KissMeData/013580/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221500,359517970,16290,16290,16290,16290,83
20230601,221400,359517970,16290,16290,16290,16290,0
20230601,221300,359517970,16290,16290,16290,16290,0
20230601,221200,359517970,16290,16290,16290,16290,0
20230601,221100,359517970,16290,16290,16290,16290,0
20230601,221000,359517970,16290,16290,16290,16290,0
20230601,220900,359517970,16290,16290,16290,16290,0
20230601,220800,359517970,16290,16290,16290,16290,0
20230601,220700,359517970,16290,16290,16290,16290,0
20230601,220600,359517970,16290,16290,16290,16290,0
20230601,220500,359517970,16290,16290,16290,16290,0
20230601,220400,359517970,16290,16290,16290,16290,0
20230601,220300,359517970,16290,16290,16290,16290,0
20230601,220200,359517970,16290,16290,16290,16290,0
20230601,220100,359517970,16290,16290,16290,16290,0
20230601,220000,359517970,16290,16290,16290,16290,0
20230601,215900,359517970,16290,16290,16290,16290,0
20230601,215800,359517970,16290,16290,16290,16290,0
20230601,215700,359517970,16290,16290,16290,16290,0
20230601,215600,359517970,16290,16290,16290,16290,0
20230601,215500,359517970,16290,16290,16290,16290,0
20230601,215400,359517970,16290,16290,16290,16290,0
20230601,215300,359517970,16290,16290,16290,16290,0
20230601,215200,359517970,16290,16290,16290,16290,0
20230601,215100,359517970,16290,16290,16290,16290,0
20230601,215000,359517970,16290,16290,16290,16290,0
20230601,214900,359517970,16290,16290,16290,16290,0
20230601,214800,359517970,16290,16290,16290,16290,0
20230601,214700,359517970,16290,16290,16290,16290,0
20230601,214600,359517970,16290,16290,16290,16290,0
20230601,214500,359517970,16290,16290,16290,16290,83
20230601,214400,359517970,16290,16290,16290,16290,0
20230601,214300,359517970,16290,16290,16290,16290,0
20230601,214200,359517970,16290,16290,16290,16290,0
20230601,214100,359517970,16290,16290,16290,16290,0
20230601,214000,359517970,16290,16290,16290,16290,0
20230601,213900,359517970,16290,16290,16290,16290,0
20230601,213800,359517970,16290,16290,16290,16290,0
20230601,213700,359517970,16290,16290,16290,16290,0
20230601,213600,359517970,16290,16290,16290,16290,0
20230601,213500,359517970,16290,16290,16290,16290,0
20230601,213400,359517970,16290,16290,16290,16290,0
20230601,213300,359517970,16290,16290,16290,16290,0
20230601,213200,359517970,16290,16290,16290,16290,0
20230601,213100,359517970,16290,16290,16290,16290,0
20230601,213000,359517970,16290,16290,16290,16290,0
20230601,212900,359517970,16290,16290,16290,16290,0
20230601,212800,359517970,16290,16290,16290,16290,0
20230601,212700,359517970,16290,16290,16290,16290,0
20230601,212600,359517970,16290,16290,16290,16290,0
20230601,212500,359517970,16290,16290,16290,16290,0
20230601,212400,359517970,16290,16290,16290,16290,0
20230601,212300,359517970,16290,16290,16290,16290,0
20230601,212200,359517970,16290,16290,16290,16290,0
20230601,212100,359517970,16290,16290,16290,16290,0
20230601,212000,359517970,16290,16290,16290,16290,0
20230601,211900,359517970,16290,16290,16290,16290,0
20230601,211800,359517970,16290,16290,16290,16290,0
20230601,211700,359517970,16290,16290,16290,16290,0
20230601,211600,359517970,16290,16290,16290,16290,0
20230601,211500,359517970,16290,16290,16290,16290,83
20230601,211400,359517970,16290,16290,16290,16290,0
20230601,211300,359517970,16290,16290,16290,16290,0
20230601,211200,359517970,16290,16290,16290,16290,0
20230601,211100,359517970,16290,16290,16290,16290,0
20230601,211000,359517970,16290,16290,16290,16290,0
20230601,210900,359517970,16290,16290,16290,16290,0
20230601,210800,359517970,16290,16290,16290,16290,0
20230601,210700,359517970,16290,16290,16290,16290,0
20230601,210600,359517970,16290,16290,16290,16290,0
20230601,210500,359517970,16290,16290,16290,16290,0
20230601,210400,359517970,16290,16290,16290,16290,0
20230601,210300,359517970,16290,16290,16290,16290,0
20230601,210200,359517970,16290,16290,16290,16290,0
20230601,210100,359517970,16290,16290,16290,16290,0
20230601,210000,359517970,16290,16290,16290,16290,0
20230601,205900,359517970,16290,16290,16290,16290,0
20230601,205800,359517970,16290,16290,16290,16290,0
20230601,205700,359517970,16290,16290,16290,16290,0
20230601,205600,359517970,16290,16290,16290,16290,0
20230601,205500,359517970,16290,16290,16290,16290,0
20230601,205400,359517970,16290,16290,16290,16290,0
20230601,205300,359517970,16290,16290,16290,16290,0
20230601,205200,359517970,16290,16290,16290,16290,0
20230601,205100,359517970,16290,16290,16290,16290,0
20230601,205000,359517970,16290,16290,16290,16290,0
20230601,204900,359517970,16290,16290,16290,16290,0
20230601,204800,359517970,16290,16290,16290,16290,0
20230601,204700,359517970,16290,16290,16290,16290,0
20230601,204600,359517970,16290,16290,16290,16290,0
20230601,204500,359517970,16290,16290,16290,16290,83
20230601,204400,359517970,16290,16290,16290,16290,0
20230601,204300,359517970,16290,16290,16290,16290,0
20230601,204200,359517970,16290,16290,16290,16290,0
20230601,204100,359517970,16290,16290,16290,16290,0
20230601,204000,359517970,16290,16290,16290,16290,0
20230601,203900,359517970,16290,16290,16290,16290,0
20230601,203800,359517970,16290,16290,16290,16290,0
20230601,203700,359517970,16290,16290,16290,16290,0
20230601,203600,359517970,16290,16290,16290,16290,0
20230601,203500,359517970,16290,16290,16290,16290,0
20230601,203400,359517970,16290,16290,16290,16290,0
20230601,203300,359517970,16290,16290,16290,16290,0
20230601,203200,359517970,16290,16290,16290,16290,0
20230601,203100,359517970,16290,16290,16290,16290,0
20230601,203000,359517970,16290,16290,16290,16290,0
20230601,202900,359517970,16290,16290,16290,16290,0
20230601,202800,359517970,16290,16290,16290,16290,0
20230601,202700,359517970,16290,16290,16290,16290,0
20230601,202600,359517970,16290,16290,16290,16290,0
20230601,202500,359517970,16290,16290,16290,16290,0
20230601,202400,359517970,16290,16290,16290,16290,0
20230601,202300,359517970,16290,16290,16290,16290,0
20230601,202200,359517970,16290,16290,16290,16290,0
20230601,202100,359517970,16290,16290,16290,16290,0
20230601,202000,359517970,16290,16290,16290,16290,0
20230601,201900,359517970,16290,16290,16290,16290,0
20230601,201800,359517970,16290,16290,16290,16290,0
20230601,201700,359517970,16290,16290,16290,16290,0
20230601,201600,359517970,16290,16290,16290,16290,0
20230601,201500,359517970,16290,16290,16290,16290,83
20230601,201400,359517970,16290,16290,16290,16290,0
20230601,201300,359517970,16290,16290,16290,16290,0
20230601,201200,359517970,16290,16290,16290,16290,0
20230601,201100,359517970,16290,16290,16290,16290,0
20230601,201000,359517970,16290,16290,16290,16290,0
20230601,200900,359517970,16290,16290,16290,16290,0
20230601,200800,359517970,16290,16290,16290,16290,0
20230601,200700,359517970,16290,16290,16290,16290,0
20230601,200600,359517970,16290,16290,16290,16290,0
20230601,200500,359517970,16290,16290,16290,16290,0
20230601,200400,359517970,16290,16290,16290,16290,0
20230601,200300,359517970,16290,16290,16290,16290,0
20230601,200200,359517970,16290,16290,16290,16290,0
20230601,200100,359517970,16290,16290,16290,16290,0
20230601,200000,359517970,16290,16290,16290,16290,0
20230601,195900,359517970,16290,16290,16290,16290,0
20230601,195800,359517970,16290,16290,16290,16290,0
20230601,195700,359517970,16290,16290,16290,16290,0
20230601,195600,359517970,16290,16290,16290,16290,0
20230601,195500,359517970,16290,16290,16290,16290,0
20230601,195400,359517970,16290,16290,16290,16290,0
20230601,195300,359517970,16290,16290,16290,16290,0
20230601,195200,359517970,16290,16290,16290,16290,0
20230601,195100,359517970,16290,16290,16290,16290,0
20230601,195000,359517970,16290,16290,16290,16290,0
20230601,194900,359517970,16290,16290,16290,16290,0
20230601,194800,359517970,16290,16290,16290,16290,0
20230601,194700,359517970,16290,16290,16290,16290,0
20230601,194600,359517970,16290,16290,16290,16290,0
20230601,194500,359517970,16290,16290,16290,16290,83
20230601,194400,359517970,16290,16290,16290,16290,0
20230601,194300,359517970,16290,16290,16290,16290,0
20230601,194200,359517970,16290,16290,16290,16290,0
20230601,194100,359517970,16290,16290,16290,16290,0
20230601,194000,359517970,16290,16290,16290,16290,0
20230601,193900,359517970,16290,16290,16290,16290,0
20230601,193800,359517970,16290,16290,16290,16290,0
20230601,193700,359517970,16290,16290,16290,16290,0
20230601,193600,359517970,16290,16290,16290,16290,0
20230601,193500,359517970,16290,16290,16290,16290,0
20230601,193400,359517970,16290,16290,16290,16290,0
20230601,193300,359517970,16290,16290,16290,16290,0
20230601,193200,359517970,16290,16290,16290,16290,0
20230601,193100,359517970,16290,16290,16290,16290,0
20230601,193000,359517970,16290,16290,16290,16290,0
20230601,192900,359517970,16290,16290,16290,16290,0
20230601,192800,359517970,16290,16290,16290,16290,0
20230601,192700,359517970,16290,16290,16290,16290,0
20230601,192600,359517970,16290,16290,16290,16290,0
20230601,192500,359517970,16290,16290,16290,16290,0
20230601,192400,359517970,16290,16290,16290,16290,0
20230601,192300,359517970,16290,16290,16290,16290,0
20230601,192200,359517970,16290,16290,16290,16290,0
20230601,192100,359517970,16290,16290,16290,16290,0
20230601,192000,359517970,16290,16290,16290,16290,0
20230601,191900,359517970,16290,16290,16290,16290,0
20230601,191800,359517970,16290,16290,16290,16290,0
20230601,191700,359517970,16290,16290,16290,16290,0
20230601,191600,359517970,16290,16290,16290,16290,0
20230601,191500,359517970,16290,16290,16290,16290,83
20230601,191400,359517970,16290,16290,16290,16290,0
20230601,191300,359517970,16290,16290,16290,16290,0
20230601,191200,359517970,16290,16290,16290,16290,0
20230601,191100,359517970,16290,16290,16290,16290,0
20230601,191000,359517970,16290,16290,16290,16290,0
20230601,190900,359517970,16290,16290,16290,16290,0
20230601,190800,359517970,16290,16290,16290,16290,0
20230601,190700,359517970,16290,16290,16290,16290,0
20230601,190600,359517970,16290,16290,16290,16290,0
20230601,190500,359517970,16290,16290,16290,16290,0
20230601,190400,359517970,16290,16290,16290,16290,0
20230601,190300,359517970,16290,16290,16290,16290,0
20230601,190200,359517970,16290,16290,16290,16290,0
20230601,190100,359517970,16290,16290,16290,16290,0
20230601,190000,359517970,16290,16290,16290,16290,0
20230601,185900,359517970,16290,16290,16290,16290,0
20230601,185800,359517970,16290,16290,16290,16290,0
20230601,185700,359517970,16290,16290,16290,16290,0
20230601,185600,359517970,16290,16290,16290,16290,0
20230601,185500,359517970,16290,16290,16290,16290,0
20230601,185400,359517970,16290,16290,16290,16290,0
20230601,185300,359517970,16290,16290,16290,16290,0
20230601,185200,359517970,16290,16290,16290,16290,0
20230601,185100,359517970,16290,16290,16290,16290,0
20230601,185000,359517970,16290,16290,16290,16290,0
20230601,184900,359517970,16290,16290,16290,16290,0
20230601,184800,359517970,16290,16290,16290,16290,0
20230601,184700,359517970,16290,16290,16290,16290,0
20230601,184600,359517970,16290,16290,16290,16290,0
20230601,184500,359517970,16290,16290,16290,16290,83
20230601,184400,359517970,16290,16290,16290,16290,0
20230601,184300,359517970,16290,16290,16290,16290,0
20230601,184200,359517970,16290,16290,16290,16290,0
20230601,184100,359517970,16290,16290,16290,16290,0
20230601,184000,359517970,16290,16290,16290,16290,0
20230601,183900,359517970,16290,16290,16290,16290,0
20230601,183800,359517970,16290,16290,16290,16290,0
20230601,183700,359517970,16290,16290,16290,16290,0
20230601,183600,359517970,16290,16290,16290,16290,0
20230601,183500,359517970,16290,16290,16290,16290,0
20230601,183400,359517970,16290,16290,16290,16290,0
20230601,183300,359517970,16290,16290,16290,16290,0
20230601,183200,359517970,16290,16290,16290,16290,0
20230601,183100,359517970,16290,16290,16290,16290,0
20230601,183000,359517970,16290,16290,16290,16290,0
20230601,182900,359517970,16290,16290,16290,16290,0
20230601,182800,359517970,16290,16290,16290,16290,0
20230601,182700,359517970,16290,16290,16290,16290,0
20230601,182600,359517970,16290,16290,16290,16290,0
20230601,182500,359517970,16290,16290,16290,16290,0
20230601,182400,359517970,16290,16290,16290,16290,0
20230601,182300,359517970,16290,16290,16290,16290,0
20230601,182200,359517970,16290,16290,16290,16290,0
20230601,182100,359517970,16290,16290,16290,16290,0
20230601,182000,359517970,16290,16290,16290,16290,0
20230601,181900,359517970,16290,16290,16290,16290,0
20230601,181800,359517970,16290,16290,16290,16290,0
20230601,181700,359517970,16290,16290,16290,16290,0
20230601,181600,359517970,16290,16290,16290,16290,0
20230601,181500,359517970,16290,16290,16290,16290,83
20230601,181400,359517970,16290,16290,16290,16290,0
20230601,181300,359517970,16290,16290,16290,16290,0
20230601,181200,359517970,16290,16290,16290,16290,0
20230601,181100,359517970,16290,16290,16290,16290,0
20230601,181000,359517970,16290,16290,16290,16290,0
20230601,180900,359517970,16290,16290,16290,16290,0
20230601,180800,359517970,16290,16290,16290,16290,0
20230601,180700,359517970,16290,16290,16290,16290,0
20230601,180600,359517970,16290,16290,16290,16290,0
20230601,180500,359517970,16290,16290,16290,16290,0
20230601,180400,359517970,16290,16290,16290,16290,0
20230601,180300,359517970,16290,16290,16290,16290,0
20230601,180200,359517970,16290,16290,16290,16290,0
20230601,180100,359517970,16290,16290,16290,16290,0
20230601,180000,359517970,16290,16290,16290,16290,0
20230601,175900,359517970,16290,16290,16290,16290,0
20230601,175800,359517970,16290,16290,16290,16290,0
20230601,175700,359517970,16290,16290,16290,16290,0
20230601,175600,359517970,16290,16290,16290,16290,0
20230601,175500,359517970,16290,16290,16290,16290,0
20230601,175400,359517970,16290,16290,16290,16290,0
20230601,175300,359517970,16290,16290,16290,16290,0
20230601,175200,359517970,16290,16290,16290,16290,0
20230601,175100,359517970,16290,16290,16290,16290,0
20230601,175000,359517970,16290,16290,16290,16290,0
20230601,174900,359517970,16290,16290,16290,16290,0
20230601,174800,359517970,16290,16290,16290,16290,0
20230601,174700,359517970,16290,16290,16290,16290,0
20230601,174600,359517970,16290,16290,16290,16290,0
20230601,174500,359517970,16290,16290,16290,16290,83
20230601,174400,359517970,16290,16290,16290,16290,0
20230601,174300,359517970,16290,16290,16290,16290,0
20230601,174200,359517970,16290,16290,16290,16290,0
20230601,174100,359517970,16290,16290,16290,16290,0
20230601,174000,359517970,16290,16290,16290,16290,0
20230601,173900,359517970,16290,16290,16290,16290,0
20230601,173800,359517970,16290,16290,16290,16290,0
20230601,173700,359517970,16290,16290,16290,16290,0
20230601,173600,359517970,16290,16290,16290,16290,0
20230601,173500,359517970,16290,16290,16290,16290,0
20230601,173400,359517970,16290,16290,16290,16290,0
20230601,173300,359517970,16290,16290,16290,16290,0
20230601,173200,359517970,16290,16290,16290,16290,0
20230601,173100,359517970,16290,16290,16290,16290,0
20230601,173000,359517970,16290,16290,16290,16290,0
20230601,172900,359517970,16290,16290,16290,16290,0
20230601,172800,359517970,16290,16290,16290,16290,0
20230601,172700,359517970,16290,16290,16290,16290,0
20230601,172600,359517970,16290,16290,16290,16290,0
20230601,172500,359517970,16290,16290,16290,16290,0
20230601,172400,359517970,16290,16290,16290,16290,0
20230601,172300,359517970,16290,16290,16290,16290,0
20230601,172200,359517970,16290,16290,16290,16290,0
20230601,172100,359517970,16290,16290,16290,16290,0
20230601,172000,359517970,16290,16290,16290,16290,0
20230601,171900,359517970,16290,16290,16290,16290,0
20230601,171800,359517970,16290,16290,16290,16290,0
20230601,171700,359517970,16290,16290,16290,16290,0
20230601,171600,359517970,16290,16290,16290,16290,0
20230601,171500,359517970,16290,16290,16290,16290,83
20230601,171400,359517970,16290,16290,16290,16290,0
20230601,171300,359517970,16290,16290,16290,16290,0
20230601,171200,359517970,16290,16290,16290,16290,0
20230601,171100,359517970,16290,16290,16290,16290,0
20230601,171000,359517970,16290,16290,16290,16290,0
20230601,170900,359517970,16290,16290,16290,16290,0
20230601,170800,359517970,16290,16290,16290,16290,0
20230601,170700,359517970,16290,16290,16290,16290,0
20230601,170600,359517970,16290,16290,16290,16290,0
20230601,170500,359517970,16290,16290,16290,16290,0
20230601,170400,359517970,16290,16290,16290,16290,0
20230601,170300,359517970,16290,16290,16290,16290,0
20230601,170200,359517970,16290,16290,16290,16290,0
20230601,170100,359517970,16290,16290,16290,16290,0
20230601,170000,359517970,16290,16290,16290,16290,0
20230601,165900,359517970,16290,16290,16290,16290,0
20230601,165800,359517970,16290,16290,16290,16290,0
20230601,165700,359517970,16290,16290,16290,16290,0
20230601,165600,359517970,16290,16290,16290,16290,0
20230601,165500,359517970,16290,16290,16290,16290,0
20230601,165400,359517970,16290,16290,16290,16290,0
20230601,165300,359517970,16290,16290,16290,16290,0
20230601,165200,359517970,16290,16290,16290,16290,0
20230601,165100,359517970,16290,16290,16290,16290,0
20230601,165000,359517970,16290,16290,16290,16290,0
20230601,164900,359517970,16290,16290,16290,16290,0
20230601,164800,359517970,16290,16290,16290,16290,0
20230601,164700,359517970,16290,16290,16290,16290,0
20230601,164600,359517970,16290,16290,16290,16290,0
20230601,164500,359517970,16290,16290,16290,16290,83
20230601,164400,359517970,16290,16290,16290,16290,0
20230601,164300,359517970,16290,16290,16290,16290,0
20230601,164200,359517970,16290,16290,16290,16290,0
20230601,164100,359517970,16290,16290,16290,16290,0
20230601,164000,359517970,16290,16290,16290,16290,0
20230601,163900,359517970,16290,16290,16290,16290,0
20230601,163800,359517970,16290,16290,16290,16290,0
20230601,163700,359517970,16290,16290,16290,16290,0
20230601,163600,359517970,16290,16290,16290,16290,0
20230601,163500,359517970,16290,16290,16290,16290,0
20230601,163400,359517970,16290,16290,16290,16290,0
20230601,163300,359517970,16290,16290,16290,16290,0
20230601,163200,359517970,16290,16290,16290,16290,0
20230601,163100,359517970,16290,16290,16290,16290,0
20230601,163000,359517970,16290,16290,16290,16290,0
20230601,162900,359517970,16290,16290,16290,16290,0
20230601,162800,359517970,16290,16290,16290,16290,0
20230601,162700,359517970,16290,16290,16290,16290,0
20230601,162600,359517970,16290,16290,16290,16290,0
20230601,162500,359517970,16290,16290,16290,16290,0
20230601,162400,359517970,16290,16290,16290,16290,0
20230601,162300,359517970,16290,16290,16290,16290,0
20230601,162200,359517970,16290,16290,16290,16290,0
20230601,162100,359517970,16290,16290,16290,16290,0
20230601,162000,359517970,16290,16290,16290,16290,0
20230601,161900,359517970,16290,16290,16290,16290,0
20230601,161800,359517970,16290,16290,16290,16290,0
20230601,161700,359517970,16290,16290,16290,16290,0
20230601,161600,359517970,16290,16290,16290,16290,0
20230601,161500,359517970,16290,16290,16290,16290,83
20230601,161400,359517970,16290,16290,16290,16290,0
20230601,161300,359517970,16290,16290,16290,16290,0
20230601,161200,359517970,16290,16290,16290,16290,0
20230601,161100,359517970,16290,16290,16290,16290,0
20230601,161000,359517970,16290,16290,16290,16290,0
20230601,160900,359517970,16290,16290,16290,16290,0
20230601,160800,359517970,16290,16290,16290,16290,0
20230601,160700,359517970,16290,16290,16290,16290,0
20230601,160600,359517970,16290,16290,16290,16290,0
20230601,160500,359517970,16290,16290,16290,16290,0
20230601,160400,359517970,16290,16290,16290,16290,0
20230601,160300,359517970,16290,16290,16290,16290,0
20230601,160200,359517970,16290,16290,16290,16290,0
20230601,160100,359517970,16290,16290,16290,16290,0
20230601,160000,359517970,16290,16290,16290,16290,0
20230601,155900,359517970,16290,16290,16290,16290,0
20230601,155800,359517970,16290,16290,16290,16290,0
20230601,155700,359517970,16290,16290,16290,16290,0
20230601,155600,359517970,16290,16290,16290,16290,0
20230601,155500,359517970,16290,16290,16290,16290,0
20230601,155400,359517970,16290,16290,16290,16290,0
20230601,155300,359517970,16290,16290,16290,16290,0
20230601,155200,359517970,16290,16290,16290,16290,0
20230601,155100,359517970,16290,16290,16290,16290,0
20230601,155000,359517970,16290,16290,16290,16290,0
20230601,154900,359517970,16290,16290,16290,16290,0
20230601,154800,359517970,16290,16290,16290,16290,0
20230601,154700,359517970,16290,16290,16290,16290,0
20230601,154600,359517970,16290,16290,16290,16290,0
20230601,154500,359517970,16290,16290,16290,16290,83
20230601,154400,359517970,16290,16290,16290,16290,0
20230601,154300,359517970,16290,16290,16290,16290,0
20230601,154200,359517970,16290,16290,16290,16290,0
20230601,154100,359517970,16290,16290,16290,16290,0
20230601,154000,359517970,16290,16290,16290,16290,0
20230601,153900,359517970,16290,16290,16290,16290,0
20230601,153800,359517970,16290,16290,16290,16290,0
20230601,153700,359517970,16290,16290,16290,16290,0
20230601,153600,359517970,16290,16290,16290,16290,0
20230601,153500,359517970,16290,16290,16290,16290,0
20230601,153400,359517970,16290,16290,16290,16290,0
20230601,153300,359517970,16290,16290,16290,16290,0
20230601,153200,359517970,16290,16290,16290,16290,0
20230601,153100,359517970,16290,16290,16290,16290,0
20230601,153000,359517970,16290,16290,16290,16290,83
20230601,152900,358165900,16270,16270,16270,16270,0
20230601,152800,358165900,16270,16270,16270,16270,0
20230601,152700,358165900,16270,16270,16270,16270,0
20230601,152600,358165900,16270,16270,16270,16270,0
20230601,152500,358165900,16270,16270,16270,16270,0
20230601,152400,358165900,16270,16270,16270,16270,0
20230601,152300,358165900,16270,16270,16270,16270,0
20230601,152200,358165900,16270,16270,16270,16270,0
20230601,152100,358165900,16270,16270,16270,16270,0
20230601,152000,358165900,16270,16270,16270,16270,0
20230601,151900,358165900,16270,16280,16280,16270,34
20230601,151800,357612600,16290,16290,16290,16290,100
20230601,151700,355983600,16280,16280,16280,16280,1
20230601,151600,355967320,16290,16290,16290,16290,1
20230601,151500,355951030,16280,16280,16280,16280,0
20230601,151400,355951030,16280,16280,16280,16280,0
20230601,151300,355951030,16280,16280,16280,16280,0
20230601,151200,355951030,16280,16280,16280,16280,0
20230601,151100,355951030,16280,16280,16280,16280,0
20230601,151000,355951030,16280,16280,16280,16280,0
20230601,150900,355951030,16280,16280,16280,16280,0
20230601,150800,355951030,16280,16280,16280,16280,20
20230601,150700,355625430,16290,16290,16290,16290,0
20230601,150600,355625430,16290,16290,16290,16290,2
20230601,150500,355592850,16280,16290,16290,16280,89
20230601,150400,354143880,16290,16290,16290,16290,0
20230601,150300,354143880,16290,16290,16290,16290,265
20230601,150200,349827030,16280,16290,16290,16280,1269
20230601,150100,329167310,16290,16290,16290,16280,76
20230601,150000,327929410,16290,16290,16290,16280,806
20230601,145900,314807370,16290,16290,16290,16280,80
20230601,145800,313504270,16280,16280,16290,16280,150
20230601,145700,311062070,16270,16270,16270,16270,0
20230601,145600,311062070,16270,16270,16270,16270,0
20230601,145500,311062070,16270,16270,16270,16270,8
20230601,145400,310931910,16270,16270,16270,16270,300
20230601,145300,306050910,16290,16300,16300,16280,2536
20230601,145200,264739050,16300,16300,16300,16300,0
20230601,145100,264739050,16300,16280,16300,16280,73
20230601,145000,263550380,16280,16280,16280,16280,10
20230601,144900,263387580,16280,16280,16280,16280,1
20230601,144800,263371300,16280,16280,16280,16280,6
20230601,144700,263273620,16280,16280,16280,16280,7
20230601,144600,263159660,16280,16280,16280,16280,14
20230601,144500,262931740,16280,16280,16280,16280,12
20230601,144400,262736380,16280,16280,16280,16280,1
20230601,144300,262720100,16270,16270,16270,16270,0
20230601,144200,262720100,16270,16270,16270,16270,0
20230601,144100,262720100,16270,16270,16270,16270,0
20230601,144000,262720100,16270,16270,16270,16270,0
20230601,143900,262720100,16270,16270,16270,16270,1
20230601,143800,262703830,16280,16280,16280,16280,70
20230601,143700,261564230,16280,16280,16280,16280,0
20230601,143600,261564230,16280,16280,16280,16280,130
20230601,143500,259447830,16270,16270,16270,16270,0
20230601,143400,259447830,16270,16270,16270,16270,0
20230601,143300,259447830,16270,16270,16270,16270,0
20230601,143200,259447830,16270,16270,16270,16270,0
20230601,143100,259447830,16270,16270,16270,16270,0
20230601,143000,259447830,16270,16270,16270,16270,8
20230601,142900,259317670,16280,16280,16280,16280,0
20230601,142800,259317670,16280,16280,16280,16280,50
20230601,142700,258503670,16280,16270,16280,16270,181
20230601,142600,255557600,16280,16280,16280,16280,3
20230601,142500,255508760,16270,16270,16270,16270,1
20230601,142400,255492490,16280,16280,16280,16280,2
20230601,142300,255459930,16280,16280,16280,16280,0
20230601,142200,255459930,16280,16280,16280,16280,1
20230601,142100,255443650,16280,16280,16280,16280,2
20230601,142000,255411090,16270,16270,16270,16270,0
20230601,141900,255411090,16270,16270,16270,16270,1
20230601,141800,255394820,16280,16280,16280,16280,2
20230601,141700,255362260,16280,16280,16280,16270,3
20230601,141600,255313430,16280,16280,16280,16280,1
20230601,141500,255297150,16280,16280,16280,16280,0
20230601,141400,255297150,16280,16280,16280,16280,0
20230601,141300,255297150,16280,16280,16280,16280,100
20230601,141200,253669150,16280,16280,16280,16280,1
20230601,141100,253652870,16280,16280,16280,16280,0
20230601,141000,253652870,16280,16280,16280,16280,0
20230601,140900,253652870,16280,16280,16280,16280,25
20230601,140800,253245870,16290,16290,16290,16290,0
20230601,140700,253245870,16290,16290,16290,16290,0
20230601,140600,253245870,16290,16290,16290,16290,1
20230601,140500,253229580,16290,16290,16290,16290,21
20230601,140400,252887490,16290,16300,16300,16290,46
20230601,140300,252138050,16310,16310,16310,16310,1
20230601,140200,252121740,16290,16290,16290,16290,0
20230601,140100,252121740,16290,16290,16290,16290,1
20230601,140000,252105450,16310,16300,16310,16280,20
20230601,135900,251779360,16290,16290,16290,16290,10
20230601,135800,251616460,16300,16300,16300,16300,0
20230601,135700,251616460,16300,16300,16300,16300,0
20230601,135600,251616460,16300,16300,16300,16300,0
20230601,135500,251616460,16300,16300,16300,16300,2
20230601,135400,251583860,16280,16280,16280,16280,0
20230601,135300,251583860,16280,16280,16280,16280,0
20230601,135200,251583860,16280,16280,16280,16280,0
20230601,135100,251583860,16280,16290,16290,16280,3
20230601,135000,251535010,16290,16310,16310,16290,274
20230601,134900,247066090,16300,16290,16300,16290,360
20230601,134800,241199180,16280,16280,16280,16280,0
20230601,134700,241199180,16280,16280,16280,16280,367
20230601,134600,235224420,16260,16260,16260,16260,0
20230601,134500,235224420,16260,16260,16260,16260,1
20230601,134400,235208160,16270,16270,16270,16270,0
20230601,134300,235208160,16270,16270,16270,16270,0
20230601,134200,235208160,16270,16270,16270,16270,0
20230601,134100,235208160,16270,16270,16270,16270,3
20230601,134000,235159350,16270,16270,16270,16270,0
20230601,133900,235159350,16270,16270,16270,16270,0
20230601,133800,235159350,16270,16260,16270,16260,217
20230601,133700,231630300,16260,16260,16260,16260,0
20230601,133600,231630300,16260,16260,16260,16260,0
20230601,133500,231630300,16260,16260,16260,16260,2
20230601,133400,231597780,16250,16250,16250,16250,0
20230601,133300,231597780,16250,16250,16250,16250,1
20230601,133200,231581530,16250,16250,16250,16250,0
20230601,133100,231581530,16250,16250,16250,16250,3
20230601,133000,231532780,16240,16240,16240,16240,1
20230601,132900,231516540,16250,16250,16250,16250,10
20230601,132800,231354040,16250,16250,16250,16250,10
20230601,132700,231191540,16250,16250,16250,16250,0
20230601,132600,231191540,16250,16250,16250,16250,12
20230601,132500,230996540,16250,16250,16250,16250,10
20230601,132400,230834040,16250,16250,16250,16250,574
20230601,132300,221506540,16260,16260,16260,16260,0
20230601,132200,221506540,16260,16260,16260,16260,0
20230601,132100,221506540,16260,16260,16260,16260,0
20230601,132000,221506540,16260,16260,16260,16260,1
20230601,131900,221490280,16260,16260,16260,16260,1
20230601,131800,221474020,16280,16280,16280,16280,0
20230601,131700,221474020,16280,16280,16280,16280,0
20230601,131600,221474020,16280,16280,16280,16280,200
20230601,131500,218218020,16280,16280,16280,16280,0
20230601,131400,218218020,16280,16280,16280,16280,0
20230601,131300,218218020,16280,16280,16280,16280,0
20230601,131200,218218020,16280,16280,16280,16280,1
20230601,131100,218201740,16270,16270,16270,16270,0
20230601,131000,218201740,16270,16270,16280,16270,531
20230601,130900,209562060,16270,16270,16270,16270,0
20230601,130800,209562060,16270,16270,16270,16270,500
20230601,130700,201427060,16260,16260,16260,16260,0
20230601,130600,201427060,16260,16260,16260,16260,2
20230601,130500,201394540,16260,16260,16260,16260,0
20230601,130400,201394540,16260,16260,16260,16260,3
20230601,130300,201345760,16270,16260,16270,16260,25
20230601,130200,200939040,16260,16260,16260,16260,0
20230601,130100,200939040,16260,16260,16260,16260,0
20230601,130000,200939040,16260,16260,16260,16260,0
20230601,125900,200939040,16260,16260,16260,16260,150
20230601,125800,198500040,16250,16250,16250,16250,0
20230601,125700,198500040,16250,16250,16250,16250,0
20230601,125600,198500040,16250,16250,16250,16250,0
20230601,125500,198500040,16250,16250,16250,16250,1
20230601,125400,198483790,16260,16260,16260,16260,0
20230601,125300,198483790,16260,16260,16260,16260,0
20230601,125200,198483790,16260,16260,16260,16260,94
20230601,125100,196955350,16260,16260,16260,16260,0
20230601,125000,196955350,16260,16260,16260,16260,0
20230601,124900,196955350,16260,16260,16260,16260,3
20230601,124800,196906570,16260,16260,16260,16260,3
20230601,124700,196857790,16260,16260,16260,16260,0
20230601,124600,196857790,16260,16260,16260,16260,47
20230601,124500,196093570,16260,16260,16260,16260,3
20230601,124400,196044790,16260,16260,16260,16260,0
20230601,124300,196044790,16260,16260,16260,16260,50
20230601,124200,195231790,16260,16250,16260,16250,53
20230601,124100,194370040,16250,16250,16250,16250,103
20230601,124000,192696290,16250,16250,16250,16250,100
20230601,123900,191071290,16260,16260,16260,16260,7
20230601,123800,190957470,16260,16260,16260,16260,7
20230601,123700,190843650,16280,16280,16280,16280,3
20230601,123600,190794810,16280,16280,16280,16280,0
20230601,123500,190794810,16280,16280,16280,16280,52
20230601,123400,189948250,16260,16260,16260,16260,40
20230601,123300,189297850,16260,16260,16260,16260,0
20230601,123200,189297850,16260,16260,16260,16260,3
20230601,123100,189249070,16280,16280,16280,16280,1
20230601,123000,189232790,16280,16260,16280,16260,210
20230601,122900,185817990,16260,16260,16260,16260,0
20230601,122800,185817990,16260,16260,16260,16260,0
20230601,122700,185817990,16260,16260,16260,16260,3
20230601,122600,185769210,16270,16270,16270,16270,0
20230601,122500,185769210,16270,16270,16270,16270,0
20230601,122400,185769210,16270,16270,16270,16270,0
20230601,122300,185769210,16270,16270,16270,16270,0
20230601,122200,185769210,16270,16270,16270,16270,10
20230601,122100,185606510,16270,16270,16270,16270,0
20230601,122000,185606510,16270,16270,16270,16270,0
20230601,121900,185606510,16270,16270,16270,16270,0
20230601,121800,185606510,16270,16270,16270,16270,5
20230601,121700,185525160,16270,16270,16270,16270,1
20230601,121600,185508890,16270,16270,16270,16270,1
20230601,121500,185492620,16270,16270,16270,16270,0
20230601,121400,185492620,16270,16270,16270,16270,3
20230601,121300,185443810,16270,16270,16270,16270,1
20230601,121200,185427540,16270,16270,16270,16270,7
20230601,121100,185313650,16270,16270,16270,16270,0
20230601,121000,185313650,16270,16270,16270,16270,2
20230601,120900,185281110,16270,16270,16270,16270,0
20230601,120800,185281110,16270,16270,16270,16270,0
20230601,120700,185281110,16270,16270,16270,16270,0
20230601,120600,185281110,16270,16270,16270,16270,0
20230601,120500,185281110,16270,16270,16270,16270,0
20230601,120400,185281110,16270,16270,16270,16270,1
20230601,120300,185264840,16280,16280,16280,16280,0
20230601,120200,185264840,16280,16280,16280,16280,3
20230601,120100,185216000,16270,16270,16270,16270,0
20230601,120000,185216000,16270,16270,16270,16270,0
20230601,115900,185216000,16270,16270,16270,16270,100
20230601,115800,183589000,16260,16260,16260,16260,0
20230601,115700,183589000,16260,16260,16260,16260,46
20230601,115600,182841040,16250,16250,16250,16250,1
20230601,115500,182824790,16250,16250,16250,16250,1
20230601,115400,182808540,16260,16260,16260,16260,0
20230601,115300,182808540,16260,16260,16260,16260,0
20230601,115200,182808540,16260,16260,16260,16260,2
20230601,115100,182776020,16260,16260,16260,16260,0
20230601,115000,182776020,16260,16260,16260,16260,0
20230601,114900,182776020,16260,16260,16260,16260,45
20230601,114800,182044320,16260,16260,16260,16260,0
20230601,114700,182044320,16260,16260,16260,16260,1
20230601,114600,182028060,16270,16270,16270,16270,0
20230601,114500,182028060,16270,16270,16270,16270,0
20230601,114400,182028060,16270,16270,16270,16270,2
20230601,114300,181995520,16270,16270,16270,16270,0
20230601,114200,181995520,16270,16270,16270,16270,2
20230601,114100,181962980,16250,16250,16250,16250,0
20230601,114000,181962980,16250,16250,16250,16250,0
20230601,113900,181962980,16250,16250,16250,16250,0
20230601,113800,181962980,16250,16250,16250,16250,0
20230601,113700,181962980,16250,16250,16250,16250,0
20230601,113600,181962980,16250,16250,16250,16250,10
20230601,113500,181800480,16250,16250,16250,16250,0
20230601,113400,181800480,16250,16250,16250,16250,5
20230601,113300,181719230,16260,16260,16260,16260,0
20230601,113200,181719230,16260,16260,16260,16260,0
20230601,113100,181719230,16260,16260,16260,16260,0
20230601,113000,181719230,16260,16260,16260,16260,0
20230601,112900,181719230,16260,16260,16260,16260,1
20230601,112800,181702970,16260,16260,16260,16260,61
20230601,112700,180711110,16260,16260,16260,16260,0
20230601,112600,180711110,16260,16250,16260,16250,6
20230601,112500,180613600,16260,16260,16260,16260,18
20230601,112400,180320920,16250,16250,16250,16250,0
20230601,112300,180320920,16250,16250,16250,16250,5
20230601,112200,180239670,16250,16250,16250,16250,0
20230601,112100,180239670,16250,16250,16250,16250,0
20230601,112000,180239670,16250,16250,16250,16250,5
20230601,111900,180158420,16260,16260,16260,16260,0
20230601,111800,180158420,16260,16260,16260,16260,0
20230601,111700,180158420,16260,16260,16260,16260,0
20230601,111600,180158420,16260,16260,16260,16260,0
20230601,111500,180158420,16260,16260,16260,16260,0
20230601,111400,180158420,16260,16260,16260,16260,90
20230601,111300,178695020,16250,16250,16250,16250,10
20230601,111200,178532520,16260,16260,16260,16260,0
20230601,111100,178532520,16260,16250,16260,16250,7
20230601,111000,178418720,16250,16250,16250,16250,30
20230601,110900,177931220,16250,16240,16250,16240,12
20230601,110800,177736240,16240,16240,16240,16240,0
20230601,110700,177736240,16240,16240,16240,16240,0
20230601,110600,177736240,16240,16240,16240,16240,0
20230601,110500,177736240,16240,16240,16240,16240,0
20230601,110400,177736240,16240,16240,16240,16240,0
20230601,110300,177736240,16240,16240,16240,16240,0
20230601,110200,177736240,16240,16240,16240,16240,0
20230601,110100,177736240,16240,16240,16240,16240,10
20230601,110000,177573840,16240,16240,16240,16240,51
20230601,105900,176745600,16240,16240,16240,16240,2
20230601,105800,176713120,16260,16260,16260,16260,80
20230601,105700,175412320,16250,16240,16250,16240,122
20230601,105600,173430040,16240,16240,16240,16240,0
20230601,105500,173430040,16240,16240,16240,16240,1
20230601,105400,173413800,16230,16230,16230,16230,0
20230601,105300,173413800,16230,16240,16240,16230,600
20230601,105200,163674810,16250,16250,16250,16250,66
20230601,105100,162602310,16250,16260,16260,16250,34
20230601,105000,162049590,16250,16250,16250,16250,0
20230601,104900,162049590,16250,16250,16250,16250,130
20230601,104800,159937090,16250,16250,16250,16250,264
20230601,104700,155647090,16240,16240,16240,16240,0
20230601,104600,155647090,16240,16240,16240,16240,9
20230601,104500,155500930,16240,16240,16240,16240,0
20230601,104400,155500930,16240,16240,16240,16240,30
20230601,104300,155013730,16240,16240,16240,16240,76
20230601,104200,153779490,16240,16240,16240,16240,0
20230601,104100,153779490,16240,16250,16250,16240,235
20230601,104000,149962900,16250,16250,16250,16250,2
20230601,103900,149930400,16280,16280,16280,16280,0
20230601,103800,149930400,16280,16280,16280,16280,0
20230601,103700,149930400,16280,16280,16280,16280,0
20230601,103600,149930400,16280,16280,16280,16280,0
20230601,103500,149930400,16280,16250,16280,16240,883
20230601,103400,135587460,16260,16270,16270,16260,7
20230601,103300,135473620,16270,16260,16270,16260,7
20230601,103200,135359740,16280,16280,16280,16280,51
20230601,103100,134529460,16280,16260,16280,16250,152
20230601,103000,132057950,16250,16280,16280,16250,158
20230601,102900,129490390,16280,16280,16280,16280,0
20230601,102800,129490390,16280,16280,16280,16280,0
20230601,102700,129490390,16280,16280,16280,16280,0
20230601,102600,129490390,16280,16280,16280,16280,1
20230601,102500,129474110,16280,16270,16280,16270,167
20230601,102400,126756080,16250,16250,16250,16250,0
20230601,102300,126756080,16250,16250,16250,16250,0
20230601,102200,126756080,16250,16250,16250,16250,0
20230601,102100,126756080,16250,16250,16250,16250,0
20230601,102000,126756080,16250,16270,16270,16250,157
20230601,101900,124203830,16270,16270,16270,16270,0
20230601,101800,124203830,16270,16270,16270,16270,4
20230601,101700,124138750,16250,16250,16250,16250,0
20230601,101600,124138750,16250,16250,16250,16250,0
20230601,101500,124138750,16250,16250,16250,16250,0
20230601,101400,124138750,16250,16250,16250,16250,10
20230601,101300,123976250,16270,16270,16270,16270,7
20230601,101200,123862360,16270,16270,16270,16270,35
20230601,101100,123292910,16250,16260,16260,16250,7
20230601,101000,123179140,16260,16260,16260,16260,0
20230601,100900,123179140,16260,16260,16260,16260,0
20230601,100800,123179140,16260,16260,16260,16260,0
20230601,100700,123179140,16260,16260,16260,16260,0
20230601,100600,123179140,16260,16260,16260,16260,0
20230601,100500,123179140,16260,16260,16260,16260,1
20230601,100400,123162880,16270,16270,16270,16270,83
20230601,100300,121812470,16270,16250,16270,16250,100
20230601,100200,120187430,16250,16250,16250,16250,0
20230601,100100,120187430,16250,16240,16250,16240,60
20230601,100000,119213020,16250,16250,16250,16240,14
20230601,095900,118985620,16240,16240,16240,16240,100
20230601,095800,117361620,16240,16260,16260,16240,1570
20230601,095700,91858850,16260,16260,16260,16260,1
20230601,095600,91842590,16260,16260,16260,16260,24
20230601,095500,91452350,16260,16260,16260,16260,1
20230601,095400,91436090,16250,16250,16250,16250,30
20230601,095300,90948590,16250,16250,16250,16250,0
20230601,095200,90948590,16250,16250,16250,16250,0
20230601,095100,90948590,16250,16250,16250,16250,0
20230601,095000,90948590,16250,16250,16250,16250,0
20230601,094900,90948590,16250,16250,16250,16250,100
20230601,094800,89323590,16270,16270,16270,16270,152
20230601,094700,86850550,16250,16250,16250,16250,0
20230601,094600,86850550,16250,16250,16250,16250,0
20230601,094500,86850550,16250,16250,16250,16240,373
20230601,094400,80790900,16250,16290,16290,16250,167
20230601,094300,78076170,16320,16320,16320,16320,40
20230601,094200,77423370,16320,16320,16320,16320,0
20230601,094100,77423370,16320,16300,16330,16290,84
20230601,094000,76052700,16310,16320,16320,16310,2
20230601,093900,76020070,16340,16320,16340,16320,109
20230601,093800,74239960,16320,16310,16320,16310,9
20230601,093700,74093090,16320,16320,16320,16320,94
20230601,093600,72559010,16320,16300,16320,16300,11
20230601,093500,72379690,16300,16290,16300,16290,113
20230601,093400,70538760,16270,16270,16270,16270,0
20230601,093300,70538760,16270,16270,16270,16270,1
20230601,093200,70522490,16290,16290,16290,16290,6
20230601,093100,70424750,16290,16290,16290,16290,0
20230601,093000,70424750,16290,16290,16290,16290,5
20230601,092900,70343300,16290,16280,16290,16280,30
20230601,092800,69854710,16270,16280,16280,16270,21
20230601,092700,69513030,16270,16270,16270,16270,0
20230601,092600,69513030,16270,16270,16270,16270,19
20230601,092500,69203900,16270,16270,16270,16270,0
20230601,092400,69203900,16270,16250,16270,16250,9
20230601,092300,69057530,16250,16270,16270,16250,13
20230601,092200,68846160,16250,16270,16270,16250,37
20230601,092100,68244510,16270,16270,16270,16270,0
20230601,092000,68244510,16270,16270,16270,16270,10
20230601,091900,68081810,16270,16270,16270,16270,232
20230601,091800,64307170,16250,16250,16250,16250,182
20230601,091700,61349670,16240,16260,16260,16240,1471
20230601,091600,37455270,16270,16270,16270,16270,0
20230601,091500,37455270,16270,16280,16280,16270,2
20230601,091400,37422720,16290,16280,16290,16280,5
20230601,091300,37341310,16280,16280,16280,16280,26
20230601,091200,36918030,16280,16280,16280,16280,0
20230601,091100,36918030,16280,16280,16280,16280,0
20230601,091000,36918030,16280,16290,16290,16280,2
20230601,090900,36885460,16290,16240,16290,16240,127
20230601,090800,34817880,16240,16240,16290,16240,222
20230601,090700,31204000,16240,16280,16290,16240,461
20230601,090600,23709570,16280,16250,16280,16250,95
20230601,090500,22163330,16290,16290,16290,16290,5
20230601,090400,22081880,16290,16290,16290,16290,0
20230601,090300,22081880,16290,16290,16300,16290,625
20230601,090200,11897030,16280,16250,16280,16250,194
20230601,090100,8739670,16250,16290,16290,16250,22
20230601,090000,8381690,16290,16240,16290,16240,512