KissMeData/015230/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212300,3387009610,6630,6630,6630,6630,7636
20230601,212200,3387009610,6630,6630,6630,6630,0
20230601,212100,3387009610,6630,6630,6630,6630,0
20230601,212000,3387009610,6630,6630,6630,6630,0
20230601,211900,3387009610,6630,6630,6630,6630,0
20230601,211800,3387009610,6630,6630,6630,6630,0
20230601,211700,3387009610,6630,6630,6630,6630,0
20230601,211600,3387009610,6630,6630,6630,6630,0
20230601,211500,3387009610,6630,6630,6630,6630,0
20230601,211400,3387009610,6630,6630,6630,6630,0
20230601,211300,3387009610,6630,6630,6630,6630,0
20230601,211200,3387009610,6630,6630,6630,6630,0
20230601,211100,3387009610,6630,6630,6630,6630,0
20230601,211000,3387009610,6630,6630,6630,6630,0
20230601,210900,3387009610,6630,6630,6630,6630,0
20230601,210800,3387009610,6630,6630,6630,6630,0
20230601,210700,3387009610,6630,6630,6630,6630,0
20230601,210600,3387009610,6630,6630,6630,6630,0
20230601,210500,3387009610,6630,6630,6630,6630,0
20230601,210400,3387009610,6630,6630,6630,6630,0
20230601,210300,3387009610,6630,6630,6630,6630,0
20230601,210200,3387009610,6630,6630,6630,6630,0
20230601,210100,3387009610,6630,6630,6630,6630,0
20230601,210000,3387009610,6630,6630,6630,6630,0
20230601,205900,3387009610,6630,6630,6630,6630,0
20230601,205800,3387009610,6630,6630,6630,6630,0
20230601,205700,3387009610,6630,6630,6630,6630,0
20230601,205600,3387009610,6630,6630,6630,6630,0
20230601,205500,3387009610,6630,6630,6630,6630,0
20230601,205400,3387009610,6630,6630,6630,6630,0
20230601,205300,3387009610,6630,6630,6630,6630,7636
20230601,205200,3387009610,6630,6630,6630,6630,0
20230601,205100,3387009610,6630,6630,6630,6630,0
20230601,205000,3387009610,6630,6630,6630,6630,0
20230601,204900,3387009610,6630,6630,6630,6630,0
20230601,204800,3387009610,6630,6630,6630,6630,0
20230601,204700,3387009610,6630,6630,6630,6630,0
20230601,204600,3387009610,6630,6630,6630,6630,0
20230601,204500,3387009610,6630,6630,6630,6630,0
20230601,204400,3387009610,6630,6630,6630,6630,0
20230601,204300,3387009610,6630,6630,6630,6630,0
20230601,204200,3387009610,6630,6630,6630,6630,0
20230601,204100,3387009610,6630,6630,6630,6630,0
20230601,204000,3387009610,6630,6630,6630,6630,0
20230601,203900,3387009610,6630,6630,6630,6630,0
20230601,203800,3387009610,6630,6630,6630,6630,0
20230601,203700,3387009610,6630,6630,6630,6630,0
20230601,203600,3387009610,6630,6630,6630,6630,0
20230601,203500,3387009610,6630,6630,6630,6630,0
20230601,203400,3387009610,6630,6630,6630,6630,0
20230601,203300,3387009610,6630,6630,6630,6630,0
20230601,203200,3387009610,6630,6630,6630,6630,0
20230601,203100,3387009610,6630,6630,6630,6630,0
20230601,203000,3387009610,6630,6630,6630,6630,0
20230601,202900,3387009610,6630,6630,6630,6630,0
20230601,202800,3387009610,6630,6630,6630,6630,0
20230601,202700,3387009610,6630,6630,6630,6630,0
20230601,202600,3387009610,6630,6630,6630,6630,0
20230601,202500,3387009610,6630,6630,6630,6630,0
20230601,202400,3387009610,6630,6630,6630,6630,0
20230601,202300,3387009610,6630,6630,6630,6630,7636
20230601,202200,3387009610,6630,6630,6630,6630,0
20230601,202100,3387009610,6630,6630,6630,6630,0
20230601,202000,3387009610,6630,6630,6630,6630,0
20230601,201900,3387009610,6630,6630,6630,6630,0
20230601,201800,3387009610,6630,6630,6630,6630,0
20230601,201700,3387009610,6630,6630,6630,6630,0
20230601,201600,3387009610,6630,6630,6630,6630,0
20230601,201500,3387009610,6630,6630,6630,6630,0
20230601,201400,3387009610,6630,6630,6630,6630,0
20230601,201300,3387009610,6630,6630,6630,6630,0
20230601,201200,3387009610,6630,6630,6630,6630,0
20230601,201100,3387009610,6630,6630,6630,6630,0
20230601,201000,3387009610,6630,6630,6630,6630,0
20230601,200900,3387009610,6630,6630,6630,6630,0
20230601,200800,3387009610,6630,6630,6630,6630,0
20230601,200700,3387009610,6630,6630,6630,6630,0
20230601,200600,3387009610,6630,6630,6630,6630,0
20230601,200500,3387009610,6630,6630,6630,6630,0
20230601,200400,3387009610,6630,6630,6630,6630,0
20230601,200300,3387009610,6630,6630,6630,6630,0
20230601,200200,3387009610,6630,6630,6630,6630,0
20230601,200100,3387009610,6630,6630,6630,6630,0
20230601,200000,3387009610,6630,6630,6630,6630,0
20230601,195900,3387009610,6630,6630,6630,6630,0
20230601,195800,3387009610,6630,6630,6630,6630,0
20230601,195700,3387009610,6630,6630,6630,6630,0
20230601,195600,3387009610,6630,6630,6630,6630,0
20230601,195500,3387009610,6630,6630,6630,6630,0
20230601,195400,3387009610,6630,6630,6630,6630,0
20230601,195300,3387009610,6630,6630,6630,6630,7636
20230601,195200,3387009610,6630,6630,6630,6630,0
20230601,195100,3387009610,6630,6630,6630,6630,0
20230601,195000,3387009610,6630,6630,6630,6630,0
20230601,194900,3387009610,6630,6630,6630,6630,0
20230601,194800,3387009610,6630,6630,6630,6630,0
20230601,194700,3387009610,6630,6630,6630,6630,0
20230601,194600,3387009610,6630,6630,6630,6630,0
20230601,194500,3387009610,6630,6630,6630,6630,0
20230601,194400,3387009610,6630,6630,6630,6630,0
20230601,194300,3387009610,6630,6630,6630,6630,0
20230601,194200,3387009610,6630,6630,6630,6630,0
20230601,194100,3387009610,6630,6630,6630,6630,0
20230601,194000,3387009610,6630,6630,6630,6630,0
20230601,193900,3387009610,6630,6630,6630,6630,0
20230601,193800,3387009610,6630,6630,6630,6630,0
20230601,193700,3387009610,6630,6630,6630,6630,0
20230601,193600,3387009610,6630,6630,6630,6630,0
20230601,193500,3387009610,6630,6630,6630,6630,0
20230601,193400,3387009610,6630,6630,6630,6630,0
20230601,193300,3387009610,6630,6630,6630,6630,0
20230601,193200,3387009610,6630,6630,6630,6630,0
20230601,193100,3387009610,6630,6630,6630,6630,0
20230601,193000,3387009610,6630,6630,6630,6630,0
20230601,192900,3387009610,6630,6630,6630,6630,0
20230601,192800,3387009610,6630,6630,6630,6630,0
20230601,192700,3387009610,6630,6630,6630,6630,0
20230601,192600,3387009610,6630,6630,6630,6630,0
20230601,192500,3387009610,6630,6630,6630,6630,0
20230601,192400,3387009610,6630,6630,6630,6630,0
20230601,192300,3387009610,6630,6630,6630,6630,7636
20230601,192200,3387009610,6630,6630,6630,6630,0
20230601,192100,3387009610,6630,6630,6630,6630,0
20230601,192000,3387009610,6630,6630,6630,6630,0
20230601,191900,3387009610,6630,6630,6630,6630,0
20230601,191800,3387009610,6630,6630,6630,6630,0
20230601,191700,3387009610,6630,6630,6630,6630,0
20230601,191600,3387009610,6630,6630,6630,6630,0
20230601,191500,3387009610,6630,6630,6630,6630,0
20230601,191400,3387009610,6630,6630,6630,6630,0
20230601,191300,3387009610,6630,6630,6630,6630,0
20230601,191200,3387009610,6630,6630,6630,6630,0
20230601,191100,3387009610,6630,6630,6630,6630,0
20230601,191000,3387009610,6630,6630,6630,6630,0
20230601,190900,3387009610,6630,6630,6630,6630,0
20230601,190800,3387009610,6630,6630,6630,6630,0
20230601,190700,3387009610,6630,6630,6630,6630,0
20230601,190600,3387009610,6630,6630,6630,6630,0
20230601,190500,3387009610,6630,6630,6630,6630,0
20230601,190400,3387009610,6630,6630,6630,6630,0
20230601,190300,3387009610,6630,6630,6630,6630,0
20230601,190200,3387009610,6630,6630,6630,6630,0
20230601,190100,3387009610,6630,6630,6630,6630,0
20230601,190000,3387009610,6630,6630,6630,6630,0
20230601,185900,3387009610,6630,6630,6630,6630,0
20230601,185800,3387009610,6630,6630,6630,6630,0
20230601,185700,3387009610,6630,6630,6630,6630,0
20230601,185600,3387009610,6630,6630,6630,6630,0
20230601,185500,3387009610,6630,6630,6630,6630,0
20230601,185400,3387009610,6630,6630,6630,6630,0
20230601,185300,3387009610,6630,6630,6630,6630,7636
20230601,185200,3387009610,6630,6630,6630,6630,0
20230601,185100,3387009610,6630,6630,6630,6630,0
20230601,185000,3387009610,6630,6630,6630,6630,0
20230601,184900,3387009610,6630,6630,6630,6630,0
20230601,184800,3387009610,6630,6630,6630,6630,0
20230601,184700,3387009610,6630,6630,6630,6630,0
20230601,184600,3387009610,6630,6630,6630,6630,0
20230601,184500,3387009610,6630,6630,6630,6630,0
20230601,184400,3387009610,6630,6630,6630,6630,0
20230601,184300,3387009610,6630,6630,6630,6630,0
20230601,184200,3387009610,6630,6630,6630,6630,0
20230601,184100,3387009610,6630,6630,6630,6630,0
20230601,184000,3387009610,6630,6630,6630,6630,0
20230601,183900,3387009610,6630,6630,6630,6630,0
20230601,183800,3387009610,6630,6630,6630,6630,0
20230601,183700,3387009610,6630,6630,6630,6630,0
20230601,183600,3387009610,6630,6630,6630,6630,0
20230601,183500,3387009610,6630,6630,6630,6630,0
20230601,183400,3387009610,6630,6630,6630,6630,0
20230601,183300,3387009610,6630,6630,6630,6630,0
20230601,183200,3387009610,6630,6630,6630,6630,0
20230601,183100,3387009610,6630,6630,6630,6630,0
20230601,183000,3387009610,6630,6630,6630,6630,0
20230601,182900,3387009610,6630,6630,6630,6630,0
20230601,182800,3387009610,6630,6630,6630,6630,0
20230601,182700,3387009610,6630,6630,6630,6630,0
20230601,182600,3387009610,6630,6630,6630,6630,0
20230601,182500,3387009610,6630,6630,6630,6630,0
20230601,182400,3387009610,6630,6630,6630,6630,0
20230601,182300,3387009610,6630,6630,6630,6630,7636
20230601,182200,3387009610,6630,6630,6630,6630,0
20230601,182100,3387009610,6630,6630,6630,6630,0
20230601,182000,3387009610,6630,6630,6630,6630,0
20230601,181900,3387009610,6630,6630,6630,6630,0
20230601,181800,3387009610,6630,6630,6630,6630,0
20230601,181700,3387009610,6630,6630,6630,6630,0
20230601,181600,3387009610,6630,6630,6630,6630,0
20230601,181500,3387009610,6630,6630,6630,6630,0
20230601,181400,3387009610,6630,6630,6630,6630,0
20230601,181300,3387009610,6630,6630,6630,6630,0
20230601,181200,3387009610,6630,6630,6630,6630,0
20230601,181100,3387009610,6630,6630,6630,6630,0
20230601,181000,3387009610,6630,6630,6630,6630,0
20230601,180900,3387009610,6630,6630,6630,6630,0
20230601,180800,3387009610,6630,6630,6630,6630,0
20230601,180700,3387009610,6630,6630,6630,6630,0
20230601,180600,3387009610,6630,6630,6630,6630,0
20230601,180500,3387009610,6630,6630,6630,6630,0
20230601,180400,3387009610,6630,6630,6630,6630,0
20230601,180300,3387009610,6630,6630,6630,6630,0
20230601,180200,3387009610,6630,6630,6630,6630,0
20230601,180100,3387009610,6630,6630,6630,6630,0
20230601,180000,3387009610,6630,6630,6630,6630,0
20230601,175900,3387009610,6630,6630,6630,6630,0
20230601,175800,3387009610,6630,6630,6630,6630,0
20230601,175700,3387009610,6630,6630,6630,6630,0
20230601,175600,3387009610,6630,6630,6630,6630,0
20230601,175500,3387009610,6630,6630,6630,6630,0
20230601,175400,3387009610,6630,6630,6630,6630,0
20230601,175300,3387009610,6630,6630,6630,6630,7636
20230601,175200,3387009610,6630,6630,6630,6630,0
20230601,175100,3387009610,6630,6630,6630,6630,0
20230601,175000,3387009610,6630,6630,6630,6630,0
20230601,174900,3387009610,6630,6630,6630,6630,0
20230601,174800,3387009610,6630,6630,6630,6630,0
20230601,174700,3387009610,6630,6630,6630,6630,0
20230601,174600,3387009610,6630,6630,6630,6630,0
20230601,174500,3387009610,6630,6630,6630,6630,0
20230601,174400,3387009610,6630,6630,6630,6630,0
20230601,174300,3387009610,6630,6630,6630,6630,0
20230601,174200,3387009610,6630,6630,6630,6630,0
20230601,174100,3387009610,6630,6630,6630,6630,0
20230601,174000,3387009610,6630,6630,6630,6630,0
20230601,173900,3387009610,6630,6630,6630,6630,0
20230601,173800,3387009610,6630,6630,6630,6630,0
20230601,173700,3387009610,6630,6630,6630,6630,0
20230601,173600,3387009610,6630,6630,6630,6630,0
20230601,173500,3387009610,6630,6630,6630,6630,0
20230601,173400,3387009610,6630,6630,6630,6630,0
20230601,173300,3387009610,6630,6630,6630,6630,0
20230601,173200,3387009610,6630,6630,6630,6630,0
20230601,173100,3387009610,6630,6630,6630,6630,0
20230601,173000,3387009610,6630,6630,6630,6630,0
20230601,172900,3387009610,6630,6630,6630,6630,0
20230601,172800,3387009610,6630,6630,6630,6630,0
20230601,172700,3387009610,6630,6630,6630,6630,0
20230601,172600,3387009610,6630,6630,6630,6630,0
20230601,172500,3387009610,6630,6630,6630,6630,0
20230601,172400,3387009610,6630,6630,6630,6630,0
20230601,172300,3387009610,6630,6630,6630,6630,7636
20230601,172200,3387009610,6630,6630,6630,6630,0
20230601,172100,3387009610,6630,6630,6630,6630,0
20230601,172000,3387009610,6630,6630,6630,6630,0
20230601,171900,3387009610,6630,6630,6630,6630,0
20230601,171800,3387009610,6630,6630,6630,6630,0
20230601,171700,3387009610,6630,6630,6630,6630,0
20230601,171600,3387009610,6630,6630,6630,6630,0
20230601,171500,3387009610,6630,6630,6630,6630,0
20230601,171400,3387009610,6630,6630,6630,6630,0
20230601,171300,3387009610,6630,6630,6630,6630,0
20230601,171200,3387009610,6630,6630,6630,6630,0
20230601,171100,3387009610,6630,6630,6630,6630,0
20230601,171000,3387009610,6630,6630,6630,6630,0
20230601,170900,3387009610,6630,6630,6630,6630,0
20230601,170800,3387009610,6630,6630,6630,6630,0
20230601,170700,3387009610,6630,6630,6630,6630,0
20230601,170600,3387009610,6630,6630,6630,6630,0
20230601,170500,3387009610,6630,6630,6630,6630,0
20230601,170400,3387009610,6630,6630,6630,6630,0
20230601,170300,3387009610,6630,6630,6630,6630,0
20230601,170200,3387009610,6630,6630,6630,6630,0
20230601,170100,3387009610,6630,6630,6630,6630,0
20230601,170000,3387009610,6630,6630,6630,6630,0
20230601,165900,3387009610,6630,6630,6630,6630,0
20230601,165800,3387009610,6630,6630,6630,6630,0
20230601,165700,3387009610,6630,6630,6630,6630,0
20230601,165600,3387009610,6630,6630,6630,6630,0
20230601,165500,3387009610,6630,6630,6630,6630,0
20230601,165400,3387009610,6630,6630,6630,6630,0
20230601,165300,3387009610,6630,6630,6630,6630,7636
20230601,165200,3387009610,6630,6630,6630,6630,0
20230601,165100,3387009610,6630,6630,6630,6630,0
20230601,165000,3387009610,6630,6630,6630,6630,0
20230601,164900,3387009610,6630,6630,6630,6630,0
20230601,164800,3387009610,6630,6630,6630,6630,0
20230601,164700,3387009610,6630,6630,6630,6630,0
20230601,164600,3387009610,6630,6630,6630,6630,0
20230601,164500,3387009610,6630,6630,6630,6630,0
20230601,164400,3387009610,6630,6630,6630,6630,0
20230601,164300,3387009610,6630,6630,6630,6630,0
20230601,164200,3387009610,6630,6630,6630,6630,0
20230601,164100,3387009610,6630,6630,6630,6630,0
20230601,164000,3387009610,6630,6630,6630,6630,0
20230601,163900,3387009610,6630,6630,6630,6630,0
20230601,163800,3387009610,6630,6630,6630,6630,0
20230601,163700,3387009610,6630,6630,6630,6630,0
20230601,163600,3387009610,6630,6630,6630,6630,0
20230601,163500,3387009610,6630,6630,6630,6630,0
20230601,163400,3387009610,6630,6630,6630,6630,0
20230601,163300,3387009610,6630,6630,6630,6630,0
20230601,163200,3387009610,6630,6630,6630,6630,0
20230601,163100,3387009610,6630,6630,6630,6630,0
20230601,163000,3387009610,6630,6630,6630,6630,0
20230601,162900,3387009610,6630,6630,6630,6630,0
20230601,162800,3387009610,6630,6630,6630,6630,0
20230601,162700,3387009610,6630,6630,6630,6630,0
20230601,162600,3387009610,6630,6630,6630,6630,0
20230601,162500,3387009610,6630,6630,6630,6630,0
20230601,162400,3387009610,6630,6630,6630,6630,0
20230601,162300,3387009610,6630,6630,6630,6630,7636
20230601,162200,3387009610,6630,6630,6630,6630,0
20230601,162100,3387009610,6630,6630,6630,6630,0
20230601,162000,3387009610,6630,6630,6630,6630,0
20230601,161900,3387009610,6630,6630,6630,6630,0
20230601,161800,3387009610,6630,6630,6630,6630,0
20230601,161700,3387009610,6630,6630,6630,6630,0
20230601,161600,3387009610,6630,6630,6630,6630,0
20230601,161500,3387009610,6630,6630,6630,6630,0
20230601,161400,3387009610,6630,6630,6630,6630,0
20230601,161300,3387009610,6630,6630,6630,6630,0
20230601,161200,3387009610,6630,6630,6630,6630,0
20230601,161100,3387009610,6630,6630,6630,6630,0
20230601,161000,3387009610,6630,6630,6630,6630,0
20230601,160900,3387009610,6630,6630,6630,6630,0
20230601,160800,3387009610,6630,6630,6630,6630,0
20230601,160700,3387009610,6630,6630,6630,6630,0
20230601,160600,3387009610,6630,6630,6630,6630,0
20230601,160500,3387009610,6630,6630,6630,6630,0
20230601,160400,3387009610,6630,6630,6630,6630,0
20230601,160300,3387009610,6630,6630,6630,6630,0
20230601,160200,3387009610,6630,6630,6630,6630,0
20230601,160100,3387009610,6630,6630,6630,6630,0
20230601,160000,3387009610,6630,6630,6630,6630,0
20230601,155900,3387009610,6630,6630,6630,6630,0
20230601,155800,3387009610,6630,6630,6630,6630,0
20230601,155700,3387009610,6630,6630,6630,6630,0
20230601,155600,3387009610,6630,6630,6630,6630,0
20230601,155500,3387009610,6630,6630,6630,6630,0
20230601,155400,3387009610,6630,6630,6630,6630,0
20230601,155300,3387009610,6630,6630,6630,6630,7636
20230601,155200,3387009610,6630,6630,6630,6630,0
20230601,155100,3387009610,6630,6630,6630,6630,0
20230601,155000,3387009610,6630,6630,6630,6630,0
20230601,154900,3387009610,6630,6630,6630,6630,0
20230601,154800,3387009610,6630,6630,6630,6630,0
20230601,154700,3387009610,6630,6630,6630,6630,0
20230601,154600,3387009610,6630,6630,6630,6630,0
20230601,154500,3387009610,6630,6630,6630,6630,0
20230601,154400,3387009610,6630,6630,6630,6630,0
20230601,154300,3387009610,6630,6630,6630,6630,0
20230601,154200,3387009610,6630,6630,6630,6630,0
20230601,154100,3387009610,6630,6630,6630,6630,0
20230601,154000,3387009610,6630,6630,6630,6630,0
20230601,153900,3387009610,6630,6630,6630,6630,0
20230601,153800,3387009610,6630,6630,6630,6630,0
20230601,153700,3387009610,6630,6630,6630,6630,0
20230601,153600,3387009610,6630,6630,6630,6630,0
20230601,153500,3387009610,6630,6630,6630,6630,0
20230601,153400,3387009610,6630,6630,6630,6630,0
20230601,153300,3387009610,6630,6630,6630,6630,0
20230601,153200,3387009610,6630,6630,6630,6630,0
20230601,153100,3387009610,6630,6630,6630,6630,0
20230601,153000,3387009610,6630,6630,6630,6630,7636
20230601,152900,3336382930,6620,6620,6620,6620,0
20230601,152800,3336382930,6620,6620,6620,6620,0
20230601,152700,3336382930,6620,6620,6620,6620,0
20230601,152600,3336382930,6620,6620,6620,6620,0
20230601,152500,3336382930,6620,6620,6620,6620,0
20230601,152400,3336382930,6620,6620,6620,6620,0
20230601,152300,3336382930,6620,6620,6620,6620,0
20230601,152200,3336382930,6620,6620,6620,6620,0
20230601,152100,3336382930,6620,6620,6620,6620,0
20230601,152000,3336382930,6620,6620,6620,6620,0
20230601,151900,3336382930,6620,6630,6630,6610,1969
20230601,151800,3323350680,6620,6600,6630,6590,2405
20230601,151700,3307442730,6600,6590,6620,6580,2153
20230601,151600,3293217690,6610,6580,6610,6580,2990
20230601,151500,3273526760,6580,6570,6590,6570,4480
20230601,151400,3244082980,6570,6580,6590,6570,3448
20230601,151300,3221386720,6580,6590,6600,6580,2415
20230601,151200,3205481970,6590,6600,6600,6580,2193
20230601,151100,3191034460,6590,6580,6610,6580,2176
20230601,151000,3176702580,6580,6580,6640,6570,4490
20230601,150900,3147095160,6570,6580,6590,6570,3209
20230601,150800,3125985320,6590,6570,6590,6570,2021
20230601,150700,3112696520,6570,6580,6590,6570,2912
20230601,150600,3093549210,6570,6580,6580,6570,2983
20230601,150500,3073938140,6580,6580,6580,6570,2699
20230601,150400,3056189940,6580,6570,6590,6570,3923
20230601,150300,3030372570,6570,6570,6580,6570,2371
20230601,150200,3014794740,6560,6570,6570,6560,2975
20230601,150100,2995263280,6570,6570,6570,6570,3973
20230601,150000,2969160670,6580,6570,6580,6560,3427
20230601,145900,2946650580,6570,6580,6580,6570,1883
20230601,145800,2934277580,6570,6590,6590,6570,2716
20230601,145700,2916426430,6580,6570,6600,6560,2615
20230601,145600,2899252040,6570,6570,6580,6570,3826
20230601,145500,2874114940,6570,6570,6570,6560,2986
20230601,145400,2854503530,6570,6570,6580,6570,2186
20230601,145300,2840141410,6570,6570,6580,6570,2025
20230601,145200,2826836160,6580,6580,6580,6570,2593
20230601,145100,2809799090,6580,6580,6580,6560,3340
20230601,145000,2787858620,6570,6570,6580,6570,2370
20230601,144900,2772287540,6560,6570,6570,6560,2328
20230601,144800,2756999230,6570,6570,6580,6560,2673
20230601,144700,2739445270,6570,6580,6580,6570,2196
20230601,144600,2725017330,6570,6590,6590,6570,2627
20230601,144500,2707746290,6580,6570,6580,6570,2146
20230601,144400,2693630370,6580,6570,6580,6560,3920
20230601,144300,2667878400,6570,6580,6580,6570,6081
20230601,144200,2627919820,6580,6590,6590,6570,2649
20230601,144100,2610489890,6580,6580,6600,6580,1889
20230601,144000,2598054220,6580,6580,6590,6570,2573
20230601,143900,2581125070,6580,6590,6590,6570,2581
20230601,143800,2564141040,6590,6580,6590,6570,3294
20230601,143700,2542470740,6570,6570,6580,6570,2806
20230601,143600,2524025260,6580,6570,6580,6570,3995
20230601,143500,2497768060,6580,6580,6580,6570,2457
20230601,143400,2481614980,6590,6580,6590,6580,2957
20230601,143300,2462154750,6580,6590,6600,6580,3435
20230601,143200,2439523420,6600,6590,6600,6590,2713
20230601,143100,2421643930,6590,6600,6620,6590,2359
20230601,143000,2406080870,6600,6610,6610,6600,2071
20230601,142900,2392410200,6610,6590,6610,6590,3665
20230601,142800,2368218490,6590,6600,6610,6580,14047
20230601,142700,2275557020,6610,6610,6610,6600,16944
20230601,142600,2163722440,6600,6610,6610,6600,5070
20230601,142500,2130238890,6610,6620,6620,6610,2361
20230601,142400,2114632480,6610,6610,6620,6610,2505
20230601,142300,2098074330,6610,6610,6620,6610,2692
20230601,142200,2080279730,6610,6620,6630,6610,2962
20230601,142100,2060678410,6620,6620,6630,6620,1178
20230601,142000,2052879780,6630,6620,6630,6620,3114
20230601,141900,2032265070,6620,6620,6630,6620,2599
20230601,141800,2015059660,6620,6620,6640,6610,3221
20230601,141700,1993749040,6610,6610,6620,6610,2092
20230601,141600,1979919350,6620,6620,6630,6610,2795
20230601,141500,1961418900,6620,6620,6620,6610,3201
20230601,141400,1940253350,6610,6620,6620,6610,2190
20230601,141300,1925764870,6620,6630,6630,6610,2804
20230601,141200,1907221440,6630,6620,6640,6620,1849
20230601,141100,1894979650,6620,6620,6640,6620,2647
20230601,141000,1877456490,6620,6620,6640,6610,1912
20230601,140900,1864799840,6620,6620,6630,6620,2787
20230601,140800,1846347870,6630,6630,6630,6620,2614
20230601,140700,1829034560,6630,6620,6630,6620,2039
20230601,140600,1815529450,6620,6620,6620,6610,4255
20230601,140500,1787363260,6630,6630,6630,6620,2163
20230601,140400,1773037730,6630,6630,6630,6620,2437
20230601,140300,1756895280,6620,6630,6640,6620,2359
20230601,140200,1741270480,6630,6630,6630,6620,3857
20230601,140100,1715709940,6620,6620,6640,6620,2464
20230601,140000,1699379350,6620,6640,6640,6620,4143
20230601,135900,1671918290,6640,6630,6640,6630,2973
20230601,135800,1652193580,6630,6640,6640,6630,2305
20230601,135700,1636910730,6640,6640,6650,6640,2331
20230601,135600,1621432590,6640,6630,6650,6630,2211
20230601,135500,1606751510,6630,6640,6650,6630,2805
20230601,135400,1588148410,6640,6630,6640,6630,3157
20230601,135300,1567195970,6640,6630,6650,6630,2630
20230601,135200,1549756940,6630,6650,6650,6630,2102
20230601,135100,1535802830,6650,6640,6650,6640,3027
20230601,135000,1515699650,6640,6650,6650,6640,2624
20230601,134900,1498264500,6650,6650,6650,6640,3216
20230601,134800,1476890600,6660,6660,6660,6650,3445
20230601,134700,1453978100,6660,6650,6660,6650,2091
20230601,134600,1440072910,6660,6660,6660,6650,2287
20230601,134500,1424859520,6650,6660,6660,6650,2391
20230601,134400,1408947130,6670,6660,6670,6650,2415
20230601,134300,1392871470,6650,6630,6670,6620,4463
20230601,134200,1363255910,6630,6670,6680,6630,17445
20230601,134100,1247142420,6680,6680,6680,6670,3547
20230601,134000,1223449520,6680,6680,6690,6680,3216
20230601,133900,1201966290,6680,6690,6690,6680,2932
20230601,133800,1182378360,6690,6690,6690,6680,857
20230601,133700,1176648730,6690,6700,6700,6680,1206
20230601,133600,1168581630,6700,6690,6700,6690,831
20230601,133500,1163022220,6690,6690,6700,6680,2091
20230601,133400,1149036000,6700,6690,6700,6690,1301
20230601,133300,1140331470,6690,6690,6730,6690,1498
20230601,133200,1130289460,6690,6700,6700,6690,4436
20230601,133100,1100609450,6690,6690,6700,6690,1124
20230601,133000,1093088830,6700,6700,6700,6690,9211
20230601,132900,1031376190,6710,6700,6710,6700,891
20230601,132800,1025405860,6700,6700,6710,6700,1365
20230601,132700,1016255720,6710,6710,6710,6700,1885
20230601,132600,1003608660,6710,6710,6710,6710,551
20230601,132500,999911450,6720,6720,6720,6710,691
20230601,132400,995273200,6720,6710,6720,6710,884
20230601,132300,989341530,6710,6710,6720,6700,1714
20230601,132200,977841980,6710,6710,6720,6700,627
20230601,132100,973636860,6710,6710,6720,6710,642
20230601,132000,969329010,6700,6710,6720,6700,3869
20230601,131900,943369400,6710,6710,6720,6710,1271
20230601,131800,934839940,6710,6720,6720,6710,1516
20230601,131700,924660160,6720,6720,6720,6710,2780
20230601,131600,905988530,6720,6730,6730,6720,1392
20230601,131500,896628280,6730,6720,6730,6720,488
20230601,131400,893346500,6720,6720,6730,6720,773
20230601,131300,888151100,6730,6730,6740,6720,982
20230601,131200,881546340,6730,6740,6740,6730,5269
20230601,131100,846081780,6730,6730,6740,6730,1598
20230601,131000,835316600,6730,6740,6740,6730,525
20230601,130900,831783140,6730,6730,6740,6730,527
20230601,130800,828236360,6740,6740,6740,6740,64
20230601,130700,827805000,6730,6730,6730,6730,2
20230601,130600,827791540,6740,6740,6740,6740,50
20230601,130500,827454540,6740,6740,6740,6740,375
20230601,130400,824927040,6750,6750,6750,6750,0
20230601,130300,824927040,6750,6750,6750,6750,25
20230601,130200,824758290,6750,6750,6750,6750,20
20230601,130100,824623290,6750,6750,6750,6750,20
20230601,130000,824488290,6750,6750,6750,6750,13
20230601,125900,824400540,6740,6740,6740,6740,49
20230601,125800,824070280,6740,6740,6740,6740,20
20230601,125700,823935480,6740,6740,6740,6740,441
20230601,125600,820963140,6740,6750,6750,6740,3413
20230601,125500,797959480,6750,6750,6750,6750,599
20230601,125400,793916230,6740,6740,6740,6740,0
20230601,125300,793916230,6740,6740,6740,6740,190
20230601,125200,792635630,6740,6750,6750,6740,89
20230601,125100,792035680,6740,6740,6740,6740,0
20230601,125000,792035680,6740,6740,6740,6740,0
20230601,124900,792035680,6740,6740,6740,6740,0
20230601,124800,792035680,6740,6740,6740,6740,229
20230601,124700,790492220,6750,6750,6750,6750,0
20230601,124600,790492220,6750,6750,6750,6750,18
20230601,124500,790370720,6750,6750,6750,6750,614
20230601,124400,786226220,6760,6760,6760,6760,7
20230601,124300,786178900,6760,6760,6760,6760,51
20230601,124200,785834140,6760,6760,6760,6760,0
20230601,124100,785834140,6760,6760,6760,6760,185
20230601,124000,784583540,6760,6760,6760,6760,257
20230601,123900,782846220,6760,6760,6770,6760,56
20230601,123800,782467580,6760,6760,6760,6760,27
20230601,123700,782285060,6760,6750,6770,6750,152
20230601,123600,781256490,6750,6750,6750,6750,0
20230601,123500,781256490,6750,6750,6750,6750,560
20230601,123400,777476490,6750,6750,6750,6750,537
20230601,123300,773851740,6760,6750,6760,6750,500
20230601,123200,770472750,6750,6750,6750,6750,0
20230601,123100,770472750,6750,6750,6750,6750,10
20230601,123000,770405250,6750,6750,6750,6750,25
20230601,122900,770236500,6740,6740,6740,6740,5
20230601,122800,770202800,6740,6740,6740,6740,55
20230601,122700,769832100,6740,6740,6740,6740,554
20230601,122600,766098140,6750,6750,6750,6750,278
20230601,122500,764221640,6750,6750,6750,6750,20
20230601,122400,764086640,6740,6750,6750,6740,238
20230601,122300,762480600,6750,6750,6750,6750,11
20230601,122200,762406350,6750,6750,6750,6750,42
20230601,122100,762122850,6750,6750,6750,6750,94
20230601,122000,761488350,6760,6760,6760,6760,0
20230601,121900,761488350,6760,6760,6760,6760,30
20230601,121800,761285550,6750,6750,6750,6750,0
20230601,121700,761285550,6750,6750,6750,6750,90
20230601,121600,760678050,6760,6760,6760,6760,20
20230601,121500,760542850,6760,6740,6760,6740,628
20230601,121400,756309930,6740,6750,6750,6740,5476
20230601,121300,719367500,6760,6760,6760,6760,0
20230601,121200,719367500,6760,6760,6760,6760,10
20230601,121100,719299900,6760,6760,6760,6760,0
20230601,121000,719299900,6760,6760,6760,6760,0
20230601,120900,719299900,6760,6760,6760,6760,5
20230601,120800,719266100,6760,6750,6760,6750,152
20230601,120700,718239990,6750,6750,6750,6750,5340
20230601,120600,682194990,6750,6750,6750,6750,500
20230601,120500,678819990,6760,6760,6760,6760,0
20230601,120400,678819990,6760,6750,6760,6750,75
20230601,120300,678313490,6760,6760,6760,6760,21
20230601,120200,678171530,6760,6760,6760,6760,49
20230601,120100,677840290,6760,6760,6760,6750,143
20230601,120000,676874730,6760,6760,6760,6760,1493
20230601,115900,666782050,6760,6750,6760,6750,1040
20230601,115800,659761900,6750,6750,6750,6750,4442
20230601,115700,629778400,6750,6760,6760,6750,201
20230601,115600,628421640,6750,6750,6750,6750,0
20230601,115500,628421640,6750,6750,6750,6750,1
20230601,115400,628414890,6750,6760,6760,6750,15
20230601,115300,628313540,6760,6760,6760,6760,0
20230601,115200,628313540,6760,6760,6760,6760,50
20230601,115100,627975540,6760,6760,6760,6760,11
20230601,115000,627901180,6760,6760,6760,6760,0
20230601,114900,627901180,6760,6760,6760,6760,1591
20230601,114800,617146020,6760,6760,6760,6760,5
20230601,114700,617112220,6760,6770,6770,6760,1397
20230601,114600,607665730,6780,6780,6780,6780,1
20230601,114500,607658950,6770,6770,6770,6770,0
20230601,114400,607658950,6770,6770,6770,6770,0
20230601,114300,607658950,6770,6770,6770,6770,2
20230601,114200,607645410,6770,6770,6770,6770,0
20230601,114100,607645410,6770,6770,6770,6770,0
20230601,114000,607645410,6770,6770,6770,6770,1500
20230601,113900,597490410,6770,6780,6780,6770,282
20230601,113800,595580770,6780,6780,6780,6780,21
20230601,113700,595438390,6780,6780,6780,6780,0
20230601,113600,595438390,6780,6780,6780,6780,6
20230601,113500,595397710,6780,6780,6780,6780,1
20230601,113400,595390930,6790,6790,6790,6790,0
20230601,113300,595390930,6790,6790,6790,6790,0
20230601,113200,595390930,6790,6790,6790,6790,0
20230601,113100,595390930,6790,6780,6790,6780,757
20230601,113000,590253470,6790,6790,6790,6790,5
20230601,112900,590219520,6790,6790,6790,6790,8
20230601,112800,590165200,6790,6790,6790,6790,30
20230601,112700,589961500,6790,6790,6790,6790,102
20230601,112600,589268920,6790,6790,6790,6790,0
20230601,112500,589268920,6790,6790,6790,6790,0
20230601,112400,589268920,6790,6790,6790,6790,0
20230601,112300,589268920,6790,6790,6790,6790,0
20230601,112200,589268920,6790,6780,6790,6780,141
20230601,112100,588311600,6780,6780,6780,6780,5
20230601,112000,588277700,6780,6780,6780,6780,0
20230601,111900,588277700,6780,6780,6780,6780,0
20230601,111800,588277700,6780,6780,6780,6780,2
20230601,111700,588264140,6780,6780,6780,6780,400
20230601,111600,585552140,6780,6780,6780,6780,5
20230601,111500,585518240,6780,6780,6780,6780,0
20230601,111400,585518240,6780,6780,6780,6770,93
20230601,111300,584888400,6780,6780,6780,6780,100
20230601,111200,584210400,6780,6790,6790,6780,501
20230601,111100,580813610,6790,6790,6790,6790,1
20230601,111000,580806820,6780,6770,6780,6770,1501
20230601,110900,570630180,6780,6780,6780,6780,10
20230601,110800,570562380,6780,6780,6780,6780,164
20230601,110700,569450460,6780,6780,6780,6780,120
20230601,110600,568636860,6780,6780,6780,6780,0
20230601,110500,568636860,6780,6780,6780,6780,0
20230601,110400,568636860,6780,6770,6780,6770,135
20230601,110300,567722810,6780,6780,6780,6780,16
20230601,110200,567614330,6780,6780,6780,6780,147
20230601,110100,566617670,6780,6780,6780,6780,56
20230601,110000,566237990,6780,6780,6780,6780,2
20230601,105900,566224430,6780,6780,6780,6780,0
20230601,105800,566224430,6780,6780,6780,6780,0
20230601,105700,566224430,6780,6770,6780,6770,186
20230601,105600,564965160,6770,6770,6770,6770,18
20230601,105500,564843300,6770,6770,6770,6770,1
20230601,105400,564836530,6760,6760,6760,6760,1
20230601,105300,564829770,6770,6770,6770,6770,216
20230601,105200,563367450,6770,6770,6770,6770,276
20230601,105100,561498930,6770,6770,6770,6770,0
20230601,105000,561498930,6770,6770,6770,6770,160
20230601,104900,560415730,6740,6740,6740,6740,0
20230601,104800,560415730,6740,6740,6740,6740,0
20230601,104700,560415730,6740,6740,6740,6740,524
20230601,104600,556883970,6750,6750,6750,6750,1342
20230601,104500,547825470,6750,6750,6750,6750,0
20230601,104400,547825470,6750,6750,6750,6750,0
20230601,104300,547825470,6750,6780,6780,6750,21
20230601,104200,547683380,6750,6750,6750,6750,0
20230601,104100,547683380,6750,6760,6760,6750,614
20230601,104000,543538470,6780,6770,6780,6770,148
20230601,103900,542535080,6780,6780,6780,6780,10
20230601,103800,542467280,6750,6740,6750,6740,27
20230601,103700,542285240,6740,6750,6750,6740,1871
20230601,103600,529670150,6760,6770,6770,6760,899
20230601,103500,523592780,6770,6770,6770,6770,2
20230601,103400,523579240,6770,6770,6770,6770,44
20230601,103300,523281360,6770,6770,6770,6770,22
20230601,103200,523132420,6760,6760,6760,6760,316
20230601,103100,520996260,6760,6760,6760,6750,992
20230601,103000,514293460,6760,6760,6760,6760,5
20230601,102900,514259660,6760,6750,6760,6750,236
20230601,102800,512664540,6760,6760,6760,6760,8
20230601,102700,512610460,6760,6750,6760,6750,23
20230601,102600,512455200,6750,6760,6760,6750,66
20230601,102500,512009090,6750,6750,6750,6750,424
20230601,102400,509147090,6750,6750,6750,6750,1
20230601,102300,509140340,6750,6730,6750,6730,288
20230601,102200,507200620,6740,6730,6740,6730,696
20230601,102100,502509590,6730,6730,6740,6730,60
20230601,102000,502105540,6730,6730,6740,6730,2940
20230601,101900,482310230,6730,6740,6740,6730,772
20230601,101800,477114660,6740,6730,6740,6730,1215
20230601,101700,468937700,6740,6740,6740,6740,35
20230601,101600,468701800,6730,6740,6740,6730,1230
20230601,101500,460423830,6740,6740,6740,6740,307
20230601,101400,458354650,6740,6740,6740,6740,121
20230601,101300,457539110,6730,6750,6750,6730,1368
20230601,101200,448324060,6750,6750,6750,6750,499
20230601,101100,444955810,6750,6750,6750,6750,380
20230601,101000,442390810,6750,6750,6750,6740,5
20230601,100900,442357070,6750,6750,6750,6750,200
20230601,100800,441007070,6750,6750,6750,6750,30
20230601,100700,440804570,6760,6730,6760,6730,65
20230601,100600,440366520,6730,6750,6750,6730,5227
20230601,100500,405172870,6750,6750,6750,6750,48
20230601,100400,404848870,6750,6750,6750,6750,119
20230601,100300,404045620,6750,6750,6750,6750,155
20230601,100200,402999370,6750,6750,6750,6750,84
20230601,100100,402432370,6750,6760,6760,6750,175
20230601,100000,401250520,6760,6760,6760,6750,412
20230601,095900,398468330,6760,6760,6760,6760,12
20230601,095800,398387210,6740,6750,6750,6740,6768
20230601,095700,352766390,6750,6760,6760,6750,75
20230601,095600,352260070,6750,6750,6750,6750,223
20230601,095500,350754820,6750,6750,6760,6740,5672
20230601,095400,312472210,6750,6750,6750,6750,1092
20230601,095300,305101210,6750,6750,6750,6750,85
20230601,095200,304527460,6740,6750,6750,6740,1000
20230601,095100,297787060,6740,6750,6750,6740,775
20230601,095000,292557710,6750,6750,6750,6740,1085
20230601,094900,285243960,6750,6750,6750,6750,931
20230601,094800,278959710,6750,6760,6760,6750,3284
20230601,094700,256788920,6760,6760,6760,6760,20
20230601,094600,256653720,6750,6750,6750,6750,672
20230601,094500,252117720,6750,6760,6770,6750,2209
20230601,094400,237192750,6760,6780,6780,6760,116
20230601,094300,236407320,6770,6780,6780,6760,1158
20230601,094200,228577740,6770,6770,6770,6770,490
20230601,094100,225260440,6770,6780,6780,6770,31
20230601,094000,225050560,6770,6770,6780,6770,1174
20230601,093900,217102050,6770,6770,6770,6770,0
20230601,093800,217102050,6770,6770,6770,6770,153
20230601,093700,216066240,6770,6760,6770,6760,158
20230601,093600,214997680,6760,6770,6770,6760,355
20230601,093500,212597680,6770,6770,6770,6760,250
20230601,093400,210905380,6770,6770,6770,6770,1732
20230601,093300,199179740,6770,6780,6780,6770,32
20230601,093200,198963050,6780,6770,6780,6770,292
20230601,093100,196983890,6760,6780,6780,6760,5280
20230601,093000,161257930,6790,6780,6790,6780,716
20230601,092900,156402200,6770,6770,6780,6770,1612
20230601,092800,145477730,6770,6760,6770,6760,282
20230601,092700,143569590,6770,6780,6780,6770,312
20230601,092600,141455370,6780,6770,6780,6750,1306
20230601,092500,132636440,6760,6770,6770,6760,1623
20230601,092400,121664460,6760,6780,6780,6760,104
20230601,092300,120960700,6780,6770,6780,6760,1477
20230601,092200,110972900,6770,6790,6790,6770,160
20230601,092100,109889300,6770,6780,6780,6770,507
20230601,092000,106456110,6780,6790,6800,6780,709
20230601,091900,101647990,6790,6800,6800,6790,182
20230601,091800,100412070,6790,6810,6810,6780,4504
20230601,091700,69852270,6810,6800,6810,6800,186
20230601,091600,68587410,6800,6800,6810,6800,131
20230601,091500,67695750,6810,6820,6820,6810,46
20230601,091400,67382470,6820,6810,6820,6810,946
20230601,091300,60937450,6810,6820,6820,6810,183
20230601,091200,59689660,6820,6820,6820,6820,101
20230601,091100,59000840,6800,6800,6800,6800,550
20230601,091000,55260840,6800,6820,6820,6800,1241
20230601,090900,46815550,6830,6840,6840,6830,146
20230601,090800,45817690,6820,6830,6830,6820,174
20230601,090700,44630990,6830,6850,6850,6830,1670
20230601,090600,33219140,6860,6840,6860,6840,498
20230601,090500,29809540,6830,6830,6830,6830,498
20230601,090400,26408200,6830,6820,6840,6820,637
20230601,090300,22057680,6830,6840,6840,6830,590
20230601,090200,18025240,6830,6830,6840,6830,1192
20230601,090100,9883550,6830,6840,6860,6830,55
20230601,090000,9507530,6850,6830,6860,6830,1387