KissMeData/018700/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202200,85759445,2370,2370,2370,2370,1297
20230601,202100,85759445,2370,2370,2370,2370,0
20230601,202000,85759445,2370,2370,2370,2370,0
20230601,201900,85759445,2370,2370,2370,2370,0
20230601,201800,85759445,2370,2370,2370,2370,0
20230601,201700,85759445,2370,2370,2370,2370,0
20230601,201600,85759445,2370,2370,2370,2370,0
20230601,201500,85759445,2370,2370,2370,2370,0
20230601,201400,85759445,2370,2370,2370,2370,0
20230601,201300,85759445,2370,2370,2370,2370,0
20230601,201200,85759445,2370,2370,2370,2370,0
20230601,201100,85759445,2370,2370,2370,2370,0
20230601,201000,85759445,2370,2370,2370,2370,0
20230601,200900,85759445,2370,2370,2370,2370,0
20230601,200800,85759445,2370,2370,2370,2370,0
20230601,200700,85759445,2370,2370,2370,2370,0
20230601,200600,85759445,2370,2370,2370,2370,0
20230601,200500,85759445,2370,2370,2370,2370,0
20230601,200400,85759445,2370,2370,2370,2370,0
20230601,200300,85759445,2370,2370,2370,2370,0
20230601,200200,85759445,2370,2370,2370,2370,0
20230601,200100,85759445,2370,2370,2370,2370,0
20230601,200000,85759445,2370,2370,2370,2370,0
20230601,195900,85759445,2370,2370,2370,2370,0
20230601,195800,85759445,2370,2370,2370,2370,0
20230601,195700,85759445,2370,2370,2370,2370,0
20230601,195600,85759445,2370,2370,2370,2370,0
20230601,195500,85759445,2370,2370,2370,2370,0
20230601,195400,85759445,2370,2370,2370,2370,0
20230601,195300,85759445,2370,2370,2370,2370,0
20230601,195200,85759445,2370,2370,2370,2370,1297
20230601,195100,85759445,2370,2370,2370,2370,0
20230601,195000,85759445,2370,2370,2370,2370,0
20230601,194900,85759445,2370,2370,2370,2370,0
20230601,194800,85759445,2370,2370,2370,2370,0
20230601,194700,85759445,2370,2370,2370,2370,0
20230601,194600,85759445,2370,2370,2370,2370,0
20230601,194500,85759445,2370,2370,2370,2370,0
20230601,194400,85759445,2370,2370,2370,2370,0
20230601,194300,85759445,2370,2370,2370,2370,0
20230601,194200,85759445,2370,2370,2370,2370,0
20230601,194100,85759445,2370,2370,2370,2370,0
20230601,194000,85759445,2370,2370,2370,2370,0
20230601,193900,85759445,2370,2370,2370,2370,0
20230601,193800,85759445,2370,2370,2370,2370,0
20230601,193700,85759445,2370,2370,2370,2370,0
20230601,193600,85759445,2370,2370,2370,2370,0
20230601,193500,85759445,2370,2370,2370,2370,0
20230601,193400,85759445,2370,2370,2370,2370,0
20230601,193300,85759445,2370,2370,2370,2370,0
20230601,193200,85759445,2370,2370,2370,2370,0
20230601,193100,85759445,2370,2370,2370,2370,0
20230601,193000,85759445,2370,2370,2370,2370,0
20230601,192900,85759445,2370,2370,2370,2370,0
20230601,192800,85759445,2370,2370,2370,2370,0
20230601,192700,85759445,2370,2370,2370,2370,0
20230601,192600,85759445,2370,2370,2370,2370,0
20230601,192500,85759445,2370,2370,2370,2370,0
20230601,192400,85759445,2370,2370,2370,2370,0
20230601,192300,85759445,2370,2370,2370,2370,0
20230601,192200,85759445,2370,2370,2370,2370,1297
20230601,192100,85759445,2370,2370,2370,2370,0
20230601,192000,85759445,2370,2370,2370,2370,0
20230601,191900,85759445,2370,2370,2370,2370,0
20230601,191800,85759445,2370,2370,2370,2370,0
20230601,191700,85759445,2370,2370,2370,2370,0
20230601,191600,85759445,2370,2370,2370,2370,0
20230601,191500,85759445,2370,2370,2370,2370,0
20230601,191400,85759445,2370,2370,2370,2370,0
20230601,191300,85759445,2370,2370,2370,2370,0
20230601,191200,85759445,2370,2370,2370,2370,0
20230601,191100,85759445,2370,2370,2370,2370,0
20230601,191000,85759445,2370,2370,2370,2370,0
20230601,190900,85759445,2370,2370,2370,2370,0
20230601,190800,85759445,2370,2370,2370,2370,0
20230601,190700,85759445,2370,2370,2370,2370,0
20230601,190600,85759445,2370,2370,2370,2370,0
20230601,190500,85759445,2370,2370,2370,2370,0
20230601,190400,85759445,2370,2370,2370,2370,0
20230601,190300,85759445,2370,2370,2370,2370,0
20230601,190200,85759445,2370,2370,2370,2370,0
20230601,190100,85759445,2370,2370,2370,2370,0
20230601,190000,85759445,2370,2370,2370,2370,0
20230601,185900,85759445,2370,2370,2370,2370,0
20230601,185800,85759445,2370,2370,2370,2370,0
20230601,185700,85759445,2370,2370,2370,2370,0
20230601,185600,85759445,2370,2370,2370,2370,0
20230601,185500,85759445,2370,2370,2370,2370,0
20230601,185400,85759445,2370,2370,2370,2370,0
20230601,185300,85759445,2370,2370,2370,2370,0
20230601,185200,85759445,2370,2370,2370,2370,1297
20230601,185100,85759445,2370,2370,2370,2370,0
20230601,185000,85759445,2370,2370,2370,2370,0
20230601,184900,85759445,2370,2370,2370,2370,0
20230601,184800,85759445,2370,2370,2370,2370,0
20230601,184700,85759445,2370,2370,2370,2370,0
20230601,184600,85759445,2370,2370,2370,2370,0
20230601,184500,85759445,2370,2370,2370,2370,0
20230601,184400,85759445,2370,2370,2370,2370,0
20230601,184300,85759445,2370,2370,2370,2370,0
20230601,184200,85759445,2370,2370,2370,2370,0
20230601,184100,85759445,2370,2370,2370,2370,0
20230601,184000,85759445,2370,2370,2370,2370,0
20230601,183900,85759445,2370,2370,2370,2370,0
20230601,183800,85759445,2370,2370,2370,2370,0
20230601,183700,85759445,2370,2370,2370,2370,0
20230601,183600,85759445,2370,2370,2370,2370,0
20230601,183500,85759445,2370,2370,2370,2370,0
20230601,183400,85759445,2370,2370,2370,2370,0
20230601,183300,85759445,2370,2370,2370,2370,0
20230601,183200,85759445,2370,2370,2370,2370,0
20230601,183100,85759445,2370,2370,2370,2370,0
20230601,183000,85759445,2370,2370,2370,2370,0
20230601,182900,85759445,2370,2370,2370,2370,0
20230601,182800,85759445,2370,2370,2370,2370,0
20230601,182700,85759445,2370,2370,2370,2370,0
20230601,182600,85759445,2370,2370,2370,2370,0
20230601,182500,85759445,2370,2370,2370,2370,0
20230601,182400,85759445,2370,2370,2370,2370,0
20230601,182300,85759445,2370,2370,2370,2370,0
20230601,182200,85759445,2370,2370,2370,2370,1297
20230601,182100,85759445,2370,2370,2370,2370,0
20230601,182000,85759445,2370,2370,2370,2370,0
20230601,181900,85759445,2370,2370,2370,2370,0
20230601,181800,85759445,2370,2370,2370,2370,0
20230601,181700,85759445,2370,2370,2370,2370,0
20230601,181600,85759445,2370,2370,2370,2370,0
20230601,181500,85759445,2370,2370,2370,2370,0
20230601,181400,85759445,2370,2370,2370,2370,0
20230601,181300,85759445,2370,2370,2370,2370,0
20230601,181200,85759445,2370,2370,2370,2370,0
20230601,181100,85759445,2370,2370,2370,2370,0
20230601,181000,85759445,2370,2370,2370,2370,0
20230601,180900,85759445,2370,2370,2370,2370,0
20230601,180800,85759445,2370,2370,2370,2370,0
20230601,180700,85759445,2370,2370,2370,2370,0
20230601,180600,85759445,2370,2370,2370,2370,0
20230601,180500,85759445,2370,2370,2370,2370,0
20230601,180400,85759445,2370,2370,2370,2370,0
20230601,180300,85759445,2370,2370,2370,2370,0
20230601,180200,85759445,2370,2370,2370,2370,0
20230601,180100,85759445,2370,2370,2370,2370,0
20230601,180000,85759445,2370,2370,2370,2370,0
20230601,175900,85759445,2370,2370,2370,2370,0
20230601,175800,85759445,2370,2370,2370,2370,0
20230601,175700,85759445,2370,2370,2370,2370,0
20230601,175600,85759445,2370,2370,2370,2370,0
20230601,175500,85759445,2370,2370,2370,2370,0
20230601,175400,85759445,2370,2370,2370,2370,0
20230601,175300,85759445,2370,2370,2370,2370,0
20230601,175200,85759445,2370,2370,2370,2370,1297
20230601,175100,85759445,2370,2370,2370,2370,0
20230601,175000,85759445,2370,2370,2370,2370,0
20230601,174900,85759445,2370,2370,2370,2370,0
20230601,174800,85759445,2370,2370,2370,2370,0
20230601,174700,85759445,2370,2370,2370,2370,0
20230601,174600,85759445,2370,2370,2370,2370,0
20230601,174500,85759445,2370,2370,2370,2370,0
20230601,174400,85759445,2370,2370,2370,2370,0
20230601,174300,85759445,2370,2370,2370,2370,0
20230601,174200,85759445,2370,2370,2370,2370,0
20230601,174100,85759445,2370,2370,2370,2370,0
20230601,174000,85759445,2370,2370,2370,2370,0
20230601,173900,85759445,2370,2370,2370,2370,0
20230601,173800,85759445,2370,2370,2370,2370,0
20230601,173700,85759445,2370,2370,2370,2370,0
20230601,173600,85759445,2370,2370,2370,2370,0
20230601,173500,85759445,2370,2370,2370,2370,0
20230601,173400,85759445,2370,2370,2370,2370,0
20230601,173300,85759445,2370,2370,2370,2370,0
20230601,173200,85759445,2370,2370,2370,2370,0
20230601,173100,85759445,2370,2370,2370,2370,0
20230601,173000,85759445,2370,2370,2370,2370,0
20230601,172900,85759445,2370,2370,2370,2370,0
20230601,172800,85759445,2370,2370,2370,2370,0
20230601,172700,85759445,2370,2370,2370,2370,0
20230601,172600,85759445,2370,2370,2370,2370,0
20230601,172500,85759445,2370,2370,2370,2370,0
20230601,172400,85759445,2370,2370,2370,2370,0
20230601,172300,85759445,2370,2370,2370,2370,0
20230601,172200,85759445,2370,2370,2370,2370,1297
20230601,172100,85759445,2370,2370,2370,2370,0
20230601,172000,85759445,2370,2370,2370,2370,0
20230601,171900,85759445,2370,2370,2370,2370,0
20230601,171800,85759445,2370,2370,2370,2370,0
20230601,171700,85759445,2370,2370,2370,2370,0
20230601,171600,85759445,2370,2370,2370,2370,0
20230601,171500,85759445,2370,2370,2370,2370,0
20230601,171400,85759445,2370,2370,2370,2370,0
20230601,171300,85759445,2370,2370,2370,2370,0
20230601,171200,85759445,2370,2370,2370,2370,0
20230601,171100,85759445,2370,2370,2370,2370,0
20230601,171000,85759445,2370,2370,2370,2370,0
20230601,170900,85759445,2370,2370,2370,2370,0
20230601,170800,85759445,2370,2370,2370,2370,0
20230601,170700,85759445,2370,2370,2370,2370,0
20230601,170600,85759445,2370,2370,2370,2370,0
20230601,170500,85759445,2370,2370,2370,2370,0
20230601,170400,85759445,2370,2370,2370,2370,0
20230601,170300,85759445,2370,2370,2370,2370,0
20230601,170200,85759445,2370,2370,2370,2370,0
20230601,170100,85759445,2370,2370,2370,2370,0
20230601,170000,85759445,2370,2370,2370,2370,0
20230601,165900,85759445,2370,2370,2370,2370,0
20230601,165800,85759445,2370,2370,2370,2370,0
20230601,165700,85759445,2370,2370,2370,2370,0
20230601,165600,85759445,2370,2370,2370,2370,0
20230601,165500,85759445,2370,2370,2370,2370,0
20230601,165400,85759445,2370,2370,2370,2370,0
20230601,165300,85759445,2370,2370,2370,2370,0
20230601,165200,85759445,2370,2370,2370,2370,1297
20230601,165100,85759445,2370,2370,2370,2370,0
20230601,165000,85759445,2370,2370,2370,2370,0
20230601,164900,85759445,2370,2370,2370,2370,0
20230601,164800,85759445,2370,2370,2370,2370,0
20230601,164700,85759445,2370,2370,2370,2370,0
20230601,164600,85759445,2370,2370,2370,2370,0
20230601,164500,85759445,2370,2370,2370,2370,0
20230601,164400,85759445,2370,2370,2370,2370,0
20230601,164300,85759445,2370,2370,2370,2370,0
20230601,164200,85759445,2370,2370,2370,2370,0
20230601,164100,85759445,2370,2370,2370,2370,0
20230601,164000,85759445,2370,2370,2370,2370,0
20230601,163900,85759445,2370,2370,2370,2370,0
20230601,163800,85759445,2370,2370,2370,2370,0
20230601,163700,85759445,2370,2370,2370,2370,0
20230601,163600,85759445,2370,2370,2370,2370,0
20230601,163500,85759445,2370,2370,2370,2370,0
20230601,163400,85759445,2370,2370,2370,2370,0
20230601,163300,85759445,2370,2370,2370,2370,0
20230601,163200,85759445,2370,2370,2370,2370,0
20230601,163100,85759445,2370,2370,2370,2370,0
20230601,163000,85759445,2370,2370,2370,2370,0
20230601,162900,85759445,2370,2370,2370,2370,0
20230601,162800,85759445,2370,2370,2370,2370,0
20230601,162700,85759445,2370,2370,2370,2370,0
20230601,162600,85759445,2370,2370,2370,2370,0
20230601,162500,85759445,2370,2370,2370,2370,0
20230601,162400,85759445,2370,2370,2370,2370,0
20230601,162300,85759445,2370,2370,2370,2370,0
20230601,162200,85759445,2370,2370,2370,2370,1297
20230601,162100,85759445,2370,2370,2370,2370,0
20230601,162000,85759445,2370,2370,2370,2370,0
20230601,161900,85759445,2370,2370,2370,2370,0
20230601,161800,85759445,2370,2370,2370,2370,0
20230601,161700,85759445,2370,2370,2370,2370,0
20230601,161600,85759445,2370,2370,2370,2370,0
20230601,161500,85759445,2370,2370,2370,2370,0
20230601,161400,85759445,2370,2370,2370,2370,0
20230601,161300,85759445,2370,2370,2370,2370,0
20230601,161200,85759445,2370,2370,2370,2370,0
20230601,161100,85759445,2370,2370,2370,2370,0
20230601,161000,85759445,2370,2370,2370,2370,0
20230601,160900,85759445,2370,2370,2370,2370,0
20230601,160800,85759445,2370,2370,2370,2370,0
20230601,160700,85759445,2370,2370,2370,2370,0
20230601,160600,85759445,2370,2370,2370,2370,0
20230601,160500,85759445,2370,2370,2370,2370,0
20230601,160400,85759445,2370,2370,2370,2370,0
20230601,160300,85759445,2370,2370,2370,2370,0
20230601,160200,85759445,2370,2370,2370,2370,0
20230601,160100,85759445,2370,2370,2370,2370,0
20230601,160000,85759445,2370,2370,2370,2370,0
20230601,155900,85759445,2370,2370,2370,2370,0
20230601,155800,85759445,2370,2370,2370,2370,0
20230601,155700,85759445,2370,2370,2370,2370,0
20230601,155600,85759445,2370,2370,2370,2370,0
20230601,155500,85759445,2370,2370,2370,2370,0
20230601,155400,85759445,2370,2370,2370,2370,0
20230601,155300,85759445,2370,2370,2370,2370,0
20230601,155200,85759445,2370,2370,2370,2370,1297
20230601,155100,85759445,2370,2370,2370,2370,0
20230601,155000,85759445,2370,2370,2370,2370,0
20230601,154900,85759445,2370,2370,2370,2370,0
20230601,154800,85759445,2370,2370,2370,2370,0
20230601,154700,85759445,2370,2370,2370,2370,0
20230601,154600,85759445,2370,2370,2370,2370,0
20230601,154500,85759445,2370,2370,2370,2370,0
20230601,154400,85759445,2370,2370,2370,2370,0
20230601,154300,85759445,2370,2370,2370,2370,0
20230601,154200,85759445,2370,2370,2370,2370,0
20230601,154100,85759445,2370,2370,2370,2370,0
20230601,154000,85759445,2370,2370,2370,2370,0
20230601,153900,85759445,2370,2370,2370,2370,0
20230601,153800,85759445,2370,2370,2370,2370,0
20230601,153700,85759445,2370,2370,2370,2370,0
20230601,153600,85759445,2370,2370,2370,2370,0
20230601,153500,85759445,2370,2370,2370,2370,0
20230601,153400,85759445,2370,2370,2370,2370,0
20230601,153300,85759445,2370,2370,2370,2370,0
20230601,153200,85759445,2370,2370,2370,2370,0
20230601,153100,85759445,2370,2370,2370,2370,0
20230601,153000,85759445,2370,2370,2370,2370,1297
20230601,152900,82685555,2360,2360,2360,2360,0
20230601,152800,82685555,2360,2360,2360,2360,0
20230601,152700,82685555,2360,2360,2360,2360,0
20230601,152600,82685555,2360,2360,2360,2360,0
20230601,152500,82685555,2360,2360,2360,2360,0
20230601,152400,82685555,2360,2360,2360,2360,0
20230601,152300,82685555,2360,2360,2360,2360,0
20230601,152200,82685555,2360,2360,2360,2360,0
20230601,152100,82685555,2360,2360,2360,2360,0
20230601,152000,82685555,2360,2360,2360,2360,0
20230601,151900,82685555,2360,2360,2360,2360,1
20230601,151800,82683195,2365,2365,2365,2365,100
20230601,151700,82446695,2365,2365,2365,2365,10
20230601,151600,82423045,2365,2365,2365,2365,200
20230601,151500,81950045,2365,2365,2365,2365,2
20230601,151400,81945315,2365,2365,2365,2365,0
20230601,151300,81945315,2365,2365,2365,2365,0
20230601,151200,81945315,2365,2365,2365,2365,0
20230601,151100,81945315,2365,2365,2365,2365,0
20230601,151000,81945315,2365,2365,2365,2365,1
20230601,150900,81942950,2360,2360,2360,2360,1049
20230601,150800,79467310,2360,2360,2360,2360,0
20230601,150700,79467310,2360,2360,2360,2360,0
20230601,150600,79467310,2360,2360,2360,2360,0
20230601,150500,79467310,2360,2360,2360,2360,97
20230601,150400,79238390,2360,2360,2360,2360,0
20230601,150300,79238390,2360,2360,2360,2360,0
20230601,150200,79238390,2360,2360,2360,2360,0
20230601,150100,79238390,2360,2360,2360,2360,5
20230601,150000,79226590,2360,2360,2360,2360,0
20230601,145900,79226590,2360,2360,2360,2360,0
20230601,145800,79226590,2360,2360,2360,2360,0
20230601,145700,79226590,2360,2360,2360,2360,19
20230601,145600,79181750,2360,2360,2360,2360,250
20230601,145500,78591750,2360,2360,2360,2360,1
20230601,145400,78589390,2360,2360,2360,2360,1
20230601,145300,78587030,2360,2360,2360,2360,0
20230601,145200,78587030,2360,2360,2360,2360,0
20230601,145100,78587030,2360,2360,2360,2360,100
20230601,145000,78351030,2360,2360,2360,2360,0
20230601,144900,78351030,2360,2360,2360,2360,8
20230601,144800,78332150,2360,2360,2360,2360,0
20230601,144700,78332150,2360,2360,2360,2360,0
20230601,144600,78332150,2360,2360,2360,2360,0
20230601,144500,78332150,2360,2360,2360,2360,0
20230601,144400,78332150,2360,2360,2360,2360,100
20230601,144300,78096150,2360,2360,2360,2360,0
20230601,144200,78096150,2360,2360,2360,2360,14
20230601,144100,78063110,2360,2360,2360,2360,100
20230601,144000,77827110,2355,2355,2355,2355,0
20230601,143900,77827110,2355,2355,2355,2355,0
20230601,143800,77827110,2355,2355,2355,2355,0
20230601,143700,77827110,2355,2355,2355,2355,0
20230601,143600,77827110,2355,2355,2355,2355,0
20230601,143500,77827110,2355,2355,2355,2355,0
20230601,143400,77827110,2355,2355,2355,2355,0
20230601,143300,77827110,2355,2355,2355,2355,0
20230601,143200,77827110,2355,2355,2355,2355,100
20230601,143100,77591610,2360,2360,2360,2360,10
20230601,143000,77568010,2360,2360,2360,2360,0
20230601,142900,77568010,2360,2360,2360,2360,0
20230601,142800,77568010,2360,2360,2360,2360,0
20230601,142700,77568010,2360,2360,2360,2360,0
20230601,142600,77568010,2360,2360,2360,2360,550
20230601,142500,76270010,2370,2370,2370,2370,0
20230601,142400,76270010,2370,2370,2370,2370,0
20230601,142300,76270010,2370,2370,2370,2370,59
20230601,142200,76130180,2370,2370,2370,2370,0
20230601,142100,76130180,2370,2370,2370,2370,5
20230601,142000,76118330,2370,2370,2370,2370,0
20230601,141900,76118330,2370,2360,2370,2360,500
20230601,141800,74936630,2355,2360,2360,2355,4198
20230601,141700,65041770,2360,2360,2360,2360,0
20230601,141600,65041770,2360,2360,2360,2360,0
20230601,141500,65041770,2360,2360,2360,2360,0
20230601,141400,65041770,2360,2360,2360,2360,0
20230601,141300,65041770,2360,2360,2360,2360,0
20230601,141200,65041770,2360,2360,2360,2360,0
20230601,141100,65041770,2360,2360,2360,2360,0
20230601,141000,65041770,2360,2360,2360,2360,0
20230601,140900,65041770,2360,2360,2360,2360,0
20230601,140800,65041770,2360,2360,2360,2360,0
20230601,140700,65041770,2360,2360,2360,2360,0
20230601,140600,65041770,2360,2360,2360,2360,0
20230601,140500,65041770,2360,2360,2360,2360,0
20230601,140400,65041770,2360,2360,2360,2360,0
20230601,140300,65041770,2360,2360,2360,2360,0
20230601,140200,65041770,2360,2360,2360,2360,0
20230601,140100,65041770,2360,2360,2360,2360,0
20230601,140000,65041770,2360,2360,2360,2360,0
20230601,135900,65041770,2360,2360,2360,2360,0
20230601,135800,65041770,2360,2360,2360,2360,0
20230601,135700,65041770,2360,2360,2360,2360,0
20230601,135600,65041770,2360,2360,2360,2360,100
20230601,135500,64805770,2360,2360,2360,2360,101
20230601,135400,64567410,2360,2360,2360,2360,30
20230601,135300,64496610,2360,2360,2360,2360,0
20230601,135200,64496610,2360,2360,2360,2360,0
20230601,135100,64496610,2360,2360,2360,2360,9
20230601,135000,64475370,2360,2360,2360,2360,70
20230601,134900,64310170,2360,2360,2360,2360,0
20230601,134800,64310170,2360,2360,2360,2360,271
20230601,134700,63670610,2355,2355,2355,2355,20
20230601,134600,63623510,2370,2370,2370,2370,0
20230601,134500,63623510,2370,2370,2370,2370,0
20230601,134400,63623510,2370,2370,2370,2370,0
20230601,134300,63623510,2370,2370,2370,2370,0
20230601,134200,63623510,2370,2370,2370,2370,0
20230601,134100,63623510,2370,2370,2370,2370,0
20230601,134000,63623510,2370,2370,2370,2370,0
20230601,133900,63623510,2370,2370,2370,2370,0
20230601,133800,63623510,2370,2370,2370,2370,0
20230601,133700,63623510,2370,2370,2370,2370,0
20230601,133600,63623510,2370,2370,2370,2370,0
20230601,133500,63623510,2370,2370,2370,2370,0
20230601,133400,63623510,2370,2370,2370,2370,0
20230601,133300,63623510,2370,2370,2370,2370,0
20230601,133200,63623510,2370,2370,2370,2370,0
20230601,133100,63623510,2370,2370,2370,2370,10
20230601,133000,63599810,2370,2370,2370,2370,0
20230601,132900,63599810,2370,2365,2370,2365,500
20230601,132800,62415310,2355,2355,2355,2355,0
20230601,132700,62415310,2355,2355,2355,2355,0
20230601,132600,62415310,2355,2355,2355,2355,0
20230601,132500,62415310,2355,2355,2355,2355,0
20230601,132400,62415310,2355,2355,2355,2355,0
20230601,132300,62415310,2355,2355,2355,2355,0
20230601,132200,62415310,2355,2355,2355,2355,300
20230601,132100,61708810,2355,2355,2355,2355,0
20230601,132000,61708810,2355,2355,2355,2355,0
20230601,131900,61708810,2355,2355,2355,2355,0
20230601,131800,61708810,2355,2355,2355,2355,0
20230601,131700,61708810,2355,2355,2355,2355,0
20230601,131600,61708810,2355,2355,2355,2355,0
20230601,131500,61708810,2355,2355,2355,2355,0
20230601,131400,61708810,2355,2355,2355,2355,0
20230601,131300,61708810,2355,2355,2355,2355,0
20230601,131200,61708810,2355,2355,2355,2355,100
20230601,131100,61473310,2355,2355,2355,2355,265
20230601,131000,60849235,2370,2370,2370,2370,0
20230601,130900,60849235,2370,2365,2370,2365,81
20230601,130800,60657280,2355,2355,2355,2355,0
20230601,130700,60657280,2355,2355,2355,2355,0
20230601,130600,60657280,2355,2355,2355,2355,0
20230601,130500,60657280,2355,2355,2355,2355,0
20230601,130400,60657280,2355,2355,2355,2355,0
20230601,130300,60657280,2355,2355,2355,2355,0
20230601,130200,60657280,2355,2355,2355,2355,0
20230601,130100,60657280,2355,2355,2355,2355,300
20230601,130000,59950780,2355,2355,2355,2355,0
20230601,125900,59950780,2355,2355,2355,2355,0
20230601,125800,59950780,2355,2355,2355,2355,0
20230601,125700,59950780,2355,2355,2355,2355,29
20230601,125600,59882485,2355,2355,2355,2355,0
20230601,125500,59882485,2355,2355,2355,2355,0
20230601,125400,59882485,2355,2355,2355,2355,0
20230601,125300,59882485,2355,2355,2355,2355,0
20230601,125200,59882485,2355,2355,2355,2355,0
20230601,125100,59882485,2355,2355,2355,2355,0
20230601,125000,59882485,2355,2355,2355,2355,0
20230601,124900,59882485,2355,2355,2355,2355,0
20230601,124800,59882485,2355,2355,2355,2355,0
20230601,124700,59882485,2355,2355,2355,2355,212
20230601,124600,59383225,2370,2370,2370,2370,0
20230601,124500,59383225,2370,2370,2370,2370,0
20230601,124400,59383225,2370,2370,2370,2370,0
20230601,124300,59383225,2370,2370,2370,2370,0
20230601,124200,59383225,2370,2370,2370,2370,10
20230601,124100,59359525,2355,2355,2355,2355,0
20230601,124000,59359525,2355,2355,2355,2355,0
20230601,123900,59359525,2355,2355,2355,2355,0
20230601,123800,59359525,2355,2355,2355,2355,0
20230601,123700,59359525,2355,2355,2355,2355,98
20230601,123600,59128735,2355,2355,2355,2355,0
20230601,123500,59128735,2355,2355,2355,2355,0
20230601,123400,59128735,2355,2355,2355,2355,100
20230601,123300,58893235,2355,2355,2355,2355,0
20230601,123200,58893235,2355,2355,2355,2355,0
20230601,123100,58893235,2355,2355,2355,2355,0
20230601,123000,58893235,2355,2355,2355,2355,0
20230601,122900,58893235,2355,2355,2355,2355,0
20230601,122800,58893235,2355,2355,2355,2355,0
20230601,122700,58893235,2355,2355,2355,2355,0
20230601,122600,58893235,2355,2355,2355,2355,0
20230601,122500,58893235,2355,2355,2355,2355,0
20230601,122400,58893235,2355,2355,2355,2355,0
20230601,122300,58893235,2355,2355,2355,2355,0
20230601,122200,58893235,2355,2360,2360,2355,1000
20230601,122100,56537540,2360,2360,2360,2360,0
20230601,122000,56537540,2360,2360,2360,2360,0
20230601,121900,56537540,2360,2360,2360,2360,0
20230601,121800,56537540,2360,2360,2360,2360,0
20230601,121700,56537540,2360,2360,2360,2360,0
20230601,121600,56537540,2360,2360,2360,2360,0
20230601,121500,56537540,2360,2360,2360,2360,15
20230601,121400,56502140,2360,2360,2360,2360,0
20230601,121300,56502140,2360,2360,2360,2360,0
20230601,121200,56502140,2360,2360,2360,2360,0
20230601,121100,56502140,2360,2360,2360,2360,0
20230601,121000,56502140,2360,2360,2360,2360,0
20230601,120900,56502140,2360,2360,2360,2360,50
20230601,120800,56384140,2370,2370,2370,2370,0
20230601,120700,56384140,2370,2370,2370,2370,0
20230601,120600,56384140,2370,2370,2370,2370,0
20230601,120500,56384140,2370,2370,2370,2370,0
20230601,120400,56384140,2370,2370,2370,2370,0
20230601,120300,56384140,2370,2370,2370,2370,0
20230601,120200,56384140,2370,2370,2370,2370,0
20230601,120100,56384140,2370,2370,2370,2370,0
20230601,120000,56384140,2370,2370,2370,2370,0
20230601,115900,56384140,2370,2370,2370,2370,0
20230601,115800,56384140,2370,2370,2370,2370,0
20230601,115700,56384140,2370,2370,2370,2370,2
20230601,115600,56379400,2370,2370,2370,2370,0
20230601,115500,56379400,2370,2370,2370,2370,0
20230601,115400,56379400,2370,2370,2370,2370,5
20230601,115300,56367550,2370,2370,2370,2370,0
20230601,115200,56367550,2370,2370,2370,2370,0
20230601,115100,56367550,2370,2370,2370,2370,0
20230601,115000,56367550,2370,2370,2370,2370,0
20230601,114900,56367550,2370,2370,2370,2370,0
20230601,114800,56367550,2370,2370,2370,2370,30
20230601,114700,56296450,2370,2370,2370,2370,2
20230601,114600,56291710,2355,2355,2355,2355,0
20230601,114500,56291710,2355,2355,2355,2355,0
20230601,114400,56291710,2355,2355,2355,2355,0
20230601,114300,56291710,2355,2355,2355,2355,1500
20230601,114200,52759210,2355,2360,2360,2355,1281
20230601,114100,49737215,2360,2360,2360,2360,0
20230601,114000,49737215,2360,2360,2360,2360,0
20230601,113900,49737215,2360,2360,2360,2360,0
20230601,113800,49737215,2360,2360,2360,2360,0
20230601,113700,49737215,2360,2360,2360,2360,0
20230601,113600,49737215,2360,2360,2360,2360,0
20230601,113500,49737215,2360,2360,2360,2360,0
20230601,113400,49737215,2360,2360,2360,2360,0
20230601,113300,49737215,2360,2360,2360,2360,118
20230601,113200,49458735,2360,2360,2360,2360,0
20230601,113100,49458735,2360,2360,2360,2360,0
20230601,113000,49458735,2360,2360,2360,2360,0
20230601,112900,49458735,2360,2360,2360,2360,0
20230601,112800,49458735,2360,2360,2360,2360,200
20230601,112700,48986735,2360,2360,2360,2360,0
20230601,112600,48986735,2360,2360,2360,2360,0
20230601,112500,48986735,2360,2360,2360,2360,0
20230601,112400,48986735,2360,2360,2360,2360,0
20230601,112300,48986735,2360,2360,2360,2360,0
20230601,112200,48986735,2360,2360,2360,2360,0
20230601,112100,48986735,2360,2360,2360,2360,0
20230601,112000,48986735,2360,2360,2360,2360,0
20230601,111900,48986735,2360,2360,2360,2360,0
20230601,111800,48986735,2360,2360,2360,2360,0
20230601,111700,48986735,2360,2360,2360,2360,0
20230601,111600,48986735,2360,2360,2360,2360,0
20230601,111500,48986735,2360,2360,2360,2360,0
20230601,111400,48986735,2360,2360,2360,2360,0
20230601,111300,48986735,2360,2360,2360,2360,0
20230601,111200,48986735,2360,2360,2360,2360,0
20230601,111100,48986735,2360,2360,2360,2360,0
20230601,111000,48986735,2360,2360,2360,2360,0
20230601,110900,48986735,2360,2360,2360,2360,0
20230601,110800,48986735,2360,2360,2360,2360,0
20230601,110700,48986735,2360,2360,2360,2360,0
20230601,110600,48986735,2360,2360,2360,2360,0
20230601,110500,48986735,2360,2360,2360,2360,0
20230601,110400,48986735,2360,2360,2360,2360,0
20230601,110300,48986735,2360,2360,2360,2360,0
20230601,110200,48986735,2360,2360,2360,2360,250
20230601,110100,48396735,2360,2360,2360,2360,0
20230601,110000,48396735,2360,2360,2360,2360,0
20230601,105900,48396735,2360,2360,2360,2360,0
20230601,105800,48396735,2360,2360,2360,2360,845
20230601,105700,46402535,2360,2360,2360,2360,0
20230601,105600,46402535,2360,2360,2360,2360,0
20230601,105500,46402535,2360,2360,2360,2360,0
20230601,105400,46402535,2360,2360,2360,2360,0
20230601,105300,46402535,2360,2360,2360,2360,30
20230601,105200,46331735,2360,2360,2360,2360,433
20230601,105100,45309855,2365,2365,2365,2365,1317
20230601,105000,42195150,2365,2365,2365,2365,0
20230601,104900,42195150,2365,2365,2365,2365,0
20230601,104800,42195150,2365,2365,2365,2365,0
20230601,104700,42195150,2365,2365,2365,2365,0
20230601,104600,42195150,2365,2365,2365,2365,0
20230601,104500,42195150,2365,2365,2365,2365,0
20230601,104400,42195150,2365,2365,2365,2365,0
20230601,104300,42195150,2365,2365,2365,2365,0
20230601,104200,42195150,2365,2365,2365,2365,101
20230601,104100,41956285,2360,2360,2360,2360,0
20230601,104000,41956285,2360,2360,2360,2360,0
20230601,103900,41956285,2360,2360,2360,2360,0
20230601,103800,41956285,2360,2360,2360,2360,0
20230601,103700,41956285,2360,2360,2360,2360,0
20230601,103600,41956285,2360,2360,2360,2360,0
20230601,103500,41956285,2360,2360,2360,2360,0
20230601,103400,41956285,2360,2360,2360,2360,0
20230601,103300,41956285,2360,2360,2360,2360,0
20230601,103200,41956285,2360,2360,2360,2360,0
20230601,103100,41956285,2360,2360,2360,2360,0
20230601,103000,41956285,2360,2360,2360,2360,0
20230601,102900,41956285,2360,2360,2360,2360,0
20230601,102800,41956285,2360,2360,2360,2360,0
20230601,102700,41956285,2360,2360,2360,2360,0
20230601,102600,41956285,2360,2360,2360,2360,0
20230601,102500,41956285,2360,2360,2360,2360,112
20230601,102400,41691965,2370,2370,2370,2370,0
20230601,102300,41691965,2370,2370,2370,2370,0
20230601,102200,41691965,2370,2370,2370,2370,0
20230601,102100,41691965,2370,2370,2370,2370,0
20230601,102000,41691965,2370,2370,2370,2370,0
20230601,101900,41691965,2370,2370,2370,2370,0
20230601,101800,41691965,2370,2370,2370,2370,0
20230601,101700,41691965,2370,2370,2370,2370,0
20230601,101600,41691965,2370,2370,2370,2370,0
20230601,101500,41691965,2370,2370,2370,2370,10
20230601,101400,41668265,2370,2370,2370,2370,0
20230601,101300,41668265,2370,2370,2370,2370,10
20230601,101200,41644565,2375,2375,2375,2375,100
20230601,101100,41407065,2375,2375,2375,2375,0
20230601,101000,41407065,2375,2375,2375,2375,0
20230601,100900,41407065,2375,2375,2375,2375,0
20230601,100800,41407065,2375,2375,2375,2375,0
20230601,100700,41407065,2375,2375,2375,2375,0
20230601,100600,41407065,2375,2375,2375,2375,0
20230601,100500,41407065,2375,2375,2375,2375,217
20230601,100400,40891690,2375,2375,2375,2375,100
20230601,100300,40654190,2375,2375,2375,2375,0
20230601,100200,40654190,2375,2375,2375,2375,0
20230601,100100,40654190,2375,2375,2375,2375,0
20230601,100000,40654190,2375,2375,2375,2375,0
20230601,095900,40654190,2375,2375,2375,2375,0
20230601,095800,40654190,2375,2375,2375,2375,40
20230601,095700,40559190,2380,2380,2380,2380,0
20230601,095600,40559190,2380,2380,2380,2380,0
20230601,095500,40559190,2380,2380,2380,2380,0
20230601,095400,40559190,2380,2380,2380,2380,0
20230601,095300,40559190,2380,2380,2380,2380,1000
20230601,095200,38179190,2385,2385,2385,2385,0
20230601,095100,38179190,2385,2385,2385,2385,0
20230601,095000,38179190,2385,2385,2385,2385,4
20230601,094900,38169650,2390,2390,2390,2390,0
20230601,094800,38169650,2390,2380,2390,2380,1000
20230601,094700,35785755,2385,2350,2385,2350,5500
20230601,094600,22769965,2350,2350,2350,2350,387
20230601,094500,21860515,2350,2350,2350,2350,0
20230601,094400,21860515,2350,2360,2360,2350,85
20230601,094300,21660715,2360,2360,2360,2360,53
20230601,094200,21535635,2360,2360,2360,2360,0
20230601,094100,21535635,2360,2360,2360,2360,1
20230601,094000,21533275,2365,2365,2365,2365,0
20230601,093900,21533275,2365,2350,2365,2350,302
20230601,093800,20823545,2370,2370,2370,2370,1
20230601,093700,20821175,2370,2370,2370,2370,1
20230601,093600,20818805,2370,2370,2370,2370,2
20230601,093500,20814065,2350,2350,2350,2350,9
20230601,093400,20792915,2350,2350,2350,2350,882
20230601,093300,18720215,2350,2350,2350,2350,0
20230601,093200,18720215,2350,2355,2355,2350,335
20230601,093100,17932465,2370,2370,2370,2370,1
20230601,093000,17930095,2350,2350,2350,2350,0
20230601,092900,17930095,2350,2350,2350,2350,0
20230601,092800,17930095,2350,2350,2350,2350,0
20230601,092700,17930095,2350,2350,2350,2350,0
20230601,092600,17930095,2350,2370,2370,2350,1335
20230601,092500,14777960,2360,2360,2360,2360,3283
20230601,092400,7030080,2360,2360,2360,2360,0
20230601,092300,7030080,2360,2360,2360,2360,1001
20230601,092200,4667720,2360,2360,2360,2360,0
20230601,092100,4667720,2360,2360,2360,2360,0
20230601,092000,4667720,2360,2360,2360,2360,0
20230601,091900,4667720,2360,2360,2360,2360,31
20230601,091800,4594560,2370,2370,2370,2370,0
20230601,091700,4594560,2370,2370,2370,2370,0
20230601,091600,4594560,2370,2370,2370,2370,0
20230601,091500,4594560,2370,2370,2370,2370,0
20230601,091400,4594560,2370,2370,2370,2370,1
20230601,091300,4592190,2360,2360,2360,2360,0
20230601,091200,4592190,2360,2360,2360,2360,0
20230601,091100,4592190,2360,2360,2360,2360,0
20230601,091000,4592190,2360,2360,2360,2360,0
20230601,090900,4592190,2360,2360,2360,2360,0
20230601,090800,4592190,2360,2360,2360,2360,160
20230601,090700,4214590,2360,2360,2360,2360,150
20230601,090600,3860590,2365,2365,2365,2365,1
20230601,090500,3858225,2360,2360,2360,2360,50
20230601,090400,3740225,2370,2365,2370,2365,47
20230601,090300,3628915,2375,2375,2375,2375,0
20230601,090200,3628915,2375,2370,2375,2370,847
20230601,090100,1621500,2350,2350,2350,2350,0
20230601,090000,1621500,2350,2350,2350,2350,690