
20230601,150300,134195270,18720,18720,18720,18720,0
20230601,150200,134195270,18720,18720,18720,18720,0
20230601,150100,134195270,18720,18720,18720,18720,1
20230601,150000,134176550,18670,18670,18670,18670,1
20230601,145900,134157880,18680,18680,18680,18680,0
20230601,145800,134157880,18680,18680,18680,18680,0
20230601,145700,134157880,18680,18680,18680,18680,0
20230601,145600,134157880,18680,18690,18690,18680,17
20230601,145500,133840180,18690,18690,18690,18690,5
20230601,145400,133746730,18690,18690,18690,18690,0
20230601,145300,133746730,18690,18720,18720,18690,2
20230601,145200,133709320,18700,18740,18740,18700,497
20230601,145100,124402760,18740,18740,18740,18740,0
20230601,145000,124402760,18740,18740,18740,18740,0
20230601,144900,124402760,18740,18740,18740,18740,0
20230601,144800,124402760,18740,18740,18740,18740,0
20230601,144700,124402760,18740,18740,18740,18740,0
20230601,144600,124402760,18740,18740,18740,18740,0
20230601,144500,124402760,18740,18740,18740,18740,0
20230601,144400,124402760,18740,18740,18740,18740,0
20230601,144300,124402760,18740,18740,18740,18740,1
20230601,144200,124384020,18750,18750,18750,18750,0
20230601,144100,124384020,18750,18750,18750,18750,0
20230601,144000,124384020,18750,18750,18750,18750,0
20230601,143900,124384020,18750,18750,18750,18750,57
20230601,143800,123315270,18750,18750,18750,18750,0
20230601,143700,123315270,18750,18750,18750,18750,0
20230601,143600,123315270,18750,18750,18750,18750,1
20230601,143500,123296520,18750,18750,18750,18750,0
20230601,143400,123296520,18750,18750,18750,18750,0
20230601,143300,123296520,18750,18750,18750,18750,15
20230601,143200,123015270,18750,18750,18750,18750,8
20230601,143100,122865270,18730,18730,18730,18730,14
20230601,143000,122603050,18730,18730,18730,18730,30
20230601,142900,122041150,18730,18730,18730,18730,0
20230601,142800,122041150,18730,18730,18730,18730,0
20230601,142700,122041150,18730,18730,18730,18730,0
20230601,142600,122041150,18730,18730,18730,18730,1
20230601,142500,122022420,18730,18740,18740,18730,24
20230601,142400,121572730,18750,18750,18750,18750,0
20230601,142300,121572730,18750,18750,18750,18750,22
20230601,142200,121160230,18760,18760,18760,18760,0
20230601,142100,121160230,18760,18760,18760,18760,37
20230601,142000,120466110,18760,18750,18760,18750,31
20230601,141900,119884700,18750,18750,18750,18750,48
20230601,141800,118984700,18750,18750,18750,18750,14
20230601,141700,118722200,18750,18750,18750,18750,0
20230601,141600,118722200,18750,18750,18750,18750,4
20230601,141500,118647200,18740,18740,18740,18740,0
20230601,141400,118647200,18740,18740,18740,18740,0
20230601,141300,118647200,18740,18740,18740,18740,0
20230601,141200,118647200,18740,18740,18740,18740,0
20230601,141100,118647200,18740,18740,18740,18740,10
20230601,141000,118459800,18740,18740,18740,18740,1
20230601,140900,118441060,18740,18740,18740,18740,30
20230601,140800,117878860,18740,18740,18740,18740,47
20230601,140700,116998080,18740,18740,18740,18740,98
20230601,140600,115161560,18740,18740,18740,18740,22
20230601,140500,114749280,18740,18740,18740,18740,27
20230601,140400,114243300,18740,18740,18740,18740,60
20230601,140300,113118900,18740,18750,18750,18740,217
20230601,140200,109050680,18750,18760,18760,18750,61
20230601,140100,107906920,18750,18750,18750,18750,0
20230601,140000,107906920,18750,18750,18750,18750,0
20230601,135900,107906920,18750,18750,18750,18750,0
20230601,135800,107906920,18750,18750,18750,18750,0
20230601,135700,107906920,18750,18750,18750,18750,0
20230601,135600,107906920,18750,18750,18750,18750,0
20230601,135500,107906920,18750,18750,18750,18750,0
20230601,135400,107906920,18750,18750,18750,18750,0
20230601,135300,107906920,18750,18750,18750,18750,1
20230601,135200,107888170,18750,18750,18750,18750,0
20230601,135100,107888170,18750,18750,18750,18750,0
20230601,135000,107888170,18750,18750,18750,18750,0
20230601,134900,107888170,18750,18750,18750,18750,0
20230601,134800,107888170,18750,18750,18750,18750,0
20230601,134700,107888170,18750,18750,18750,18750,0
20230601,134600,107888170,18750,18750,18750,18750,0
20230601,134500,107888170,18750,18750,18750,18750,1
20230601,134400,107869420,18740,18740,18740,18740,0
20230601,134300,107869420,18740,18740,18740,18740,0
20230601,134200,107869420,18740,18740,18740,18740,0
20230601,134100,107869420,18740,18740,18740,18740,0
20230601,134000,107869420,18740,18750,18750,18740,64
20230601,133900,106669810,18750,18750,18750,18750,0
20230601,133800,106669810,18750,18750,18750,18750,0
20230601,133700,106669810,18750,18750,18750,18750,0
20230601,133600,106669810,18750,18750,18750,18750,1
20230601,133500,106651060,18790,18790,18790,18790,440
20230601,133400,98383460,18770,18770,18790,18770,252
20230601,133300,93649140,18730,18730,18730,18730,0
20230601,133200,93649140,18730,18730,18730,18730,0
20230601,133100,93649140,18730,18730,18730,18730,0
20230601,133000,93649140,18730,18730,18730,18730,0
20230601,132900,93649140,18730,18730,18730,18730,0
20230601,132800,93649140,18730,18730,18730,18730,1
20230601,132700,93630410,18740,18740,18740,18740,0
20230601,132600,93630410,18740,18740,18740,18740,0
20230601,132500,93630410,18740,18740,18740,18740,0
20230601,132400,93630410,18740,18740,18740,18740,0
20230601,132300,93630410,18740,18740,18740,18740,0
20230601,132200,93630410,18740,18740,18740,18740,0
20230601,132100,93630410,18740,18740,18740,18740,0
20230601,132000,93630410,18740,18740,18740,18740,0
20230601,131900,93630410,18740,18740,18740,18740,1
20230601,131800,93611670,18740,18740,18740,18740,0
20230601,131700,93611670,18740,18740,18740,18740,0
20230601,131600,93611670,18740,18740,18740,18740,0
20230601,131500,93611670,18740,18750,18750,18740,100
20230601,131400,91737610,18760,18760,18760,18760,0
20230601,131300,91737610,18760,18760,18760,18760,0
20230601,131200,91737610,18760,18760,18760,18760,0
20230601,131100,91737610,18760,18760,18760,18760,0
20230601,131000,91737610,18760,18760,18760,18760,0
20230601,130900,91737610,18760,18760,18760,18760,0
20230601,130800,91737610,18760,18760,18760,18760,1
20230601,130700,91718850,18730,18730,18730,18730,0
20230601,130600,91718850,18730,18730,18730,18730,0
20230601,130500,91718850,18730,18730,18730,18730,0
20230601,130400,91718850,18730,18730,18730,18730,0
20230601,130300,91718850,18730,18730,18730,18730,0
20230601,130200,91718850,18730,18730,18730,18730,0
20230601,130100,91718850,18730,18730,18730,18730,0
20230601,130000,91718850,18730,18730,18730,18730,0
20230601,125900,91718850,18730,18730,18730,18730,0
20230601,125800,91718850,18730,18730,18730,18730,0
20230601,125700,91718850,18730,18730,18730,18730,0
20230601,125600,91718850,18730,18730,18730,18730,0
20230601,125500,91718850,18730,18730,18730,18730,0
20230601,125400,91718850,18730,18730,18730,18730,0
20230601,125300,91718850,18730,18730,18730,18730,0
20230601,125200,91718850,18730,18730,18730,18730,0
20230601,125100,91718850,18730,18730,18730,18730,0
20230601,125000,91718850,18730,18730,18730,18730,1
20230601,124900,91700120,18780,18780,18780,18780,0
20230601,124800,91700120,18780,18780,18780,18780,0
20230601,124700,91700120,18780,18780,18780,18780,0
20230601,124600,91700120,18780,18780,18780,18780,0
20230601,124500,91700120,18780,18780,18780,18780,0
20230601,124400,91700120,18780,18770,18780,18770,51
20230601,124300,90742360,18740,18740,18740,18740,0
20230601,124200,90742360,18740,18740,18740,18740,0
20230601,124100,90742360,18740,18740,18740,18740,0
20230601,124000,90742360,18740,18740,18740,18740,0
20230601,123900,90742360,18740,18740,18740,18740,0
20230601,123800,90742360,18740,18740,18740,18740,0
20230601,123700,90742360,18740,18790,18790,18740,51
20230601,123600,89786540,18790,18790,18790,18790,0
20230601,123500,89786540,18790,18790,18790,18790,0
20230601,123400,89786540,18790,18770,18790,18770,2
20230601,123300,89748980,18780,18780,18780,18780,0
20230601,123200,89748980,18780,18780,18780,18780,0
20230601,123100,89748980,18780,18780,18780,18780,0
20230601,123000,89748980,18780,18780,18780,18780,0
20230601,122900,89748980,18780,18800,18800,18780,372
20230601,122800,82757630,18810,18810,18810,18810,0
20230601,122700,82757630,18810,18810,18810,18810,0
20230601,122600,82757630,18810,18810,18810,18810,0
20230601,122500,82757630,18810,18820,18820,18810,298
20230601,122400,77150630,18830,18830,18830,18830,0
20230601,122300,77150630,18830,18830,18830,18830,0
20230601,122200,77150630,18830,18830,18830,18830,0
20230601,122100,77150630,18830,18830,18830,18830,0
20230601,122000,77150630,18830,18830,18830,18830,0
20230601,121900,77150630,18830,18830,18830,18830,0
20230601,121800,77150630,18830,18830,18830,18830,0
20230601,121700,77150630,18830,18830,18830,18830,0
20230601,121600,77150630,18830,18830,18830,18830,0
20230601,121500,77150630,18830,18830,18830,18830,0
20230601,121400,77150630,18830,18830,18830,18830,0
20230601,121300,77150630,18830,18830,18830,18830,0
20230601,121200,77150630,18830,18830,18830,18830,720
20230601,121100,63593030,18830,18830,18830,18830,0
20230601,121000,63593030,18830,18830,18830,18830,0
20230601,120900,63593030,18830,18830,18830,18830,0
20230601,120800,63593030,18830,18830,18830,18830,0
20230601,120700,63593030,18830,18830,18830,18830,0
20230601,120600,63593030,18830,18830,18830,18830,53
20230601,120500,62595040,18840,18840,18840,18840,0
20230601,120400,62595040,18840,18840,18840,18840,0
20230601,120300,62595040,18840,18840,18840,18840,0
20230601,120200,62595040,18840,18840,18840,18840,0
20230601,120100,62595040,18840,18840,18840,18840,0
20230601,120000,62595040,18840,18840,18840,18840,0
20230601,115900,62595040,18840,18840,18840,18840,5
20230601,115800,62500840,18840,18840,18840,18840,0
20230601,115700,62500840,18840,18840,18840,18840,0
20230601,115600,62500840,18840,18840,18840,18840,0
20230601,115500,62500840,18840,18840,18840,18840,0
20230601,115400,62500840,18840,18840,18840,18840,0
20230601,115300,62500840,18840,18840,18840,18840,0
20230601,115200,62500840,18840,18840,18840,18840,0
20230601,115100,62500840,18840,18840,18840,18840,0
20230601,115000,62500840,18840,18840,18840,18840,0
20230601,114900,62500840,18840,18840,18840,18840,0
20230601,114800,62500840,18840,18840,18840,18840,0
20230601,114700,62500840,18840,18840,18840,18840,0
20230601,114600,62500840,18840,18840,18840,18840,0
20230601,114500,62500840,18840,18840,18840,18840,0
20230601,114400,62500840,18840,18840,18840,18840,0
20230601,114300,62500840,18840,18840,18840,18840,0
20230601,114200,62500840,18840,18840,18840,18840,0
20230601,114100,62500840,18840,18840,18840,18840,0
20230601,114000,62500840,18840,18840,18840,18840,0
20230601,113900,62500840,18840,18840,18840,18840,0
20230601,113800,62500840,18840,18840,18840,18840,0
20230601,113700,62500840,18840,18840,18840,18840,0
20230601,113600,62500840,18840,18840,18840,18840,0
20230601,113500,62500840,18840,18840,18840,18840,0
20230601,113400,62500840,18840,18840,18840,18840,0
20230601,113300,62500840,18840,18840,18840,18840,0
20230601,113200,62500840,18840,18840,18840,18840,0
20230601,113100,62500840,18840,18840,18840,18840,0
20230601,113000,62500840,18840,18840,18840,18840,0
20230601,112900,62500840,18840,18840,18840,18840,2
20230601,112800,62463160,18840,18840,18840,18840,0
20230601,112700,62463160,18840,18840,18840,18840,0
20230601,112600,62463160,18840,18840,18840,18840,0
20230601,112500,62463160,18840,18840,18840,18840,0
20230601,112400,62463160,18840,18840,18840,18840,0
20230601,112300,62463160,18840,18840,18840,18840,3
20230601,112200,62406640,18840,18840,18840,18840,0
20230601,112100,62406640,18840,18840,18840,18840,0
20230601,112000,62406640,18840,18840,18840,18840,0
20230601,111900,62406640,18840,18840,18840,18840,2
20230601,111800,62368960,18840,18840,18840,18840,0
20230601,111700,62368960,18840,18840,18840,18840,73
20230601,111600,60993640,18840,18840,18840,18840,0
20230601,111500,60993640,18840,18840,18840,18840,0
20230601,111400,60993640,18840,18840,18840,18840,0
20230601,111300,60993640,18840,18850,18850,18840,586
20230601,111200,49953350,18850,18850,18850,18850,0
20230601,111100,49953350,18850,18850,18850,18850,0
20230601,111000,49953350,18850,18850,18850,18850,0
20230601,110900,49953350,18850,18850,18850,18850,0
20230601,110800,49953350,18850,18850,18850,18850,108
20230601,110700,47917550,18870,18870,18870,18870,0
20230601,110600,47917550,18870,18870,18870,18870,0
20230601,110500,47917550,18870,18870,18870,18870,0
20230601,110400,47917550,18870,18870,18870,18870,0
20230601,110300,47917550,18870,18870,18870,18870,0
20230601,110200,47917550,18870,18870,18870,18870,0
20230601,110100,47917550,18870,18870,18870,18870,0
20230601,110000,47917550,18870,18870,18870,18870,2
20230601,105900,47879810,18880,18880,18880,18880,0
20230601,105800,47879810,18880,18880,18880,18880,0
20230601,105700,47879810,18880,18880,18880,18880,0
20230601,105600,47879810,18880,18880,18880,18880,0
20230601,105500,47879810,18880,18880,18880,18880,0
20230601,105400,47879810,18880,18880,18880,18880,0
20230601,105300,47879810,18880,18880,18880,18880,0
20230601,105200,47879810,18880,18880,18880,18880,1
20230601,105100,47860930,18880,18870,18880,18870,53
20230601,105000,46860340,18840,18840,18840,18840,0
20230601,104900,46860340,18840,18840,18840,18840,0
20230601,104800,46860340,18840,18840,18840,18840,0
20230601,104700,46860340,18840,18840,18840,18840,0
20230601,104600,46860340,18840,18840,18840,18840,0
20230601,104500,46860340,18840,18840,18840,18840,0
20230601,104400,46860340,18840,18840,18840,18840,0
20230601,104300,46860340,18840,18840,18840,18840,0
20230601,104200,46860340,18840,18840,18840,18840,0
20230601,104100,46860340,18840,18840,18840,18840,0
20230601,104000,46860340,18840,18840,18840,18840,0
20230601,103900,46860340,18840,18840,18840,18840,0
20230601,103800,46860340,18840,18840,18840,18840,0
20230601,103700,46860340,18840,18840,18840,18840,0
20230601,103600,46860340,18840,18840,18840,18840,0
20230601,103500,46860340,18840,18840,18840,18840,0
20230601,103400,46860340,18840,18840,18840,18840,10
20230601,103300,46671940,18880,18880,18880,18880,0
20230601,103200,46671940,18880,18880,18880,18880,568
20230601,103100,35948100,18880,18890,18890,18880,583
20230601,103000,24936720,18890,18890,18900,18890,205
20230601,102900,21063700,18890,18890,18890,18890,185
20230601,102800,17569050,18880,18880,18880,18880,0
20230601,102700,17569050,18880,18880,18880,18880,0
20230601,102600,17569050,18880,18880,18880,18880,0
20230601,102500,17569050,18880,18880,18880,18880,14
20230601,102400,17304730,18880,18880,18880,18880,0
20230601,102300,17304730,18880,18880,18880,18880,0
20230601,102200,17304730,18880,18880,18880,18880,0
20230601,102100,17304730,18880,18880,18880,18880,0
20230601,102000,17304730,18880,18880,18880,18880,0
20230601,101900,17304730,18880,18880,18880,18880,0
20230601,101800,17304730,18880,18880,18880,18880,0
20230601,101700,17304730,18880,18880,18880,18880,0
20230601,101600,17304730,18880,18880,18880,18880,0
20230601,101500,17304730,18880,18880,18880,18880,0
20230601,101400,17304730,18880,18880,18880,18880,0
20230601,101300,17304730,18880,18880,18880,18880,0
20230601,101200,17304730,18880,18880,18880,18880,0
20230601,101100,17304730,18880,18880,18880,18880,0
20230601,101000,17304730,18880,18880,18880,18880,0
20230601,100900,17304730,18880,18880,18880,18880,0
20230601,100800,17304730,18880,18880,18880,18880,0
20230601,100700,17304730,18880,18880,18880,18880,0
20230601,100600,17304730,18880,18880,18880,18860,23
20230601,100500,16870810,18890,18890,18890,18890,0
20230601,100400,16870810,18890,18890,18890,18890,0
20230601,100300,16870810,18890,18890,18890,18890,0
20230601,100200,16870810,18890,18890,18890,18890,0
20230601,100100,16870810,18890,18890,18890,18890,0
20230601,100000,16870810,18890,18890,18890,18890,0
20230601,095900,16870810,18890,18880,18890,18880,24
20230601,095800,16417610,18860,18860,18860,18860,0
20230601,095700,16417610,18860,18860,18860,18860,0
20230601,095600,16417610,18860,18860,18860,18860,0
20230601,095500,16417610,18860,18860,18860,18860,0
20230601,095400,16417610,18860,18860,18860,18860,1
20230601,095300,16398750,18880,18880,18880,18880,0
20230601,095200,16398750,18880,18880,18880,18880,0
20230601,095100,16398750,18880,18880,18880,18880,0
20230601,095000,16398750,18880,18880,18880,18880,0
20230601,094900,16398750,18880,18880,18880,18880,0
20230601,094800,16398750,18880,18880,18880,18880,0
20230601,094700,16398750,18880,18880,18880,18880,6
20230601,094600,16285470,18840,18850,18850,18840,260
20230601,094500,11386620,18840,18840,18840,18840,0
20230601,094400,11386620,18840,18850,18850,18840,219
20230601,094300,7258670,18850,18850,18850,18850,0
20230601,094200,7258670,18850,18850,18850,18850,0
20230601,094100,7258670,18850,18850,18850,18850,16
20230601,094000,6957070,18850,18850,18850,18850,35
20230601,093900,6297320,18900,18900,18900,18900,1
20230601,093800,6278420,18900,18900,18900,18900,12
20230601,093700,6051620,18900,18900,18900,18900,0
20230601,093600,6051620,18900,18900,18900,18900,223
20230601,093500,1836920,18920,18920,18920,18920,0
20230601,093400,1836920,18920,18920,18920,18920,0
20230601,093300,1836920,18920,18920,18920,18920,6
20230601,093200,1723400,18920,18920,18920,18920,0
20230601,093100,1723400,18920,18920,18920,18920,0
20230601,093000,1723400,18920,18920,18920,18920,0
20230601,092900,1723400,18920,18920,18920,18920,7
20230601,092800,1590960,18900,18900,18900,18900,0
20230601,092700,1590960,18900,18900,18900,18900,0
20230601,092600,1590960,18900,18900,18900,18900,0
20230601,092500,1590960,18900,18900,18900,18900,0
20230601,092400,1590960,18900,18900,18900,18900,0
20230601,092300,1590960,18900,18900,18900,18900,0
20230601,092200,1590960,18900,18900,18900,18900,0
20230601,092100,1590960,18900,18900,18900,18900,0
20230601,092000,1590960,18900,18900,18900,18900,0
20230601,091900,1590960,18900,18900,18900,18900,0
20230601,091800,1590960,18900,18910,18910,18900,5
20230601,091700,1496440,18960,18960,18960,18960,0
20230601,091600,1496440,18960,18960,18960,18960,0
20230601,091500,1496440,18960,18960,18960,18960,10
20230601,091400,1306840,18960,18960,18960,18960,0
20230601,091300,1306840,18960,18960,18960,18960,0
20230601,091200,1306840,18960,18960,18960,18960,0
20230601,091100,1306840,18960,18960,18960,18960,0
20230601,091000,1306840,18960,18960,18960,18960,4
20230601,090900,1231000,18960,18960,18960,18960,0
20230601,090800,1231000,18960,18960,18960,18960,0
20230601,090700,1231000,18960,18960,18960,18960,0
20230601,090600,1231000,18960,18960,18960,18960,0
20230601,090500,1231000,18960,18960,18960,18960,0
20230601,090400,1231000,18960,18960,18960,18960,50
20230601,090300,283000,19000,19000,19000,19000,0
20230601,090200,283000,19000,19000,19000,19000,0
20230601,090100,283000,19000,19000,19000,19000,0
20230601,090000,283000,19000,18800,19000,18800,15