KissMeData/010960/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201700,30488985,3655,3655,3655,3655,661
20230601,201600,30488985,3655,3655,3655,3655,0
20230601,201500,30488985,3655,3655,3655,3655,0
20230601,201400,30488985,3655,3655,3655,3655,0
20230601,201300,30488985,3655,3655,3655,3655,0
20230601,201200,30488985,3655,3655,3655,3655,0
20230601,201100,30488985,3655,3655,3655,3655,0
20230601,201000,30488985,3655,3655,3655,3655,0
20230601,200900,30488985,3655,3655,3655,3655,0
20230601,200800,30488985,3655,3655,3655,3655,0
20230601,200700,30488985,3655,3655,3655,3655,0
20230601,200600,30488985,3655,3655,3655,3655,0
20230601,200500,30488985,3655,3655,3655,3655,0
20230601,200400,30488985,3655,3655,3655,3655,0
20230601,200300,30488985,3655,3655,3655,3655,0
20230601,200200,30488985,3655,3655,3655,3655,0
20230601,200100,30488985,3655,3655,3655,3655,0
20230601,200000,30488985,3655,3655,3655,3655,0
20230601,195900,30488985,3655,3655,3655,3655,0
20230601,195800,30488985,3655,3655,3655,3655,0
20230601,195700,30488985,3655,3655,3655,3655,0
20230601,195600,30488985,3655,3655,3655,3655,0
20230601,195500,30488985,3655,3655,3655,3655,0
20230601,195400,30488985,3655,3655,3655,3655,0
20230601,195300,30488985,3655,3655,3655,3655,0
20230601,195200,30488985,3655,3655,3655,3655,0
20230601,195100,30488985,3655,3655,3655,3655,0
20230601,195000,30488985,3655,3655,3655,3655,0
20230601,194900,30488985,3655,3655,3655,3655,0
20230601,194800,30488985,3655,3655,3655,3655,0
20230601,194700,30488985,3655,3655,3655,3655,661
20230601,194600,30488985,3655,3655,3655,3655,0
20230601,194500,30488985,3655,3655,3655,3655,0
20230601,194400,30488985,3655,3655,3655,3655,0
20230601,194300,30488985,3655,3655,3655,3655,0
20230601,194200,30488985,3655,3655,3655,3655,0
20230601,194100,30488985,3655,3655,3655,3655,0
20230601,194000,30488985,3655,3655,3655,3655,0
20230601,193900,30488985,3655,3655,3655,3655,0
20230601,193800,30488985,3655,3655,3655,3655,0
20230601,193700,30488985,3655,3655,3655,3655,0
20230601,193600,30488985,3655,3655,3655,3655,0
20230601,193500,30488985,3655,3655,3655,3655,0
20230601,193400,30488985,3655,3655,3655,3655,0
20230601,193300,30488985,3655,3655,3655,3655,0
20230601,193200,30488985,3655,3655,3655,3655,0
20230601,193100,30488985,3655,3655,3655,3655,0
20230601,193000,30488985,3655,3655,3655,3655,0
20230601,192900,30488985,3655,3655,3655,3655,0
20230601,192800,30488985,3655,3655,3655,3655,0
20230601,192700,30488985,3655,3655,3655,3655,0
20230601,192600,30488985,3655,3655,3655,3655,0
20230601,192500,30488985,3655,3655,3655,3655,0
20230601,192400,30488985,3655,3655,3655,3655,0
20230601,192300,30488985,3655,3655,3655,3655,0
20230601,192200,30488985,3655,3655,3655,3655,0
20230601,192100,30488985,3655,3655,3655,3655,0
20230601,192000,30488985,3655,3655,3655,3655,0
20230601,191900,30488985,3655,3655,3655,3655,0
20230601,191800,30488985,3655,3655,3655,3655,0
20230601,191700,30488985,3655,3655,3655,3655,661
20230601,191600,30488985,3655,3655,3655,3655,0
20230601,191500,30488985,3655,3655,3655,3655,0
20230601,191400,30488985,3655,3655,3655,3655,0
20230601,191300,30488985,3655,3655,3655,3655,0
20230601,191200,30488985,3655,3655,3655,3655,0
20230601,191100,30488985,3655,3655,3655,3655,0
20230601,191000,30488985,3655,3655,3655,3655,0
20230601,190900,30488985,3655,3655,3655,3655,0
20230601,190800,30488985,3655,3655,3655,3655,0
20230601,190700,30488985,3655,3655,3655,3655,0
20230601,190600,30488985,3655,3655,3655,3655,0
20230601,190500,30488985,3655,3655,3655,3655,0
20230601,190400,30488985,3655,3655,3655,3655,0
20230601,190300,30488985,3655,3655,3655,3655,0
20230601,190200,30488985,3655,3655,3655,3655,0
20230601,190100,30488985,3655,3655,3655,3655,0
20230601,190000,30488985,3655,3655,3655,3655,0
20230601,185900,30488985,3655,3655,3655,3655,0
20230601,185800,30488985,3655,3655,3655,3655,0
20230601,185700,30488985,3655,3655,3655,3655,0
20230601,185600,30488985,3655,3655,3655,3655,0
20230601,185500,30488985,3655,3655,3655,3655,0
20230601,185400,30488985,3655,3655,3655,3655,0
20230601,185300,30488985,3655,3655,3655,3655,0
20230601,185200,30488985,3655,3655,3655,3655,0
20230601,185100,30488985,3655,3655,3655,3655,0
20230601,185000,30488985,3655,3655,3655,3655,0
20230601,184900,30488985,3655,3655,3655,3655,0
20230601,184800,30488985,3655,3655,3655,3655,0
20230601,184700,30488985,3655,3655,3655,3655,661
20230601,184600,30488985,3655,3655,3655,3655,0
20230601,184500,30488985,3655,3655,3655,3655,0
20230601,184400,30488985,3655,3655,3655,3655,0
20230601,184300,30488985,3655,3655,3655,3655,0
20230601,184200,30488985,3655,3655,3655,3655,0
20230601,184100,30488985,3655,3655,3655,3655,0
20230601,184000,30488985,3655,3655,3655,3655,0
20230601,183900,30488985,3655,3655,3655,3655,0
20230601,183800,30488985,3655,3655,3655,3655,0
20230601,183700,30488985,3655,3655,3655,3655,0
20230601,183600,30488985,3655,3655,3655,3655,0
20230601,183500,30488985,3655,3655,3655,3655,0
20230601,183400,30488985,3655,3655,3655,3655,0
20230601,183300,30488985,3655,3655,3655,3655,0
20230601,183200,30488985,3655,3655,3655,3655,0
20230601,183100,30488985,3655,3655,3655,3655,0
20230601,183000,30488985,3655,3655,3655,3655,0
20230601,182900,30488985,3655,3655,3655,3655,0
20230601,182800,30488985,3655,3655,3655,3655,0
20230601,182700,30488985,3655,3655,3655,3655,0
20230601,182600,30488985,3655,3655,3655,3655,0
20230601,182500,30488985,3655,3655,3655,3655,0
20230601,182400,30488985,3655,3655,3655,3655,0
20230601,182300,30488985,3655,3655,3655,3655,0
20230601,182200,30488985,3655,3655,3655,3655,0
20230601,182100,30488985,3655,3655,3655,3655,0
20230601,182000,30488985,3655,3655,3655,3655,0
20230601,181900,30488985,3655,3655,3655,3655,0
20230601,181800,30488985,3655,3655,3655,3655,0
20230601,181700,30488985,3655,3655,3655,3655,661
20230601,181600,30488985,3655,3655,3655,3655,0
20230601,181500,30488985,3655,3655,3655,3655,0
20230601,181400,30488985,3655,3655,3655,3655,0
20230601,181300,30488985,3655,3655,3655,3655,0
20230601,181200,30488985,3655,3655,3655,3655,0
20230601,181100,30488985,3655,3655,3655,3655,0
20230601,181000,30488985,3655,3655,3655,3655,0
20230601,180900,30488985,3655,3655,3655,3655,0
20230601,180800,30488985,3655,3655,3655,3655,0
20230601,180700,30488985,3655,3655,3655,3655,0
20230601,180600,30488985,3655,3655,3655,3655,0
20230601,180500,30488985,3655,3655,3655,3655,0
20230601,180400,30488985,3655,3655,3655,3655,0
20230601,180300,30488985,3655,3655,3655,3655,0
20230601,180200,30488985,3655,3655,3655,3655,0
20230601,180100,30488985,3655,3655,3655,3655,0
20230601,180000,30488985,3655,3655,3655,3655,0
20230601,175900,30488985,3655,3655,3655,3655,0
20230601,175800,30488985,3655,3655,3655,3655,0
20230601,175700,30488985,3655,3655,3655,3655,0
20230601,175600,30488985,3655,3655,3655,3655,0
20230601,175500,30488985,3655,3655,3655,3655,0
20230601,175400,30488985,3655,3655,3655,3655,0
20230601,175300,30488985,3655,3655,3655,3655,0
20230601,175200,30488985,3655,3655,3655,3655,0
20230601,175100,30488985,3655,3655,3655,3655,0
20230601,175000,30488985,3655,3655,3655,3655,0
20230601,174900,30488985,3655,3655,3655,3655,0
20230601,174800,30488985,3655,3655,3655,3655,0
20230601,174700,30488985,3655,3655,3655,3655,661
20230601,174600,30488985,3655,3655,3655,3655,0
20230601,174500,30488985,3655,3655,3655,3655,0
20230601,174400,30488985,3655,3655,3655,3655,0
20230601,174300,30488985,3655,3655,3655,3655,0
20230601,174200,30488985,3655,3655,3655,3655,0
20230601,174100,30488985,3655,3655,3655,3655,0
20230601,174000,30488985,3655,3655,3655,3655,0
20230601,173900,30488985,3655,3655,3655,3655,0
20230601,173800,30488985,3655,3655,3655,3655,0
20230601,173700,30488985,3655,3655,3655,3655,0
20230601,173600,30488985,3655,3655,3655,3655,0
20230601,173500,30488985,3655,3655,3655,3655,0
20230601,173400,30488985,3655,3655,3655,3655,0
20230601,173300,30488985,3655,3655,3655,3655,0
20230601,173200,30488985,3655,3655,3655,3655,0
20230601,173100,30488985,3655,3655,3655,3655,0
20230601,173000,30488985,3655,3655,3655,3655,0
20230601,172900,30488985,3655,3655,3655,3655,0
20230601,172800,30488985,3655,3655,3655,3655,0
20230601,172700,30488985,3655,3655,3655,3655,0
20230601,172600,30488985,3655,3655,3655,3655,0
20230601,172500,30488985,3655,3655,3655,3655,0
20230601,172400,30488985,3655,3655,3655,3655,0
20230601,172300,30488985,3655,3655,3655,3655,0
20230601,172200,30488985,3655,3655,3655,3655,0
20230601,172100,30488985,3655,3655,3655,3655,0
20230601,172000,30488985,3655,3655,3655,3655,0
20230601,171900,30488985,3655,3655,3655,3655,0
20230601,171800,30488985,3655,3655,3655,3655,0
20230601,171700,30488985,3655,3655,3655,3655,661
20230601,171600,30488985,3655,3655,3655,3655,0
20230601,171500,30488985,3655,3655,3655,3655,0
20230601,171400,30488985,3655,3655,3655,3655,0
20230601,171300,30488985,3655,3655,3655,3655,0
20230601,171200,30488985,3655,3655,3655,3655,0
20230601,171100,30488985,3655,3655,3655,3655,0
20230601,171000,30488985,3655,3655,3655,3655,0
20230601,170900,30488985,3655,3655,3655,3655,0
20230601,170800,30488985,3655,3655,3655,3655,0
20230601,170700,30488985,3655,3655,3655,3655,0
20230601,170600,30488985,3655,3655,3655,3655,0
20230601,170500,30488985,3655,3655,3655,3655,0
20230601,170400,30488985,3655,3655,3655,3655,0
20230601,170300,30488985,3655,3655,3655,3655,0
20230601,170200,30488985,3655,3655,3655,3655,0
20230601,170100,30488985,3655,3655,3655,3655,0
20230601,170000,30488985,3655,3655,3655,3655,0
20230601,165900,30488985,3655,3655,3655,3655,0
20230601,165800,30488985,3655,3655,3655,3655,0
20230601,165700,30488985,3655,3655,3655,3655,0
20230601,165600,30488985,3655,3655,3655,3655,0
20230601,165500,30488985,3655,3655,3655,3655,0
20230601,165400,30488985,3655,3655,3655,3655,0
20230601,165300,30488985,3655,3655,3655,3655,0
20230601,165200,30488985,3655,3655,3655,3655,0
20230601,165100,30488985,3655,3655,3655,3655,0
20230601,165000,30488985,3655,3655,3655,3655,0
20230601,164900,30488985,3655,3655,3655,3655,0
20230601,164800,30488985,3655,3655,3655,3655,0
20230601,164700,30488985,3655,3655,3655,3655,661
20230601,164600,30488985,3655,3655,3655,3655,0
20230601,164500,30488985,3655,3655,3655,3655,0
20230601,164400,30488985,3655,3655,3655,3655,0
20230601,164300,30488985,3655,3655,3655,3655,0
20230601,164200,30488985,3655,3655,3655,3655,0
20230601,164100,30488985,3655,3655,3655,3655,0
20230601,164000,30488985,3655,3655,3655,3655,0
20230601,163900,30488985,3655,3655,3655,3655,0
20230601,163800,30488985,3655,3655,3655,3655,0
20230601,163700,30488985,3655,3655,3655,3655,0
20230601,163600,30488985,3655,3655,3655,3655,0
20230601,163500,30488985,3655,3655,3655,3655,0
20230601,163400,30488985,3655,3655,3655,3655,0
20230601,163300,30488985,3655,3655,3655,3655,0
20230601,163200,30488985,3655,3655,3655,3655,0
20230601,163100,30488985,3655,3655,3655,3655,0
20230601,163000,30488985,3655,3655,3655,3655,0
20230601,162900,30488985,3655,3655,3655,3655,0
20230601,162800,30488985,3655,3655,3655,3655,0
20230601,162700,30488985,3655,3655,3655,3655,0
20230601,162600,30488985,3655,3655,3655,3655,0
20230601,162500,30488985,3655,3655,3655,3655,0
20230601,162400,30488985,3655,3655,3655,3655,0
20230601,162300,30488985,3655,3655,3655,3655,0
20230601,162200,30488985,3655,3655,3655,3655,0
20230601,162100,30488985,3655,3655,3655,3655,0
20230601,162000,30488985,3655,3655,3655,3655,0
20230601,161900,30488985,3655,3655,3655,3655,0
20230601,161800,30488985,3655,3655,3655,3655,0
20230601,161700,30488985,3655,3655,3655,3655,661
20230601,161600,30488985,3655,3655,3655,3655,0
20230601,161500,30488985,3655,3655,3655,3655,0
20230601,161400,30488985,3655,3655,3655,3655,0
20230601,161300,30488985,3655,3655,3655,3655,0
20230601,161200,30488985,3655,3655,3655,3655,0
20230601,161100,30488985,3655,3655,3655,3655,0
20230601,161000,30488985,3655,3655,3655,3655,0
20230601,160900,30488985,3655,3655,3655,3655,0
20230601,160800,30488985,3655,3655,3655,3655,0
20230601,160700,30488985,3655,3655,3655,3655,0
20230601,160600,30488985,3655,3655,3655,3655,0
20230601,160500,30488985,3655,3655,3655,3655,0
20230601,160400,30488985,3655,3655,3655,3655,0
20230601,160300,30488985,3655,3655,3655,3655,0
20230601,160200,30488985,3655,3655,3655,3655,0
20230601,160100,30488985,3655,3655,3655,3655,0
20230601,160000,30488985,3655,3655,3655,3655,0
20230601,155900,30488985,3655,3655,3655,3655,0
20230601,155800,30488985,3655,3655,3655,3655,0
20230601,155700,30488985,3655,3655,3655,3655,0
20230601,155600,30488985,3655,3655,3655,3655,0
20230601,155500,30488985,3655,3655,3655,3655,0
20230601,155400,30488985,3655,3655,3655,3655,0
20230601,155300,30488985,3655,3655,3655,3655,0
20230601,155200,30488985,3655,3655,3655,3655,0
20230601,155100,30488985,3655,3655,3655,3655,0
20230601,155000,30488985,3655,3655,3655,3655,0
20230601,154900,30488985,3655,3655,3655,3655,0
20230601,154800,30488985,3655,3655,3655,3655,0
20230601,154700,30488985,3655,3655,3655,3655,661
20230601,154600,30488985,3655,3655,3655,3655,0
20230601,154500,30488985,3655,3655,3655,3655,0
20230601,154400,30488985,3655,3655,3655,3655,0
20230601,154300,30488985,3655,3655,3655,3655,0
20230601,154200,30488985,3655,3655,3655,3655,0
20230601,154100,30488985,3655,3655,3655,3655,0
20230601,154000,30488985,3655,3655,3655,3655,0
20230601,153900,30488985,3655,3655,3655,3655,0
20230601,153800,30488985,3655,3655,3655,3655,0
20230601,153700,30488985,3655,3655,3655,3655,0
20230601,153600,30488985,3655,3655,3655,3655,0
20230601,153500,30488985,3655,3655,3655,3655,0
20230601,153400,30488985,3655,3655,3655,3655,0
20230601,153300,30488985,3655,3655,3655,3655,0
20230601,153200,30488985,3655,3655,3655,3655,0
20230601,153100,30488985,3655,3655,3655,3655,0
20230601,153000,30488985,3655,3655,3655,3655,661
20230601,152900,28073030,3655,3655,3655,3655,0
20230601,152800,28073030,3655,3655,3655,3655,0
20230601,152700,28073030,3655,3655,3655,3655,0
20230601,152600,28073030,3655,3655,3655,3655,0
20230601,152500,28073030,3655,3655,3655,3655,0
20230601,152400,28073030,3655,3655,3655,3655,0
20230601,152300,28073030,3655,3655,3655,3655,0
20230601,152200,28073030,3655,3655,3655,3655,0
20230601,152100,28073030,3655,3655,3655,3655,0
20230601,152000,28073030,3655,3655,3655,3655,0
20230601,151900,28073030,3655,3655,3655,3655,16
20230601,151800,28014550,3655,3655,3655,3655,1202
20230601,151700,23621240,3655,3655,3655,3655,1
20230601,151600,23617585,3655,3655,3655,3655,0
20230601,151500,23617585,3655,3660,3660,3655,9
20230601,151400,23584650,3660,3660,3660,3660,3
20230601,151300,23573670,3660,3660,3660,3660,25
20230601,151200,23482170,3655,3655,3655,3655,0
20230601,151100,23482170,3655,3655,3655,3655,25
20230601,151000,23390795,3650,3650,3650,3650,1
20230601,150900,23387145,3650,3650,3655,3650,55
20230601,150800,23186165,3650,3650,3650,3650,7
20230601,150700,23160615,3650,3655,3655,3650,201
20230601,150600,22426250,3650,3650,3650,3650,0
20230601,150500,22426250,3650,3650,3650,3650,1
20230601,150400,22422600,3650,3650,3650,3650,0
20230601,150300,22422600,3650,3650,3650,3650,1
20230601,150200,22418950,3655,3655,3655,3655,0
20230601,150100,22418950,3655,3655,3655,3655,0
20230601,150000,22418950,3655,3655,3655,3655,0
20230601,145900,22418950,3655,3655,3655,3655,10
20230601,145800,22382400,3645,3645,3645,3645,1
20230601,145700,22378755,3645,3645,3645,3645,0
20230601,145600,22378755,3645,3645,3645,3645,0
20230601,145500,22378755,3645,3645,3645,3645,0
20230601,145400,22378755,3645,3645,3645,3645,0
20230601,145300,22378755,3645,3645,3645,3645,1
20230601,145200,22375110,3645,3645,3645,3645,0
20230601,145100,22375110,3645,3645,3645,3645,1
20230601,145000,22371465,3655,3655,3655,3655,1
20230601,144900,22367810,3645,3645,3645,3645,0
20230601,144800,22367810,3645,3645,3645,3645,13
20230601,144700,22320425,3645,3645,3645,3645,10
20230601,144600,22283975,3645,3640,3645,3640,3
20230601,144500,22273045,3640,3640,3640,3640,0
20230601,144400,22273045,3640,3640,3640,3640,0
20230601,144300,22273045,3640,3640,3640,3640,0
20230601,144200,22273045,3640,3640,3640,3640,0
20230601,144100,22273045,3640,3640,3640,3640,1
20230601,144000,22269405,3640,3640,3640,3640,0
20230601,143900,22269405,3640,3640,3640,3640,1
20230601,143800,22265765,3645,3645,3645,3645,10
20230601,143700,22229315,3645,3645,3645,3645,0
20230601,143600,22229315,3645,3645,3645,3645,100
20230601,143500,21864815,3645,3645,3645,3645,18
20230601,143400,21799205,3640,3640,3640,3640,1
20230601,143300,21795565,3645,3645,3645,3645,3
20230601,143200,21784630,3645,3645,3645,3645,0
20230601,143100,21784630,3645,3645,3645,3645,0
20230601,143000,21784630,3645,3645,3645,3645,1
20230601,142900,21780985,3640,3640,3640,3640,1
20230601,142800,21777345,3640,3640,3640,3640,0
20230601,142700,21777345,3640,3640,3640,3640,1
20230601,142600,21773705,3645,3645,3645,3645,0
20230601,142500,21773705,3645,3645,3645,3645,0
20230601,142400,21773705,3645,3645,3645,3645,0
20230601,142300,21773705,3645,3645,3645,3645,40
20230601,142200,21627905,3640,3640,3640,3640,1
20230601,142100,21624265,3645,3645,3645,3645,0
20230601,142000,21624265,3645,3645,3645,3645,0
20230601,141900,21624265,3645,3645,3645,3645,100
20230601,141800,21259765,3645,3645,3645,3645,203
20230601,141700,20519830,3645,3645,3645,3645,1
20230601,141600,20516185,3645,3645,3645,3645,0
20230601,141500,20516185,3645,3645,3645,3645,0
20230601,141400,20516185,3645,3645,3645,3645,0
20230601,141300,20516185,3645,3645,3645,3645,0
20230601,141200,20516185,3645,3645,3645,3645,1
20230601,141100,20512540,3645,3645,3645,3645,0
20230601,141000,20512540,3645,3645,3645,3645,1
20230601,140900,20508895,3655,3655,3655,3655,1
20230601,140800,20505240,3645,3645,3645,3645,0
20230601,140700,20505240,3645,3645,3645,3645,0
20230601,140600,20505240,3645,3645,3645,3645,0
20230601,140500,20505240,3645,3645,3645,3645,1
20230601,140400,20501595,3650,3650,3650,3650,0
20230601,140300,20501595,3650,3650,3650,3650,0
20230601,140200,20501595,3650,3650,3650,3650,205
20230601,140100,19753345,3650,3650,3650,3650,0
20230601,140000,19753345,3650,3650,3650,3650,1
20230601,135900,19749695,3650,3650,3650,3650,0
20230601,135800,19749695,3650,3650,3650,3650,1
20230601,135700,19746045,3650,3650,3650,3650,0
20230601,135600,19746045,3650,3650,3650,3650,0
20230601,135500,19746045,3650,3650,3650,3650,0
20230601,135400,19746045,3650,3650,3650,3650,0
20230601,135300,19746045,3650,3650,3650,3650,1
20230601,135200,19742395,3650,3650,3650,3650,0
20230601,135100,19742395,3650,3650,3650,3650,0
20230601,135000,19742395,3650,3650,3650,3650,0
20230601,134900,19742395,3650,3650,3650,3650,0
20230601,134800,19742395,3650,3650,3650,3650,1
20230601,134700,19738745,3650,3650,3650,3650,0
20230601,134600,19738745,3650,3650,3650,3650,0
20230601,134500,19738745,3650,3650,3650,3650,1
20230601,134400,19735095,3645,3645,3645,3645,0
20230601,134300,19735095,3645,3645,3645,3645,0
20230601,134200,19735095,3645,3645,3645,3645,0
20230601,134100,19735095,3645,3645,3645,3645,1
20230601,134000,19731450,3645,3645,3645,3645,0
20230601,133900,19731450,3645,3645,3645,3645,0
20230601,133800,19731450,3645,3645,3645,3645,0
20230601,133700,19731450,3645,3645,3645,3645,0
20230601,133600,19731450,3645,3655,3655,3645,2
20230601,133500,19724150,3645,3645,3645,3645,0
20230601,133400,19724150,3645,3645,3645,3645,0
20230601,133300,19724150,3645,3645,3645,3645,1
20230601,133200,19720505,3655,3655,3655,3655,0
20230601,133100,19720505,3655,3655,3655,3655,0
20230601,133000,19720505,3655,3655,3655,3655,0
20230601,132900,19720505,3655,3645,3655,3645,3
20230601,132800,19709560,3655,3655,3655,3655,1
20230601,132700,19705905,3650,3650,3650,3650,2
20230601,132600,19698605,3645,3645,3645,3645,0
20230601,132500,19698605,3645,3645,3645,3645,0
20230601,132400,19698605,3645,3645,3645,3645,1
20230601,132300,19694960,3655,3655,3655,3655,0
20230601,132200,19694960,3655,3655,3655,3655,0
20230601,132100,19694960,3655,3655,3655,3655,0
20230601,132000,19694960,3655,3655,3655,3655,0
20230601,131900,19694960,3655,3645,3655,3645,2
20230601,131800,19687660,3655,3655,3655,3655,6
20230601,131700,19665730,3655,3655,3655,3655,0
20230601,131600,19665730,3655,3655,3655,3655,0
20230601,131500,19665730,3655,3655,3655,3655,1
20230601,131400,19662075,3655,3655,3655,3655,0
20230601,131300,19662075,3655,3655,3655,3655,0
20230601,131200,19662075,3655,3655,3655,3655,0
20230601,131100,19662075,3655,3655,3655,3655,0
20230601,131000,19662075,3655,3655,3655,3655,0
20230601,130900,19662075,3655,3655,3655,3655,0
20230601,130800,19662075,3655,3655,3655,3655,0
20230601,130700,19662075,3655,3655,3655,3655,0
20230601,130600,19662075,3655,3655,3655,3655,0
20230601,130500,19662075,3655,3655,3655,3655,0
20230601,130400,19662075,3655,3655,3655,3655,0
20230601,130300,19662075,3655,3655,3655,3655,0
20230601,130200,19662075,3655,3655,3655,3655,0
20230601,130100,19662075,3655,3655,3655,3655,0
20230601,130000,19662075,3655,3655,3655,3655,0
20230601,125900,19662075,3655,3655,3655,3655,0
20230601,125800,19662075,3655,3655,3655,3655,0
20230601,125700,19662075,3655,3655,3655,3655,0
20230601,125600,19662075,3655,3655,3655,3655,0
20230601,125500,19662075,3655,3655,3655,3655,0
20230601,125400,19662075,3655,3655,3655,3655,2
20230601,125300,19654765,3655,3655,3655,3655,0
20230601,125200,19654765,3655,3655,3655,3655,3
20230601,125100,19643800,3660,3660,3660,3660,0
20230601,125000,19643800,3660,3660,3660,3660,0
20230601,124900,19643800,3660,3660,3660,3660,0
20230601,124800,19643800,3660,3660,3660,3660,0
20230601,124700,19643800,3660,3660,3660,3660,0
20230601,124600,19643800,3660,3660,3660,3660,0
20230601,124500,19643800,3660,3660,3660,3660,0
20230601,124400,19643800,3660,3660,3660,3660,0
20230601,124300,19643800,3660,3660,3660,3660,0
20230601,124200,19643800,3660,3655,3660,3655,71
20230601,124100,19384040,3655,3655,3655,3655,1
20230601,124000,19380385,3650,3650,3650,3650,0
20230601,123900,19380385,3650,3650,3650,3650,0
20230601,123800,19380385,3650,3650,3650,3650,1
20230601,123700,19376735,3650,3650,3650,3650,0
20230601,123600,19376735,3650,3650,3650,3650,0
20230601,123500,19376735,3650,3650,3650,3650,0
20230601,123400,19376735,3650,3650,3650,3650,0
20230601,123300,19376735,3650,3650,3650,3650,0
20230601,123200,19376735,3650,3650,3650,3650,0
20230601,123100,19376735,3650,3650,3650,3650,0
20230601,123000,19376735,3650,3650,3650,3650,3
20230601,122900,19365785,3660,3660,3660,3660,0
20230601,122800,19365785,3660,3660,3660,3660,0
20230601,122700,19365785,3660,3660,3660,3660,0
20230601,122600,19365785,3660,3660,3660,3660,0
20230601,122500,19365785,3660,3660,3660,3660,0
20230601,122400,19365785,3660,3660,3660,3660,0
20230601,122300,19365785,3660,3660,3660,3660,0
20230601,122200,19365785,3660,3660,3660,3660,0
20230601,122100,19365785,3660,3660,3660,3660,0
20230601,122000,19365785,3660,3660,3660,3660,0
20230601,121900,19365785,3660,3660,3660,3660,0
20230601,121800,19365785,3660,3655,3660,3655,30
20230601,121700,19256085,3655,3655,3655,3655,1
20230601,121600,19252430,3620,3620,3620,3620,0
20230601,121500,19252430,3620,3620,3620,3620,0
20230601,121400,19252430,3620,3620,3620,3620,0
20230601,121300,19252430,3620,3620,3620,3620,0
20230601,121200,19252430,3620,3645,3645,3620,700
20230601,121100,16717300,3645,3645,3645,3645,0
20230601,121000,16717300,3645,3645,3645,3645,0
20230601,120900,16717300,3645,3645,3645,3645,0
20230601,120800,16717300,3645,3645,3645,3645,0
20230601,120700,16717300,3645,3645,3645,3645,0
20230601,120600,16717300,3645,3650,3650,3645,30
20230601,120500,16607890,3655,3655,3655,3655,0
20230601,120400,16607890,3655,3655,3655,3655,0
20230601,120300,16607890,3655,3655,3655,3655,0
20230601,120200,16607890,3655,3655,3655,3655,0
20230601,120100,16607890,3655,3655,3655,3655,0
20230601,120000,16607890,3655,3655,3655,3655,1
20230601,115900,16604235,3655,3655,3655,3655,0
20230601,115800,16604235,3655,3655,3655,3655,0
20230601,115700,16604235,3655,3655,3655,3655,0
20230601,115600,16604235,3655,3655,3655,3655,0
20230601,115500,16604235,3655,3655,3655,3655,0
20230601,115400,16604235,3655,3655,3655,3655,0
20230601,115300,16604235,3655,3655,3655,3655,0
20230601,115200,16604235,3655,3655,3655,3655,0
20230601,115100,16604235,3655,3655,3655,3655,0
20230601,115000,16604235,3655,3655,3655,3655,0
20230601,114900,16604235,3655,3655,3655,3655,0
20230601,114800,16604235,3655,3655,3655,3655,0
20230601,114700,16604235,3655,3655,3655,3655,0
20230601,114600,16604235,3655,3655,3655,3655,52
20230601,114500,16414175,3655,3655,3655,3655,0
20230601,114400,16414175,3655,3650,3655,3650,20
20230601,114300,16341125,3640,3640,3640,3640,10
20230601,114200,16304725,3645,3645,3645,3645,0
20230601,114100,16304725,3645,3645,3645,3645,0
20230601,114000,16304725,3645,3645,3645,3645,0
20230601,113900,16304725,3645,3645,3645,3645,0
20230601,113800,16304725,3645,3645,3645,3645,0
20230601,113700,16304725,3645,3645,3645,3620,1403
20230601,113600,11212610,3665,3665,3665,3665,0
20230601,113500,11212610,3665,3665,3665,3665,0
20230601,113400,11212610,3665,3665,3665,3665,0
20230601,113300,11212610,3665,3665,3665,3665,0
20230601,113200,11212610,3665,3665,3665,3665,0
20230601,113100,11212610,3665,3665,3665,3665,0
20230601,113000,11212610,3665,3665,3665,3665,1
20230601,112900,11208945,3665,3665,3665,3665,0
20230601,112800,11208945,3665,3665,3665,3665,0
20230601,112700,11208945,3665,3665,3665,3665,0
20230601,112600,11208945,3665,3665,3665,3665,0
20230601,112500,11208945,3665,3665,3665,3665,0
20230601,112400,11208945,3665,3665,3665,3665,0
20230601,112300,11208945,3665,3665,3665,3665,0
20230601,112200,11208945,3665,3665,3665,3665,0
20230601,112100,11208945,3665,3665,3665,3665,5
20230601,112000,11190620,3665,3665,3665,3665,0
20230601,111900,11190620,3665,3665,3665,3665,15
20230601,111800,11135645,3665,3665,3665,3665,1
20230601,111700,11131980,3665,3665,3665,3665,0
20230601,111600,11131980,3665,3665,3665,3665,0
20230601,111500,11131980,3665,3665,3665,3665,1
20230601,111400,11128315,3640,3640,3640,3640,0
20230601,111300,11128315,3640,3640,3640,3640,0
20230601,111200,11128315,3640,3640,3640,3640,0
20230601,111100,11128315,3640,3640,3640,3640,0
20230601,111000,11128315,3640,3640,3640,3640,0
20230601,110900,11128315,3640,3640,3640,3640,12
20230601,110800,11084635,3665,3665,3665,3665,6
20230601,110700,11062645,3640,3640,3640,3640,0
20230601,110600,11062645,3640,3640,3640,3640,0
20230601,110500,11062645,3640,3650,3650,3640,1067
20230601,110400,7170895,3650,3650,3650,3650,0
20230601,110300,7170895,3650,3650,3650,3650,0
20230601,110200,7170895,3650,3650,3650,3650,0
20230601,110100,7170895,3650,3650,3650,3650,0
20230601,110000,7170895,3650,3650,3650,3650,0
20230601,105900,7170895,3650,3650,3650,3650,0
20230601,105800,7170895,3650,3650,3650,3650,4
20230601,105700,7156295,3665,3665,3665,3665,0
20230601,105600,7156295,3665,3665,3665,3665,0
20230601,105500,7156295,3665,3665,3665,3665,0
20230601,105400,7156295,3665,3665,3665,3665,0
20230601,105300,7156295,3665,3665,3665,3665,0
20230601,105200,7156295,3665,3665,3665,3665,0
20230601,105100,7156295,3665,3665,3665,3665,0
20230601,105000,7156295,3665,3665,3665,3665,0
20230601,104900,7156295,3665,3665,3665,3665,0
20230601,104800,7156295,3665,3665,3665,3665,1
20230601,104700,7152630,3650,3650,3650,3650,0
20230601,104600,7152630,3650,3655,3655,3650,409
20230601,104500,5658615,3665,3665,3665,3665,3
20230601,104400,5647620,3665,3665,3665,3665,0
20230601,104300,5647620,3665,3665,3665,3665,0
20230601,104200,5647620,3665,3665,3665,3665,0
20230601,104100,5647620,3665,3665,3665,3665,0
20230601,104000,5647620,3665,3665,3665,3665,0
20230601,103900,5647620,3665,3665,3665,3665,0
20230601,103800,5647620,3665,3665,3665,3665,0
20230601,103700,5647620,3665,3665,3665,3665,0
20230601,103600,5647620,3665,3665,3665,3665,0
20230601,103500,5647620,3665,3665,3665,3665,3
20230601,103400,5636625,3660,3660,3660,3660,0
20230601,103300,5636625,3660,3660,3660,3660,0
20230601,103200,5636625,3660,3660,3660,3660,0
20230601,103100,5636625,3660,3660,3660,3660,0
20230601,103000,5636625,3660,3660,3660,3660,0
20230601,102900,5636625,3660,3660,3660,3660,0
20230601,102800,5636625,3660,3670,3670,3660,101
20230601,102700,5265965,3670,3670,3670,3670,1
20230601,102600,5262295,3665,3665,3665,3665,0
20230601,102500,5262295,3665,3665,3665,3665,0
20230601,102400,5262295,3665,3665,3665,3665,0
20230601,102300,5262295,3665,3665,3665,3665,0
20230601,102200,5262295,3665,3665,3665,3665,241
20230601,102100,4379030,3665,3665,3665,3665,3
20230601,102000,4368035,3665,3670,3670,3665,103
20230601,101900,3990040,3670,3670,3670,3670,0
20230601,101800,3990040,3670,3670,3670,3670,0
20230601,101700,3990040,3670,3670,3670,3670,0
20230601,101600,3990040,3670,3670,3670,3670,1
20230601,101500,3986370,3665,3665,3665,3665,0
20230601,101400,3986370,3665,3665,3665,3665,0
20230601,101300,3986370,3665,3665,3665,3665,4
20230601,101200,3971710,3660,3660,3660,3660,2
20230601,101100,3964390,3660,3665,3665,3660,113
20230601,101000,3550395,3665,3665,3665,3665,0
20230601,100900,3550395,3665,3665,3665,3665,50
20230601,100800,3367145,3670,3670,3670,3670,105
20230601,100700,2981795,3670,3670,3670,3670,20
20230601,100600,2908395,3670,3670,3670,3670,0
20230601,100500,2908395,3670,3670,3670,3670,0
20230601,100400,2908395,3670,3670,3670,3670,0
20230601,100300,2908395,3670,3670,3670,3670,0
20230601,100200,2908395,3670,3670,3670,3670,0
20230601,100100,2908395,3670,3670,3670,3670,0
20230601,100000,2908395,3670,3670,3670,3670,0
20230601,095900,2908395,3670,3670,3670,3670,0
20230601,095800,2908395,3670,3670,3670,3670,0
20230601,095700,2908395,3670,3670,3670,3670,0
20230601,095600,2908395,3670,3670,3670,3670,0
20230601,095500,2908395,3670,3670,3670,3670,0
20230601,095400,2908395,3670,3670,3670,3670,20
20230601,095300,2834995,3670,3670,3670,3670,0
20230601,095200,2834995,3670,3670,3670,3670,0
20230601,095100,2834995,3670,3670,3670,3670,0
20230601,095000,2834995,3670,3670,3670,3670,0
20230601,094900,2834995,3670,3670,3670,3670,0
20230601,094800,2834995,3670,3670,3670,3670,0
20230601,094700,2834995,3670,3670,3670,3670,0
20230601,094600,2834995,3670,3670,3670,3670,0
20230601,094500,2834995,3670,3670,3670,3670,130
20230601,094400,2357895,3675,3675,3675,3675,0
20230601,094300,2357895,3675,3675,3675,3675,97
20230601,094200,2001420,3680,3680,3680,3680,0
20230601,094100,2001420,3680,3680,3680,3680,0
20230601,094000,2001420,3680,3680,3680,3680,0
20230601,093900,2001420,3680,3680,3680,3675,8
20230601,093800,1971985,3680,3680,3680,3680,0
20230601,093700,1971985,3680,3680,3680,3680,0
20230601,093600,1971985,3680,3680,3680,3680,0
20230601,093500,1971985,3680,3675,3680,3675,13
20230601,093400,1924205,3670,3670,3670,3670,0
20230601,093300,1924205,3670,3670,3670,3670,1
20230601,093200,1920535,3680,3680,3680,3680,0
20230601,093100,1920535,3680,3680,3680,3680,30
20230601,093000,1810135,3680,3680,3680,3680,2
20230601,092900,1802775,3680,3680,3680,3680,0
20230601,092800,1802775,3680,3680,3680,3680,0
20230601,092700,1802775,3680,3680,3680,3680,0
20230601,092600,1802775,3680,3680,3680,3680,0
20230601,092500,1802775,3680,3680,3680,3680,1
20230601,092400,1799095,3670,3670,3670,3670,0
20230601,092300,1799095,3670,3670,3670,3670,0
20230601,092200,1799095,3670,3670,3670,3670,0
20230601,092100,1799095,3670,3670,3670,3670,0
20230601,092000,1799095,3670,3670,3670,3670,0
20230601,091900,1799095,3670,3670,3670,3670,11
20230601,091800,1758725,3680,3680,3680,3680,1
20230601,091700,1755045,3675,3675,3675,3675,0
20230601,091600,1755045,3675,3675,3675,3675,100
20230601,091500,1387545,3680,3680,3680,3680,0
20230601,091400,1387545,3680,3680,3680,3680,1
20230601,091300,1383865,3690,3690,3690,3690,0
20230601,091200,1383865,3690,3690,3690,3690,0
20230601,091100,1383865,3690,3690,3690,3690,0
20230601,091000,1383865,3690,3675,3690,3675,248
20230601,090900,472450,3680,3680,3680,3680,0
20230601,090800,472450,3680,3680,3680,3680,0
20230601,090700,472450,3680,3680,3680,3680,9
20230601,090600,439330,3690,3690,3690,3690,0
20230601,090500,439330,3690,3690,3690,3690,0
20230601,090400,439330,3690,3690,3690,3690,0
20230601,090300,439330,3690,3690,3690,3690,0
20230601,090200,439330,3690,3690,3690,3690,0
20230601,090100,439330,3690,3690,3690,3690,0
20230601,090000,439330,3690,3695,3695,3690,119