KissMeData/032940/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214300,58911290,3825,3825,3825,3825,544
20230601,214200,58911290,3825,3825,3825,3825,0
20230601,214100,58911290,3825,3825,3825,3825,0
20230601,214000,58911290,3825,3825,3825,3825,0
20230601,213900,58911290,3825,3825,3825,3825,0
20230601,213800,58911290,3825,3825,3825,3825,0
20230601,213700,58911290,3825,3825,3825,3825,0
20230601,213600,58911290,3825,3825,3825,3825,0
20230601,213500,58911290,3825,3825,3825,3825,0
20230601,213400,58911290,3825,3825,3825,3825,0
20230601,213300,58911290,3825,3825,3825,3825,0
20230601,213200,58911290,3825,3825,3825,3825,0
20230601,213100,58911290,3825,3825,3825,3825,0
20230601,213000,58911290,3825,3825,3825,3825,0
20230601,212900,58911290,3825,3825,3825,3825,0
20230601,212800,58911290,3825,3825,3825,3825,0
20230601,212700,58911290,3825,3825,3825,3825,0
20230601,212600,58911290,3825,3825,3825,3825,0
20230601,212500,58911290,3825,3825,3825,3825,0
20230601,212400,58911290,3825,3825,3825,3825,0
20230601,212300,58911290,3825,3825,3825,3825,0
20230601,212200,58911290,3825,3825,3825,3825,0
20230601,212100,58911290,3825,3825,3825,3825,0
20230601,212000,58911290,3825,3825,3825,3825,0
20230601,211900,58911290,3825,3825,3825,3825,0
20230601,211800,58911290,3825,3825,3825,3825,0
20230601,211700,58911290,3825,3825,3825,3825,0
20230601,211600,58911290,3825,3825,3825,3825,0
20230601,211500,58911290,3825,3825,3825,3825,0
20230601,211400,58911290,3825,3825,3825,3825,0
20230601,211300,58911290,3825,3825,3825,3825,544
20230601,211200,58911290,3825,3825,3825,3825,0
20230601,211100,58911290,3825,3825,3825,3825,0
20230601,211000,58911290,3825,3825,3825,3825,0
20230601,210900,58911290,3825,3825,3825,3825,0
20230601,210800,58911290,3825,3825,3825,3825,0
20230601,210700,58911290,3825,3825,3825,3825,0
20230601,210600,58911290,3825,3825,3825,3825,0
20230601,210500,58911290,3825,3825,3825,3825,0
20230601,210400,58911290,3825,3825,3825,3825,0
20230601,210300,58911290,3825,3825,3825,3825,0
20230601,210200,58911290,3825,3825,3825,3825,0
20230601,210100,58911290,3825,3825,3825,3825,0
20230601,210000,58911290,3825,3825,3825,3825,0
20230601,205900,58911290,3825,3825,3825,3825,0
20230601,205800,58911290,3825,3825,3825,3825,0
20230601,205700,58911290,3825,3825,3825,3825,0
20230601,205600,58911290,3825,3825,3825,3825,0
20230601,205500,58911290,3825,3825,3825,3825,0
20230601,205400,58911290,3825,3825,3825,3825,0
20230601,205300,58911290,3825,3825,3825,3825,0
20230601,205200,58911290,3825,3825,3825,3825,0
20230601,205100,58911290,3825,3825,3825,3825,0
20230601,205000,58911290,3825,3825,3825,3825,0
20230601,204900,58911290,3825,3825,3825,3825,0
20230601,204800,58911290,3825,3825,3825,3825,0
20230601,204700,58911290,3825,3825,3825,3825,0
20230601,204600,58911290,3825,3825,3825,3825,0
20230601,204500,58911290,3825,3825,3825,3825,0
20230601,204400,58911290,3825,3825,3825,3825,0
20230601,204300,58911290,3825,3825,3825,3825,544
20230601,204200,58911290,3825,3825,3825,3825,0
20230601,204100,58911290,3825,3825,3825,3825,0
20230601,204000,58911290,3825,3825,3825,3825,0
20230601,203900,58911290,3825,3825,3825,3825,0
20230601,203800,58911290,3825,3825,3825,3825,0
20230601,203700,58911290,3825,3825,3825,3825,0
20230601,203600,58911290,3825,3825,3825,3825,0
20230601,203500,58911290,3825,3825,3825,3825,0
20230601,203400,58911290,3825,3825,3825,3825,0
20230601,203300,58911290,3825,3825,3825,3825,0
20230601,203200,58911290,3825,3825,3825,3825,0
20230601,203100,58911290,3825,3825,3825,3825,0
20230601,203000,58911290,3825,3825,3825,3825,0
20230601,202900,58911290,3825,3825,3825,3825,0
20230601,202800,58911290,3825,3825,3825,3825,0
20230601,202700,58911290,3825,3825,3825,3825,0
20230601,202600,58911290,3825,3825,3825,3825,0
20230601,202500,58911290,3825,3825,3825,3825,0
20230601,202400,58911290,3825,3825,3825,3825,0
20230601,202300,58911290,3825,3825,3825,3825,0
20230601,202200,58911290,3825,3825,3825,3825,0
20230601,202100,58911290,3825,3825,3825,3825,0
20230601,202000,58911290,3825,3825,3825,3825,0
20230601,201900,58911290,3825,3825,3825,3825,0
20230601,201800,58911290,3825,3825,3825,3825,0
20230601,201700,58911290,3825,3825,3825,3825,0
20230601,201600,58911290,3825,3825,3825,3825,0
20230601,201500,58911290,3825,3825,3825,3825,0
20230601,201400,58911290,3825,3825,3825,3825,0
20230601,201300,58911290,3825,3825,3825,3825,544
20230601,201200,58911290,3825,3825,3825,3825,0
20230601,201100,58911290,3825,3825,3825,3825,0
20230601,201000,58911290,3825,3825,3825,3825,0
20230601,200900,58911290,3825,3825,3825,3825,0
20230601,200800,58911290,3825,3825,3825,3825,0
20230601,200700,58911290,3825,3825,3825,3825,0
20230601,200600,58911290,3825,3825,3825,3825,0
20230601,200500,58911290,3825,3825,3825,3825,0
20230601,200400,58911290,3825,3825,3825,3825,0
20230601,200300,58911290,3825,3825,3825,3825,0
20230601,200200,58911290,3825,3825,3825,3825,0
20230601,200100,58911290,3825,3825,3825,3825,0
20230601,200000,58911290,3825,3825,3825,3825,0
20230601,195900,58911290,3825,3825,3825,3825,0
20230601,195800,58911290,3825,3825,3825,3825,0
20230601,195700,58911290,3825,3825,3825,3825,0
20230601,195600,58911290,3825,3825,3825,3825,0
20230601,195500,58911290,3825,3825,3825,3825,0
20230601,195400,58911290,3825,3825,3825,3825,0
20230601,195300,58911290,3825,3825,3825,3825,0
20230601,195200,58911290,3825,3825,3825,3825,0
20230601,195100,58911290,3825,3825,3825,3825,0
20230601,195000,58911290,3825,3825,3825,3825,0
20230601,194900,58911290,3825,3825,3825,3825,0
20230601,194800,58911290,3825,3825,3825,3825,0
20230601,194700,58911290,3825,3825,3825,3825,0
20230601,194600,58911290,3825,3825,3825,3825,0
20230601,194500,58911290,3825,3825,3825,3825,0
20230601,194400,58911290,3825,3825,3825,3825,0
20230601,194300,58911290,3825,3825,3825,3825,544
20230601,194200,58911290,3825,3825,3825,3825,0
20230601,194100,58911290,3825,3825,3825,3825,0
20230601,194000,58911290,3825,3825,3825,3825,0
20230601,193900,58911290,3825,3825,3825,3825,0
20230601,193800,58911290,3825,3825,3825,3825,0
20230601,193700,58911290,3825,3825,3825,3825,0
20230601,193600,58911290,3825,3825,3825,3825,0
20230601,193500,58911290,3825,3825,3825,3825,0
20230601,193400,58911290,3825,3825,3825,3825,0
20230601,193300,58911290,3825,3825,3825,3825,0
20230601,193200,58911290,3825,3825,3825,3825,0
20230601,193100,58911290,3825,3825,3825,3825,0
20230601,193000,58911290,3825,3825,3825,3825,0
20230601,192900,58911290,3825,3825,3825,3825,0
20230601,192800,58911290,3825,3825,3825,3825,0
20230601,192700,58911290,3825,3825,3825,3825,0
20230601,192600,58911290,3825,3825,3825,3825,0
20230601,192500,58911290,3825,3825,3825,3825,0
20230601,192400,58911290,3825,3825,3825,3825,0
20230601,192300,58911290,3825,3825,3825,3825,0
20230601,192200,58911290,3825,3825,3825,3825,0
20230601,192100,58911290,3825,3825,3825,3825,0
20230601,192000,58911290,3825,3825,3825,3825,0
20230601,191900,58911290,3825,3825,3825,3825,0
20230601,191800,58911290,3825,3825,3825,3825,0
20230601,191700,58911290,3825,3825,3825,3825,0
20230601,191600,58911290,3825,3825,3825,3825,0
20230601,191500,58911290,3825,3825,3825,3825,0
20230601,191400,58911290,3825,3825,3825,3825,0
20230601,191300,58911290,3825,3825,3825,3825,544
20230601,191200,58911290,3825,3825,3825,3825,0
20230601,191100,58911290,3825,3825,3825,3825,0
20230601,191000,58911290,3825,3825,3825,3825,0
20230601,190900,58911290,3825,3825,3825,3825,0
20230601,190800,58911290,3825,3825,3825,3825,0
20230601,190700,58911290,3825,3825,3825,3825,0
20230601,190600,58911290,3825,3825,3825,3825,0
20230601,190500,58911290,3825,3825,3825,3825,0
20230601,190400,58911290,3825,3825,3825,3825,0
20230601,190300,58911290,3825,3825,3825,3825,0
20230601,190200,58911290,3825,3825,3825,3825,0
20230601,190100,58911290,3825,3825,3825,3825,0
20230601,190000,58911290,3825,3825,3825,3825,0
20230601,185900,58911290,3825,3825,3825,3825,0
20230601,185800,58911290,3825,3825,3825,3825,0
20230601,185700,58911290,3825,3825,3825,3825,0
20230601,185600,58911290,3825,3825,3825,3825,0
20230601,185500,58911290,3825,3825,3825,3825,0
20230601,185400,58911290,3825,3825,3825,3825,0
20230601,185300,58911290,3825,3825,3825,3825,0
20230601,185200,58911290,3825,3825,3825,3825,0
20230601,185100,58911290,3825,3825,3825,3825,0
20230601,185000,58911290,3825,3825,3825,3825,0
20230601,184900,58911290,3825,3825,3825,3825,0
20230601,184800,58911290,3825,3825,3825,3825,0
20230601,184700,58911290,3825,3825,3825,3825,0
20230601,184600,58911290,3825,3825,3825,3825,0
20230601,184500,58911290,3825,3825,3825,3825,0
20230601,184400,58911290,3825,3825,3825,3825,0
20230601,184300,58911290,3825,3825,3825,3825,544
20230601,184200,58911290,3825,3825,3825,3825,0
20230601,184100,58911290,3825,3825,3825,3825,0
20230601,184000,58911290,3825,3825,3825,3825,0
20230601,183900,58911290,3825,3825,3825,3825,0
20230601,183800,58911290,3825,3825,3825,3825,0
20230601,183700,58911290,3825,3825,3825,3825,0
20230601,183600,58911290,3825,3825,3825,3825,0
20230601,183500,58911290,3825,3825,3825,3825,0
20230601,183400,58911290,3825,3825,3825,3825,0
20230601,183300,58911290,3825,3825,3825,3825,0
20230601,183200,58911290,3825,3825,3825,3825,0
20230601,183100,58911290,3825,3825,3825,3825,0
20230601,183000,58911290,3825,3825,3825,3825,0
20230601,182900,58911290,3825,3825,3825,3825,0
20230601,182800,58911290,3825,3825,3825,3825,0
20230601,182700,58911290,3825,3825,3825,3825,0
20230601,182600,58911290,3825,3825,3825,3825,0
20230601,182500,58911290,3825,3825,3825,3825,0
20230601,182400,58911290,3825,3825,3825,3825,0
20230601,182300,58911290,3825,3825,3825,3825,0
20230601,182200,58911290,3825,3825,3825,3825,0
20230601,182100,58911290,3825,3825,3825,3825,0
20230601,182000,58911290,3825,3825,3825,3825,0
20230601,181900,58911290,3825,3825,3825,3825,0
20230601,181800,58911290,3825,3825,3825,3825,0
20230601,181700,58911290,3825,3825,3825,3825,0
20230601,181600,58911290,3825,3825,3825,3825,0
20230601,181500,58911290,3825,3825,3825,3825,0
20230601,181400,58911290,3825,3825,3825,3825,0
20230601,181300,58911290,3825,3825,3825,3825,544
20230601,181200,58911290,3825,3825,3825,3825,0
20230601,181100,58911290,3825,3825,3825,3825,0
20230601,181000,58911290,3825,3825,3825,3825,0
20230601,180900,58911290,3825,3825,3825,3825,0
20230601,180800,58911290,3825,3825,3825,3825,0
20230601,180700,58911290,3825,3825,3825,3825,0
20230601,180600,58911290,3825,3825,3825,3825,0
20230601,180500,58911290,3825,3825,3825,3825,0
20230601,180400,58911290,3825,3825,3825,3825,0
20230601,180300,58911290,3825,3825,3825,3825,0
20230601,180200,58911290,3825,3825,3825,3825,0
20230601,180100,58911290,3825,3825,3825,3825,0
20230601,180000,58911290,3825,3825,3825,3825,0
20230601,175900,58911290,3825,3825,3825,3825,0
20230601,175800,58911290,3825,3825,3825,3825,0
20230601,175700,58911290,3825,3825,3825,3825,0
20230601,175600,58911290,3825,3825,3825,3825,0
20230601,175500,58911290,3825,3825,3825,3825,0
20230601,175400,58911290,3825,3825,3825,3825,0
20230601,175300,58911290,3825,3825,3825,3825,0
20230601,175200,58911290,3825,3825,3825,3825,0
20230601,175100,58911290,3825,3825,3825,3825,0
20230601,175000,58911290,3825,3825,3825,3825,0
20230601,174900,58911290,3825,3825,3825,3825,0
20230601,174800,58911290,3825,3825,3825,3825,0
20230601,174700,58911290,3825,3825,3825,3825,0
20230601,174600,58911290,3825,3825,3825,3825,0
20230601,174500,58911290,3825,3825,3825,3825,0
20230601,174400,58911290,3825,3825,3825,3825,0
20230601,174300,58911290,3825,3825,3825,3825,544
20230601,174200,58911290,3825,3825,3825,3825,0
20230601,174100,58911290,3825,3825,3825,3825,0
20230601,174000,58911290,3825,3825,3825,3825,0
20230601,173900,58911290,3825,3825,3825,3825,0
20230601,173800,58911290,3825,3825,3825,3825,0
20230601,173700,58911290,3825,3825,3825,3825,0
20230601,173600,58911290,3825,3825,3825,3825,0
20230601,173500,58911290,3825,3825,3825,3825,0
20230601,173400,58911290,3825,3825,3825,3825,0
20230601,173300,58911290,3825,3825,3825,3825,0
20230601,173200,58911290,3825,3825,3825,3825,0
20230601,173100,58911290,3825,3825,3825,3825,0
20230601,173000,58911290,3825,3825,3825,3825,0
20230601,172900,58911290,3825,3825,3825,3825,0
20230601,172800,58911290,3825,3825,3825,3825,0
20230601,172700,58911290,3825,3825,3825,3825,0
20230601,172600,58911290,3825,3825,3825,3825,0
20230601,172500,58911290,3825,3825,3825,3825,0
20230601,172400,58911290,3825,3825,3825,3825,0
20230601,172300,58911290,3825,3825,3825,3825,0
20230601,172200,58911290,3825,3825,3825,3825,0
20230601,172100,58911290,3825,3825,3825,3825,0
20230601,172000,58911290,3825,3825,3825,3825,0
20230601,171900,58911290,3825,3825,3825,3825,0
20230601,171800,58911290,3825,3825,3825,3825,0
20230601,171700,58911290,3825,3825,3825,3825,0
20230601,171600,58911290,3825,3825,3825,3825,0
20230601,171500,58911290,3825,3825,3825,3825,0
20230601,171400,58911290,3825,3825,3825,3825,0
20230601,171300,58911290,3825,3825,3825,3825,544
20230601,171200,58911290,3825,3825,3825,3825,0
20230601,171100,58911290,3825,3825,3825,3825,0
20230601,171000,58911290,3825,3825,3825,3825,0
20230601,170900,58911290,3825,3825,3825,3825,0
20230601,170800,58911290,3825,3825,3825,3825,0
20230601,170700,58911290,3825,3825,3825,3825,0
20230601,170600,58911290,3825,3825,3825,3825,0
20230601,170500,58911290,3825,3825,3825,3825,0
20230601,170400,58911290,3825,3825,3825,3825,0
20230601,170300,58911290,3825,3825,3825,3825,0
20230601,170200,58911290,3825,3825,3825,3825,0
20230601,170100,58911290,3825,3825,3825,3825,0
20230601,170000,58911290,3825,3825,3825,3825,0
20230601,165900,58911290,3825,3825,3825,3825,0
20230601,165800,58911290,3825,3825,3825,3825,0
20230601,165700,58911290,3825,3825,3825,3825,0
20230601,165600,58911290,3825,3825,3825,3825,0
20230601,165500,58911290,3825,3825,3825,3825,0
20230601,165400,58911290,3825,3825,3825,3825,0
20230601,165300,58911290,3825,3825,3825,3825,0
20230601,165200,58911290,3825,3825,3825,3825,0
20230601,165100,58911290,3825,3825,3825,3825,0
20230601,165000,58911290,3825,3825,3825,3825,0
20230601,164900,58911290,3825,3825,3825,3825,0
20230601,164800,58911290,3825,3825,3825,3825,0
20230601,164700,58911290,3825,3825,3825,3825,0
20230601,164600,58911290,3825,3825,3825,3825,0
20230601,164500,58911290,3825,3825,3825,3825,0
20230601,164400,58911290,3825,3825,3825,3825,0
20230601,164300,58911290,3825,3825,3825,3825,544
20230601,164200,58911290,3825,3825,3825,3825,0
20230601,164100,58911290,3825,3825,3825,3825,0
20230601,164000,58911290,3825,3825,3825,3825,0
20230601,163900,58911290,3825,3825,3825,3825,0
20230601,163800,58911290,3825,3825,3825,3825,0
20230601,163700,58911290,3825,3825,3825,3825,0
20230601,163600,58911290,3825,3825,3825,3825,0
20230601,163500,58911290,3825,3825,3825,3825,0
20230601,163400,58911290,3825,3825,3825,3825,0
20230601,163300,58911290,3825,3825,3825,3825,0
20230601,163200,58911290,3825,3825,3825,3825,0
20230601,163100,58911290,3825,3825,3825,3825,0
20230601,163000,58911290,3825,3825,3825,3825,0
20230601,162900,58911290,3825,3825,3825,3825,0
20230601,162800,58911290,3825,3825,3825,3825,0
20230601,162700,58911290,3825,3825,3825,3825,0
20230601,162600,58911290,3825,3825,3825,3825,0
20230601,162500,58911290,3825,3825,3825,3825,0
20230601,162400,58911290,3825,3825,3825,3825,0
20230601,162300,58911290,3825,3825,3825,3825,0
20230601,162200,58911290,3825,3825,3825,3825,0
20230601,162100,58911290,3825,3825,3825,3825,0
20230601,162000,58911290,3825,3825,3825,3825,0
20230601,161900,58911290,3825,3825,3825,3825,0
20230601,161800,58911290,3825,3825,3825,3825,0
20230601,161700,58911290,3825,3825,3825,3825,0
20230601,161600,58911290,3825,3825,3825,3825,0
20230601,161500,58911290,3825,3825,3825,3825,0
20230601,161400,58911290,3825,3825,3825,3825,0
20230601,161300,58911290,3825,3825,3825,3825,544
20230601,161200,58911290,3825,3825,3825,3825,0
20230601,161100,58911290,3825,3825,3825,3825,0
20230601,161000,58911290,3825,3825,3825,3825,0
20230601,160900,58911290,3825,3825,3825,3825,0
20230601,160800,58911290,3825,3825,3825,3825,0
20230601,160700,58911290,3825,3825,3825,3825,0
20230601,160600,58911290,3825,3825,3825,3825,0
20230601,160500,58911290,3825,3825,3825,3825,0
20230601,160400,58911290,3825,3825,3825,3825,0
20230601,160300,58911290,3825,3825,3825,3825,0
20230601,160200,58911290,3825,3825,3825,3825,0
20230601,160100,58911290,3825,3825,3825,3825,0
20230601,160000,58911290,3825,3825,3825,3825,0
20230601,155900,58911290,3825,3825,3825,3825,0
20230601,155800,58911290,3825,3825,3825,3825,0
20230601,155700,58911290,3825,3825,3825,3825,0
20230601,155600,58911290,3825,3825,3825,3825,0
20230601,155500,58911290,3825,3825,3825,3825,0
20230601,155400,58911290,3825,3825,3825,3825,0
20230601,155300,58911290,3825,3825,3825,3825,0
20230601,155200,58911290,3825,3825,3825,3825,0
20230601,155100,58911290,3825,3825,3825,3825,0
20230601,155000,58911290,3825,3825,3825,3825,0
20230601,154900,58911290,3825,3825,3825,3825,0
20230601,154800,58911290,3825,3825,3825,3825,0
20230601,154700,58911290,3825,3825,3825,3825,0
20230601,154600,58911290,3825,3825,3825,3825,0
20230601,154500,58911290,3825,3825,3825,3825,0
20230601,154400,58911290,3825,3825,3825,3825,0
20230601,154300,58911290,3825,3825,3825,3825,544
20230601,154200,58911290,3825,3825,3825,3825,0
20230601,154100,58911290,3825,3825,3825,3825,0
20230601,154000,58911290,3825,3825,3825,3825,0
20230601,153900,58911290,3825,3825,3825,3825,0
20230601,153800,58911290,3825,3825,3825,3825,0
20230601,153700,58911290,3825,3825,3825,3825,0
20230601,153600,58911290,3825,3825,3825,3825,0
20230601,153500,58911290,3825,3825,3825,3825,0
20230601,153400,58911290,3825,3825,3825,3825,0
20230601,153300,58911290,3825,3825,3825,3825,0
20230601,153200,58911290,3825,3825,3825,3825,0
20230601,153100,58911290,3825,3825,3825,3825,0
20230601,153000,58911290,3825,3825,3825,3825,544
20230601,152900,56830490,3840,3840,3840,3840,0
20230601,152800,56830490,3840,3840,3840,3840,0
20230601,152700,56830490,3840,3840,3840,3840,0
20230601,152600,56830490,3840,3840,3840,3840,0
20230601,152500,56830490,3840,3840,3840,3840,0
20230601,152400,56830490,3840,3840,3840,3840,0
20230601,152300,56830490,3840,3840,3840,3840,0
20230601,152200,56830490,3840,3840,3840,3840,0
20230601,152100,56830490,3840,3840,3840,3840,0
20230601,152000,56830490,3840,3840,3840,3840,0
20230601,151900,56830490,3840,3845,3845,3840,64
20230601,151800,56584715,3855,3855,3855,3855,0
20230601,151700,56584715,3855,3855,3855,3855,0
20230601,151600,56584715,3855,3855,3855,3855,0
20230601,151500,56584715,3855,3855,3855,3855,0
20230601,151400,56584715,3855,3855,3855,3855,41
20230601,151300,56426660,3850,3850,3850,3850,0
20230601,151200,56426660,3850,3850,3850,3850,4
20230601,151100,56411260,3850,3850,3850,3850,0
20230601,151000,56411260,3850,3850,3850,3850,0
20230601,150900,56411260,3850,3850,3850,3850,0
20230601,150800,56411260,3850,3850,3850,3850,0
20230601,150700,56411260,3850,3845,3850,3845,1997
20230601,150600,48722900,3840,3840,3840,3840,0
20230601,150500,48722900,3840,3840,3840,3840,0
20230601,150400,48722900,3840,3840,3840,3840,0
20230601,150300,48722900,3840,3840,3840,3840,0
20230601,150200,48722900,3840,3840,3840,3840,0
20230601,150100,48722900,3840,3840,3840,3840,0
20230601,150000,48722900,3840,3840,3840,3840,0
20230601,145900,48722900,3840,3840,3840,3840,0
20230601,145800,48722900,3840,3840,3840,3840,100
20230601,145700,48338900,3835,3850,3850,3835,595
20230601,145600,46049245,3845,3845,3845,3835,696
20230601,145500,43375385,3845,3845,3845,3845,0
20230601,145400,43375385,3845,3845,3845,3845,64
20230601,145300,43129305,3840,3840,3840,3840,0
20230601,145200,43129305,3840,3840,3840,3840,0
20230601,145100,43129305,3840,3840,3840,3840,0
20230601,145000,43129305,3840,3845,3845,3840,180
20230601,144900,42437300,3845,3845,3845,3845,95
20230601,144800,42072025,3850,3850,3850,3850,0
20230601,144700,42072025,3850,3850,3850,3850,0
20230601,144600,42072025,3850,3850,3850,3850,0
20230601,144500,42072025,3850,3850,3850,3850,0
20230601,144400,42072025,3850,3850,3850,3850,0
20230601,144300,42072025,3850,3850,3850,3850,0
20230601,144200,42072025,3850,3850,3850,3850,103
20230601,144100,41675475,3850,3850,3850,3850,0
20230601,144000,41675475,3850,3850,3850,3850,102
20230601,143900,41282775,3850,3845,3850,3845,42
20230601,143800,41121200,3835,3835,3835,3835,0
20230601,143700,41121200,3835,3835,3835,3835,0
20230601,143600,41121200,3835,3835,3835,3835,0
20230601,143500,41121200,3835,3835,3835,3835,0
20230601,143400,41121200,3835,3835,3835,3835,0
20230601,143300,41121200,3835,3835,3835,3835,0
20230601,143200,41121200,3835,3835,3835,3835,0
20230601,143100,41121200,3835,3835,3835,3835,0
20230601,143000,41121200,3835,3835,3835,3835,0
20230601,142900,41121200,3835,3850,3850,3835,243
20230601,142800,40187075,3845,3845,3845,3845,0
20230601,142700,40187075,3845,3845,3845,3845,0
20230601,142600,40187075,3845,3845,3845,3845,0
20230601,142500,40187075,3845,3845,3845,3845,0
20230601,142400,40187075,3845,3845,3845,3845,0
20230601,142300,40187075,3845,3845,3845,3845,0
20230601,142200,40187075,3845,3845,3845,3845,0
20230601,142100,40187075,3845,3845,3845,3845,34
20230601,142000,40056345,3835,3835,3835,3835,0
20230601,141900,40056345,3835,3835,3835,3835,0
20230601,141800,40056345,3835,3835,3835,3835,0
20230601,141700,40056345,3835,3835,3835,3835,0
20230601,141600,40056345,3835,3835,3835,3835,0
20230601,141500,40056345,3835,3835,3835,3835,0
20230601,141400,40056345,3835,3835,3835,3835,0
20230601,141300,40056345,3835,3835,3835,3835,0
20230601,141200,40056345,3835,3835,3835,3835,0
20230601,141100,40056345,3835,3835,3835,3835,0
20230601,141000,40056345,3835,3835,3835,3835,0
20230601,140900,40056345,3835,3835,3835,3835,0
20230601,140800,40056345,3835,3835,3835,3835,0
20230601,140700,40056345,3835,3835,3835,3835,0
20230601,140600,40056345,3835,3835,3835,3835,11
20230601,140500,40014160,3835,3840,3840,3835,566
20230601,140400,37841050,3840,3840,3840,3840,749
20230601,140300,34964890,3840,3840,3840,3840,0
20230601,140200,34964890,3840,3840,3840,3840,0
20230601,140100,34964890,3840,3840,3840,3840,0
20230601,140000,34964890,3840,3840,3840,3840,0
20230601,135900,34964890,3840,3840,3840,3840,0
20230601,135800,34964890,3840,3840,3840,3840,0
20230601,135700,34964890,3840,3840,3840,3840,0
20230601,135600,34964890,3840,3840,3840,3840,0
20230601,135500,34964890,3840,3840,3840,3840,0
20230601,135400,34964890,3840,3840,3840,3840,18
20230601,135300,34895770,3840,3840,3840,3840,0
20230601,135200,34895770,3840,3840,3840,3840,0
20230601,135100,34895770,3840,3840,3840,3840,0
20230601,135000,34895770,3840,3840,3840,3840,0
20230601,134900,34895770,3840,3840,3840,3840,0
20230601,134800,34895770,3840,3840,3840,3840,10
20230601,134700,34857370,3840,3840,3840,3840,0
20230601,134600,34857370,3840,3840,3840,3840,0
20230601,134500,34857370,3840,3840,3840,3840,0
20230601,134400,34857370,3840,3840,3840,3840,0
20230601,134300,34857370,3840,3840,3840,3840,0
20230601,134200,34857370,3840,3840,3840,3840,0
20230601,134100,34857370,3840,3840,3840,3840,0
20230601,134000,34857370,3840,3840,3840,3840,492
20230601,133900,32968090,3845,3845,3845,3845,0
20230601,133800,32968090,3845,3845,3845,3845,0
20230601,133700,32968090,3845,3845,3845,3845,0
20230601,133600,32968090,3845,3845,3845,3845,3
20230601,133500,32956555,3845,3845,3845,3845,0
20230601,133400,32956555,3845,3845,3845,3845,0
20230601,133300,32956555,3845,3845,3845,3845,0
20230601,133200,32956555,3845,3845,3845,3845,0
20230601,133100,32956555,3845,3845,3845,3845,0
20230601,133000,32956555,3845,3845,3845,3845,0
20230601,132900,32956555,3845,3845,3845,3845,18
20230601,132800,32887345,3845,3845,3845,3845,77
20230601,132700,32591280,3850,3850,3850,3850,0
20230601,132600,32591280,3850,3850,3850,3850,0
20230601,132500,32591280,3850,3850,3850,3850,0
20230601,132400,32591280,3850,3850,3850,3850,0
20230601,132300,32591280,3850,3850,3850,3850,0
20230601,132200,32591280,3850,3850,3850,3850,0
20230601,132100,32591280,3850,3850,3850,3850,0
20230601,132000,32591280,3850,3850,3850,3850,0
20230601,131900,32591280,3850,3850,3850,3850,0
20230601,131800,32591280,3850,3850,3850,3850,0
20230601,131700,32591280,3850,3850,3850,3850,51
20230601,131600,32394930,3850,3850,3850,3850,42
20230601,131500,32233230,3845,3845,3845,3845,0
20230601,131400,32233230,3845,3845,3845,3845,70
20230601,131300,31964080,3850,3850,3850,3850,0
20230601,131200,31964080,3850,3850,3850,3850,0
20230601,131100,31964080,3850,3850,3850,3850,5
20230601,131000,31944830,3850,3850,3850,3850,2
20230601,130900,31937130,3845,3845,3845,3845,0
20230601,130800,31937130,3845,3845,3845,3845,0
20230601,130700,31937130,3845,3845,3845,3845,0
20230601,130600,31937130,3845,3845,3845,3845,0
20230601,130500,31937130,3845,3845,3845,3845,0
20230601,130400,31937130,3845,3845,3845,3845,0
20230601,130300,31937130,3845,3845,3845,3845,0
20230601,130200,31937130,3845,3845,3845,3845,0
20230601,130100,31937130,3845,3845,3845,3845,0
20230601,130000,31937130,3845,3845,3845,3845,0
20230601,125900,31937130,3845,3845,3845,3845,0
20230601,125800,31937130,3845,3845,3845,3845,11
20230601,125700,31894835,3845,3845,3845,3845,0
20230601,125600,31894835,3845,3845,3845,3845,0
20230601,125500,31894835,3845,3845,3845,3845,0
20230601,125400,31894835,3845,3845,3845,3845,0
20230601,125300,31894835,3845,3845,3845,3845,0
20230601,125200,31894835,3845,3845,3845,3845,0
20230601,125100,31894835,3845,3845,3845,3845,0
20230601,125000,31894835,3845,3845,3845,3845,0
20230601,124900,31894835,3845,3845,3845,3845,0
20230601,124800,31894835,3845,3845,3845,3845,53
20230601,124700,31691050,3845,3845,3845,3845,0
20230601,124600,31691050,3845,3845,3845,3845,0
20230601,124500,31691050,3845,3845,3845,3845,0
20230601,124400,31691050,3845,3845,3845,3845,0
20230601,124300,31691050,3845,3845,3845,3845,0
20230601,124200,31691050,3845,3845,3845,3845,0
20230601,124100,31691050,3845,3845,3845,3845,0
20230601,124000,31691050,3845,3845,3845,3845,0
20230601,123900,31691050,3845,3845,3845,3845,0
20230601,123800,31691050,3845,3845,3845,3845,0
20230601,123700,31691050,3845,3845,3845,3845,0
20230601,123600,31691050,3845,3845,3845,3845,0
20230601,123500,31691050,3845,3845,3845,3845,0
20230601,123400,31691050,3845,3845,3845,3845,0
20230601,123300,31691050,3845,3845,3845,3845,0
20230601,123200,31691050,3845,3845,3845,3845,0
20230601,123100,31691050,3845,3845,3845,3845,0
20230601,123000,31691050,3845,3845,3845,3845,0
20230601,122900,31691050,3845,3845,3845,3845,0
20230601,122800,31691050,3845,3845,3845,3845,0
20230601,122700,31691050,3845,3845,3845,3845,0
20230601,122600,31691050,3845,3845,3845,3845,110
20230601,122500,31268100,3845,3845,3845,3845,0
20230601,122400,31268100,3845,3845,3845,3845,0
20230601,122300,31268100,3845,3845,3845,3845,0
20230601,122200,31268100,3845,3845,3845,3845,0
20230601,122100,31268100,3845,3845,3845,3845,0
20230601,122000,31268100,3845,3845,3845,3845,166
20230601,121900,30629830,3845,3845,3845,3845,0
20230601,121800,30629830,3845,3845,3845,3845,0
20230601,121700,30629830,3845,3845,3845,3845,0
20230601,121600,30629830,3845,3845,3845,3845,0
20230601,121500,30629830,3845,3845,3845,3845,0
20230601,121400,30629830,3845,3845,3845,3845,0
20230601,121300,30629830,3845,3845,3845,3845,0
20230601,121200,30629830,3845,3845,3845,3845,0
20230601,121100,30629830,3845,3845,3845,3845,0
20230601,121000,30629830,3845,3845,3845,3845,0
20230601,120900,30629830,3845,3845,3845,3845,0
20230601,120800,30629830,3845,3845,3845,3845,0
20230601,120700,30629830,3845,3845,3845,3845,0
20230601,120600,30629830,3845,3845,3845,3845,0
20230601,120500,30629830,3845,3845,3845,3845,0
20230601,120400,30629830,3845,3845,3845,3845,0
20230601,120300,30629830,3845,3845,3845,3845,0
20230601,120200,30629830,3845,3845,3845,3845,0
20230601,120100,30629830,3845,3845,3845,3845,0
20230601,120000,30629830,3845,3850,3850,3845,580
20230601,115900,28397710,3855,3855,3855,3855,0
20230601,115800,28397710,3855,3855,3855,3855,0
20230601,115700,28397710,3855,3855,3855,3855,0
20230601,115600,28397710,3855,3855,3855,3855,0
20230601,115500,28397710,3855,3855,3855,3855,0
20230601,115400,28397710,3855,3855,3855,3855,0
20230601,115300,28397710,3855,3855,3855,3855,0
20230601,115200,28397710,3855,3855,3855,3855,0
20230601,115100,28397710,3855,3855,3855,3855,0
20230601,115000,28397710,3855,3855,3855,3855,0
20230601,114900,28397710,3855,3855,3855,3855,0
20230601,114800,28397710,3855,3855,3855,3855,100
20230601,114700,28012210,3855,3855,3855,3855,0
20230601,114600,28012210,3855,3855,3855,3855,0
20230601,114500,28012210,3855,3855,3855,3855,0
20230601,114400,28012210,3855,3855,3855,3855,0
20230601,114300,28012210,3855,3855,3855,3855,0
20230601,114200,28012210,3855,3855,3855,3855,0
20230601,114100,28012210,3855,3855,3855,3855,0
20230601,114000,28012210,3855,3855,3855,3855,0
20230601,113900,28012210,3855,3855,3855,3855,0
20230601,113800,28012210,3855,3855,3855,3855,0
20230601,113700,28012210,3855,3855,3855,3855,0
20230601,113600,28012210,3855,3855,3855,3855,100
20230601,113500,27626710,3855,3855,3855,3855,0
20230601,113400,27626710,3855,3855,3855,3855,0
20230601,113300,27626710,3855,3855,3855,3855,0
20230601,113200,27626710,3855,3855,3855,3855,0
20230601,113100,27626710,3855,3855,3855,3855,0
20230601,113000,27626710,3855,3855,3855,3855,0
20230601,112900,27626710,3855,3855,3855,3855,0
20230601,112800,27626710,3855,3855,3855,3855,0
20230601,112700,27626710,3855,3855,3855,3855,0
20230601,112600,27626710,3855,3855,3855,3855,0
20230601,112500,27626710,3855,3855,3855,3855,0
20230601,112400,27626710,3855,3855,3855,3855,0
20230601,112300,27626710,3855,3855,3855,3855,1
20230601,112200,27622855,3855,3855,3855,3855,0
20230601,112100,27622855,3855,3855,3855,3855,0
20230601,112000,27622855,3855,3855,3855,3855,0
20230601,111900,27622855,3855,3855,3855,3855,0
20230601,111800,27622855,3855,3855,3855,3855,844
20230601,111700,24369235,3855,3855,3855,3855,0
20230601,111600,24369235,3855,3855,3855,3855,30
20230601,111500,24253585,3855,3855,3855,3855,0
20230601,111400,24253585,3855,3855,3855,3855,31
20230601,111300,24134080,3855,3855,3855,3855,0
20230601,111200,24134080,3855,3855,3855,3855,387
20230601,111100,22642195,3860,3860,3860,3860,0
20230601,111000,22642195,3860,3860,3860,3860,0
20230601,110900,22642195,3860,3860,3860,3860,41
20230601,110800,22483935,3855,3855,3855,3855,0
20230601,110700,22483935,3855,3855,3855,3855,0
20230601,110600,22483935,3855,3855,3855,3855,0
20230601,110500,22483935,3855,3855,3855,3855,0
20230601,110400,22483935,3855,3855,3855,3855,0
20230601,110300,22483935,3855,3855,3855,3855,0
20230601,110200,22483935,3855,3855,3855,3855,0
20230601,110100,22483935,3855,3855,3855,3855,0
20230601,110000,22483935,3855,3855,3855,3855,0
20230601,105900,22483935,3855,3855,3855,3855,0
20230601,105800,22483935,3855,3855,3855,3855,0
20230601,105700,22483935,3855,3855,3855,3855,4
20230601,105600,22468515,3860,3860,3860,3860,0
20230601,105500,22468515,3860,3860,3860,3860,0
20230601,105400,22468515,3860,3860,3860,3860,0
20230601,105300,22468515,3860,3860,3860,3860,0
20230601,105200,22468515,3860,3860,3860,3860,0
20230601,105100,22468515,3860,3860,3860,3860,0
20230601,105000,22468515,3860,3860,3860,3860,0
20230601,104900,22468515,3860,3860,3860,3860,0
20230601,104800,22468515,3860,3860,3860,3860,0
20230601,104700,22468515,3860,3860,3860,3860,0
20230601,104600,22468515,3860,3860,3860,3860,0
20230601,104500,22468515,3860,3860,3860,3860,0
20230601,104400,22468515,3860,3860,3860,3860,0
20230601,104300,22468515,3860,3860,3860,3860,0
20230601,104200,22468515,3860,3860,3860,3860,0
20230601,104100,22468515,3860,3860,3860,3860,0
20230601,104000,22468515,3860,3860,3860,3860,15
20230601,103900,22410615,3855,3855,3855,3855,422
20230601,103800,20783805,3855,3855,3855,3855,0
20230601,103700,20783805,3855,3855,3855,3855,0
20230601,103600,20783805,3855,3855,3855,3855,303
20230601,103500,19615740,3855,3855,3855,3855,0
20230601,103400,19615740,3855,3855,3855,3855,0
20230601,103300,19615740,3855,3855,3855,3855,0
20230601,103200,19615740,3855,3855,3855,3855,0
20230601,103100,19615740,3855,3855,3855,3855,0
20230601,103000,19615740,3855,3855,3855,3855,0
20230601,102900,19615740,3855,3855,3855,3855,0
20230601,102800,19615740,3855,3855,3855,3855,0
20230601,102700,19615740,3855,3855,3855,3855,0
20230601,102600,19615740,3855,3855,3855,3855,0
20230601,102500,19615740,3855,3855,3855,3855,0
20230601,102400,19615740,3855,3855,3855,3855,0
20230601,102300,19615740,3855,3850,3855,3850,42
20230601,102200,19454035,3850,3850,3850,3850,1
20230601,102100,19450185,3835,3835,3835,3835,0
20230601,102000,19450185,3835,3835,3835,3835,0
20230601,101900,19450185,3835,3835,3835,3835,0
20230601,101800,19450185,3835,3835,3835,3835,0
20230601,101700,19450185,3835,3835,3835,3835,0
20230601,101600,19450185,3835,3835,3835,3835,0
20230601,101500,19450185,3835,3835,3835,3835,0
20230601,101400,19450185,3835,3835,3835,3835,0
20230601,101300,19450185,3835,3835,3835,3835,0
20230601,101200,19450185,3835,3835,3835,3835,0
20230601,101100,19450185,3835,3835,3835,3835,0
20230601,101000,19450185,3835,3835,3835,3835,0
20230601,100900,19450185,3835,3835,3835,3835,0
20230601,100800,19450185,3835,3835,3835,3835,0
20230601,100700,19450185,3835,3835,3835,3835,0
20230601,100600,19450185,3835,3835,3835,3835,0
20230601,100500,19450185,3835,3835,3835,3835,0
20230601,100400,19450185,3835,3835,3835,3835,0
20230601,100300,19450185,3835,3835,3835,3835,0
20230601,100200,19450185,3835,3835,3835,3835,0
20230601,100100,19450185,3835,3835,3835,3835,0
20230601,100000,19450185,3835,3835,3835,3835,0
20230601,095900,19450185,3835,3835,3835,3835,0
20230601,095800,19450185,3835,3835,3835,3835,0
20230601,095700,19450185,3835,3835,3835,3835,0
20230601,095600,19450185,3835,3835,3835,3835,0
20230601,095500,19450185,3835,3835,3835,3835,0
20230601,095400,19450185,3835,3835,3835,3835,12
20230601,095300,19404165,3850,3850,3850,3850,42
20230601,095200,19242465,3850,3850,3850,3850,0
20230601,095100,19242465,3850,3850,3850,3850,0
20230601,095000,19242465,3850,3850,3850,3850,0
20230601,094900,19242465,3850,3850,3850,3850,0
20230601,094800,19242465,3850,3850,3850,3850,11
20230601,094700,19200115,3840,3840,3840,3840,0
20230601,094600,19200115,3840,3840,3840,3840,0
20230601,094500,19200115,3840,3840,3840,3840,7
20230601,094400,19173235,3845,3845,3845,3845,0
20230601,094300,19173235,3845,3845,3845,3845,0
20230601,094200,19173235,3845,3845,3845,3845,0
20230601,094100,19173235,3845,3845,3845,3845,358
20230601,094000,17796725,3845,3845,3845,3845,125
20230601,093900,17316100,3855,3855,3855,3855,2
20230601,093800,17308390,3855,3855,3855,3855,0
20230601,093700,17308390,3855,3855,3855,3855,0
20230601,093600,17308390,3855,3855,3855,3855,0
20230601,093500,17308390,3855,3855,3855,3855,2
20230601,093400,17300680,3845,3845,3845,3845,0
20230601,093300,17300680,3845,3845,3845,3845,0
20230601,093200,17300680,3845,3845,3845,3845,0
20230601,093100,17300680,3845,3845,3845,3845,0
20230601,093000,17300680,3845,3845,3845,3845,0
20230601,092900,17300680,3845,3845,3845,3845,0
20230601,092800,17300680,3845,3845,3845,3845,0
20230601,092700,17300680,3845,3845,3845,3845,0
20230601,092600,17300680,3845,3845,3845,3845,0
20230601,092500,17300680,3845,3845,3845,3845,0
20230601,092400,17300680,3845,3845,3845,3845,0
20230601,092300,17300680,3845,3845,3845,3845,0
20230601,092200,17300680,3845,3845,3845,3845,0
20230601,092100,17300680,3845,3845,3845,3845,0
20230601,092000,17300680,3845,3845,3845,3845,0
20230601,091900,17300680,3845,3850,3850,3845,11
20230601,091800,17258380,3845,3845,3845,3845,0
20230601,091700,17258380,3845,3845,3845,3845,0
20230601,091600,17258380,3845,3845,3845,3845,0
20230601,091500,17258380,3845,3845,3845,3845,260
20230601,091400,16258680,3845,3805,3845,3805,549
20230601,091300,14149715,3870,3870,3870,3870,0
20230601,091200,14149715,3870,3870,3870,3870,0
20230601,091100,14149715,3870,3870,3870,3870,0
20230601,091000,14149715,3870,3815,3870,3800,2156
20230601,090900,5942340,3825,3825,3825,3825,0
20230601,090800,5942340,3825,3825,3825,3825,0
20230601,090700,5942340,3825,3825,3825,3825,10
20230601,090600,5904090,3825,3825,3825,3825,0
20230601,090500,5904090,3825,3825,3825,3825,3
20230601,090400,5892615,3810,3815,3815,3810,390
20230601,090300,4405480,3845,3845,3845,3845,0
20230601,090200,4405480,3845,3845,3845,3845,0
20230601,090100,4405480,3845,3845,3845,3845,6
20230601,090000,4382410,3880,3880,3880,3810,1145