KissMeData/009680/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215300,59359890,8990,8990,8990,8990,160
20230601,215200,59359890,8990,8990,8990,8990,0
20230601,215100,59359890,8990,8990,8990,8990,0
20230601,215000,59359890,8990,8990,8990,8990,0
20230601,214900,59359890,8990,8990,8990,8990,0
20230601,214800,59359890,8990,8990,8990,8990,0
20230601,214700,59359890,8990,8990,8990,8990,0
20230601,214600,59359890,8990,8990,8990,8990,0
20230601,214500,59359890,8990,8990,8990,8990,0
20230601,214400,59359890,8990,8990,8990,8990,0
20230601,214300,59359890,8990,8990,8990,8990,0
20230601,214200,59359890,8990,8990,8990,8990,0
20230601,214100,59359890,8990,8990,8990,8990,0
20230601,214000,59359890,8990,8990,8990,8990,0
20230601,213900,59359890,8990,8990,8990,8990,0
20230601,213800,59359890,8990,8990,8990,8990,0
20230601,213700,59359890,8990,8990,8990,8990,0
20230601,213600,59359890,8990,8990,8990,8990,0
20230601,213500,59359890,8990,8990,8990,8990,0
20230601,213400,59359890,8990,8990,8990,8990,0
20230601,213300,59359890,8990,8990,8990,8990,0
20230601,213200,59359890,8990,8990,8990,8990,0
20230601,213100,59359890,8990,8990,8990,8990,0
20230601,213000,59359890,8990,8990,8990,8990,0
20230601,212900,59359890,8990,8990,8990,8990,0
20230601,212800,59359890,8990,8990,8990,8990,0
20230601,212700,59359890,8990,8990,8990,8990,0
20230601,212600,59359890,8990,8990,8990,8990,0
20230601,212500,59359890,8990,8990,8990,8990,0
20230601,212400,59359890,8990,8990,8990,8990,0
20230601,212300,59359890,8990,8990,8990,8990,160
20230601,212200,59359890,8990,8990,8990,8990,0
20230601,212100,59359890,8990,8990,8990,8990,0
20230601,212000,59359890,8990,8990,8990,8990,0
20230601,211900,59359890,8990,8990,8990,8990,0
20230601,211800,59359890,8990,8990,8990,8990,0
20230601,211700,59359890,8990,8990,8990,8990,0
20230601,211600,59359890,8990,8990,8990,8990,0
20230601,211500,59359890,8990,8990,8990,8990,0
20230601,211400,59359890,8990,8990,8990,8990,0
20230601,211300,59359890,8990,8990,8990,8990,0
20230601,211200,59359890,8990,8990,8990,8990,0
20230601,211100,59359890,8990,8990,8990,8990,0
20230601,211000,59359890,8990,8990,8990,8990,0
20230601,210900,59359890,8990,8990,8990,8990,0
20230601,210800,59359890,8990,8990,8990,8990,0
20230601,210700,59359890,8990,8990,8990,8990,0
20230601,210600,59359890,8990,8990,8990,8990,0
20230601,210500,59359890,8990,8990,8990,8990,0
20230601,210400,59359890,8990,8990,8990,8990,0
20230601,210300,59359890,8990,8990,8990,8990,0
20230601,210200,59359890,8990,8990,8990,8990,0
20230601,210100,59359890,8990,8990,8990,8990,0
20230601,210000,59359890,8990,8990,8990,8990,0
20230601,205900,59359890,8990,8990,8990,8990,0
20230601,205800,59359890,8990,8990,8990,8990,0
20230601,205700,59359890,8990,8990,8990,8990,0
20230601,205600,59359890,8990,8990,8990,8990,0
20230601,205500,59359890,8990,8990,8990,8990,0
20230601,205400,59359890,8990,8990,8990,8990,0
20230601,205300,59359890,8990,8990,8990,8990,160
20230601,205200,59359890,8990,8990,8990,8990,0
20230601,205100,59359890,8990,8990,8990,8990,0
20230601,205000,59359890,8990,8990,8990,8990,0
20230601,204900,59359890,8990,8990,8990,8990,0
20230601,204800,59359890,8990,8990,8990,8990,0
20230601,204700,59359890,8990,8990,8990,8990,0
20230601,204600,59359890,8990,8990,8990,8990,0
20230601,204500,59359890,8990,8990,8990,8990,0
20230601,204400,59359890,8990,8990,8990,8990,0
20230601,204300,59359890,8990,8990,8990,8990,0
20230601,204200,59359890,8990,8990,8990,8990,0
20230601,204100,59359890,8990,8990,8990,8990,0
20230601,204000,59359890,8990,8990,8990,8990,0
20230601,203900,59359890,8990,8990,8990,8990,0
20230601,203800,59359890,8990,8990,8990,8990,0
20230601,203700,59359890,8990,8990,8990,8990,0
20230601,203600,59359890,8990,8990,8990,8990,0
20230601,203500,59359890,8990,8990,8990,8990,0
20230601,203400,59359890,8990,8990,8990,8990,0
20230601,203300,59359890,8990,8990,8990,8990,0
20230601,203200,59359890,8990,8990,8990,8990,0
20230601,203100,59359890,8990,8990,8990,8990,0
20230601,203000,59359890,8990,8990,8990,8990,0
20230601,202900,59359890,8990,8990,8990,8990,0
20230601,202800,59359890,8990,8990,8990,8990,0
20230601,202700,59359890,8990,8990,8990,8990,0
20230601,202600,59359890,8990,8990,8990,8990,0
20230601,202500,59359890,8990,8990,8990,8990,0
20230601,202400,59359890,8990,8990,8990,8990,0
20230601,202300,59359890,8990,8990,8990,8990,160
20230601,202200,59359890,8990,8990,8990,8990,0
20230601,202100,59359890,8990,8990,8990,8990,0
20230601,202000,59359890,8990,8990,8990,8990,0
20230601,201900,59359890,8990,8990,8990,8990,0
20230601,201800,59359890,8990,8990,8990,8990,0
20230601,201700,59359890,8990,8990,8990,8990,0
20230601,201600,59359890,8990,8990,8990,8990,0
20230601,201500,59359890,8990,8990,8990,8990,0
20230601,201400,59359890,8990,8990,8990,8990,0
20230601,201300,59359890,8990,8990,8990,8990,0
20230601,201200,59359890,8990,8990,8990,8990,0
20230601,201100,59359890,8990,8990,8990,8990,0
20230601,201000,59359890,8990,8990,8990,8990,0
20230601,200900,59359890,8990,8990,8990,8990,0
20230601,200800,59359890,8990,8990,8990,8990,0
20230601,200700,59359890,8990,8990,8990,8990,0
20230601,200600,59359890,8990,8990,8990,8990,0
20230601,200500,59359890,8990,8990,8990,8990,0
20230601,200400,59359890,8990,8990,8990,8990,0
20230601,200300,59359890,8990,8990,8990,8990,0
20230601,200200,59359890,8990,8990,8990,8990,0
20230601,200100,59359890,8990,8990,8990,8990,0
20230601,200000,59359890,8990,8990,8990,8990,0
20230601,195900,59359890,8990,8990,8990,8990,0
20230601,195800,59359890,8990,8990,8990,8990,0
20230601,195700,59359890,8990,8990,8990,8990,0
20230601,195600,59359890,8990,8990,8990,8990,0
20230601,195500,59359890,8990,8990,8990,8990,0
20230601,195400,59359890,8990,8990,8990,8990,0
20230601,195300,59359890,8990,8990,8990,8990,160
20230601,195200,59359890,8990,8990,8990,8990,0
20230601,195100,59359890,8990,8990,8990,8990,0
20230601,195000,59359890,8990,8990,8990,8990,0
20230601,194900,59359890,8990,8990,8990,8990,0
20230601,194800,59359890,8990,8990,8990,8990,0
20230601,194700,59359890,8990,8990,8990,8990,0
20230601,194600,59359890,8990,8990,8990,8990,0
20230601,194500,59359890,8990,8990,8990,8990,0
20230601,194400,59359890,8990,8990,8990,8990,0
20230601,194300,59359890,8990,8990,8990,8990,0
20230601,194200,59359890,8990,8990,8990,8990,0
20230601,194100,59359890,8990,8990,8990,8990,0
20230601,194000,59359890,8990,8990,8990,8990,0
20230601,193900,59359890,8990,8990,8990,8990,0
20230601,193800,59359890,8990,8990,8990,8990,0
20230601,193700,59359890,8990,8990,8990,8990,0
20230601,193600,59359890,8990,8990,8990,8990,0
20230601,193500,59359890,8990,8990,8990,8990,0
20230601,193400,59359890,8990,8990,8990,8990,0
20230601,193300,59359890,8990,8990,8990,8990,0
20230601,193200,59359890,8990,8990,8990,8990,0
20230601,193100,59359890,8990,8990,8990,8990,0
20230601,193000,59359890,8990,8990,8990,8990,0
20230601,192900,59359890,8990,8990,8990,8990,0
20230601,192800,59359890,8990,8990,8990,8990,0
20230601,192700,59359890,8990,8990,8990,8990,0
20230601,192600,59359890,8990,8990,8990,8990,0
20230601,192500,59359890,8990,8990,8990,8990,0
20230601,192400,59359890,8990,8990,8990,8990,0
20230601,192300,59359890,8990,8990,8990,8990,160
20230601,192200,59359890,8990,8990,8990,8990,0
20230601,192100,59359890,8990,8990,8990,8990,0
20230601,192000,59359890,8990,8990,8990,8990,0
20230601,191900,59359890,8990,8990,8990,8990,0
20230601,191800,59359890,8990,8990,8990,8990,0
20230601,191700,59359890,8990,8990,8990,8990,0
20230601,191600,59359890,8990,8990,8990,8990,0
20230601,191500,59359890,8990,8990,8990,8990,0
20230601,191400,59359890,8990,8990,8990,8990,0
20230601,191300,59359890,8990,8990,8990,8990,0
20230601,191200,59359890,8990,8990,8990,8990,0
20230601,191100,59359890,8990,8990,8990,8990,0
20230601,191000,59359890,8990,8990,8990,8990,0
20230601,190900,59359890,8990,8990,8990,8990,0
20230601,190800,59359890,8990,8990,8990,8990,0
20230601,190700,59359890,8990,8990,8990,8990,0
20230601,190600,59359890,8990,8990,8990,8990,0
20230601,190500,59359890,8990,8990,8990,8990,0
20230601,190400,59359890,8990,8990,8990,8990,0
20230601,190300,59359890,8990,8990,8990,8990,0
20230601,190200,59359890,8990,8990,8990,8990,0
20230601,190100,59359890,8990,8990,8990,8990,0
20230601,190000,59359890,8990,8990,8990,8990,0
20230601,185900,59359890,8990,8990,8990,8990,0
20230601,185800,59359890,8990,8990,8990,8990,0
20230601,185700,59359890,8990,8990,8990,8990,0
20230601,185600,59359890,8990,8990,8990,8990,0
20230601,185500,59359890,8990,8990,8990,8990,0
20230601,185400,59359890,8990,8990,8990,8990,0
20230601,185300,59359890,8990,8990,8990,8990,160
20230601,185200,59359890,8990,8990,8990,8990,0
20230601,185100,59359890,8990,8990,8990,8990,0
20230601,185000,59359890,8990,8990,8990,8990,0
20230601,184900,59359890,8990,8990,8990,8990,0
20230601,184800,59359890,8990,8990,8990,8990,0
20230601,184700,59359890,8990,8990,8990,8990,0
20230601,184600,59359890,8990,8990,8990,8990,0
20230601,184500,59359890,8990,8990,8990,8990,0
20230601,184400,59359890,8990,8990,8990,8990,0
20230601,184300,59359890,8990,8990,8990,8990,0
20230601,184200,59359890,8990,8990,8990,8990,0
20230601,184100,59359890,8990,8990,8990,8990,0
20230601,184000,59359890,8990,8990,8990,8990,0
20230601,183900,59359890,8990,8990,8990,8990,0
20230601,183800,59359890,8990,8990,8990,8990,0
20230601,183700,59359890,8990,8990,8990,8990,0
20230601,183600,59359890,8990,8990,8990,8990,0
20230601,183500,59359890,8990,8990,8990,8990,0
20230601,183400,59359890,8990,8990,8990,8990,0
20230601,183300,59359890,8990,8990,8990,8990,0
20230601,183200,59359890,8990,8990,8990,8990,0
20230601,183100,59359890,8990,8990,8990,8990,0
20230601,183000,59359890,8990,8990,8990,8990,0
20230601,182900,59359890,8990,8990,8990,8990,0
20230601,182800,59359890,8990,8990,8990,8990,0
20230601,182700,59359890,8990,8990,8990,8990,0
20230601,182600,59359890,8990,8990,8990,8990,0
20230601,182500,59359890,8990,8990,8990,8990,0
20230601,182400,59359890,8990,8990,8990,8990,0
20230601,182300,59359890,8990,8990,8990,8990,160
20230601,182200,59359890,8990,8990,8990,8990,0
20230601,182100,59359890,8990,8990,8990,8990,0
20230601,182000,59359890,8990,8990,8990,8990,0
20230601,181900,59359890,8990,8990,8990,8990,0
20230601,181800,59359890,8990,8990,8990,8990,0
20230601,181700,59359890,8990,8990,8990,8990,0
20230601,181600,59359890,8990,8990,8990,8990,0
20230601,181500,59359890,8990,8990,8990,8990,0
20230601,181400,59359890,8990,8990,8990,8990,0
20230601,181300,59359890,8990,8990,8990,8990,0
20230601,181200,59359890,8990,8990,8990,8990,0
20230601,181100,59359890,8990,8990,8990,8990,0
20230601,181000,59359890,8990,8990,8990,8990,0
20230601,180900,59359890,8990,8990,8990,8990,0
20230601,180800,59359890,8990,8990,8990,8990,0
20230601,180700,59359890,8990,8990,8990,8990,0
20230601,180600,59359890,8990,8990,8990,8990,0
20230601,180500,59359890,8990,8990,8990,8990,0
20230601,180400,59359890,8990,8990,8990,8990,0
20230601,180300,59359890,8990,8990,8990,8990,0
20230601,180200,59359890,8990,8990,8990,8990,0
20230601,180100,59359890,8990,8990,8990,8990,0
20230601,180000,59359890,8990,8990,8990,8990,0
20230601,175900,59359890,8990,8990,8990,8990,0
20230601,175800,59359890,8990,8990,8990,8990,0
20230601,175700,59359890,8990,8990,8990,8990,0
20230601,175600,59359890,8990,8990,8990,8990,0
20230601,175500,59359890,8990,8990,8990,8990,0
20230601,175400,59359890,8990,8990,8990,8990,0
20230601,175300,59359890,8990,8990,8990,8990,160
20230601,175200,59359890,8990,8990,8990,8990,0
20230601,175100,59359890,8990,8990,8990,8990,0
20230601,175000,59359890,8990,8990,8990,8990,0
20230601,174900,59359890,8990,8990,8990,8990,0
20230601,174800,59359890,8990,8990,8990,8990,0
20230601,174700,59359890,8990,8990,8990,8990,0
20230601,174600,59359890,8990,8990,8990,8990,0
20230601,174500,59359890,8990,8990,8990,8990,0
20230601,174400,59359890,8990,8990,8990,8990,0
20230601,174300,59359890,8990,8990,8990,8990,0
20230601,174200,59359890,8990,8990,8990,8990,0
20230601,174100,59359890,8990,8990,8990,8990,0
20230601,174000,59359890,8990,8990,8990,8990,0
20230601,173900,59359890,8990,8990,8990,8990,0
20230601,173800,59359890,8990,8990,8990,8990,0
20230601,173700,59359890,8990,8990,8990,8990,0
20230601,173600,59359890,8990,8990,8990,8990,0
20230601,173500,59359890,8990,8990,8990,8990,0
20230601,173400,59359890,8990,8990,8990,8990,0
20230601,173300,59359890,8990,8990,8990,8990,0
20230601,173200,59359890,8990,8990,8990,8990,0
20230601,173100,59359890,8990,8990,8990,8990,0
20230601,173000,59359890,8990,8990,8990,8990,0
20230601,172900,59359890,8990,8990,8990,8990,0
20230601,172800,59359890,8990,8990,8990,8990,0
20230601,172700,59359890,8990,8990,8990,8990,0
20230601,172600,59359890,8990,8990,8990,8990,0
20230601,172500,59359890,8990,8990,8990,8990,0
20230601,172400,59359890,8990,8990,8990,8990,0
20230601,172300,59359890,8990,8990,8990,8990,160
20230601,172200,59359890,8990,8990,8990,8990,0
20230601,172100,59359890,8990,8990,8990,8990,0
20230601,172000,59359890,8990,8990,8990,8990,0
20230601,171900,59359890,8990,8990,8990,8990,0
20230601,171800,59359890,8990,8990,8990,8990,0
20230601,171700,59359890,8990,8990,8990,8990,0
20230601,171600,59359890,8990,8990,8990,8990,0
20230601,171500,59359890,8990,8990,8990,8990,0
20230601,171400,59359890,8990,8990,8990,8990,0
20230601,171300,59359890,8990,8990,8990,8990,0
20230601,171200,59359890,8990,8990,8990,8990,0
20230601,171100,59359890,8990,8990,8990,8990,0
20230601,171000,59359890,8990,8990,8990,8990,0
20230601,170900,59359890,8990,8990,8990,8990,0
20230601,170800,59359890,8990,8990,8990,8990,0
20230601,170700,59359890,8990,8990,8990,8990,0
20230601,170600,59359890,8990,8990,8990,8990,0
20230601,170500,59359890,8990,8990,8990,8990,0
20230601,170400,59359890,8990,8990,8990,8990,0
20230601,170300,59359890,8990,8990,8990,8990,0
20230601,170200,59359890,8990,8990,8990,8990,0
20230601,170100,59359890,8990,8990,8990,8990,0
20230601,170000,59359890,8990,8990,8990,8990,0
20230601,165900,59359890,8990,8990,8990,8990,0
20230601,165800,59359890,8990,8990,8990,8990,0
20230601,165700,59359890,8990,8990,8990,8990,0
20230601,165600,59359890,8990,8990,8990,8990,0
20230601,165500,59359890,8990,8990,8990,8990,0
20230601,165400,59359890,8990,8990,8990,8990,0
20230601,165300,59359890,8990,8990,8990,8990,160
20230601,165200,59359890,8990,8990,8990,8990,0
20230601,165100,59359890,8990,8990,8990,8990,0
20230601,165000,59359890,8990,8990,8990,8990,0
20230601,164900,59359890,8990,8990,8990,8990,0
20230601,164800,59359890,8990,8990,8990,8990,0
20230601,164700,59359890,8990,8990,8990,8990,0
20230601,164600,59359890,8990,8990,8990,8990,0
20230601,164500,59359890,8990,8990,8990,8990,0
20230601,164400,59359890,8990,8990,8990,8990,0
20230601,164300,59359890,8990,8990,8990,8990,0
20230601,164200,59359890,8990,8990,8990,8990,0
20230601,164100,59359890,8990,8990,8990,8990,0
20230601,164000,59359890,8990,8990,8990,8990,0
20230601,163900,59359890,8990,8990,8990,8990,0
20230601,163800,59359890,8990,8990,8990,8990,0
20230601,163700,59359890,8990,8990,8990,8990,0
20230601,163600,59359890,8990,8990,8990,8990,0
20230601,163500,59359890,8990,8990,8990,8990,0
20230601,163400,59359890,8990,8990,8990,8990,0
20230601,163300,59359890,8990,8990,8990,8990,0
20230601,163200,59359890,8990,8990,8990,8990,0
20230601,163100,59359890,8990,8990,8990,8990,0
20230601,163000,59359890,8990,8990,8990,8990,0
20230601,162900,59359890,8990,8990,8990,8990,0
20230601,162800,59359890,8990,8990,8990,8990,0
20230601,162700,59359890,8990,8990,8990,8990,0
20230601,162600,59359890,8990,8990,8990,8990,0
20230601,162500,59359890,8990,8990,8990,8990,0
20230601,162400,59359890,8990,8990,8990,8990,0
20230601,162300,59359890,8990,8990,8990,8990,160
20230601,162200,59359890,8990,8990,8990,8990,0
20230601,162100,59359890,8990,8990,8990,8990,0
20230601,162000,59359890,8990,8990,8990,8990,0
20230601,161900,59359890,8990,8990,8990,8990,0
20230601,161800,59359890,8990,8990,8990,8990,0
20230601,161700,59359890,8990,8990,8990,8990,0
20230601,161600,59359890,8990,8990,8990,8990,0
20230601,161500,59359890,8990,8990,8990,8990,0
20230601,161400,59359890,8990,8990,8990,8990,0
20230601,161300,59359890,8990,8990,8990,8990,0
20230601,161200,59359890,8990,8990,8990,8990,0
20230601,161100,59359890,8990,8990,8990,8990,0
20230601,161000,59359890,8990,8990,8990,8990,0
20230601,160900,59359890,8990,8990,8990,8990,0
20230601,160800,59359890,8990,8990,8990,8990,0
20230601,160700,59359890,8990,8990,8990,8990,0
20230601,160600,59359890,8990,8990,8990,8990,0
20230601,160500,59359890,8990,8990,8990,8990,0
20230601,160400,59359890,8990,8990,8990,8990,0
20230601,160300,59359890,8990,8990,8990,8990,0
20230601,160200,59359890,8990,8990,8990,8990,0
20230601,160100,59359890,8990,8990,8990,8990,0
20230601,160000,59359890,8990,8990,8990,8990,0
20230601,155900,59359890,8990,8990,8990,8990,0
20230601,155800,59359890,8990,8990,8990,8990,0
20230601,155700,59359890,8990,8990,8990,8990,0
20230601,155600,59359890,8990,8990,8990,8990,0
20230601,155500,59359890,8990,8990,8990,8990,0
20230601,155400,59359890,8990,8990,8990,8990,0
20230601,155300,59359890,8990,8990,8990,8990,160
20230601,155200,59359890,8990,8990,8990,8990,0
20230601,155100,59359890,8990,8990,8990,8990,0
20230601,155000,59359890,8990,8990,8990,8990,0
20230601,154900,59359890,8990,8990,8990,8990,0
20230601,154800,59359890,8990,8990,8990,8990,0
20230601,154700,59359890,8990,8990,8990,8990,0
20230601,154600,59359890,8990,8990,8990,8990,0
20230601,154500,59359890,8990,8990,8990,8990,0
20230601,154400,59359890,8990,8990,8990,8990,0
20230601,154300,59359890,8990,8990,8990,8990,0
20230601,154200,59359890,8990,8990,8990,8990,0
20230601,154100,59359890,8990,8990,8990,8990,0
20230601,154000,59359890,8990,8990,8990,8990,0
20230601,153900,59359890,8990,8990,8990,8990,0
20230601,153800,59359890,8990,8990,8990,8990,0
20230601,153700,59359890,8990,8990,8990,8990,0
20230601,153600,59359890,8990,8990,8990,8990,0
20230601,153500,59359890,8990,8990,8990,8990,0
20230601,153400,59359890,8990,8990,8990,8990,0
20230601,153300,59359890,8990,8990,8990,8990,0
20230601,153200,59359890,8990,8990,8990,8990,0
20230601,153100,59359890,8990,8990,8990,8990,0
20230601,153000,59359890,8990,8990,8990,8990,160
20230601,152900,57921490,8960,8960,8960,8960,0
20230601,152800,57921490,8960,8960,8960,8960,0
20230601,152700,57921490,8960,8960,8960,8960,0
20230601,152600,57921490,8960,8960,8960,8960,0
20230601,152500,57921490,8960,8960,8960,8960,0
20230601,152400,57921490,8960,8960,8960,8960,0
20230601,152300,57921490,8960,8960,8960,8960,0
20230601,152200,57921490,8960,8960,8960,8960,0
20230601,152100,57921490,8960,8960,8960,8960,0
20230601,152000,57921490,8960,8960,8960,8960,0
20230601,151900,57921490,8960,8960,8960,8960,8
20230601,151800,57849810,8960,8960,8960,8960,0
20230601,151700,57849810,8960,8960,8960,8960,1
20230601,151600,57840850,8960,8960,8960,8960,4
20230601,151500,57805010,8960,8960,8960,8960,1
20230601,151400,57796050,8960,8960,8960,8960,0
20230601,151300,57796050,8960,8960,8960,8960,39
20230601,151200,57446610,8960,8960,8960,8960,0
20230601,151100,57446610,8960,8960,8960,8960,0
20230601,151000,57446610,8960,8960,8960,8960,1
20230601,150900,57437650,8960,8960,8960,8960,0
20230601,150800,57437650,8960,8960,8960,8960,0
20230601,150700,57437650,8960,8960,8960,8960,0
20230601,150600,57437650,8960,8960,8960,8960,0
20230601,150500,57437650,8960,8960,8960,8960,1
20230601,150400,57428690,8970,8950,8970,8950,280
20230601,150300,54919450,8940,8940,8940,8940,1
20230601,150200,54910510,8970,8940,8970,8940,40
20230601,150100,54552820,8940,8940,8940,8940,63
20230601,150000,53989600,8940,8940,8940,8940,1
20230601,145900,53980660,8950,8950,8950,8950,0
20230601,145800,53980660,8950,8950,8950,8950,0
20230601,145700,53980660,8950,8950,8950,8950,0
20230601,145600,53980660,8950,8940,8950,8940,25
20230601,145500,53756920,8950,8990,8990,8950,1149
20230601,145400,43456050,8980,8980,8980,8980,0
20230601,145300,43456050,8980,8980,8980,8980,1
20230601,145200,43447070,8980,8980,8980,8980,0
20230601,145100,43447070,8980,8980,8980,8980,63
20230601,145000,42881330,8980,8980,8980,8980,15
20230601,144900,42746630,8990,8990,8990,8990,20
20230601,144800,42566830,8990,8990,8990,8990,0
20230601,144700,42566830,8990,8980,8990,8980,86
20230601,144600,41794000,8980,8970,8980,8970,10
20230601,144500,41704210,8970,8970,8970,8970,0
20230601,144400,41704210,8970,8970,8970,8970,1
20230601,144300,41695240,8970,8970,8970,8970,0
20230601,144200,41695240,8970,8970,8970,8970,0
20230601,144100,41695240,8970,8980,8980,8970,101
20230601,144000,40788270,8980,8980,8980,8980,0
20230601,143900,40788270,8980,8980,8980,8980,300
20230601,143800,38094270,8970,8970,8970,8970,0
20230601,143700,38094270,8970,8970,8970,8970,0
20230601,143600,38094270,8970,8970,8970,8970,1
20230601,143500,38085300,8970,8970,8970,8970,0
20230601,143400,38085300,8970,8970,8970,8970,1
20230601,143300,38076330,8970,8970,8970,8970,0
20230601,143200,38076330,8970,8970,8970,8970,0
20230601,143100,38076330,8970,8970,8970,8970,10
20230601,143000,37986630,8970,8970,8970,8970,0
20230601,142900,37986630,8970,8970,8970,8970,0
20230601,142800,37986630,8970,8970,8970,8970,17
20230601,142700,37834140,8970,8970,8970,8970,1
20230601,142600,37825170,8970,8970,8970,8970,36
20230601,142500,37502250,8970,8970,8970,8970,0
20230601,142400,37502250,8970,8970,8970,8970,1
20230601,142300,37493280,8970,8970,8970,8970,0
20230601,142200,37493280,8970,8970,8970,8970,10
20230601,142100,37403580,8970,8970,8970,8970,0
20230601,142000,37403580,8970,8970,8970,8970,0
20230601,141900,37403580,8970,8970,8970,8970,0
20230601,141800,37403580,8970,8970,8970,8970,0
20230601,141700,37403580,8970,8970,8970,8970,1
20230601,141600,37394610,8970,8970,8970,8970,0
20230601,141500,37394610,8970,8970,8970,8970,0
20230601,141400,37394610,8970,8970,8970,8970,1
20230601,141300,37385640,8970,8970,8970,8970,0
20230601,141200,37385640,8970,8970,8970,8970,1
20230601,141100,37376670,8970,8970,8970,8970,0
20230601,141000,37376670,8970,8970,8970,8970,0
20230601,140900,37376670,8970,8970,8970,8970,0
20230601,140800,37376670,8970,8970,8970,8970,0
20230601,140700,37376670,8970,8970,8970,8970,1
20230601,140600,37367700,8970,8970,8970,8970,0
20230601,140500,37367700,8970,8970,8970,8970,1
20230601,140400,37358730,8970,8970,8970,8970,0
20230601,140300,37358730,8970,8970,8970,8970,0
20230601,140200,37358730,8970,8970,8970,8970,1
20230601,140100,37349760,8970,8970,8970,8970,0
20230601,140000,37349760,8970,8970,8970,8970,0
20230601,135900,37349760,8970,8970,8970,8970,0
20230601,135800,37349760,8970,8970,8970,8970,1
20230601,135700,37340790,8970,8970,8970,8970,0
20230601,135600,37340790,8970,8970,8970,8970,0
20230601,135500,37340790,8970,8970,8970,8970,1
20230601,135400,37331820,8970,8970,8970,8970,0
20230601,135300,37331820,8970,8970,8970,8970,1
20230601,135200,37322850,8970,8970,8970,8970,0
20230601,135100,37322850,8970,8970,8970,8970,0
20230601,135000,37322850,8970,8970,8970,8970,0
20230601,134900,37322850,8970,8970,8970,8970,0
20230601,134800,37322850,8970,8970,8970,8970,1
20230601,134700,37313880,8970,8970,8970,8970,0
20230601,134600,37313880,8970,8970,8970,8970,0
20230601,134500,37313880,8970,8970,8970,8970,1
20230601,134400,37304910,8970,8970,8970,8970,0
20230601,134300,37304910,8970,8970,8970,8970,1
20230601,134200,37295940,8960,8960,8960,8960,0
20230601,134100,37295940,8960,8960,8960,8960,0
20230601,134000,37295940,8960,8960,8960,8960,0
20230601,133900,37295940,8960,8960,8960,8960,0
20230601,133800,37295940,8960,8960,8960,8960,1
20230601,133700,37286980,8960,8960,8960,8960,0
20230601,133600,37286980,8960,8960,8960,8960,1
20230601,133500,37278020,8970,8970,8970,8970,0
20230601,133400,37278020,8970,8970,8970,8970,0
20230601,133300,37278020,8970,8970,8970,8970,74
20230601,133200,36614240,8980,8980,8980,8980,0
20230601,133100,36614240,8980,8980,8980,8980,3
20230601,133000,36587300,8970,8970,8970,8970,0
20230601,132900,36587300,8970,8970,8970,8970,1
20230601,132800,36578330,8970,8970,8970,8970,0
20230601,132700,36578330,8970,8970,8970,8970,0
20230601,132600,36578330,8970,8970,8970,8970,1
20230601,132500,36569360,8970,8970,8970,8970,0
20230601,132400,36569360,8970,8970,8970,8970,1
20230601,132300,36560390,8970,8970,8970,8970,0
20230601,132200,36560390,8970,8970,8970,8970,0
20230601,132100,36560390,8970,8970,8970,8970,0
20230601,132000,36560390,8970,8970,8970,8970,0
20230601,131900,36560390,8970,8970,8970,8970,1
20230601,131800,36551420,8980,8980,8980,8980,1
20230601,131700,36542440,8970,8970,8970,8970,0
20230601,131600,36542440,8970,8970,8970,8970,0
20230601,131500,36542440,8970,8970,8970,8970,0
20230601,131400,36542440,8970,8970,8970,8970,0
20230601,131300,36542440,8970,8970,8970,8970,0
20230601,131200,36542440,8970,8970,8970,8970,111
20230601,131100,35546770,8970,8970,8970,8970,0
20230601,131000,35546770,8970,8970,8970,8970,0
20230601,130900,35546770,8970,8970,8970,8970,0
20230601,130800,35546770,8970,8970,8970,8970,0
20230601,130700,35546770,8970,8970,8970,8970,0
20230601,130600,35546770,8970,8970,8970,8970,0
20230601,130500,35546770,8970,8970,8970,8970,0
20230601,130400,35546770,8970,8970,8970,8970,0
20230601,130300,35546770,8970,8970,8970,8970,0
20230601,130200,35546770,8970,8970,8970,8970,0
20230601,130100,35546770,8970,8970,8970,8970,0
20230601,130000,35546770,8970,8970,8970,8970,15
20230601,125900,35412220,8970,8970,8970,8970,0
20230601,125800,35412220,8970,8970,8970,8970,0
20230601,125700,35412220,8970,8970,8970,8970,0
20230601,125600,35412220,8970,8970,8970,8970,0
20230601,125500,35412220,8970,8970,8970,8970,1
20230601,125400,35403250,8970,8960,8970,8960,2
20230601,125300,35385320,8970,8970,8970,8970,0
20230601,125200,35385320,8970,8970,8970,8970,0
20230601,125100,35385320,8970,8970,8970,8970,157
20230601,125000,33977030,8970,8970,8970,8970,288
20230601,124900,31393670,8980,8980,8980,8980,100
20230601,124800,30495670,8980,8980,8980,8980,0
20230601,124700,30495670,8980,8980,8980,8980,32
20230601,124600,30208310,8980,8980,8980,8980,0
20230601,124500,30208310,8980,8980,8980,8980,0
20230601,124400,30208310,8980,8980,8980,8980,0
20230601,124300,30208310,8980,8980,8980,8980,0
20230601,124200,30208310,8980,8980,8980,8980,0
20230601,124100,30208310,8980,8980,8980,8980,0
20230601,124000,30208310,8980,8980,8980,8980,1
20230601,123900,30199330,8980,8980,8980,8980,0
20230601,123800,30199330,8980,8980,8980,8980,0
20230601,123700,30199330,8980,8980,8980,8980,0
20230601,123600,30199330,8980,8980,8980,8980,0
20230601,123500,30199330,8980,8980,8980,8980,0
20230601,123400,30199330,8980,8980,8980,8980,0
20230601,123300,30199330,8980,8980,8980,8980,0
20230601,123200,30199330,8980,8980,8980,8980,1
20230601,123100,30190350,8980,8980,8980,8980,0
20230601,123000,30190350,8980,8980,8980,8980,0
20230601,122900,30190350,8980,8980,8980,8980,0
20230601,122800,30190350,8980,8980,8980,8980,0
20230601,122700,30190350,8980,8980,8980,8980,0
20230601,122600,30190350,8980,8980,8980,8980,0
20230601,122500,30190350,8980,8980,8980,8980,0
20230601,122400,30190350,8980,8980,8980,8980,0
20230601,122300,30190350,8980,8980,8980,8980,0
20230601,122200,30190350,8980,8980,8980,8980,0
20230601,122100,30190350,8980,8980,8980,8980,0
20230601,122000,30190350,8980,8980,8980,8980,219
20230601,121900,28223730,8980,8980,8980,8980,0
20230601,121800,28223730,8980,8980,8980,8980,0
20230601,121700,28223730,8980,8980,8980,8980,0
20230601,121600,28223730,8980,8980,8980,8980,0
20230601,121500,28223730,8980,8980,8980,8980,0
20230601,121400,28223730,8980,8980,8980,8980,0
20230601,121300,28223730,8980,8980,8980,8980,0
20230601,121200,28223730,8980,8980,8980,8980,0
20230601,121100,28223730,8980,8980,8980,8980,0
20230601,121000,28223730,8980,8980,8980,8980,0
20230601,120900,28223730,8980,8980,8980,8980,0
20230601,120800,28223730,8980,8980,8980,8980,0
20230601,120700,28223730,8980,8980,8980,8980,135
20230601,120600,27011430,8970,8970,8970,8970,0
20230601,120500,27011430,8970,8970,8970,8970,0
20230601,120400,27011430,8970,8970,8970,8970,0
20230601,120300,27011430,8970,8970,8970,8970,0
20230601,120200,27011430,8970,8970,8970,8970,0
20230601,120100,27011430,8970,8970,8970,8970,1
20230601,120000,27002460,8970,8970,8970,8970,0
20230601,115900,27002460,8970,8970,8970,8970,0
20230601,115800,27002460,8970,8970,8970,8970,0
20230601,115700,27002460,8970,8970,8970,8970,100
20230601,115600,26105460,8980,8980,8980,8980,0
20230601,115500,26105460,8980,8980,8980,8980,0
20230601,115400,26105460,8980,8980,8980,8980,0
20230601,115300,26105460,8980,8980,8980,8980,0
20230601,115200,26105460,8980,8980,8980,8980,0
20230601,115100,26105460,8980,8980,8980,8980,0
20230601,115000,26105460,8980,8980,8980,8980,0
20230601,114900,26105460,8980,8980,8980,8980,0
20230601,114800,26105460,8980,8980,8980,8980,0
20230601,114700,26105460,8980,8980,8980,8980,0
20230601,114600,26105460,8980,8980,8980,8980,8
20230601,114500,26033620,8980,8980,8980,8980,0
20230601,114400,26033620,8980,8980,8980,8980,0
20230601,114300,26033620,8980,8980,8980,8980,0
20230601,114200,26033620,8980,8980,8980,8980,0
20230601,114100,26033620,8980,8980,8980,8980,0
20230601,114000,26033620,8980,8980,8980,8980,0
20230601,113900,26033620,8980,8980,8980,8980,0
20230601,113800,26033620,8980,8980,8980,8980,0
20230601,113700,26033620,8980,8980,8980,8980,5
20230601,113600,25988720,8980,8980,8980,8980,0
20230601,113500,25988720,8980,8980,8980,8980,12
20230601,113400,25880960,8980,8980,8980,8980,0
20230601,113300,25880960,8980,8980,8980,8980,0
20230601,113200,25880960,8980,8980,8980,8980,6
20230601,113100,25827080,8980,8980,8980,8980,120
20230601,113000,24749480,8980,8980,8980,8980,0
20230601,112900,24749480,8980,8980,8980,8980,0
20230601,112800,24749480,8980,8980,8980,8980,0
20230601,112700,24749480,8980,8980,8980,8980,4
20230601,112600,24713560,8990,8990,8990,8990,2
20230601,112500,24695580,8990,8990,8990,8990,0
20230601,112400,24695580,8990,8990,8990,8990,0
20230601,112300,24695580,8990,8990,8990,8990,0
20230601,112200,24695580,8990,8990,8990,8990,1
20230601,112100,24686590,8990,8990,8990,8990,3
20230601,112000,24659620,8990,8990,8990,8990,0
20230601,111900,24659620,8990,8990,8990,8990,1
20230601,111800,24650630,8980,8980,8980,8980,0
20230601,111700,24650630,8980,8980,8980,8980,2
20230601,111600,24632670,8990,8990,8990,8990,0
20230601,111500,24632670,8990,8990,8990,8990,0
20230601,111400,24632670,8990,8990,8990,8990,0
20230601,111300,24632670,8990,8990,8990,8990,3
20230601,111200,24605700,8980,8980,8980,8980,23
20230601,111100,24399160,8980,8980,8980,8980,0
20230601,111000,24399160,8980,8980,8980,8980,0
20230601,110900,24399160,8980,8980,8980,8980,0
20230601,110800,24399160,8980,8980,8980,8980,20
20230601,110700,24219560,8980,8980,8980,8980,0
20230601,110600,24219560,8980,8980,8980,8980,0
20230601,110500,24219560,8980,8980,8980,8980,0
20230601,110400,24219560,8980,8980,8980,8980,0
20230601,110300,24219560,8980,8980,8980,8980,0
20230601,110200,24219560,8980,8980,8980,8980,0
20230601,110100,24219560,8980,8980,8980,8980,0
20230601,110000,24219560,8980,8980,8980,8980,0
20230601,105900,24219560,8980,8980,8980,8980,0
20230601,105800,24219560,8980,8980,8980,8980,0
20230601,105700,24219560,8980,8980,8980,8980,0
20230601,105600,24219560,8980,8980,8980,8980,0
20230601,105500,24219560,8980,8980,8980,8980,0
20230601,105400,24219560,8980,8980,8980,8980,0
20230601,105300,24219560,8980,8980,8980,8980,0
20230601,105200,24219560,8980,8980,8980,8980,0
20230601,105100,24219560,8980,8980,8980,8980,7
20230601,105000,24156700,8990,8990,8990,8990,0
20230601,104900,24156700,8990,8990,8990,8990,0
20230601,104800,24156700,8990,8990,8990,8990,0
20230601,104700,24156700,8990,8990,8990,8990,0
20230601,104600,24156700,8990,8990,8990,8990,0
20230601,104500,24156700,8990,8990,8990,8990,22
20230601,104400,23958920,8990,8990,8990,8990,200
20230601,104300,22160920,8990,8990,8990,8990,0
20230601,104200,22160920,8990,8990,8990,8990,0
20230601,104100,22160920,8990,8990,8990,8990,0
20230601,104000,22160920,8990,8990,8990,8990,51
20230601,103900,21702430,9000,9000,9000,9000,0
20230601,103800,21702430,9000,9000,9000,9000,0
20230601,103700,21702430,9000,9000,9000,9000,0
20230601,103600,21702430,9000,9000,9000,9000,30
20230601,103500,21432430,8990,8990,8990,8990,13
20230601,103400,21315560,9000,9000,9000,9000,0
20230601,103300,21315560,9000,9000,9000,9000,0
20230601,103200,21315560,9000,9000,9000,9000,0
20230601,103100,21315560,9000,9000,9000,9000,0
20230601,103000,21315560,9000,9000,9000,9000,0
20230601,102900,21315560,9000,9000,9000,9000,1
20230601,102800,21306560,9000,9000,9000,9000,0
20230601,102700,21306560,9000,9000,9000,9000,0
20230601,102600,21306560,9000,9000,9000,9000,0
20230601,102500,21306560,9000,9000,9000,9000,0
20230601,102400,21306560,9000,9000,9000,9000,0
20230601,102300,21306560,9000,9000,9000,9000,0
20230601,102200,21306560,9000,9000,9000,9000,0
20230601,102100,21306560,9000,9000,9000,9000,0
20230601,102000,21306560,9000,9000,9000,9000,0
20230601,101900,21306560,9000,9000,9000,9000,1
20230601,101800,21297560,9000,9000,9000,9000,0
20230601,101700,21297560,9000,9000,9000,9000,0
20230601,101600,21297560,9000,9000,9000,9000,0
20230601,101500,21297560,9000,9000,9000,9000,0
20230601,101400,21297560,9000,9000,9000,9000,0
20230601,101300,21297560,9000,9000,9000,9000,0
20230601,101200,21297560,9000,9000,9000,9000,0
20230601,101100,21297560,9000,9000,9000,9000,0
20230601,101000,21297560,9000,9000,9000,9000,0
20230601,100900,21297560,9000,9000,9000,9000,0
20230601,100800,21297560,9000,9000,9000,9000,125
20230601,100700,20172560,9000,9000,9000,9000,0
20230601,100600,20172560,9000,9000,9000,9000,0
20230601,100500,20172560,9000,9000,9000,9000,0
20230601,100400,20172560,9000,9000,9000,9000,2
20230601,100300,20154560,9000,9000,9000,9000,0
20230601,100200,20154560,9000,9000,9000,9000,4
20230601,100100,20118560,9000,9000,9000,9000,1
20230601,100000,20109560,8970,8970,8970,8970,0
20230601,095900,20109560,8970,8970,8970,8970,0
20230601,095800,20109560,8970,8970,8970,8970,10
20230601,095700,20019860,8970,8970,8970,8970,11
20230601,095600,19921190,8970,8970,8970,8970,0
20230601,095500,19921190,8970,8970,8970,8970,0
20230601,095400,19921190,8970,8970,8970,8970,72
20230601,095300,19275350,8990,8990,8990,8990,0
20230601,095200,19275350,8990,8990,8990,8990,0
20230601,095100,19275350,8990,8990,8990,8990,0
20230601,095000,19275350,8990,8980,8990,8980,399
20230601,094900,15689330,8970,8970,8970,8970,0
20230601,094800,15689330,8970,8970,8970,8970,100
20230601,094700,14792330,8970,8970,8970,8970,0
20230601,094600,14792330,8970,8980,8980,8970,267
20230601,094500,12394790,8980,8980,8980,8980,0
20230601,094400,12394790,8980,8980,8980,8980,0
20230601,094300,12394790,8980,8980,8980,8980,0
20230601,094200,12394790,8980,8980,8980,8980,0
20230601,094100,12394790,8980,8980,8980,8980,67
20230601,094000,11793130,8980,8980,8980,8980,1
20230601,093900,11784150,8980,8980,8980,8980,10
20230601,093800,11694350,8980,8980,8980,8980,0
20230601,093700,11694350,8980,8980,8980,8980,0
20230601,093600,11694350,8980,8980,8980,8980,0
20230601,093500,11694350,8980,8980,8980,8980,1
20230601,093400,11685370,8980,8980,8980,8980,0
20230601,093300,11685370,8980,8980,8980,8980,1
20230601,093200,11676390,8980,8980,8980,8980,0
20230601,093100,11676390,8980,8980,8980,8980,6
20230601,093000,11622510,8970,8970,8970,8970,0
20230601,092900,11622510,8970,8970,8970,8970,35
20230601,092800,11308560,8980,8980,8980,8980,0
20230601,092700,11308560,8980,8980,8980,8980,0
20230601,092600,11308560,8980,8980,8980,8980,0
20230601,092500,11308560,8980,8980,8980,8980,0
20230601,092400,11308560,8980,8980,8980,8980,0
20230601,092300,11308560,8980,8980,8980,8980,0
20230601,092200,11308560,8980,8980,8980,8980,0
20230601,092100,11308560,8980,8980,8980,8980,76
20230601,092000,10626080,8980,8980,8980,8980,0
20230601,091900,10626080,8980,8980,8980,8980,0
20230601,091800,10626080,8980,8980,8980,8980,124
20230601,091700,9512560,8960,8960,8960,8960,0
20230601,091600,9512560,8960,8960,8960,8960,149
20230601,091500,8177520,8950,8950,8950,8950,10
20230601,091400,8088020,8920,8920,8920,8920,0
20230601,091300,8088020,8920,8920,8920,8920,5
20230601,091200,8043420,8920,8920,8920,8920,0
20230601,091100,8043420,8920,8920,8920,8920,56
20230601,091000,7543900,8920,8920,8920,8920,0
20230601,090900,7543900,8920,8920,8920,8920,0
20230601,090800,7543900,8920,8920,8920,8920,0
20230601,090700,7543900,8920,8920,8920,8920,0
20230601,090600,7543900,8920,8920,8920,8920,0
20230601,090500,7543900,8920,8920,8920,8920,5
20230601,090400,7499300,8920,8920,8920,8920,23
20230601,090300,7294140,8920,8920,8920,8920,0
20230601,090200,7294140,8920,8920,8920,8920,0
20230601,090100,7294140,8920,8920,8920,8920,112
20230601,090000,6295100,8920,8820,9000,8820,713