KissMeData/007370/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214300,111478240,6260,6260,6260,6260,235
20230601,214200,111478240,6260,6260,6260,6260,0
20230601,214100,111478240,6260,6260,6260,6260,0
20230601,214000,111478240,6260,6260,6260,6260,0
20230601,213900,111478240,6260,6260,6260,6260,0
20230601,213800,111478240,6260,6260,6260,6260,0
20230601,213700,111478240,6260,6260,6260,6260,0
20230601,213600,111478240,6260,6260,6260,6260,0
20230601,213500,111478240,6260,6260,6260,6260,0
20230601,213400,111478240,6260,6260,6260,6260,0
20230601,213300,111478240,6260,6260,6260,6260,0
20230601,213200,111478240,6260,6260,6260,6260,0
20230601,213100,111478240,6260,6260,6260,6260,0
20230601,213000,111478240,6260,6260,6260,6260,0
20230601,212900,111478240,6260,6260,6260,6260,0
20230601,212800,111478240,6260,6260,6260,6260,0
20230601,212700,111478240,6260,6260,6260,6260,0
20230601,212600,111478240,6260,6260,6260,6260,0
20230601,212500,111478240,6260,6260,6260,6260,0
20230601,212400,111478240,6260,6260,6260,6260,0
20230601,212300,111478240,6260,6260,6260,6260,0
20230601,212200,111478240,6260,6260,6260,6260,0
20230601,212100,111478240,6260,6260,6260,6260,0
20230601,212000,111478240,6260,6260,6260,6260,0
20230601,211900,111478240,6260,6260,6260,6260,0
20230601,211800,111478240,6260,6260,6260,6260,0
20230601,211700,111478240,6260,6260,6260,6260,0
20230601,211600,111478240,6260,6260,6260,6260,0
20230601,211500,111478240,6260,6260,6260,6260,0
20230601,211400,111478240,6260,6260,6260,6260,0
20230601,211300,111478240,6260,6260,6260,6260,235
20230601,211200,111478240,6260,6260,6260,6260,0
20230601,211100,111478240,6260,6260,6260,6260,0
20230601,211000,111478240,6260,6260,6260,6260,0
20230601,210900,111478240,6260,6260,6260,6260,0
20230601,210800,111478240,6260,6260,6260,6260,0
20230601,210700,111478240,6260,6260,6260,6260,0
20230601,210600,111478240,6260,6260,6260,6260,0
20230601,210500,111478240,6260,6260,6260,6260,0
20230601,210400,111478240,6260,6260,6260,6260,0
20230601,210300,111478240,6260,6260,6260,6260,0
20230601,210200,111478240,6260,6260,6260,6260,0
20230601,210100,111478240,6260,6260,6260,6260,0
20230601,210000,111478240,6260,6260,6260,6260,0
20230601,205900,111478240,6260,6260,6260,6260,0
20230601,205800,111478240,6260,6260,6260,6260,0
20230601,205700,111478240,6260,6260,6260,6260,0
20230601,205600,111478240,6260,6260,6260,6260,0
20230601,205500,111478240,6260,6260,6260,6260,0
20230601,205400,111478240,6260,6260,6260,6260,0
20230601,205300,111478240,6260,6260,6260,6260,0
20230601,205200,111478240,6260,6260,6260,6260,0
20230601,205100,111478240,6260,6260,6260,6260,0
20230601,205000,111478240,6260,6260,6260,6260,0
20230601,204900,111478240,6260,6260,6260,6260,0
20230601,204800,111478240,6260,6260,6260,6260,0
20230601,204700,111478240,6260,6260,6260,6260,0
20230601,204600,111478240,6260,6260,6260,6260,0
20230601,204500,111478240,6260,6260,6260,6260,0
20230601,204400,111478240,6260,6260,6260,6260,0
20230601,204300,111478240,6260,6260,6260,6260,235
20230601,204200,111478240,6260,6260,6260,6260,0
20230601,204100,111478240,6260,6260,6260,6260,0
20230601,204000,111478240,6260,6260,6260,6260,0
20230601,203900,111478240,6260,6260,6260,6260,0
20230601,203800,111478240,6260,6260,6260,6260,0
20230601,203700,111478240,6260,6260,6260,6260,0
20230601,203600,111478240,6260,6260,6260,6260,0
20230601,203500,111478240,6260,6260,6260,6260,0
20230601,203400,111478240,6260,6260,6260,6260,0
20230601,203300,111478240,6260,6260,6260,6260,0
20230601,203200,111478240,6260,6260,6260,6260,0
20230601,203100,111478240,6260,6260,6260,6260,0
20230601,203000,111478240,6260,6260,6260,6260,0
20230601,202900,111478240,6260,6260,6260,6260,0
20230601,202800,111478240,6260,6260,6260,6260,0
20230601,202700,111478240,6260,6260,6260,6260,0
20230601,202600,111478240,6260,6260,6260,6260,0
20230601,202500,111478240,6260,6260,6260,6260,0
20230601,202400,111478240,6260,6260,6260,6260,0
20230601,202300,111478240,6260,6260,6260,6260,0
20230601,202200,111478240,6260,6260,6260,6260,0
20230601,202100,111478240,6260,6260,6260,6260,0
20230601,202000,111478240,6260,6260,6260,6260,0
20230601,201900,111478240,6260,6260,6260,6260,0
20230601,201800,111478240,6260,6260,6260,6260,0
20230601,201700,111478240,6260,6260,6260,6260,0
20230601,201600,111478240,6260,6260,6260,6260,0
20230601,201500,111478240,6260,6260,6260,6260,0
20230601,201400,111478240,6260,6260,6260,6260,0
20230601,201300,111478240,6260,6260,6260,6260,235
20230601,201200,111478240,6260,6260,6260,6260,0
20230601,201100,111478240,6260,6260,6260,6260,0
20230601,201000,111478240,6260,6260,6260,6260,0
20230601,200900,111478240,6260,6260,6260,6260,0
20230601,200800,111478240,6260,6260,6260,6260,0
20230601,200700,111478240,6260,6260,6260,6260,0
20230601,200600,111478240,6260,6260,6260,6260,0
20230601,200500,111478240,6260,6260,6260,6260,0
20230601,200400,111478240,6260,6260,6260,6260,0
20230601,200300,111478240,6260,6260,6260,6260,0
20230601,200200,111478240,6260,6260,6260,6260,0
20230601,200100,111478240,6260,6260,6260,6260,0
20230601,200000,111478240,6260,6260,6260,6260,0
20230601,195900,111478240,6260,6260,6260,6260,0
20230601,195800,111478240,6260,6260,6260,6260,0
20230601,195700,111478240,6260,6260,6260,6260,0
20230601,195600,111478240,6260,6260,6260,6260,0
20230601,195500,111478240,6260,6260,6260,6260,0
20230601,195400,111478240,6260,6260,6260,6260,0
20230601,195300,111478240,6260,6260,6260,6260,0
20230601,195200,111478240,6260,6260,6260,6260,0
20230601,195100,111478240,6260,6260,6260,6260,0
20230601,195000,111478240,6260,6260,6260,6260,0
20230601,194900,111478240,6260,6260,6260,6260,0
20230601,194800,111478240,6260,6260,6260,6260,0
20230601,194700,111478240,6260,6260,6260,6260,0
20230601,194600,111478240,6260,6260,6260,6260,0
20230601,194500,111478240,6260,6260,6260,6260,0
20230601,194400,111478240,6260,6260,6260,6260,0
20230601,194300,111478240,6260,6260,6260,6260,235
20230601,194200,111478240,6260,6260,6260,6260,0
20230601,194100,111478240,6260,6260,6260,6260,0
20230601,194000,111478240,6260,6260,6260,6260,0
20230601,193900,111478240,6260,6260,6260,6260,0
20230601,193800,111478240,6260,6260,6260,6260,0
20230601,193700,111478240,6260,6260,6260,6260,0
20230601,193600,111478240,6260,6260,6260,6260,0
20230601,193500,111478240,6260,6260,6260,6260,0
20230601,193400,111478240,6260,6260,6260,6260,0
20230601,193300,111478240,6260,6260,6260,6260,0
20230601,193200,111478240,6260,6260,6260,6260,0
20230601,193100,111478240,6260,6260,6260,6260,0
20230601,193000,111478240,6260,6260,6260,6260,0
20230601,192900,111478240,6260,6260,6260,6260,0
20230601,192800,111478240,6260,6260,6260,6260,0
20230601,192700,111478240,6260,6260,6260,6260,0
20230601,192600,111478240,6260,6260,6260,6260,0
20230601,192500,111478240,6260,6260,6260,6260,0
20230601,192400,111478240,6260,6260,6260,6260,0
20230601,192300,111478240,6260,6260,6260,6260,0
20230601,192200,111478240,6260,6260,6260,6260,0
20230601,192100,111478240,6260,6260,6260,6260,0
20230601,192000,111478240,6260,6260,6260,6260,0
20230601,191900,111478240,6260,6260,6260,6260,0
20230601,191800,111478240,6260,6260,6260,6260,0
20230601,191700,111478240,6260,6260,6260,6260,0
20230601,191600,111478240,6260,6260,6260,6260,0
20230601,191500,111478240,6260,6260,6260,6260,0
20230601,191400,111478240,6260,6260,6260,6260,0
20230601,191300,111478240,6260,6260,6260,6260,235
20230601,191200,111478240,6260,6260,6260,6260,0
20230601,191100,111478240,6260,6260,6260,6260,0
20230601,191000,111478240,6260,6260,6260,6260,0
20230601,190900,111478240,6260,6260,6260,6260,0
20230601,190800,111478240,6260,6260,6260,6260,0
20230601,190700,111478240,6260,6260,6260,6260,0
20230601,190600,111478240,6260,6260,6260,6260,0
20230601,190500,111478240,6260,6260,6260,6260,0
20230601,190400,111478240,6260,6260,6260,6260,0
20230601,190300,111478240,6260,6260,6260,6260,0
20230601,190200,111478240,6260,6260,6260,6260,0
20230601,190100,111478240,6260,6260,6260,6260,0
20230601,190000,111478240,6260,6260,6260,6260,0
20230601,185900,111478240,6260,6260,6260,6260,0
20230601,185800,111478240,6260,6260,6260,6260,0
20230601,185700,111478240,6260,6260,6260,6260,0
20230601,185600,111478240,6260,6260,6260,6260,0
20230601,185500,111478240,6260,6260,6260,6260,0
20230601,185400,111478240,6260,6260,6260,6260,0
20230601,185300,111478240,6260,6260,6260,6260,0
20230601,185200,111478240,6260,6260,6260,6260,0
20230601,185100,111478240,6260,6260,6260,6260,0
20230601,185000,111478240,6260,6260,6260,6260,0
20230601,184900,111478240,6260,6260,6260,6260,0
20230601,184800,111478240,6260,6260,6260,6260,0
20230601,184700,111478240,6260,6260,6260,6260,0
20230601,184600,111478240,6260,6260,6260,6260,0
20230601,184500,111478240,6260,6260,6260,6260,0
20230601,184400,111478240,6260,6260,6260,6260,0
20230601,184300,111478240,6260,6260,6260,6260,235
20230601,184200,111478240,6260,6260,6260,6260,0
20230601,184100,111478240,6260,6260,6260,6260,0
20230601,184000,111478240,6260,6260,6260,6260,0
20230601,183900,111478240,6260,6260,6260,6260,0
20230601,183800,111478240,6260,6260,6260,6260,0
20230601,183700,111478240,6260,6260,6260,6260,0
20230601,183600,111478240,6260,6260,6260,6260,0
20230601,183500,111478240,6260,6260,6260,6260,0
20230601,183400,111478240,6260,6260,6260,6260,0
20230601,183300,111478240,6260,6260,6260,6260,0
20230601,183200,111478240,6260,6260,6260,6260,0
20230601,183100,111478240,6260,6260,6260,6260,0
20230601,183000,111478240,6260,6260,6260,6260,0
20230601,182900,111478240,6260,6260,6260,6260,0
20230601,182800,111478240,6260,6260,6260,6260,0
20230601,182700,111478240,6260,6260,6260,6260,0
20230601,182600,111478240,6260,6260,6260,6260,0
20230601,182500,111478240,6260,6260,6260,6260,0
20230601,182400,111478240,6260,6260,6260,6260,0
20230601,182300,111478240,6260,6260,6260,6260,0
20230601,182200,111478240,6260,6260,6260,6260,0
20230601,182100,111478240,6260,6260,6260,6260,0
20230601,182000,111478240,6260,6260,6260,6260,0
20230601,181900,111478240,6260,6260,6260,6260,0
20230601,181800,111478240,6260,6260,6260,6260,0
20230601,181700,111478240,6260,6260,6260,6260,0
20230601,181600,111478240,6260,6260,6260,6260,0
20230601,181500,111478240,6260,6260,6260,6260,0
20230601,181400,111478240,6260,6260,6260,6260,0
20230601,181300,111478240,6260,6260,6260,6260,235
20230601,181200,111478240,6260,6260,6260,6260,0
20230601,181100,111478240,6260,6260,6260,6260,0
20230601,181000,111478240,6260,6260,6260,6260,0
20230601,180900,111478240,6260,6260,6260,6260,0
20230601,180800,111478240,6260,6260,6260,6260,0
20230601,180700,111478240,6260,6260,6260,6260,0
20230601,180600,111478240,6260,6260,6260,6260,0
20230601,180500,111478240,6260,6260,6260,6260,0
20230601,180400,111478240,6260,6260,6260,6260,0
20230601,180300,111478240,6260,6260,6260,6260,0
20230601,180200,111478240,6260,6260,6260,6260,0
20230601,180100,111478240,6260,6260,6260,6260,0
20230601,180000,111478240,6260,6260,6260,6260,0
20230601,175900,111478240,6260,6260,6260,6260,0
20230601,175800,111478240,6260,6260,6260,6260,0
20230601,175700,111478240,6260,6260,6260,6260,0
20230601,175600,111478240,6260,6260,6260,6260,0
20230601,175500,111478240,6260,6260,6260,6260,0
20230601,175400,111478240,6260,6260,6260,6260,0
20230601,175300,111478240,6260,6260,6260,6260,0
20230601,175200,111478240,6260,6260,6260,6260,0
20230601,175100,111478240,6260,6260,6260,6260,0
20230601,175000,111478240,6260,6260,6260,6260,0
20230601,174900,111478240,6260,6260,6260,6260,0
20230601,174800,111478240,6260,6260,6260,6260,0
20230601,174700,111478240,6260,6260,6260,6260,0
20230601,174600,111478240,6260,6260,6260,6260,0
20230601,174500,111478240,6260,6260,6260,6260,0
20230601,174400,111478240,6260,6260,6260,6260,0
20230601,174300,111478240,6260,6260,6260,6260,235
20230601,174200,111478240,6260,6260,6260,6260,0
20230601,174100,111478240,6260,6260,6260,6260,0
20230601,174000,111478240,6260,6260,6260,6260,0
20230601,173900,111478240,6260,6260,6260,6260,0
20230601,173800,111478240,6260,6260,6260,6260,0
20230601,173700,111478240,6260,6260,6260,6260,0
20230601,173600,111478240,6260,6260,6260,6260,0
20230601,173500,111478240,6260,6260,6260,6260,0
20230601,173400,111478240,6260,6260,6260,6260,0
20230601,173300,111478240,6260,6260,6260,6260,0
20230601,173200,111478240,6260,6260,6260,6260,0
20230601,173100,111478240,6260,6260,6260,6260,0
20230601,173000,111478240,6260,6260,6260,6260,0
20230601,172900,111478240,6260,6260,6260,6260,0
20230601,172800,111478240,6260,6260,6260,6260,0
20230601,172700,111478240,6260,6260,6260,6260,0
20230601,172600,111478240,6260,6260,6260,6260,0
20230601,172500,111478240,6260,6260,6260,6260,0
20230601,172400,111478240,6260,6260,6260,6260,0
20230601,172300,111478240,6260,6260,6260,6260,0
20230601,172200,111478240,6260,6260,6260,6260,0
20230601,172100,111478240,6260,6260,6260,6260,0
20230601,172000,111478240,6260,6260,6260,6260,0
20230601,171900,111478240,6260,6260,6260,6260,0
20230601,171800,111478240,6260,6260,6260,6260,0
20230601,171700,111478240,6260,6260,6260,6260,0
20230601,171600,111478240,6260,6260,6260,6260,0
20230601,171500,111478240,6260,6260,6260,6260,0
20230601,171400,111478240,6260,6260,6260,6260,0
20230601,171300,111478240,6260,6260,6260,6260,235
20230601,171200,111478240,6260,6260,6260,6260,0
20230601,171100,111478240,6260,6260,6260,6260,0
20230601,171000,111478240,6260,6260,6260,6260,0
20230601,170900,111478240,6260,6260,6260,6260,0
20230601,170800,111478240,6260,6260,6260,6260,0
20230601,170700,111478240,6260,6260,6260,6260,0
20230601,170600,111478240,6260,6260,6260,6260,0
20230601,170500,111478240,6260,6260,6260,6260,0
20230601,170400,111478240,6260,6260,6260,6260,0
20230601,170300,111478240,6260,6260,6260,6260,0
20230601,170200,111478240,6260,6260,6260,6260,0
20230601,170100,111478240,6260,6260,6260,6260,0
20230601,170000,111478240,6260,6260,6260,6260,0
20230601,165900,111478240,6260,6260,6260,6260,0
20230601,165800,111478240,6260,6260,6260,6260,0
20230601,165700,111478240,6260,6260,6260,6260,0
20230601,165600,111478240,6260,6260,6260,6260,0
20230601,165500,111478240,6260,6260,6260,6260,0
20230601,165400,111478240,6260,6260,6260,6260,0
20230601,165300,111478240,6260,6260,6260,6260,0
20230601,165200,111478240,6260,6260,6260,6260,0
20230601,165100,111478240,6260,6260,6260,6260,0
20230601,165000,111478240,6260,6260,6260,6260,0
20230601,164900,111478240,6260,6260,6260,6260,0
20230601,164800,111478240,6260,6260,6260,6260,0
20230601,164700,111478240,6260,6260,6260,6260,0
20230601,164600,111478240,6260,6260,6260,6260,0
20230601,164500,111478240,6260,6260,6260,6260,0
20230601,164400,111478240,6260,6260,6260,6260,0
20230601,164300,111478240,6260,6260,6260,6260,235
20230601,164200,111478240,6260,6260,6260,6260,0
20230601,164100,111478240,6260,6260,6260,6260,0
20230601,164000,111478240,6260,6260,6260,6260,0
20230601,163900,111478240,6260,6260,6260,6260,0
20230601,163800,111478240,6260,6260,6260,6260,0
20230601,163700,111478240,6260,6260,6260,6260,0
20230601,163600,111478240,6260,6260,6260,6260,0
20230601,163500,111478240,6260,6260,6260,6260,0
20230601,163400,111478240,6260,6260,6260,6260,0
20230601,163300,111478240,6260,6260,6260,6260,0
20230601,163200,111478240,6260,6260,6260,6260,0
20230601,163100,111478240,6260,6260,6260,6260,0
20230601,163000,111478240,6260,6260,6260,6260,0
20230601,162900,111478240,6260,6260,6260,6260,0
20230601,162800,111478240,6260,6260,6260,6260,0
20230601,162700,111478240,6260,6260,6260,6260,0
20230601,162600,111478240,6260,6260,6260,6260,0
20230601,162500,111478240,6260,6260,6260,6260,0
20230601,162400,111478240,6260,6260,6260,6260,0
20230601,162300,111478240,6260,6260,6260,6260,0
20230601,162200,111478240,6260,6260,6260,6260,0
20230601,162100,111478240,6260,6260,6260,6260,0
20230601,162000,111478240,6260,6260,6260,6260,0
20230601,161900,111478240,6260,6260,6260,6260,0
20230601,161800,111478240,6260,6260,6260,6260,0
20230601,161700,111478240,6260,6260,6260,6260,0
20230601,161600,111478240,6260,6260,6260,6260,0
20230601,161500,111478240,6260,6260,6260,6260,0
20230601,161400,111478240,6260,6260,6260,6260,0
20230601,161300,111478240,6260,6260,6260,6260,235
20230601,161200,111478240,6260,6260,6260,6260,0
20230601,161100,111478240,6260,6260,6260,6260,0
20230601,161000,111478240,6260,6260,6260,6260,0
20230601,160900,111478240,6260,6260,6260,6260,0
20230601,160800,111478240,6260,6260,6260,6260,0
20230601,160700,111478240,6260,6260,6260,6260,0
20230601,160600,111478240,6260,6260,6260,6260,0
20230601,160500,111478240,6260,6260,6260,6260,0
20230601,160400,111478240,6260,6260,6260,6260,0
20230601,160300,111478240,6260,6260,6260,6260,0
20230601,160200,111478240,6260,6260,6260,6260,0
20230601,160100,111478240,6260,6260,6260,6260,0
20230601,160000,111478240,6260,6260,6260,6260,0
20230601,155900,111478240,6260,6260,6260,6260,0
20230601,155800,111478240,6260,6260,6260,6260,0
20230601,155700,111478240,6260,6260,6260,6260,0
20230601,155600,111478240,6260,6260,6260,6260,0
20230601,155500,111478240,6260,6260,6260,6260,0
20230601,155400,111478240,6260,6260,6260,6260,0
20230601,155300,111478240,6260,6260,6260,6260,0
20230601,155200,111478240,6260,6260,6260,6260,0
20230601,155100,111478240,6260,6260,6260,6260,0
20230601,155000,111478240,6260,6260,6260,6260,0
20230601,154900,111478240,6260,6260,6260,6260,0
20230601,154800,111478240,6260,6260,6260,6260,0
20230601,154700,111478240,6260,6260,6260,6260,0
20230601,154600,111478240,6260,6260,6260,6260,0
20230601,154500,111478240,6260,6260,6260,6260,0
20230601,154400,111478240,6260,6260,6260,6260,0
20230601,154300,111478240,6260,6260,6260,6260,235
20230601,154200,111478240,6260,6260,6260,6260,0
20230601,154100,111478240,6260,6260,6260,6260,0
20230601,154000,111478240,6260,6260,6260,6260,0
20230601,153900,111478240,6260,6260,6260,6260,0
20230601,153800,111478240,6260,6260,6260,6260,0
20230601,153700,111478240,6260,6260,6260,6260,0
20230601,153600,111478240,6260,6260,6260,6260,0
20230601,153500,111478240,6260,6260,6260,6260,0
20230601,153400,111478240,6260,6260,6260,6260,0
20230601,153300,111478240,6260,6260,6260,6260,0
20230601,153200,111478240,6260,6260,6260,6260,0
20230601,153100,111478240,6260,6260,6260,6260,0
20230601,153000,111478240,6260,6260,6260,6260,235
20230601,152900,110007140,6260,6260,6260,6260,0
20230601,152800,110007140,6260,6260,6260,6260,0
20230601,152700,110007140,6260,6260,6260,6260,0
20230601,152600,110007140,6260,6260,6260,6260,0
20230601,152500,110007140,6260,6260,6260,6260,0
20230601,152400,110007140,6260,6260,6260,6260,0
20230601,152300,110007140,6260,6260,6260,6260,0
20230601,152200,110007140,6260,6260,6260,6260,0
20230601,152100,110007140,6260,6260,6260,6260,0
20230601,152000,110007140,6260,6260,6260,6260,0
20230601,151900,110007140,6260,6260,6260,6260,2
20230601,151800,109994620,6260,6260,6260,6260,1
20230601,151700,109988360,6250,6250,6250,6250,0
20230601,151600,109988360,6250,6250,6250,6250,0
20230601,151500,109988360,6250,6250,6250,6250,0
20230601,151400,109988360,6250,6250,6250,6250,0
20230601,151300,109988360,6250,6250,6250,6250,0
20230601,151200,109988360,6250,6250,6250,6250,1
20230601,151100,109982110,6260,6260,6260,6260,0
20230601,151000,109982110,6260,6260,6260,6260,0
20230601,150900,109982110,6260,6260,6260,6260,0
20230601,150800,109982110,6260,6260,6260,6260,1
20230601,150700,109975850,6250,6250,6250,6250,0
20230601,150600,109975850,6250,6250,6250,6250,1
20230601,150500,109969600,6250,6250,6250,6250,0
20230601,150400,109969600,6250,6260,6260,6250,29
20230601,150300,109788070,6260,6260,6260,6260,0
20230601,150200,109788070,6260,6260,6260,6260,0
20230601,150100,109788070,6260,6260,6260,6260,0
20230601,150000,109788070,6260,6260,6260,6260,0
20230601,145900,109788070,6260,6260,6260,6260,0
20230601,145800,109788070,6260,6260,6260,6260,0
20230601,145700,109788070,6260,6260,6260,6260,0
20230601,145600,109788070,6260,6260,6260,6260,0
20230601,145500,109788070,6260,6260,6260,6260,32
20230601,145400,109587750,6260,6260,6260,6260,0
20230601,145300,109587750,6260,6260,6260,6260,0
20230601,145200,109587750,6260,6260,6260,6260,0
20230601,145100,109587750,6260,6260,6260,6260,0
20230601,145000,109587750,6260,6260,6260,6260,0
20230601,144900,109587750,6260,6260,6260,6260,0
20230601,144800,109587750,6260,6260,6260,6260,0
20230601,144700,109587750,6260,6260,6260,6260,0
20230601,144600,109587750,6260,6260,6260,6260,33
20230601,144500,109381170,6260,6260,6260,6260,0
20230601,144400,109381170,6260,6260,6260,6260,0
20230601,144300,109381170,6260,6260,6260,6260,0
20230601,144200,109381170,6260,6260,6260,6260,2
20230601,144100,109368650,6260,6260,6260,6260,28
20230601,144000,109193370,6260,6250,6260,6240,12
20230601,143900,109118410,6250,6250,6260,6250,87
20230601,143800,108574650,6250,6250,6250,6250,10
20230601,143700,108512150,6250,6250,6250,6250,8
20230601,143600,108462150,6260,6250,6260,6250,309
20230601,143500,106530890,6250,6250,6250,6250,0
20230601,143400,106530890,6250,6250,6250,6250,0
20230601,143300,106530890,6250,6250,6250,6250,0
20230601,143200,106530890,6250,6250,6250,6250,0
20230601,143100,106530890,6250,6250,6250,6250,161
20230601,143000,105524640,6240,6240,6240,6240,0
20230601,142900,105524640,6240,6240,6240,6240,0
20230601,142800,105524640,6240,6240,6240,6240,20
20230601,142700,105399840,6250,6250,6250,6250,1
20230601,142600,105393590,6240,6240,6240,6240,0
20230601,142500,105393590,6240,6240,6240,6240,0
20230601,142400,105393590,6240,6240,6240,6240,50
20230601,142300,105081590,6250,6250,6250,6250,0
20230601,142200,105081590,6250,6250,6250,6250,0
20230601,142100,105081590,6250,6250,6250,6250,0
20230601,142000,105081590,6250,6250,6250,6250,0
20230601,141900,105081590,6250,6250,6250,6250,0
20230601,141800,105081590,6250,6250,6250,6250,0
20230601,141700,105081590,6250,6250,6250,6250,0
20230601,141600,105081590,6250,6250,6250,6250,0
20230601,141500,105081590,6250,6240,6250,6240,64
20230601,141400,104681640,6240,6240,6240,6240,1
20230601,141300,104675400,6240,6240,6240,6240,48
20230601,141200,104375880,6250,6250,6250,6250,0
20230601,141100,104375880,6250,6250,6250,6250,0
20230601,141000,104375880,6250,6250,6250,6250,0
20230601,140900,104375880,6250,6250,6250,6250,0
20230601,140800,104375880,6250,6250,6250,6250,0
20230601,140700,104375880,6250,6250,6250,6250,100
20230601,140600,103750880,6240,6240,6240,6240,0
20230601,140500,103750880,6240,6240,6240,6240,0
20230601,140400,103750880,6240,6240,6240,6240,4
20230601,140300,103725920,6240,6240,6240,6240,0
20230601,140200,103725920,6240,6240,6240,6240,0
20230601,140100,103725920,6240,6240,6240,6240,387
20230601,140000,101311040,6230,6230,6230,6230,0
20230601,135900,101311040,6230,6230,6230,6230,0
20230601,135800,101311040,6230,6230,6230,6230,745
20230601,135700,96669690,6230,6230,6230,6230,0
20230601,135600,96669690,6230,6230,6230,6230,0
20230601,135500,96669690,6230,6230,6230,6230,0
20230601,135400,96669690,6230,6230,6230,6230,0
20230601,135300,96669690,6230,6230,6230,6230,0
20230601,135200,96669690,6230,6230,6230,6230,0
20230601,135100,96669690,6230,6230,6230,6230,0
20230601,135000,96669690,6230,6230,6230,6230,0
20230601,134900,96669690,6230,6230,6230,6230,0
20230601,134800,96669690,6230,6230,6230,6230,0
20230601,134700,96669690,6230,6230,6230,6230,0
20230601,134600,96669690,6230,6230,6230,6230,0
20230601,134500,96669690,6230,6230,6230,6230,0
20230601,134400,96669690,6230,6230,6230,6230,0
20230601,134300,96669690,6230,6230,6230,6230,0
20230601,134200,96669690,6230,6230,6230,6230,0
20230601,134100,96669690,6230,6230,6230,6230,103
20230601,134000,96028000,6230,6230,6230,6230,30
20230601,133900,95841100,6230,6230,6230,6230,0
20230601,133800,95841100,6230,6230,6230,6230,0
20230601,133700,95841100,6230,6230,6230,6230,0
20230601,133600,95841100,6230,6230,6230,6230,0
20230601,133500,95841100,6230,6230,6230,6230,0
20230601,133400,95841100,6230,6230,6230,6230,1
20230601,133300,95834870,6220,6220,6220,6220,10
20230601,133200,95772670,6230,6230,6230,6230,32
20230601,133100,95573310,6230,6230,6230,6230,0
20230601,133000,95573310,6230,6230,6230,6230,0
20230601,132900,95573310,6230,6230,6230,6230,0
20230601,132800,95573310,6230,6230,6230,6230,0
20230601,132700,95573310,6230,6230,6230,6230,0
20230601,132600,95573310,6230,6230,6230,6230,0
20230601,132500,95573310,6230,6230,6230,6230,56
20230601,132400,95224430,6230,6230,6230,6230,0
20230601,132300,95224430,6230,6230,6230,6230,0
20230601,132200,95224430,6230,6230,6230,6230,0
20230601,132100,95224430,6230,6230,6230,6230,0
20230601,132000,95224430,6230,6230,6230,6230,100
20230601,131900,94601430,6230,6230,6230,6230,0
20230601,131800,94601430,6230,6230,6230,6230,0
20230601,131700,94601430,6230,6230,6230,6230,0
20230601,131600,94601430,6230,6230,6230,6230,0
20230601,131500,94601430,6230,6230,6230,6230,0
20230601,131400,94601430,6230,6230,6230,6230,0
20230601,131300,94601430,6230,6230,6230,6230,0
20230601,131200,94601430,6230,6230,6230,6230,0
20230601,131100,94601430,6230,6230,6230,6230,4
20230601,131000,94576510,6230,6230,6230,6230,0
20230601,130900,94576510,6230,6230,6230,6230,1
20230601,130800,94570280,6230,6230,6230,6230,0
20230601,130700,94570280,6230,6230,6230,6230,0
20230601,130600,94570280,6230,6230,6230,6230,0
20230601,130500,94570280,6230,6230,6230,6230,0
20230601,130400,94570280,6230,6230,6230,6230,0
20230601,130300,94570280,6230,6230,6230,6230,0
20230601,130200,94570280,6230,6230,6230,6230,0
20230601,130100,94570280,6230,6230,6230,6230,0
20230601,130000,94570280,6230,6230,6230,6230,0
20230601,125900,94570280,6230,6230,6230,6230,0
20230601,125800,94570280,6230,6230,6230,6230,120
20230601,125700,93822680,6230,6230,6230,6230,0
20230601,125600,93822680,6230,6230,6230,6230,0
20230601,125500,93822680,6230,6230,6230,6230,0
20230601,125400,93822680,6230,6230,6230,6230,0
20230601,125300,93822680,6230,6230,6230,6230,33
20230601,125200,93617090,6230,6230,6230,6230,0
20230601,125100,93617090,6230,6230,6230,6230,0
20230601,125000,93617090,6230,6230,6230,6230,0
20230601,124900,93617090,6230,6230,6230,6230,0
20230601,124800,93617090,6230,6230,6230,6230,0
20230601,124700,93617090,6230,6230,6230,6230,0
20230601,124600,93617090,6230,6230,6230,6230,0
20230601,124500,93617090,6230,6230,6230,6230,0
20230601,124400,93617090,6230,6230,6230,6230,0
20230601,124300,93617090,6230,6230,6230,6230,0
20230601,124200,93617090,6230,6230,6230,6230,0
20230601,124100,93617090,6230,6220,6230,6220,2
20230601,124000,93604640,6220,6220,6220,6220,177
20230601,123900,92503700,6210,6210,6210,6210,0
20230601,123800,92503700,6210,6210,6210,6210,0
20230601,123700,92503700,6210,6210,6210,6210,242
20230601,123600,91000880,6210,6210,6210,6210,5
20230601,123500,90969830,6210,6210,6210,6210,17
20230601,123400,90864260,6220,6220,6220,6220,3
20230601,123300,90845600,6200,6200,6200,6200,112
20230601,123200,90151200,6220,6220,6220,6220,0
20230601,123100,90151200,6220,6220,6220,6220,0
20230601,123000,90151200,6220,6220,6220,6220,0
20230601,122900,90151200,6220,6220,6220,6220,0
20230601,122800,90151200,6220,6220,6220,6220,0
20230601,122700,90151200,6220,6220,6220,6220,10
20230601,122600,90089000,6220,6220,6220,6220,0
20230601,122500,90089000,6220,6220,6220,6220,0
20230601,122400,90089000,6220,6220,6220,6220,1
20230601,122300,90082780,6210,6210,6210,6210,0
20230601,122200,90082780,6210,6210,6210,6210,0
20230601,122100,90082780,6210,6210,6210,6210,0
20230601,122000,90082780,6210,6210,6210,6210,10
20230601,121900,90020680,6210,6210,6210,6210,10
20230601,121800,89958580,6210,6210,6210,6210,0
20230601,121700,89958580,6210,6210,6210,6210,0
20230601,121600,89958580,6210,6210,6210,6210,0
20230601,121500,89958580,6210,6210,6210,6210,0
20230601,121400,89958580,6210,6210,6210,6210,0
20230601,121300,89958580,6210,6210,6210,6210,0
20230601,121200,89958580,6210,6210,6210,6210,0
20230601,121100,89958580,6210,6210,6210,6210,480
20230601,121000,86977780,6220,6220,6220,6220,1
20230601,120900,86971560,6230,6230,6230,6230,0
20230601,120800,86971560,6230,6230,6230,6230,15
20230601,120700,86878110,6210,6210,6210,6210,0
20230601,120600,86878110,6210,6210,6210,6210,0
20230601,120500,86878110,6210,6210,6210,6210,0
20230601,120400,86878110,6210,6210,6210,6210,0
20230601,120300,86878110,6210,6210,6210,6210,0
20230601,120200,86878110,6210,6220,6220,6210,93
20230601,120100,86299970,6230,6230,6230,6230,0
20230601,120000,86299970,6230,6230,6230,6230,1
20230601,115900,86293740,6210,6210,6210,6210,0
20230601,115800,86293740,6210,6240,6250,6200,4531
20230601,115700,58168310,6250,6250,6250,6250,0
20230601,115600,58168310,6250,6250,6250,6250,0
20230601,115500,58168310,6250,6250,6250,6250,0
20230601,115400,58168310,6250,6250,6250,6250,0
20230601,115300,58168310,6250,6250,6250,6250,0
20230601,115200,58168310,6250,6250,6250,6250,0
20230601,115100,58168310,6250,6250,6250,6250,0
20230601,115000,58168310,6250,6250,6250,6250,0
20230601,114900,58168310,6250,6250,6250,6250,0
20230601,114800,58168310,6250,6250,6250,6250,0
20230601,114700,58168310,6250,6250,6250,6250,48
20230601,114600,57868310,6250,6250,6250,6250,0
20230601,114500,57868310,6250,6250,6250,6250,0
20230601,114400,57868310,6250,6250,6250,6250,1
20230601,114300,57862060,6250,6250,6250,6250,0
20230601,114200,57862060,6250,6250,6250,6250,0
20230601,114100,57862060,6250,6250,6250,6250,1
20230601,114000,57855810,6240,6240,6240,6240,0
20230601,113900,57855810,6240,6240,6240,6240,0
20230601,113800,57855810,6240,6240,6240,6240,1
20230601,113700,57849570,6240,6240,6240,6240,0
20230601,113600,57849570,6240,6240,6240,6240,0
20230601,113500,57849570,6240,6240,6240,6240,1700
20230601,113400,47241570,6260,6260,6260,6260,0
20230601,113300,47241570,6260,6260,6260,6260,0
20230601,113200,47241570,6260,6260,6260,6260,0
20230601,113100,47241570,6260,6260,6260,6260,0
20230601,113000,47241570,6260,6260,6260,6260,0
20230601,112900,47241570,6260,6260,6260,6260,0
20230601,112800,47241570,6260,6260,6260,6260,0
20230601,112700,47241570,6260,6260,6260,6260,0
20230601,112600,47241570,6260,6260,6260,6260,0
20230601,112500,47241570,6260,6260,6260,6260,18
20230601,112400,47128890,6240,6240,6240,6240,0
20230601,112300,47128890,6240,6240,6240,6240,0
20230601,112200,47128890,6240,6240,6240,6240,164
20230601,112100,46105530,6240,6240,6240,6240,0
20230601,112000,46105530,6240,6240,6240,6240,0
20230601,111900,46105530,6240,6240,6240,6240,0
20230601,111800,46105530,6240,6240,6240,6240,0
20230601,111700,46105530,6240,6260,6260,6240,587
20230601,111600,42437150,6260,6260,6260,6260,500
20230601,111500,39307150,6260,6260,6260,6260,0
20230601,111400,39307150,6260,6260,6260,6260,0
20230601,111300,39307150,6260,6260,6260,6260,15
20230601,111200,39213250,6270,6270,6270,6270,0
20230601,111100,39213250,6270,6270,6270,6270,0
20230601,111000,39213250,6270,6270,6270,6270,0
20230601,110900,39213250,6270,6270,6270,6270,0
20230601,110800,39213250,6270,6270,6270,6270,0
20230601,110700,39213250,6270,6270,6270,6270,0
20230601,110600,39213250,6270,6270,6270,6270,0
20230601,110500,39213250,6270,6270,6270,6270,1
20230601,110400,39206980,6260,6270,6270,6260,73
20230601,110300,38749770,6270,6270,6270,6270,0
20230601,110200,38749770,6270,6270,6270,6270,5
20230601,110100,38718420,6260,6260,6260,6260,89
20230601,110000,38161280,6260,6260,6260,6260,1
20230601,105900,38155020,6250,6250,6250,6250,11
20230601,105800,38086270,6250,6250,6250,6250,20
20230601,105700,37961270,6250,6250,6250,6250,352
20230601,105600,35761270,6250,6250,6250,6250,0
20230601,105500,35761270,6250,6250,6250,6250,0
20230601,105400,35761270,6250,6250,6250,6250,0
20230601,105300,35761270,6250,6250,6250,6250,0
20230601,105200,35761270,6250,6250,6250,6250,0
20230601,105100,35761270,6250,6250,6250,6250,0
20230601,105000,35761270,6250,6250,6250,6250,0
20230601,104900,35761270,6250,6250,6250,6250,0
20230601,104800,35761270,6250,6250,6250,6250,0
20230601,104700,35761270,6250,6250,6250,6250,0
20230601,104600,35761270,6250,6250,6250,6250,0
20230601,104500,35761270,6250,6250,6250,6250,0
20230601,104400,35761270,6250,6250,6250,6250,0
20230601,104300,35761270,6250,6250,6250,6250,0
20230601,104200,35761270,6250,6250,6250,6250,0
20230601,104100,35761270,6250,6250,6250,6250,0
20230601,104000,35761270,6250,6250,6250,6250,0
20230601,103900,35761270,6250,6250,6250,6250,0
20230601,103800,35761270,6250,6250,6250,6250,0
20230601,103700,35761270,6250,6250,6250,6250,1
20230601,103600,35755020,6260,6260,6260,6260,0
20230601,103500,35755020,6260,6260,6260,6260,0
20230601,103400,35755020,6260,6260,6260,6260,0
20230601,103300,35755020,6260,6260,6260,6260,0
20230601,103200,35755020,6260,6260,6260,6260,5
20230601,103100,35723720,6260,6260,6260,6260,1
20230601,103000,35717460,6240,6240,6240,6240,800
20230601,102900,30725460,6230,6230,6230,6230,0
20230601,102800,30725460,6230,6240,6240,6230,109
20230601,102700,30045310,6230,6230,6230,6230,0
20230601,102600,30045310,6230,6230,6230,6230,400
20230601,102500,27553310,6240,6250,6250,6240,10
20230601,102400,27490900,6240,6240,6240,6240,0
20230601,102300,27490900,6240,6240,6240,6240,0
20230601,102200,27490900,6240,6240,6240,6240,5
20230601,102100,27459700,6240,6270,6270,6240,1638
20230601,102000,17233830,6270,6270,6270,6270,0
20230601,101900,17233830,6270,6270,6270,6270,100
20230601,101800,16606830,6280,6280,6280,6280,0
20230601,101700,16606830,6280,6260,6280,6260,73
20230601,101600,16149120,6260,6260,6280,6250,31
20230601,101500,15955210,6260,6260,6260,6260,0
20230601,101400,15955210,6260,6270,6270,6260,286
20230601,101300,14162190,6270,6270,6270,6270,0
20230601,101200,14162190,6270,6270,6270,6270,0
20230601,101100,14162190,6270,6270,6270,6270,0
20230601,101000,14162190,6270,6270,6270,6270,0
20230601,100900,14162190,6270,6270,6270,6270,0
20230601,100800,14162190,6270,6270,6270,6270,0
20230601,100700,14162190,6270,6270,6270,6270,3
20230601,100600,14143380,6260,6260,6260,6260,0
20230601,100500,14143380,6260,6260,6260,6260,0
20230601,100400,14143380,6260,6260,6260,6260,0
20230601,100300,14143380,6260,6260,6260,6260,36
20230601,100200,13918020,6260,6270,6290,6260,671
20230601,100100,9700810,6260,6260,6260,6260,0
20230601,100000,9700810,6260,6260,6260,6260,0
20230601,095900,9700810,6260,6260,6260,6260,0
20230601,095800,9700810,6260,6260,6260,6260,53
20230601,095700,9369030,6260,6260,6260,6260,5
20230601,095600,9337730,6260,6260,6260,6260,105
20230601,095500,8680430,6250,6250,6250,6250,0
20230601,095400,8680430,6250,6260,6260,6250,51
20230601,095300,8361650,6250,6250,6250,6250,0
20230601,095200,8361650,6250,6250,6250,6250,0
20230601,095100,8361650,6250,6250,6250,6250,0
20230601,095000,8361650,6250,6250,6250,6250,0
20230601,094900,8361650,6250,6250,6250,6250,0
20230601,094800,8361650,6250,6250,6250,6250,0
20230601,094700,8361650,6250,6250,6250,6250,0
20230601,094600,8361650,6250,6250,6250,6250,0
20230601,094500,8361650,6250,6250,6250,6250,0
20230601,094400,8361650,6250,6250,6250,6250,0
20230601,094300,8361650,6250,6260,6260,6250,41
20230601,094200,8105390,6260,6270,6270,6260,7
20230601,094100,8061560,6270,6260,6270,6260,37
20230601,094000,7829700,6270,6260,6270,6260,372
20230601,093900,5499180,6260,6260,6260,6260,0
20230601,093800,5499180,6260,6260,6260,6260,0
20230601,093700,5499180,6260,6260,6260,6260,0
20230601,093600,5499180,6260,6260,6260,6260,0
20230601,093500,5499180,6260,6260,6260,6260,0
20230601,093400,5499180,6260,6260,6260,6260,0
20230601,093300,5499180,6260,6260,6260,6260,0
20230601,093200,5499180,6260,6260,6260,6260,0
20230601,093100,5499180,6260,6260,6260,6260,0
20230601,093000,5499180,6260,6260,6260,6260,0
20230601,092900,5499180,6260,6260,6260,6260,3
20230601,092800,5480400,6260,6260,6260,6260,121
20230601,092700,4722940,6260,6260,6260,6260,2
20230601,092600,4710420,6260,6260,6260,6260,0
20230601,092500,4710420,6260,6260,6260,6260,0
20230601,092400,4710420,6260,6260,6260,6260,0
20230601,092300,4710420,6260,6260,6260,6260,0
20230601,092200,4710420,6260,6260,6260,6260,16
20230601,092100,4610260,6260,6260,6260,6260,0
20230601,092000,4610260,6260,6260,6260,6260,0
20230601,091900,4610260,6260,6260,6260,6260,0
20230601,091800,4610260,6260,6260,6260,6260,0
20230601,091700,4610260,6260,6260,6260,6260,0
20230601,091600,4610260,6260,6260,6260,6260,0
20230601,091500,4610260,6260,6280,6280,6260,120
20230601,091400,3857060,6290,6290,6290,6290,0
20230601,091300,3857060,6290,6250,6290,6250,100
20230601,091200,3230380,6250,6250,6250,6250,0
20230601,091100,3230380,6250,6250,6250,6250,5
20230601,091000,3199130,6240,6240,6240,6240,0
20230601,090900,3199130,6240,6240,6240,6240,0
20230601,090800,3199130,6240,6240,6240,6240,0
20230601,090700,3199130,6240,6240,6240,6240,0
20230601,090600,3199130,6240,6240,6240,6240,108
20230601,090500,2525210,6230,6230,6230,6230,0
20230601,090400,2525210,6230,6230,6230,6230,0
20230601,090300,2525210,6230,6230,6230,6230,12
20230601,090200,2450450,6230,6230,6230,6230,0
20230601,090100,2450450,6230,6230,6230,6230,99
20230601,090000,1833680,6240,6280,6280,6240,292