KissMeData/007330/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212200,144275630,9480,9480,9480,9480,482
20230601,212100,144275630,9480,9480,9480,9480,0
20230601,212000,144275630,9480,9480,9480,9480,0
20230601,211900,144275630,9480,9480,9480,9480,0
20230601,211800,144275630,9480,9480,9480,9480,0
20230601,211700,144275630,9480,9480,9480,9480,0
20230601,211600,144275630,9480,9480,9480,9480,0
20230601,211500,144275630,9480,9480,9480,9480,0
20230601,211400,144275630,9480,9480,9480,9480,0
20230601,211300,144275630,9480,9480,9480,9480,0
20230601,211200,144275630,9480,9480,9480,9480,0
20230601,211100,144275630,9480,9480,9480,9480,0
20230601,211000,144275630,9480,9480,9480,9480,0
20230601,210900,144275630,9480,9480,9480,9480,0
20230601,210800,144275630,9480,9480,9480,9480,0
20230601,210700,144275630,9480,9480,9480,9480,0
20230601,210600,144275630,9480,9480,9480,9480,0
20230601,210500,144275630,9480,9480,9480,9480,0
20230601,210400,144275630,9480,9480,9480,9480,0
20230601,210300,144275630,9480,9480,9480,9480,0
20230601,210200,144275630,9480,9480,9480,9480,0
20230601,210100,144275630,9480,9480,9480,9480,0
20230601,210000,144275630,9480,9480,9480,9480,0
20230601,205900,144275630,9480,9480,9480,9480,0
20230601,205800,144275630,9480,9480,9480,9480,0
20230601,205700,144275630,9480,9480,9480,9480,0
20230601,205600,144275630,9480,9480,9480,9480,0
20230601,205500,144275630,9480,9480,9480,9480,0
20230601,205400,144275630,9480,9480,9480,9480,0
20230601,205300,144275630,9480,9480,9480,9480,0
20230601,205200,144275630,9480,9480,9480,9480,482
20230601,205100,144275630,9480,9480,9480,9480,0
20230601,205000,144275630,9480,9480,9480,9480,0
20230601,204900,144275630,9480,9480,9480,9480,0
20230601,204800,144275630,9480,9480,9480,9480,0
20230601,204700,144275630,9480,9480,9480,9480,0
20230601,204600,144275630,9480,9480,9480,9480,0
20230601,204500,144275630,9480,9480,9480,9480,0
20230601,204400,144275630,9480,9480,9480,9480,0
20230601,204300,144275630,9480,9480,9480,9480,0
20230601,204200,144275630,9480,9480,9480,9480,0
20230601,204100,144275630,9480,9480,9480,9480,0
20230601,204000,144275630,9480,9480,9480,9480,0
20230601,203900,144275630,9480,9480,9480,9480,0
20230601,203800,144275630,9480,9480,9480,9480,0
20230601,203700,144275630,9480,9480,9480,9480,0
20230601,203600,144275630,9480,9480,9480,9480,0
20230601,203500,144275630,9480,9480,9480,9480,0
20230601,203400,144275630,9480,9480,9480,9480,0
20230601,203300,144275630,9480,9480,9480,9480,0
20230601,203200,144275630,9480,9480,9480,9480,0
20230601,203100,144275630,9480,9480,9480,9480,0
20230601,203000,144275630,9480,9480,9480,9480,0
20230601,202900,144275630,9480,9480,9480,9480,0
20230601,202800,144275630,9480,9480,9480,9480,0
20230601,202700,144275630,9480,9480,9480,9480,0
20230601,202600,144275630,9480,9480,9480,9480,0
20230601,202500,144275630,9480,9480,9480,9480,0
20230601,202400,144275630,9480,9480,9480,9480,0
20230601,202300,144275630,9480,9480,9480,9480,0
20230601,202200,144275630,9480,9480,9480,9480,482
20230601,202100,144275630,9480,9480,9480,9480,0
20230601,202000,144275630,9480,9480,9480,9480,0
20230601,201900,144275630,9480,9480,9480,9480,0
20230601,201800,144275630,9480,9480,9480,9480,0
20230601,201700,144275630,9480,9480,9480,9480,0
20230601,201600,144275630,9480,9480,9480,9480,0
20230601,201500,144275630,9480,9480,9480,9480,0
20230601,201400,144275630,9480,9480,9480,9480,0
20230601,201300,144275630,9480,9480,9480,9480,0
20230601,201200,144275630,9480,9480,9480,9480,0
20230601,201100,144275630,9480,9480,9480,9480,0
20230601,201000,144275630,9480,9480,9480,9480,0
20230601,200900,144275630,9480,9480,9480,9480,0
20230601,200800,144275630,9480,9480,9480,9480,0
20230601,200700,144275630,9480,9480,9480,9480,0
20230601,200600,144275630,9480,9480,9480,9480,0
20230601,200500,144275630,9480,9480,9480,9480,0
20230601,200400,144275630,9480,9480,9480,9480,0
20230601,200300,144275630,9480,9480,9480,9480,0
20230601,200200,144275630,9480,9480,9480,9480,0
20230601,200100,144275630,9480,9480,9480,9480,0
20230601,200000,144275630,9480,9480,9480,9480,0
20230601,195900,144275630,9480,9480,9480,9480,0
20230601,195800,144275630,9480,9480,9480,9480,0
20230601,195700,144275630,9480,9480,9480,9480,0
20230601,195600,144275630,9480,9480,9480,9480,0
20230601,195500,144275630,9480,9480,9480,9480,0
20230601,195400,144275630,9480,9480,9480,9480,0
20230601,195300,144275630,9480,9480,9480,9480,0
20230601,195200,144275630,9480,9480,9480,9480,482
20230601,195100,144275630,9480,9480,9480,9480,0
20230601,195000,144275630,9480,9480,9480,9480,0
20230601,194900,144275630,9480,9480,9480,9480,0
20230601,194800,144275630,9480,9480,9480,9480,0
20230601,194700,144275630,9480,9480,9480,9480,0
20230601,194600,144275630,9480,9480,9480,9480,0
20230601,194500,144275630,9480,9480,9480,9480,0
20230601,194400,144275630,9480,9480,9480,9480,0
20230601,194300,144275630,9480,9480,9480,9480,0
20230601,194200,144275630,9480,9480,9480,9480,0
20230601,194100,144275630,9480,9480,9480,9480,0
20230601,194000,144275630,9480,9480,9480,9480,0
20230601,193900,144275630,9480,9480,9480,9480,0
20230601,193800,144275630,9480,9480,9480,9480,0
20230601,193700,144275630,9480,9480,9480,9480,0
20230601,193600,144275630,9480,9480,9480,9480,0
20230601,193500,144275630,9480,9480,9480,9480,0
20230601,193400,144275630,9480,9480,9480,9480,0
20230601,193300,144275630,9480,9480,9480,9480,0
20230601,193200,144275630,9480,9480,9480,9480,0
20230601,193100,144275630,9480,9480,9480,9480,0
20230601,193000,144275630,9480,9480,9480,9480,0
20230601,192900,144275630,9480,9480,9480,9480,0
20230601,192800,144275630,9480,9480,9480,9480,0
20230601,192700,144275630,9480,9480,9480,9480,0
20230601,192600,144275630,9480,9480,9480,9480,0
20230601,192500,144275630,9480,9480,9480,9480,0
20230601,192400,144275630,9480,9480,9480,9480,0
20230601,192300,144275630,9480,9480,9480,9480,0
20230601,192200,144275630,9480,9480,9480,9480,482
20230601,192100,144275630,9480,9480,9480,9480,0
20230601,192000,144275630,9480,9480,9480,9480,0
20230601,191900,144275630,9480,9480,9480,9480,0
20230601,191800,144275630,9480,9480,9480,9480,0
20230601,191700,144275630,9480,9480,9480,9480,0
20230601,191600,144275630,9480,9480,9480,9480,0
20230601,191500,144275630,9480,9480,9480,9480,0
20230601,191400,144275630,9480,9480,9480,9480,0
20230601,191300,144275630,9480,9480,9480,9480,0
20230601,191200,144275630,9480,9480,9480,9480,0
20230601,191100,144275630,9480,9480,9480,9480,0
20230601,191000,144275630,9480,9480,9480,9480,0
20230601,190900,144275630,9480,9480,9480,9480,0
20230601,190800,144275630,9480,9480,9480,9480,0
20230601,190700,144275630,9480,9480,9480,9480,0
20230601,190600,144275630,9480,9480,9480,9480,0
20230601,190500,144275630,9480,9480,9480,9480,0
20230601,190400,144275630,9480,9480,9480,9480,0
20230601,190300,144275630,9480,9480,9480,9480,0
20230601,190200,144275630,9480,9480,9480,9480,0
20230601,190100,144275630,9480,9480,9480,9480,0
20230601,190000,144275630,9480,9480,9480,9480,0
20230601,185900,144275630,9480,9480,9480,9480,0
20230601,185800,144275630,9480,9480,9480,9480,0
20230601,185700,144275630,9480,9480,9480,9480,0
20230601,185600,144275630,9480,9480,9480,9480,0
20230601,185500,144275630,9480,9480,9480,9480,0
20230601,185400,144275630,9480,9480,9480,9480,0
20230601,185300,144275630,9480,9480,9480,9480,0
20230601,185200,144275630,9480,9480,9480,9480,482
20230601,185100,144275630,9480,9480,9480,9480,0
20230601,185000,144275630,9480,9480,9480,9480,0
20230601,184900,144275630,9480,9480,9480,9480,0
20230601,184800,144275630,9480,9480,9480,9480,0
20230601,184700,144275630,9480,9480,9480,9480,0
20230601,184600,144275630,9480,9480,9480,9480,0
20230601,184500,144275630,9480,9480,9480,9480,0
20230601,184400,144275630,9480,9480,9480,9480,0
20230601,184300,144275630,9480,9480,9480,9480,0
20230601,184200,144275630,9480,9480,9480,9480,0
20230601,184100,144275630,9480,9480,9480,9480,0
20230601,184000,144275630,9480,9480,9480,9480,0
20230601,183900,144275630,9480,9480,9480,9480,0
20230601,183800,144275630,9480,9480,9480,9480,0
20230601,183700,144275630,9480,9480,9480,9480,0
20230601,183600,144275630,9480,9480,9480,9480,0
20230601,183500,144275630,9480,9480,9480,9480,0
20230601,183400,144275630,9480,9480,9480,9480,0
20230601,183300,144275630,9480,9480,9480,9480,0
20230601,183200,144275630,9480,9480,9480,9480,0
20230601,183100,144275630,9480,9480,9480,9480,0
20230601,183000,144275630,9480,9480,9480,9480,0
20230601,182900,144275630,9480,9480,9480,9480,0
20230601,182800,144275630,9480,9480,9480,9480,0
20230601,182700,144275630,9480,9480,9480,9480,0
20230601,182600,144275630,9480,9480,9480,9480,0
20230601,182500,144275630,9480,9480,9480,9480,0
20230601,182400,144275630,9480,9480,9480,9480,0
20230601,182300,144275630,9480,9480,9480,9480,0
20230601,182200,144275630,9480,9480,9480,9480,482
20230601,182100,144275630,9480,9480,9480,9480,0
20230601,182000,144275630,9480,9480,9480,9480,0
20230601,181900,144275630,9480,9480,9480,9480,0
20230601,181800,144275630,9480,9480,9480,9480,0
20230601,181700,144275630,9480,9480,9480,9480,0
20230601,181600,144275630,9480,9480,9480,9480,0
20230601,181500,144275630,9480,9480,9480,9480,0
20230601,181400,144275630,9480,9480,9480,9480,0
20230601,181300,144275630,9480,9480,9480,9480,0
20230601,181200,144275630,9480,9480,9480,9480,0
20230601,181100,144275630,9480,9480,9480,9480,0
20230601,181000,144275630,9480,9480,9480,9480,0
20230601,180900,144275630,9480,9480,9480,9480,0
20230601,180800,144275630,9480,9480,9480,9480,0
20230601,180700,144275630,9480,9480,9480,9480,0
20230601,180600,144275630,9480,9480,9480,9480,0
20230601,180500,144275630,9480,9480,9480,9480,0
20230601,180400,144275630,9480,9480,9480,9480,0
20230601,180300,144275630,9480,9480,9480,9480,0
20230601,180200,144275630,9480,9480,9480,9480,0
20230601,180100,144275630,9480,9480,9480,9480,0
20230601,180000,144275630,9480,9480,9480,9480,0
20230601,175900,144275630,9480,9480,9480,9480,0
20230601,175800,144275630,9480,9480,9480,9480,0
20230601,175700,144275630,9480,9480,9480,9480,0
20230601,175600,144275630,9480,9480,9480,9480,0
20230601,175500,144275630,9480,9480,9480,9480,0
20230601,175400,144275630,9480,9480,9480,9480,0
20230601,175300,144275630,9480,9480,9480,9480,0
20230601,175200,144275630,9480,9480,9480,9480,482
20230601,175100,144275630,9480,9480,9480,9480,0
20230601,175000,144275630,9480,9480,9480,9480,0
20230601,174900,144275630,9480,9480,9480,9480,0
20230601,174800,144275630,9480,9480,9480,9480,0
20230601,174700,144275630,9480,9480,9480,9480,0
20230601,174600,144275630,9480,9480,9480,9480,0
20230601,174500,144275630,9480,9480,9480,9480,0
20230601,174400,144275630,9480,9480,9480,9480,0
20230601,174300,144275630,9480,9480,9480,9480,0
20230601,174200,144275630,9480,9480,9480,9480,0
20230601,174100,144275630,9480,9480,9480,9480,0
20230601,174000,144275630,9480,9480,9480,9480,0
20230601,173900,144275630,9480,9480,9480,9480,0
20230601,173800,144275630,9480,9480,9480,9480,0
20230601,173700,144275630,9480,9480,9480,9480,0
20230601,173600,144275630,9480,9480,9480,9480,0
20230601,173500,144275630,9480,9480,9480,9480,0
20230601,173400,144275630,9480,9480,9480,9480,0
20230601,173300,144275630,9480,9480,9480,9480,0
20230601,173200,144275630,9480,9480,9480,9480,0
20230601,173100,144275630,9480,9480,9480,9480,0
20230601,173000,144275630,9480,9480,9480,9480,0
20230601,172900,144275630,9480,9480,9480,9480,0
20230601,172800,144275630,9480,9480,9480,9480,0
20230601,172700,144275630,9480,9480,9480,9480,0
20230601,172600,144275630,9480,9480,9480,9480,0
20230601,172500,144275630,9480,9480,9480,9480,0
20230601,172400,144275630,9480,9480,9480,9480,0
20230601,172300,144275630,9480,9480,9480,9480,0
20230601,172200,144275630,9480,9480,9480,9480,482
20230601,172100,144275630,9480,9480,9480,9480,0
20230601,172000,144275630,9480,9480,9480,9480,0
20230601,171900,144275630,9480,9480,9480,9480,0
20230601,171800,144275630,9480,9480,9480,9480,0
20230601,171700,144275630,9480,9480,9480,9480,0
20230601,171600,144275630,9480,9480,9480,9480,0
20230601,171500,144275630,9480,9480,9480,9480,0
20230601,171400,144275630,9480,9480,9480,9480,0
20230601,171300,144275630,9480,9480,9480,9480,0
20230601,171200,144275630,9480,9480,9480,9480,0
20230601,171100,144275630,9480,9480,9480,9480,0
20230601,171000,144275630,9480,9480,9480,9480,0
20230601,170900,144275630,9480,9480,9480,9480,0
20230601,170800,144275630,9480,9480,9480,9480,0
20230601,170700,144275630,9480,9480,9480,9480,0
20230601,170600,144275630,9480,9480,9480,9480,0
20230601,170500,144275630,9480,9480,9480,9480,0
20230601,170400,144275630,9480,9480,9480,9480,0
20230601,170300,144275630,9480,9480,9480,9480,0
20230601,170200,144275630,9480,9480,9480,9480,0
20230601,170100,144275630,9480,9480,9480,9480,0
20230601,170000,144275630,9480,9480,9480,9480,0
20230601,165900,144275630,9480,9480,9480,9480,0
20230601,165800,144275630,9480,9480,9480,9480,0
20230601,165700,144275630,9480,9480,9480,9480,0
20230601,165600,144275630,9480,9480,9480,9480,0
20230601,165500,144275630,9480,9480,9480,9480,0
20230601,165400,144275630,9480,9480,9480,9480,0
20230601,165300,144275630,9480,9480,9480,9480,0
20230601,165200,144275630,9480,9480,9480,9480,482
20230601,165100,144275630,9480,9480,9480,9480,0
20230601,165000,144275630,9480,9480,9480,9480,0
20230601,164900,144275630,9480,9480,9480,9480,0
20230601,164800,144275630,9480,9480,9480,9480,0
20230601,164700,144275630,9480,9480,9480,9480,0
20230601,164600,144275630,9480,9480,9480,9480,0
20230601,164500,144275630,9480,9480,9480,9480,0
20230601,164400,144275630,9480,9480,9480,9480,0
20230601,164300,144275630,9480,9480,9480,9480,0
20230601,164200,144275630,9480,9480,9480,9480,0
20230601,164100,144275630,9480,9480,9480,9480,0
20230601,164000,144275630,9480,9480,9480,9480,0
20230601,163900,144275630,9480,9480,9480,9480,0
20230601,163800,144275630,9480,9480,9480,9480,0
20230601,163700,144275630,9480,9480,9480,9480,0
20230601,163600,144275630,9480,9480,9480,9480,0
20230601,163500,144275630,9480,9480,9480,9480,0
20230601,163400,144275630,9480,9480,9480,9480,0
20230601,163300,144275630,9480,9480,9480,9480,0
20230601,163200,144275630,9480,9480,9480,9480,0
20230601,163100,144275630,9480,9480,9480,9480,0
20230601,163000,144275630,9480,9480,9480,9480,0
20230601,162900,144275630,9480,9480,9480,9480,0
20230601,162800,144275630,9480,9480,9480,9480,0
20230601,162700,144275630,9480,9480,9480,9480,0
20230601,162600,144275630,9480,9480,9480,9480,0
20230601,162500,144275630,9480,9480,9480,9480,0
20230601,162400,144275630,9480,9480,9480,9480,0
20230601,162300,144275630,9480,9480,9480,9480,0
20230601,162200,144275630,9480,9480,9480,9480,482
20230601,162100,144275630,9480,9480,9480,9480,0
20230601,162000,144275630,9480,9480,9480,9480,0
20230601,161900,144275630,9480,9480,9480,9480,0
20230601,161800,144275630,9480,9480,9480,9480,0
20230601,161700,144275630,9480,9480,9480,9480,0
20230601,161600,144275630,9480,9480,9480,9480,0
20230601,161500,144275630,9480,9480,9480,9480,0
20230601,161400,144275630,9480,9480,9480,9480,0
20230601,161300,144275630,9480,9480,9480,9480,0
20230601,161200,144275630,9480,9480,9480,9480,0
20230601,161100,144275630,9480,9480,9480,9480,0
20230601,161000,144275630,9480,9480,9480,9480,0
20230601,160900,144275630,9480,9480,9480,9480,0
20230601,160800,144275630,9480,9480,9480,9480,0
20230601,160700,144275630,9480,9480,9480,9480,0
20230601,160600,144275630,9480,9480,9480,9480,0
20230601,160500,144275630,9480,9480,9480,9480,0
20230601,160400,144275630,9480,9480,9480,9480,0
20230601,160300,144275630,9480,9480,9480,9480,0
20230601,160200,144275630,9480,9480,9480,9480,0
20230601,160100,144275630,9480,9480,9480,9480,0
20230601,160000,144275630,9480,9480,9480,9480,0
20230601,155900,144275630,9480,9480,9480,9480,0
20230601,155800,144275630,9480,9480,9480,9480,0
20230601,155700,144275630,9480,9480,9480,9480,0
20230601,155600,144275630,9480,9480,9480,9480,0
20230601,155500,144275630,9480,9480,9480,9480,0
20230601,155400,144275630,9480,9480,9480,9480,0
20230601,155300,144275630,9480,9480,9480,9480,0
20230601,155200,144275630,9480,9480,9480,9480,482
20230601,155100,144275630,9480,9480,9480,9480,0
20230601,155000,144275630,9480,9480,9480,9480,0
20230601,154900,144275630,9480,9480,9480,9480,0
20230601,154800,144275630,9480,9480,9480,9480,0
20230601,154700,144275630,9480,9480,9480,9480,0
20230601,154600,144275630,9480,9480,9480,9480,0
20230601,154500,144275630,9480,9480,9480,9480,0
20230601,154400,144275630,9480,9480,9480,9480,0
20230601,154300,144275630,9480,9480,9480,9480,0
20230601,154200,144275630,9480,9480,9480,9480,0
20230601,154100,144275630,9480,9480,9480,9480,0
20230601,154000,144275630,9480,9480,9480,9480,0
20230601,153900,144275630,9480,9480,9480,9480,0
20230601,153800,144275630,9480,9480,9480,9480,0
20230601,153700,144275630,9480,9480,9480,9480,0
20230601,153600,144275630,9480,9480,9480,9480,0
20230601,153500,144275630,9480,9480,9480,9480,0
20230601,153400,144275630,9480,9480,9480,9480,0
20230601,153300,144275630,9480,9480,9480,9480,0
20230601,153200,144275630,9480,9480,9480,9480,0
20230601,153100,144275630,9480,9480,9480,9480,0
20230601,153000,144275630,9480,9480,9480,9480,482
20230601,152900,139706270,9440,9440,9440,9440,0
20230601,152800,139706270,9440,9440,9440,9440,0
20230601,152700,139706270,9440,9440,9440,9440,0
20230601,152600,139706270,9440,9440,9440,9440,0
20230601,152500,139706270,9440,9440,9440,9440,0
20230601,152400,139706270,9440,9440,9440,9440,0
20230601,152300,139706270,9440,9440,9440,9440,0
20230601,152200,139706270,9440,9440,9440,9440,0
20230601,152100,139706270,9440,9440,9440,9440,0
20230601,152000,139706270,9440,9440,9440,9440,0
20230601,151900,139706270,9440,9440,9440,9400,103
20230601,151800,138735480,9440,9440,9440,9440,10
20230601,151700,138641080,9440,9440,9440,9440,2
20230601,151600,138622200,9440,9440,9440,9440,32
20230601,151500,138320120,9440,9440,9440,9440,0
20230601,151400,138320120,9440,9440,9440,9440,10
20230601,151300,138225720,9440,9440,9440,9440,10
20230601,151200,138131320,9440,9440,9440,9440,0
20230601,151100,138131320,9440,9440,9440,9440,0
20230601,151000,138131320,9440,9440,9440,9440,10
20230601,150900,138036920,9440,9440,9440,9440,0
20230601,150800,138036920,9440,9440,9440,9440,10
20230601,150700,137942520,9440,9440,9440,9440,0
20230601,150600,137942520,9440,9440,9440,9440,10
20230601,150500,137848120,9440,9440,9440,9440,0
20230601,150400,137848120,9440,9440,9440,9440,10
20230601,150300,137753720,9440,9440,9440,9440,10
20230601,150200,137659320,9440,9440,9440,9440,11
20230601,150100,137555480,9440,9440,9440,9440,0
20230601,150000,137555480,9440,9440,9440,9440,10
20230601,145900,137461080,9440,9440,9440,9440,0
20230601,145800,137461080,9440,9440,9440,9440,0
20230601,145700,137461080,9440,9440,9440,9440,10
20230601,145600,137366680,9440,9440,9440,9440,0
20230601,145500,137366680,9440,9440,9440,9440,1
20230601,145400,137357240,9440,9440,9440,9440,0
20230601,145300,137357240,9440,9440,9440,9440,0
20230601,145200,137357240,9440,9440,9440,9440,45
20230601,145100,136932440,9440,9440,9440,9440,0
20230601,145000,136932440,9440,9440,9440,9440,0
20230601,144900,136932440,9440,9440,9440,9440,0
20230601,144800,136932440,9440,9440,9440,9440,10
20230601,144700,136838040,9380,9380,9380,9380,1
20230601,144600,136828660,9440,9440,9440,9440,10
20230601,144500,136734260,9440,9440,9440,9440,0
20230601,144400,136734260,9440,9440,9440,9440,0
20230601,144300,136734260,9440,9440,9440,9440,10
20230601,144200,136639860,9440,9440,9440,9440,10
20230601,144100,136545460,9440,9440,9440,9440,0
20230601,144000,136545460,9440,9440,9440,9440,0
20230601,143900,136545460,9440,9440,9440,9440,0
20230601,143800,136545460,9440,9440,9440,9440,10
20230601,143700,136451060,9440,9440,9440,9440,0
20230601,143600,136451060,9440,9380,9440,9380,134
20230601,143500,135193420,9380,9380,9380,9380,0
20230601,143400,135193420,9380,9380,9380,9380,0
20230601,143300,135193420,9380,9380,9380,9380,0
20230601,143200,135193420,9380,9380,9380,9380,21
20230601,143100,134996440,9380,9380,9380,9380,0
20230601,143000,134996440,9380,9420,9420,9380,51
20230601,142900,134516060,9410,9410,9410,9410,22
20230601,142800,134309040,9410,9410,9410,9410,116
20230601,142700,133217480,9410,9410,9410,9410,0
20230601,142600,133217480,9410,9410,9410,9410,0
20230601,142500,133217480,9410,9410,9410,9410,10
20230601,142400,133123380,9410,9410,9410,9410,8
20230601,142300,133048100,9380,9380,9380,9380,0
20230601,142200,133048100,9380,9380,9380,9380,0
20230601,142100,133048100,9380,9380,9380,9380,0
20230601,142000,133048100,9380,9380,9380,9380,0
20230601,141900,133048100,9380,9380,9380,9380,0
20230601,141800,133048100,9380,9380,9380,9380,100
20230601,141700,132110100,9380,9380,9380,9380,0
20230601,141600,132110100,9380,9380,9380,9380,25
20230601,141500,131875600,9410,9410,9410,9410,0
20230601,141400,131875600,9410,9410,9410,9410,0
20230601,141300,131875600,9410,9410,9410,9410,0
20230601,141200,131875600,9410,9410,9410,9410,0
20230601,141100,131875600,9410,9410,9410,9410,1
20230601,141000,131866190,9370,9370,9370,9370,0
20230601,140900,131866190,9370,9370,9370,9370,0
20230601,140800,131866190,9370,9370,9370,9370,0
20230601,140700,131866190,9370,9370,9370,9370,0
20230601,140600,131866190,9370,9370,9370,9370,0
20230601,140500,131866190,9370,9370,9370,9370,0
20230601,140400,131866190,9370,9370,9370,9370,0
20230601,140300,131866190,9370,9370,9370,9370,0
20230601,140200,131866190,9370,9370,9370,9370,0
20230601,140100,131866190,9370,9370,9370,9370,0
20230601,140000,131866190,9370,9370,9370,9370,0
20230601,135900,131866190,9370,9370,9370,9370,1
20230601,135800,131856820,9370,9370,9370,9370,34
20230601,135700,131538240,9370,9370,9370,9370,0
20230601,135600,131538240,9370,9370,9370,9370,0
20230601,135500,131538240,9370,9370,9370,9370,0
20230601,135400,131538240,9370,9370,9370,9370,0
20230601,135300,131538240,9370,9370,9370,9370,0
20230601,135200,131538240,9370,9370,9370,9370,0
20230601,135100,131538240,9370,9370,9370,9370,0
20230601,135000,131538240,9370,9370,9370,9370,0
20230601,134900,131538240,9370,9370,9370,9370,10
20230601,134800,131444540,9370,9370,9370,9370,0
20230601,134700,131444540,9370,9370,9370,9370,34
20230601,134600,131125960,9420,9420,9420,9420,0
20230601,134500,131125960,9420,9370,9420,9370,2
20230601,134400,131107170,9370,9370,9370,9370,0
20230601,134300,131107170,9370,9370,9370,9370,5
20230601,134200,131060320,9370,9370,9370,9370,0
20230601,134100,131060320,9370,9370,9370,9370,0
20230601,134000,131060320,9370,9370,9370,9370,0
20230601,133900,131060320,9370,9370,9370,9370,0
20230601,133800,131060320,9370,9370,9370,9370,0
20230601,133700,131060320,9370,9370,9370,9370,30
20230601,133600,130779220,9370,9370,9370,9370,12
20230601,133500,130666780,9370,9370,9370,9370,0
20230601,133400,130666780,9370,9370,9370,9370,17
20230601,133300,130507490,9440,9440,9440,9440,0
20230601,133200,130507490,9440,9440,9440,9440,0
20230601,133100,130507490,9440,9440,9440,9440,0
20230601,133000,130507490,9440,9440,9440,9440,0
20230601,132900,130507490,9440,9440,9440,9440,0
20230601,132800,130507490,9440,9440,9440,9440,0
20230601,132700,130507490,9440,9440,9440,9440,0
20230601,132600,130507490,9440,9440,9440,9440,0
20230601,132500,130507490,9440,9440,9440,9440,0
20230601,132400,130507490,9440,9440,9440,9440,0
20230601,132300,130507490,9440,9440,9440,9440,0
20230601,132200,130507490,9440,9440,9440,9440,0
20230601,132100,130507490,9440,9440,9440,9440,0
20230601,132000,130507490,9440,9380,9440,9380,69
20230601,131900,129859900,9350,9350,9350,9350,0
20230601,131800,129859900,9350,9370,9370,9350,2274
20230601,131700,108597520,9380,9380,9380,9380,14
20230601,131600,108466200,9380,9390,9390,9380,4
20230601,131500,108428670,9440,9440,9440,9440,0
20230601,131400,108428670,9440,9440,9440,9440,0
20230601,131300,108428670,9440,9440,9440,9440,0
20230601,131200,108428670,9440,9420,9440,9420,69
20230601,131100,107778100,9430,9430,9430,9430,0
20230601,131000,107778100,9430,9430,9430,9430,0
20230601,130900,107778100,9430,9430,9430,9430,0
20230601,130800,107778100,9430,9430,9430,9430,0
20230601,130700,107778100,9430,9430,9430,9430,0
20230601,130600,107778100,9430,9430,9430,9430,1
20230601,130500,107768670,9440,9440,9440,9440,0
20230601,130400,107768670,9440,9430,9440,9430,69
20230601,130300,107117320,9430,9430,9430,9430,0
20230601,130200,107117320,9430,9430,9430,9430,0
20230601,130100,107117320,9430,9430,9430,9430,1
20230601,130000,107107890,9380,9390,9390,9380,30
20230601,125900,106826370,9430,9430,9430,9430,0
20230601,125800,106826370,9430,9430,9430,9430,0
20230601,125700,106826370,9430,9430,9430,9430,1
20230601,125600,106816940,9440,9400,9440,9400,69
20230601,125500,106166780,9380,9380,9380,9380,0
20230601,125400,106166780,9380,9380,9380,9380,116
20230601,125300,105078700,9430,9430,9430,9430,0
20230601,125200,105078700,9430,9420,9430,9420,21
20230601,125100,104880690,9440,9440,9440,9440,0
20230601,125000,104880690,9440,9440,9440,9440,0
20230601,124900,104880690,9440,9440,9440,9440,0
20230601,124800,104880690,9440,9430,9440,9430,69
20230601,124700,104229570,9430,9430,9430,9430,0
20230601,124600,104229570,9430,9430,9430,9430,0
20230601,124500,104229570,9430,9430,9430,9430,0
20230601,124400,104229570,9430,9430,9430,9430,0
20230601,124300,104229570,9430,9430,9430,9430,0
20230601,124200,104229570,9430,9430,9430,9430,5
20230601,124100,104182420,9440,9440,9440,9440,0
20230601,124000,104182420,9440,9410,9440,9410,69
20230601,123900,103532540,9410,9410,9410,9410,0
20230601,123800,103532540,9410,9410,9410,9410,0
20230601,123700,103532540,9410,9410,9410,9410,0
20230601,123600,103532540,9410,9410,9410,9410,0
20230601,123500,103532540,9410,9410,9410,9410,0
20230601,123400,103532540,9410,9410,9410,9410,1
20230601,123300,103523130,9440,9440,9440,9440,55
20230601,123200,103003930,9440,9410,9450,9410,72
20230601,123100,102324650,9400,9400,9400,9400,0
20230601,123000,102324650,9400,9400,9400,9400,0
20230601,122900,102324650,9400,9400,9400,9400,3
20230601,122800,102296450,9400,9400,9400,9390,236
20230601,122700,100078620,9400,9400,9400,9400,32
20230601,122600,99777820,9400,9400,9400,9400,0
20230601,122500,99777820,9400,9400,9400,9400,0
20230601,122400,99777820,9400,9400,9400,9400,70
20230601,122300,99119820,9400,9400,9400,9400,0
20230601,122200,99119820,9400,9400,9400,9400,0
20230601,122100,99119820,9400,9400,9400,9400,0
20230601,122000,99119820,9400,9400,9400,9400,0
20230601,121900,99119820,9400,9400,9400,9400,0
20230601,121800,99119820,9400,9400,9400,9400,1
20230601,121700,99110420,9400,9400,9400,9400,0
20230601,121600,99110420,9400,9400,9400,9400,70
20230601,121500,98452420,9390,9390,9390,9390,0
20230601,121400,98452420,9390,9390,9390,9390,0
20230601,121300,98452420,9390,9390,9390,9390,0
20230601,121200,98452420,9390,9390,9390,9390,0
20230601,121100,98452420,9390,9390,9390,9390,0
20230601,121000,98452420,9390,9390,9390,9390,3
20230601,120900,98424250,9390,9390,9390,9390,27
20230601,120800,98170720,9390,9360,9390,9360,70
20230601,120700,97514900,9350,9350,9350,9350,0
20230601,120600,97514900,9350,9350,9350,9350,0
20230601,120500,97514900,9350,9350,9350,9350,0
20230601,120400,97514900,9350,9350,9350,9350,0
20230601,120300,97514900,9350,9350,9350,9350,1
20230601,120200,97505550,9350,9350,9350,9350,0
20230601,120100,97505550,9350,9350,9350,9350,0
20230601,120000,97505550,9350,9350,9350,9350,0
20230601,115900,97505550,9350,9350,9350,9350,0
20230601,115800,97505550,9350,9350,9350,9350,0
20230601,115700,97505550,9350,9350,9350,9350,25
20230601,115600,97271800,9350,9350,9350,9350,0
20230601,115500,97271800,9350,9350,9350,9350,0
20230601,115400,97271800,9350,9350,9350,9350,0
20230601,115300,97271800,9350,9350,9350,9350,1
20230601,115200,97262450,9360,9360,9360,9360,102
20230601,115100,96307730,9360,9360,9360,9360,0
20230601,115000,96307730,9360,9360,9360,9360,0
20230601,114900,96307730,9360,9360,9360,9360,0
20230601,114800,96307730,9360,9360,9360,9360,0
20230601,114700,96307730,9360,9360,9360,9360,10
20230601,114600,96214130,9360,9360,9360,9360,8
20230601,114500,96139250,9380,9380,9380,9380,2
20230601,114400,96120490,9380,9380,9380,9380,4
20230601,114300,96082970,9380,9360,9380,9360,34
20230601,114200,95764550,9360,9360,9360,9360,0
20230601,114100,95764550,9360,9360,9360,9360,0
20230601,114000,95764550,9360,9360,9360,9360,0
20230601,113900,95764550,9360,9360,9360,9360,0
20230601,113800,95764550,9360,9360,9360,9360,0
20230601,113700,95764550,9360,9360,9360,9360,0
20230601,113600,95764550,9360,9360,9360,9360,0
20230601,113500,95764550,9360,9360,9360,9360,5
20230601,113400,95717750,9360,9360,9360,9360,0
20230601,113300,95717750,9360,9360,9360,9360,26
20230601,113200,95474390,9360,9360,9360,9360,0
20230601,113100,95474390,9360,9360,9360,9360,0
20230601,113000,95474390,9360,9360,9360,9360,67
20230601,112900,94847270,9360,9360,9360,9360,20
20230601,112800,94660070,9360,9360,9360,9360,0
20230601,112700,94660070,9360,9360,9360,9360,51
20230601,112600,94182710,9380,9380,9380,9380,0
20230601,112500,94182710,9380,9380,9380,9380,0
20230601,112400,94182710,9380,9380,9380,9380,0
20230601,112300,94182710,9380,9380,9380,9380,0
20230601,112200,94182710,9380,9380,9380,9380,0
20230601,112100,94182710,9380,9380,9380,9380,0
20230601,112000,94182710,9380,9380,9380,9380,0
20230601,111900,94182710,9380,9380,9380,9380,0
20230601,111800,94182710,9380,9380,9380,9380,1
20230601,111700,94173330,9330,9330,9330,9330,14
20230601,111600,94042710,9380,9380,9380,9380,40
20230601,111500,93667510,9320,9350,9350,9320,2696
20230601,111400,68513990,9350,9350,9350,9350,0
20230601,111300,68513990,9350,9350,9350,9350,0
20230601,111200,68513990,9350,9350,9350,9350,0
20230601,111100,68513990,9350,9360,9360,9350,108
20230601,111000,67504060,9360,9360,9360,9360,0
20230601,110900,67504060,9360,9360,9360,9360,0
20230601,110800,67504060,9360,9390,9390,9360,3
20230601,110700,67475950,9380,9380,9380,9380,1
20230601,110600,67466570,9380,9380,9380,9380,0
20230601,110500,67466570,9380,9380,9380,9380,0
20230601,110400,67466570,9380,9380,9380,9380,0
20230601,110300,67466570,9380,9380,9380,9380,0
20230601,110200,67466570,9380,9390,9390,9380,5
20230601,110100,67419640,9380,9380,9380,9380,20
20230601,110000,67232040,9390,9390,9390,9390,0
20230601,105900,67232040,9390,9390,9390,9390,0
20230601,105800,67232040,9390,9390,9390,9390,28
20230601,105700,66969120,9410,9410,9410,9410,0
20230601,105600,66969120,9410,9410,9410,9410,0
20230601,105500,66969120,9410,9410,9410,9410,0
20230601,105400,66969120,9410,9410,9410,9410,0
20230601,105300,66969120,9410,9410,9410,9410,0
20230601,105200,66969120,9410,9410,9410,9410,0
20230601,105100,66969120,9410,9360,9410,9360,165
20230601,105000,65422190,9360,9360,9360,9360,0
20230601,104900,65422190,9360,9360,9360,9360,0
20230601,104800,65422190,9360,9360,9360,9360,0
20230601,104700,65422190,9360,9360,9360,9360,0
20230601,104600,65422190,9360,9360,9360,9360,0
20230601,104500,65422190,9360,9360,9360,9360,0
20230601,104400,65422190,9360,9360,9360,9360,0
20230601,104300,65422190,9360,9360,9360,9360,0
20230601,104200,65422190,9360,9360,9360,9360,5
20230601,104100,65375390,9360,9360,9360,9360,0
20230601,104000,65375390,9360,9360,9360,9360,1
20230601,103900,65366030,9360,9360,9360,9360,1
20230601,103800,65356670,9360,9360,9360,9360,0
20230601,103700,65356670,9360,9360,9360,9360,0
20230601,103600,65356670,9360,9360,9360,9360,0
20230601,103500,65356670,9360,9360,9360,9360,1
20230601,103400,65347310,9340,9340,9340,9340,0
20230601,103300,65347310,9340,9340,9340,9340,0
20230601,103200,65347310,9340,9340,9340,9340,0
20230601,103100,65347310,9340,9340,9340,9340,142
20230601,103000,64021030,9340,9340,9340,9340,0
20230601,102900,64021030,9340,9340,9340,9340,0
20230601,102800,64021030,9340,9340,9340,9340,0
20230601,102700,64021030,9340,9340,9340,9340,0
20230601,102600,64021030,9340,9340,9340,9340,0
20230601,102500,64021030,9340,9340,9340,9340,30
20230601,102400,63740830,9340,9340,9340,9340,0
20230601,102300,63740830,9340,9340,9340,9340,1
20230601,102200,63731490,9320,9320,9320,9320,0
20230601,102100,63731490,9320,9320,9320,9320,0
20230601,102000,63731490,9320,9320,9320,9320,0
20230601,101900,63731490,9320,9320,9320,9320,0
20230601,101800,63731490,9320,9320,9320,9320,0
20230601,101700,63731490,9320,9320,9320,9320,0
20230601,101600,63731490,9320,9320,9320,9320,0
20230601,101500,63731490,9320,9320,9320,9320,0
20230601,101400,63731490,9320,9330,9330,9320,213
20230601,101300,61745670,9330,9330,9330,9330,0
20230601,101200,61745670,9330,9330,9330,9330,0
20230601,101100,61745670,9330,9350,9350,9330,200
20230601,101000,59878960,9340,9340,9340,9340,7
20230601,100900,59813580,9330,9360,9360,9330,625
20230601,100800,53973830,9360,9360,9360,9360,63
20230601,100700,53384150,9360,9360,9360,9360,0
20230601,100600,53384150,9360,9360,9360,9360,0
20230601,100500,53384150,9360,9360,9360,9360,0
20230601,100400,53384150,9360,9360,9360,9360,0
20230601,100300,53384150,9360,9360,9360,9360,0
20230601,100200,53384150,9360,9360,9360,9360,11
20230601,100100,53281190,9370,9370,9370,9370,257
20230601,100000,50873100,9370,9370,9370,9370,2
20230601,095900,50854360,9370,9370,9370,9370,2
20230601,095800,50835620,9370,9370,9370,9370,0
20230601,095700,50835620,9370,9370,9370,9370,3
20230601,095600,50807510,9370,9370,9370,9370,1
20230601,095500,50798140,9370,9370,9370,9370,0
20230601,095400,50798140,9370,9370,9370,9370,7
20230601,095300,50732550,9370,9370,9370,9370,0
20230601,095200,50732550,9370,9370,9370,9370,0
20230601,095100,50732550,9370,9370,9370,9370,1
20230601,095000,50723180,9370,9370,9370,9370,0
20230601,094900,50723180,9370,9370,9370,9370,1
20230601,094800,50713810,9360,9360,9360,9360,0
20230601,094700,50713810,9360,9360,9360,9360,5
20230601,094600,50667010,9360,9370,9370,9360,99
20230601,094500,49739430,9350,9350,9350,9350,0
20230601,094400,49739430,9350,9370,9370,9350,59
20230601,094300,49186780,9370,9360,9370,9360,11
20230601,094200,49083770,9360,9360,9360,9360,5
20230601,094100,49036970,9360,9360,9360,9360,5
20230601,094000,48990170,9370,9370,9370,9370,140
20230601,093900,47678370,9370,9370,9370,9370,0
20230601,093800,47678370,9370,9370,9370,9370,2
20230601,093700,47659630,9370,9370,9370,9370,3
20230601,093600,47631520,9370,9370,9370,9370,6
20230601,093500,47575300,9370,9370,9370,9370,2
20230601,093400,47556560,9360,9360,9360,9360,0
20230601,093300,47556560,9360,9360,9360,9360,0
20230601,093200,47556560,9360,9360,9360,9360,0
20230601,093100,47556560,9360,9360,9360,9360,1
20230601,093000,47547200,9320,9330,9330,9320,713
20230601,092900,40896170,9360,9360,9360,9360,0
20230601,092800,40896170,9360,9360,9360,9360,7
20230601,092700,40830650,9330,9350,9350,9330,500
20230601,092600,36164520,9360,9360,9360,9360,7
20230601,092500,36099000,9360,9360,9360,9360,0
20230601,092400,36099000,9360,9360,9360,9360,0
20230601,092300,36099000,9360,9360,9360,9360,0
20230601,092200,36099000,9360,9360,9360,9360,10
20230601,092100,36005400,9360,9360,9360,9360,2
20230601,092000,35986680,9360,9360,9360,9360,0
20230601,091900,35986680,9360,9360,9360,9360,0
20230601,091800,35986680,9360,9360,9360,9360,1
20230601,091700,35977320,9320,9330,9330,9320,21
20230601,091600,35781590,9370,9370,9370,9370,8
20230601,091500,35706630,9310,9320,9370,9310,221
20230601,091400,33647910,9320,9320,9320,9320,26
20230601,091300,33405590,9310,9400,9430,9300,3009
20230601,091200,5303290,9410,9410,9410,9410,0
20230601,091100,5303290,9410,9410,9410,9410,0
20230601,091000,5303290,9410,9410,9410,9410,0
20230601,090900,5303290,9410,9410,9410,9410,27
20230601,090800,5049220,9410,9410,9410,9410,0
20230601,090700,5049220,9410,9410,9410,9410,400
20230601,090600,1285220,9410,9410,9410,9410,0
20230601,090500,1285220,9410,9410,9410,9410,20
20230601,090400,1097020,9410,9410,9410,9410,2
20230601,090300,1078200,9410,9420,9420,9410,55
20230601,090200,560500,9500,9500,9500,9500,0
20230601,090100,560500,9500,9500,9500,9500,2
20230601,090000,541500,9500,9500,9500,9500,57