KissMeData/077970/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212700,306180920,12920,12920,12920,12920,732
20230601,212600,306180920,12920,12920,12920,12920,0
20230601,212500,306180920,12920,12920,12920,12920,0
20230601,212400,306180920,12920,12920,12920,12920,0
20230601,212300,306180920,12920,12920,12920,12920,0
20230601,212200,306180920,12920,12920,12920,12920,0
20230601,212100,306180920,12920,12920,12920,12920,0
20230601,212000,306180920,12920,12920,12920,12920,0
20230601,211900,306180920,12920,12920,12920,12920,0
20230601,211800,306180920,12920,12920,12920,12920,0
20230601,211700,306180920,12920,12920,12920,12920,0
20230601,211600,306180920,12920,12920,12920,12920,0
20230601,211500,306180920,12920,12920,12920,12920,0
20230601,211400,306180920,12920,12920,12920,12920,0
20230601,211300,306180920,12920,12920,12920,12920,0
20230601,211200,306180920,12920,12920,12920,12920,0
20230601,211100,306180920,12920,12920,12920,12920,0
20230601,211000,306180920,12920,12920,12920,12920,0
20230601,210900,306180920,12920,12920,12920,12920,0
20230601,210800,306180920,12920,12920,12920,12920,0
20230601,210700,306180920,12920,12920,12920,12920,0
20230601,210600,306180920,12920,12920,12920,12920,0
20230601,210500,306180920,12920,12920,12920,12920,0
20230601,210400,306180920,12920,12920,12920,12920,0
20230601,210300,306180920,12920,12920,12920,12920,0
20230601,210200,306180920,12920,12920,12920,12920,0
20230601,210100,306180920,12920,12920,12920,12920,0
20230601,210000,306180920,12920,12920,12920,12920,0
20230601,205900,306180920,12920,12920,12920,12920,0
20230601,205800,306180920,12920,12920,12920,12920,0
20230601,205700,306180920,12920,12920,12920,12920,732
20230601,205600,306180920,12920,12920,12920,12920,0
20230601,205500,306180920,12920,12920,12920,12920,0
20230601,205400,306180920,12920,12920,12920,12920,0
20230601,205300,306180920,12920,12920,12920,12920,0
20230601,205200,306180920,12920,12920,12920,12920,0
20230601,205100,306180920,12920,12920,12920,12920,0
20230601,205000,306180920,12920,12920,12920,12920,0
20230601,204900,306180920,12920,12920,12920,12920,0
20230601,204800,306180920,12920,12920,12920,12920,0
20230601,204700,306180920,12920,12920,12920,12920,0
20230601,204600,306180920,12920,12920,12920,12920,0
20230601,204500,306180920,12920,12920,12920,12920,0
20230601,204400,306180920,12920,12920,12920,12920,0
20230601,204300,306180920,12920,12920,12920,12920,0
20230601,204200,306180920,12920,12920,12920,12920,0
20230601,204100,306180920,12920,12920,12920,12920,0
20230601,204000,306180920,12920,12920,12920,12920,0
20230601,203900,306180920,12920,12920,12920,12920,0
20230601,203800,306180920,12920,12920,12920,12920,0
20230601,203700,306180920,12920,12920,12920,12920,0
20230601,203600,306180920,12920,12920,12920,12920,0
20230601,203500,306180920,12920,12920,12920,12920,0
20230601,203400,306180920,12920,12920,12920,12920,0
20230601,203300,306180920,12920,12920,12920,12920,0
20230601,203200,306180920,12920,12920,12920,12920,0
20230601,203100,306180920,12920,12920,12920,12920,0
20230601,203000,306180920,12920,12920,12920,12920,0
20230601,202900,306180920,12920,12920,12920,12920,0
20230601,202800,306180920,12920,12920,12920,12920,0
20230601,202700,306180920,12920,12920,12920,12920,732
20230601,202600,306180920,12920,12920,12920,12920,0
20230601,202500,306180920,12920,12920,12920,12920,0
20230601,202400,306180920,12920,12920,12920,12920,0
20230601,202300,306180920,12920,12920,12920,12920,0
20230601,202200,306180920,12920,12920,12920,12920,0
20230601,202100,306180920,12920,12920,12920,12920,0
20230601,202000,306180920,12920,12920,12920,12920,0
20230601,201900,306180920,12920,12920,12920,12920,0
20230601,201800,306180920,12920,12920,12920,12920,0
20230601,201700,306180920,12920,12920,12920,12920,0
20230601,201600,306180920,12920,12920,12920,12920,0
20230601,201500,306180920,12920,12920,12920,12920,0
20230601,201400,306180920,12920,12920,12920,12920,0
20230601,201300,306180920,12920,12920,12920,12920,0
20230601,201200,306180920,12920,12920,12920,12920,0
20230601,201100,306180920,12920,12920,12920,12920,0
20230601,201000,306180920,12920,12920,12920,12920,0
20230601,200900,306180920,12920,12920,12920,12920,0
20230601,200800,306180920,12920,12920,12920,12920,0
20230601,200700,306180920,12920,12920,12920,12920,0
20230601,200600,306180920,12920,12920,12920,12920,0
20230601,200500,306180920,12920,12920,12920,12920,0
20230601,200400,306180920,12920,12920,12920,12920,0
20230601,200300,306180920,12920,12920,12920,12920,0
20230601,200200,306180920,12920,12920,12920,12920,0
20230601,200100,306180920,12920,12920,12920,12920,0
20230601,200000,306180920,12920,12920,12920,12920,0
20230601,195900,306180920,12920,12920,12920,12920,0
20230601,195800,306180920,12920,12920,12920,12920,0
20230601,195700,306180920,12920,12920,12920,12920,732
20230601,195600,306180920,12920,12920,12920,12920,0
20230601,195500,306180920,12920,12920,12920,12920,0
20230601,195400,306180920,12920,12920,12920,12920,0
20230601,195300,306180920,12920,12920,12920,12920,0
20230601,195200,306180920,12920,12920,12920,12920,0
20230601,195100,306180920,12920,12920,12920,12920,0
20230601,195000,306180920,12920,12920,12920,12920,0
20230601,194900,306180920,12920,12920,12920,12920,0
20230601,194800,306180920,12920,12920,12920,12920,0
20230601,194700,306180920,12920,12920,12920,12920,0
20230601,194600,306180920,12920,12920,12920,12920,0
20230601,194500,306180920,12920,12920,12920,12920,0
20230601,194400,306180920,12920,12920,12920,12920,0
20230601,194300,306180920,12920,12920,12920,12920,0
20230601,194200,306180920,12920,12920,12920,12920,0
20230601,194100,306180920,12920,12920,12920,12920,0
20230601,194000,306180920,12920,12920,12920,12920,0
20230601,193900,306180920,12920,12920,12920,12920,0
20230601,193800,306180920,12920,12920,12920,12920,0
20230601,193700,306180920,12920,12920,12920,12920,0
20230601,193600,306180920,12920,12920,12920,12920,0
20230601,193500,306180920,12920,12920,12920,12920,0
20230601,193400,306180920,12920,12920,12920,12920,0
20230601,193300,306180920,12920,12920,12920,12920,0
20230601,193200,306180920,12920,12920,12920,12920,0
20230601,193100,306180920,12920,12920,12920,12920,0
20230601,193000,306180920,12920,12920,12920,12920,0
20230601,192900,306180920,12920,12920,12920,12920,0
20230601,192800,306180920,12920,12920,12920,12920,0
20230601,192700,306180920,12920,12920,12920,12920,732
20230601,192600,306180920,12920,12920,12920,12920,0
20230601,192500,306180920,12920,12920,12920,12920,0
20230601,192400,306180920,12920,12920,12920,12920,0
20230601,192300,306180920,12920,12920,12920,12920,0
20230601,192200,306180920,12920,12920,12920,12920,0
20230601,192100,306180920,12920,12920,12920,12920,0
20230601,192000,306180920,12920,12920,12920,12920,0
20230601,191900,306180920,12920,12920,12920,12920,0
20230601,191800,306180920,12920,12920,12920,12920,0
20230601,191700,306180920,12920,12920,12920,12920,0
20230601,191600,306180920,12920,12920,12920,12920,0
20230601,191500,306180920,12920,12920,12920,12920,0
20230601,191400,306180920,12920,12920,12920,12920,0
20230601,191300,306180920,12920,12920,12920,12920,0
20230601,191200,306180920,12920,12920,12920,12920,0
20230601,191100,306180920,12920,12920,12920,12920,0
20230601,191000,306180920,12920,12920,12920,12920,0
20230601,190900,306180920,12920,12920,12920,12920,0
20230601,190800,306180920,12920,12920,12920,12920,0
20230601,190700,306180920,12920,12920,12920,12920,0
20230601,190600,306180920,12920,12920,12920,12920,0
20230601,190500,306180920,12920,12920,12920,12920,0
20230601,190400,306180920,12920,12920,12920,12920,0
20230601,190300,306180920,12920,12920,12920,12920,0
20230601,190200,306180920,12920,12920,12920,12920,0
20230601,190100,306180920,12920,12920,12920,12920,0
20230601,190000,306180920,12920,12920,12920,12920,0
20230601,185900,306180920,12920,12920,12920,12920,0
20230601,185800,306180920,12920,12920,12920,12920,0
20230601,185700,306180920,12920,12920,12920,12920,732
20230601,185600,306180920,12920,12920,12920,12920,0
20230601,185500,306180920,12920,12920,12920,12920,0
20230601,185400,306180920,12920,12920,12920,12920,0
20230601,185300,306180920,12920,12920,12920,12920,0
20230601,185200,306180920,12920,12920,12920,12920,0
20230601,185100,306180920,12920,12920,12920,12920,0
20230601,185000,306180920,12920,12920,12920,12920,0
20230601,184900,306180920,12920,12920,12920,12920,0
20230601,184800,306180920,12920,12920,12920,12920,0
20230601,184700,306180920,12920,12920,12920,12920,0
20230601,184600,306180920,12920,12920,12920,12920,0
20230601,184500,306180920,12920,12920,12920,12920,0
20230601,184400,306180920,12920,12920,12920,12920,0
20230601,184300,306180920,12920,12920,12920,12920,0
20230601,184200,306180920,12920,12920,12920,12920,0
20230601,184100,306180920,12920,12920,12920,12920,0
20230601,184000,306180920,12920,12920,12920,12920,0
20230601,183900,306180920,12920,12920,12920,12920,0
20230601,183800,306180920,12920,12920,12920,12920,0
20230601,183700,306180920,12920,12920,12920,12920,0
20230601,183600,306180920,12920,12920,12920,12920,0
20230601,183500,306180920,12920,12920,12920,12920,0
20230601,183400,306180920,12920,12920,12920,12920,0
20230601,183300,306180920,12920,12920,12920,12920,0
20230601,183200,306180920,12920,12920,12920,12920,0
20230601,183100,306180920,12920,12920,12920,12920,0
20230601,183000,306180920,12920,12920,12920,12920,0
20230601,182900,306180920,12920,12920,12920,12920,0
20230601,182800,306180920,12920,12920,12920,12920,0
20230601,182700,306180920,12920,12920,12920,12920,732
20230601,182600,306180920,12920,12920,12920,12920,0
20230601,182500,306180920,12920,12920,12920,12920,0
20230601,182400,306180920,12920,12920,12920,12920,0
20230601,182300,306180920,12920,12920,12920,12920,0
20230601,182200,306180920,12920,12920,12920,12920,0
20230601,182100,306180920,12920,12920,12920,12920,0
20230601,182000,306180920,12920,12920,12920,12920,0
20230601,181900,306180920,12920,12920,12920,12920,0
20230601,181800,306180920,12920,12920,12920,12920,0
20230601,181700,306180920,12920,12920,12920,12920,0
20230601,181600,306180920,12920,12920,12920,12920,0
20230601,181500,306180920,12920,12920,12920,12920,0
20230601,181400,306180920,12920,12920,12920,12920,0
20230601,181300,306180920,12920,12920,12920,12920,0
20230601,181200,306180920,12920,12920,12920,12920,0
20230601,181100,306180920,12920,12920,12920,12920,0
20230601,181000,306180920,12920,12920,12920,12920,0
20230601,180900,306180920,12920,12920,12920,12920,0
20230601,180800,306180920,12920,12920,12920,12920,0
20230601,180700,306180920,12920,12920,12920,12920,0
20230601,180600,306180920,12920,12920,12920,12920,0
20230601,180500,306180920,12920,12920,12920,12920,0
20230601,180400,306180920,12920,12920,12920,12920,0
20230601,180300,306180920,12920,12920,12920,12920,0
20230601,180200,306180920,12920,12920,12920,12920,0
20230601,180100,306180920,12920,12920,12920,12920,0
20230601,180000,306180920,12920,12920,12920,12920,0
20230601,175900,306180920,12920,12920,12920,12920,0
20230601,175800,306180920,12920,12920,12920,12920,0
20230601,175700,306180920,12920,12920,12920,12920,732
20230601,175600,306180920,12920,12920,12920,12920,0
20230601,175500,306180920,12920,12920,12920,12920,0
20230601,175400,306180920,12920,12920,12920,12920,0
20230601,175300,306180920,12920,12920,12920,12920,0
20230601,175200,306180920,12920,12920,12920,12920,0
20230601,175100,306180920,12920,12920,12920,12920,0
20230601,175000,306180920,12920,12920,12920,12920,0
20230601,174900,306180920,12920,12920,12920,12920,0
20230601,174800,306180920,12920,12920,12920,12920,0
20230601,174700,306180920,12920,12920,12920,12920,0
20230601,174600,306180920,12920,12920,12920,12920,0
20230601,174500,306180920,12920,12920,12920,12920,0
20230601,174400,306180920,12920,12920,12920,12920,0
20230601,174300,306180920,12920,12920,12920,12920,0
20230601,174200,306180920,12920,12920,12920,12920,0
20230601,174100,306180920,12920,12920,12920,12920,0
20230601,174000,306180920,12920,12920,12920,12920,0
20230601,173900,306180920,12920,12920,12920,12920,0
20230601,173800,306180920,12920,12920,12920,12920,0
20230601,173700,306180920,12920,12920,12920,12920,0
20230601,173600,306180920,12920,12920,12920,12920,0
20230601,173500,306180920,12920,12920,12920,12920,0
20230601,173400,306180920,12920,12920,12920,12920,0
20230601,173300,306180920,12920,12920,12920,12920,0
20230601,173200,306180920,12920,12920,12920,12920,0
20230601,173100,306180920,12920,12920,12920,12920,0
20230601,173000,306180920,12920,12920,12920,12920,0
20230601,172900,306180920,12920,12920,12920,12920,0
20230601,172800,306180920,12920,12920,12920,12920,0
20230601,172700,306180920,12920,12920,12920,12920,732
20230601,172600,306180920,12920,12920,12920,12920,0
20230601,172500,306180920,12920,12920,12920,12920,0
20230601,172400,306180920,12920,12920,12920,12920,0
20230601,172300,306180920,12920,12920,12920,12920,0
20230601,172200,306180920,12920,12920,12920,12920,0
20230601,172100,306180920,12920,12920,12920,12920,0
20230601,172000,306180920,12920,12920,12920,12920,0
20230601,171900,306180920,12920,12920,12920,12920,0
20230601,171800,306180920,12920,12920,12920,12920,0
20230601,171700,306180920,12920,12920,12920,12920,0
20230601,171600,306180920,12920,12920,12920,12920,0
20230601,171500,306180920,12920,12920,12920,12920,0
20230601,171400,306180920,12920,12920,12920,12920,0
20230601,171300,306180920,12920,12920,12920,12920,0
20230601,171200,306180920,12920,12920,12920,12920,0
20230601,171100,306180920,12920,12920,12920,12920,0
20230601,171000,306180920,12920,12920,12920,12920,0
20230601,170900,306180920,12920,12920,12920,12920,0
20230601,170800,306180920,12920,12920,12920,12920,0
20230601,170700,306180920,12920,12920,12920,12920,0
20230601,170600,306180920,12920,12920,12920,12920,0
20230601,170500,306180920,12920,12920,12920,12920,0
20230601,170400,306180920,12920,12920,12920,12920,0
20230601,170300,306180920,12920,12920,12920,12920,0
20230601,170200,306180920,12920,12920,12920,12920,0
20230601,170100,306180920,12920,12920,12920,12920,0
20230601,170000,306180920,12920,12920,12920,12920,0
20230601,165900,306180920,12920,12920,12920,12920,0
20230601,165800,306180920,12920,12920,12920,12920,0
20230601,165700,306180920,12920,12920,12920,12920,732
20230601,165600,306180920,12920,12920,12920,12920,0
20230601,165500,306180920,12920,12920,12920,12920,0
20230601,165400,306180920,12920,12920,12920,12920,0
20230601,165300,306180920,12920,12920,12920,12920,0
20230601,165200,306180920,12920,12920,12920,12920,0
20230601,165100,306180920,12920,12920,12920,12920,0
20230601,165000,306180920,12920,12920,12920,12920,0
20230601,164900,306180920,12920,12920,12920,12920,0
20230601,164800,306180920,12920,12920,12920,12920,0
20230601,164700,306180920,12920,12920,12920,12920,0
20230601,164600,306180920,12920,12920,12920,12920,0
20230601,164500,306180920,12920,12920,12920,12920,0
20230601,164400,306180920,12920,12920,12920,12920,0
20230601,164300,306180920,12920,12920,12920,12920,0
20230601,164200,306180920,12920,12920,12920,12920,0
20230601,164100,306180920,12920,12920,12920,12920,0
20230601,164000,306180920,12920,12920,12920,12920,0
20230601,163900,306180920,12920,12920,12920,12920,0
20230601,163800,306180920,12920,12920,12920,12920,0
20230601,163700,306180920,12920,12920,12920,12920,0
20230601,163600,306180920,12920,12920,12920,12920,0
20230601,163500,306180920,12920,12920,12920,12920,0
20230601,163400,306180920,12920,12920,12920,12920,0
20230601,163300,306180920,12920,12920,12920,12920,0
20230601,163200,306180920,12920,12920,12920,12920,0
20230601,163100,306180920,12920,12920,12920,12920,0
20230601,163000,306180920,12920,12920,12920,12920,0
20230601,162900,306180920,12920,12920,12920,12920,0
20230601,162800,306180920,12920,12920,12920,12920,0
20230601,162700,306180920,12920,12920,12920,12920,732
20230601,162600,306180920,12920,12920,12920,12920,0
20230601,162500,306180920,12920,12920,12920,12920,0
20230601,162400,306180920,12920,12920,12920,12920,0
20230601,162300,306180920,12920,12920,12920,12920,0
20230601,162200,306180920,12920,12920,12920,12920,0
20230601,162100,306180920,12920,12920,12920,12920,0
20230601,162000,306180920,12920,12920,12920,12920,0
20230601,161900,306180920,12920,12920,12920,12920,0
20230601,161800,306180920,12920,12920,12920,12920,0
20230601,161700,306180920,12920,12920,12920,12920,0
20230601,161600,306180920,12920,12920,12920,12920,0
20230601,161500,306180920,12920,12920,12920,12920,0
20230601,161400,306180920,12920,12920,12920,12920,0
20230601,161300,306180920,12920,12920,12920,12920,0
20230601,161200,306180920,12920,12920,12920,12920,0
20230601,161100,306180920,12920,12920,12920,12920,0
20230601,161000,306180920,12920,12920,12920,12920,0
20230601,160900,306180920,12920,12920,12920,12920,0
20230601,160800,306180920,12920,12920,12920,12920,0
20230601,160700,306180920,12920,12920,12920,12920,0
20230601,160600,306180920,12920,12920,12920,12920,0
20230601,160500,306180920,12920,12920,12920,12920,0
20230601,160400,306180920,12920,12920,12920,12920,0
20230601,160300,306180920,12920,12920,12920,12920,0
20230601,160200,306180920,12920,12920,12920,12920,0
20230601,160100,306180920,12920,12920,12920,12920,0
20230601,160000,306180920,12920,12920,12920,12920,0
20230601,155900,306180920,12920,12920,12920,12920,0
20230601,155800,306180920,12920,12920,12920,12920,0
20230601,155700,306180920,12920,12920,12920,12920,732
20230601,155600,306180920,12920,12920,12920,12920,0
20230601,155500,306180920,12920,12920,12920,12920,0
20230601,155400,306180920,12920,12920,12920,12920,0
20230601,155300,306180920,12920,12920,12920,12920,0
20230601,155200,306180920,12920,12920,12920,12920,0
20230601,155100,306180920,12920,12920,12920,12920,0
20230601,155000,306180920,12920,12920,12920,12920,0
20230601,154900,306180920,12920,12920,12920,12920,0
20230601,154800,306180920,12920,12920,12920,12920,0
20230601,154700,306180920,12920,12920,12920,12920,0
20230601,154600,306180920,12920,12920,12920,12920,0
20230601,154500,306180920,12920,12920,12920,12920,0
20230601,154400,306180920,12920,12920,12920,12920,0
20230601,154300,306180920,12920,12920,12920,12920,0
20230601,154200,306180920,12920,12920,12920,12920,0
20230601,154100,306180920,12920,12920,12920,12920,0
20230601,154000,306180920,12920,12920,12920,12920,0
20230601,153900,306180920,12920,12920,12920,12920,0
20230601,153800,306180920,12920,12920,12920,12920,0
20230601,153700,306180920,12920,12920,12920,12920,0
20230601,153600,306180920,12920,12920,12920,12920,0
20230601,153500,306180920,12920,12920,12920,12920,0
20230601,153400,306180920,12920,12920,12920,12920,0
20230601,153300,306180920,12920,12920,12920,12920,0
20230601,153200,306180920,12920,12920,12920,12920,0
20230601,153100,306180920,12920,12920,12920,12920,0
20230601,153000,306180920,12920,12920,12920,12920,732
20230601,152900,296723480,12940,12940,12940,12940,0
20230601,152800,296723480,12940,12940,12940,12940,0
20230601,152700,296723480,12940,12940,12940,12940,0
20230601,152600,296723480,12940,12940,12940,12940,0
20230601,152500,296723480,12940,12940,12940,12940,0
20230601,152400,296723480,12940,12940,12940,12940,0
20230601,152300,296723480,12940,12940,12940,12940,0
20230601,152200,296723480,12940,12940,12940,12940,0
20230601,152100,296723480,12940,12940,12940,12940,0
20230601,152000,296723480,12940,12940,12940,12940,0
20230601,151900,296723480,12940,12930,13010,12930,20
20230601,151800,296464010,12930,12940,12940,12930,6
20230601,151700,296386380,12940,12950,12950,12940,7
20230601,151600,296295780,12970,12970,12970,12970,3
20230601,151500,296256870,12930,12940,12940,12930,301
20230601,151400,292363130,12940,12950,12950,12940,194
20230601,151300,289851270,12980,12980,12980,12980,1
20230601,151200,289838290,12980,12980,12980,12980,0
20230601,151100,289838290,12980,12980,12980,12980,0
20230601,151000,289838290,12980,12950,12980,12950,2
20230601,150900,289812360,12950,12940,12950,12940,182
20230601,150800,287457220,12950,12950,12960,12950,52
20230601,150700,286783810,12950,12950,12950,12950,1
20230601,150600,286770860,12950,12950,12950,12950,28
20230601,150500,286408260,12950,12950,12950,12950,1
20230601,150400,286395310,12950,12950,12950,12950,0
20230601,150300,286395310,12950,12950,12950,12950,0
20230601,150200,286395310,12950,12970,12970,12950,3080
20230601,150100,246497160,12970,12970,12970,12970,0
20230601,150000,246497160,12970,12970,12970,12970,11
20230601,145900,246354490,12970,12970,12970,12970,0
20230601,145800,246354490,12970,12970,12970,12970,0
20230601,145700,246354490,12970,12970,12970,12970,0
20230601,145600,246354490,12970,12970,12970,12970,1
20230601,145500,246341520,12960,12960,12960,12960,0
20230601,145400,246341520,12960,12960,12960,12960,0
20230601,145300,246341520,12960,12960,12960,12960,0
20230601,145200,246341520,12960,12960,12960,12960,0
20230601,145100,246341520,12960,12980,12980,12960,34
20230601,145000,245900220,12960,13000,13000,12960,1211
20230601,144900,230183910,13000,13000,13000,13000,1
20230601,144800,230170910,13000,13000,13000,13000,0
20230601,144700,230170910,13000,13000,13000,13000,0
20230601,144600,230170910,13000,13000,13000,13000,1
20230601,144500,230157910,13030,13030,13030,13030,9
20230601,144400,230040640,13000,13000,13000,13000,0
20230601,144300,230040640,13000,13000,13000,13000,0
20230601,144200,230040640,13000,13000,13000,13000,0
20230601,144100,230040640,13000,13000,13000,13000,1
20230601,144000,230027640,13000,13000,13000,13000,0
20230601,143900,230027640,13000,13000,13000,13000,1
20230601,143800,230014640,13030,13030,13030,13030,0
20230601,143700,230014640,13030,13030,13030,13030,0
20230601,143600,230014640,13030,13030,13030,13030,0
20230601,143500,230014640,13030,13030,13030,13030,0
20230601,143400,230014640,13030,13000,13030,12980,53
20230601,143300,229324850,13000,13000,13000,13000,1
20230601,143200,229311850,12980,12980,12980,12980,0
20230601,143100,229311850,12980,12980,12980,12980,20
20230601,143000,229052250,12980,12980,12980,12980,0
20230601,142900,229052250,12980,12980,12980,12980,1
20230601,142800,229039270,12970,12970,12970,12970,0
20230601,142700,229039270,12970,12970,12970,12970,0
20230601,142600,229039270,12970,12970,12970,12970,0
20230601,142500,229039270,12970,13000,13000,12970,38
20230601,142400,228545720,13000,12970,13000,12970,2
20230601,142300,228519750,12970,12970,12970,12970,0
20230601,142200,228519750,12970,12970,12970,12970,0
20230601,142100,228519750,12970,12970,12970,12970,0
20230601,142000,228519750,12970,12970,12970,12970,0
20230601,141900,228519750,12970,12980,12980,12970,26
20230601,141800,228182460,12970,12970,12970,12970,0
20230601,141700,228182460,12970,12970,12970,12970,0
20230601,141600,228182460,12970,12970,12970,12970,0
20230601,141500,228182460,12970,12970,12970,12970,1
20230601,141400,228169490,13010,13010,13010,12970,51
20230601,141300,227506250,13010,13010,13010,13010,0
20230601,141200,227506250,13010,13010,13010,13010,15
20230601,141100,227311100,13000,13000,13000,13000,0
20230601,141000,227311100,13000,13000,13000,13000,603
20230601,140900,219472100,12990,12990,13000,12990,197
20230601,140800,216912770,12980,12980,12980,12980,17
20230601,140700,216692110,12980,12980,12980,12980,50
20230601,140600,216043110,12960,12960,12960,12960,0
20230601,140500,216043110,12960,12960,12960,12960,3
20230601,140400,216004230,12960,12970,12970,12960,300
20230601,140300,212113990,12980,12980,12980,12980,10
20230601,140200,211984190,12970,12970,12970,12970,0
20230601,140100,211984190,12970,12970,12970,12970,0
20230601,140000,211984190,12970,12970,12970,12970,203
20230601,135900,209351280,12970,12970,12970,12970,0
20230601,135800,209351280,12970,12970,12970,12970,1
20230601,135700,209338310,12970,12970,12970,12970,241
20230601,135600,206212540,12970,12970,12970,12970,0
20230601,135500,206212540,12970,12970,12970,12970,0
20230601,135400,206212540,12970,12970,12970,12970,0
20230601,135300,206212540,12970,12990,12990,12970,2
20230601,135200,206186580,12990,12990,12990,12990,0
20230601,135100,206186580,12990,12990,12990,12990,1
20230601,135000,206173590,12990,12990,12990,12990,1
20230601,134900,206160600,12970,12970,12970,12970,0
20230601,134800,206160600,12970,12970,12970,12970,1
20230601,134700,206147630,12970,12970,12970,12970,0
20230601,134600,206147630,12970,12970,12970,12970,0
20230601,134500,206147630,12970,12970,12970,12970,0
20230601,134400,206147630,12970,12990,12990,12970,4
20230601,134300,206095730,12970,12970,12970,12970,42
20230601,134200,205550990,12990,12990,12990,12990,0
20230601,134100,205550990,12990,12990,12990,12990,0
20230601,134000,205550990,12990,12990,12990,12990,11
20230601,133900,205408100,12970,12970,12970,12970,0
20230601,133800,205408100,12970,12970,12970,12970,1
20230601,133700,205395130,12990,12990,12990,12990,1
20230601,133600,205382140,12970,12970,12970,12970,6
20230601,133500,205304320,12970,12970,12970,12970,0
20230601,133400,205304320,12970,12970,12970,12970,0
20230601,133300,205304320,12970,12970,12970,12970,6
20230601,133200,205226500,12970,12970,12970,12970,0
20230601,133100,205226500,12970,12970,12970,12970,0
20230601,133000,205226500,12970,12970,12970,12970,0
20230601,132900,205226500,12970,12970,12970,12970,1
20230601,132800,205213530,12970,12970,12970,12970,0
20230601,132700,205213530,12970,12970,12970,12970,0
20230601,132600,205213530,12970,12970,12970,12970,0
20230601,132500,205213530,12970,12970,12970,12970,33
20230601,132400,204785520,12970,12970,12970,12970,1
20230601,132300,204772550,13010,13010,13010,13010,0
20230601,132200,204772550,13010,13010,13010,13010,0
20230601,132100,204772550,13010,13010,13010,13010,0
20230601,132000,204772550,13010,13010,13010,13010,55
20230601,131900,204057000,12970,12970,12970,12970,1
20230601,131800,204044030,12970,12970,12970,12970,0
20230601,131700,204044030,12970,12970,12970,12970,37
20230601,131600,203564140,13030,13030,13030,13030,0
20230601,131500,203564140,13030,13030,13030,13030,0
20230601,131400,203564140,13030,13030,13030,13030,0
20230601,131300,203564140,13030,13030,13030,13030,0
20230601,131200,203564140,13030,13030,13030,13030,0
20230601,131100,203564140,13030,13030,13030,13030,0
20230601,131000,203564140,13030,13030,13030,13030,0
20230601,130900,203564140,13030,13030,13030,13030,10
20230601,130800,203433840,13030,13030,13030,13030,0
20230601,130700,203433840,13030,13030,13030,13030,0
20230601,130600,203433840,13030,13030,13030,13030,0
20230601,130500,203433840,13030,13030,13030,13030,0
20230601,130400,203433840,13030,13030,13030,13030,0
20230601,130300,203433840,13030,13030,13030,13030,0
20230601,130200,203433840,13030,13030,13030,13030,0
20230601,130100,203433840,13030,12980,13030,12980,200
20230601,130000,200828190,12970,12970,12970,12970,188
20230601,125900,198389830,12970,12970,12970,12970,0
20230601,125800,198389830,12970,12970,12970,12970,0
20230601,125700,198389830,12970,12970,12970,12970,12
20230601,125600,198234190,12960,12960,12960,12960,15
20230601,125500,198039790,12950,12950,12950,12950,0
20230601,125400,198039790,12950,12950,12950,12950,0
20230601,125300,198039790,12950,12950,12950,12950,0
20230601,125200,198039790,12950,12950,12950,12950,0
20230601,125100,198039790,12950,12950,12950,12950,8
20230601,125000,197936190,12940,12940,12940,12940,0
20230601,124900,197936190,12940,12940,12940,12940,0
20230601,124800,197936190,12940,12940,12940,12940,32
20230601,124700,197522110,12960,12960,12960,12960,93
20230601,124600,196316830,12960,12940,12960,12940,307
20230601,124500,192344230,12940,12940,12940,12940,0
20230601,124400,192344230,12940,12940,12940,12940,12
20230601,124300,192188950,12960,12960,12960,12960,1
20230601,124200,192175990,12940,12940,12940,12940,0
20230601,124100,192175990,12940,12940,12940,12940,0
20230601,124000,192175990,12940,12940,12940,12940,0
20230601,123900,192175990,12940,12940,12940,12940,0
20230601,123800,192175990,12940,12940,12940,12940,0
20230601,123700,192175990,12940,12950,12950,12940,1500
20230601,123600,172759370,12950,12950,12950,12950,1
20230601,123500,172746420,12980,12980,12980,12980,0
20230601,123400,172746420,12980,12980,12980,12980,0
20230601,123300,172746420,12980,12980,12980,12980,1
20230601,123200,172733440,12970,12970,12970,12970,100
20230601,123100,171436440,12970,12970,12970,12970,64
20230601,123000,170606360,12970,12970,12970,12970,0
20230601,122900,170606360,12970,12970,12970,12970,0
20230601,122800,170606360,12970,12970,12970,12970,0
20230601,122700,170606360,12970,12970,12970,12970,0
20230601,122600,170606360,12970,12970,12970,12970,0
20230601,122500,170606360,12970,12960,12970,12960,54
20230601,122400,169906510,12960,12960,12960,12960,0
20230601,122300,169906510,12960,12960,12960,12960,1
20230601,122200,169893550,12940,12940,12940,12940,0
20230601,122100,169893550,12940,12940,12940,12940,80
20230601,122000,168858350,12950,12950,12950,12950,0
20230601,121900,168858350,12950,12950,12950,12950,0
20230601,121800,168858350,12950,12950,12950,12950,0
20230601,121700,168858350,12950,12950,12950,12950,88
20230601,121600,167718750,12950,12950,12950,12950,955
20230601,121500,155351500,12960,12960,12960,12960,0
20230601,121400,155351500,12960,12960,12960,12960,0
20230601,121300,155351500,12960,12960,12960,12960,0
20230601,121200,155351500,12960,12950,12960,12950,261
20230601,121100,151969330,12960,12960,12960,12960,0
20230601,121000,151969330,12960,12960,12960,12960,0
20230601,120900,151969330,12960,12960,12960,12960,0
20230601,120800,151969330,12960,12960,12960,12960,0
20230601,120700,151969330,12960,12960,12960,12960,1
20230601,120600,151956370,12950,12960,12960,12950,9
20230601,120500,151839780,12960,12960,12960,12960,0
20230601,120400,151839780,12960,12960,12960,12960,0
20230601,120300,151839780,12960,12960,12960,12960,0
20230601,120200,151839780,12960,12960,12960,12960,1
20230601,120100,151826820,12960,12960,12960,12960,0
20230601,120000,151826820,12960,12960,12960,12960,0
20230601,115900,151826820,12960,12960,12960,12960,564
20230601,115800,144517380,12960,12960,12960,12960,37
20230601,115700,144037860,12960,12960,12960,12960,22
20230601,115600,143752740,12960,12960,12960,12960,9
20230601,115500,143636100,12960,12960,12960,12960,5
20230601,115400,143571300,12970,12960,12970,12960,22
20230601,115300,143286000,12960,12960,12960,12960,4
20230601,115200,143234160,12960,12960,12960,12960,4
20230601,115100,143182320,12960,12970,12970,12960,5
20230601,115000,143117510,12960,12960,12960,12960,4
20230601,114900,143065670,12960,12970,12970,12960,10
20230601,114800,142936020,12960,12960,12960,12960,8
20230601,114700,142832340,12970,12960,12970,12960,44
20230601,114600,142261700,12960,12960,12960,12960,18
20230601,114500,142028420,12970,12970,12970,12970,30
20230601,114400,141639320,12970,12970,12970,12970,0
20230601,114300,141639320,12970,12960,12970,12960,23
20230601,114200,141341150,12960,12960,12960,12960,5
20230601,114100,141276350,12960,12960,12960,12960,8
20230601,114000,141172670,12960,12960,12960,12960,4
20230601,113900,141120830,12960,12960,12960,12960,4
20230601,113800,141068990,12960,12960,12960,12960,18
20230601,113700,140835710,12960,12960,12960,12960,4
20230601,113600,140783870,12960,12960,12970,12960,105
20230601,113500,139423060,12950,12950,12950,12950,5
20230601,113400,139358310,12950,12950,12950,12950,4
20230601,113300,139306510,12950,12950,12950,12950,8
20230601,113200,139202910,12960,12960,12960,12960,39
20230601,113100,138697470,12960,12960,12960,12960,6
20230601,113000,138619710,12960,12960,12960,12960,4
20230601,112900,138567870,13000,13000,13000,13000,0
20230601,112800,138567870,13000,13000,13000,13000,0
20230601,112700,138567870,13000,13000,13000,13000,0
20230601,112600,138567870,13000,13000,13000,13000,266
20230601,112500,135109870,13000,12960,13000,12960,136
20230601,112400,133342430,12970,12970,12970,12970,2
20230601,112300,133316490,12980,12980,12980,12980,30
20230601,112200,132927090,12980,12980,12980,12980,0
20230601,112100,132927090,12980,12960,12980,12960,368
20230601,112000,128150650,12960,12960,12960,12960,0
20230601,111900,128150650,12960,12960,12960,12950,12
20230601,111800,127995170,12960,12960,12960,12960,20
20230601,111700,127735970,12950,12950,12950,12950,12
20230601,111600,127580570,12980,12980,12980,12980,0
20230601,111500,127580570,12980,12980,12980,12980,0
20230601,111400,127580570,12980,12940,12980,12940,9
20230601,111300,127464060,12940,12930,12940,12930,31
20230601,111200,127062960,12930,12930,12930,12920,173
20230601,111100,124827230,12930,12930,12930,12930,85
20230601,111000,123728180,12930,12930,12930,12930,8
20230601,110900,123624740,12920,12920,12920,12920,8
20230601,110800,123521380,12930,12920,12930,12920,70
20230601,110700,122616320,12920,12920,12920,12920,5
20230601,110600,122551720,12920,12930,12930,12920,150
20230601,110500,120612260,12940,12930,12940,12930,5
20230601,110400,120547600,12930,12930,12930,12930,104
20230601,110300,119202880,12930,12930,12930,12930,4
20230601,110200,119151160,12930,12930,12930,12930,4
20230601,110100,119099440,12930,12930,12930,12930,8
20230601,110000,118996000,12930,12930,12930,12930,5
20230601,105900,118931350,12930,12930,12930,12930,4
20230601,105800,118879630,12930,12930,12930,12930,4
20230601,105700,118827910,12940,12930,12940,12930,23
20230601,105600,118530480,12920,12930,12930,12920,5
20230601,105500,118465870,12930,12930,12930,12930,405
20230601,105400,113229220,12930,12930,12930,12930,8
20230601,105300,113125780,12930,12930,12940,12930,108
20230601,105200,111729310,12940,12940,12940,12940,0
20230601,105100,111729310,12940,12960,12960,12940,7
20230601,105000,111638710,12930,12960,12960,12930,114
20230601,104900,110164410,12950,12950,12950,12950,0
20230601,104800,110164410,12950,12950,12950,12950,0
20230601,104700,110164410,12950,12950,12950,12950,13
20230601,104600,109996060,13000,13000,13000,13000,0
20230601,104500,109996060,13000,13000,13000,13000,1
20230601,104400,109983060,12940,12930,12940,12930,63
20230601,104300,109167880,12930,12930,12930,12930,4
20230601,104200,109116160,12930,12930,12930,12930,103
20230601,104100,107784370,12930,12950,12950,12930,143
20230601,104000,105934940,12980,12980,12980,12980,1
20230601,103900,105921960,12970,12970,12970,12970,35
20230601,103800,105468010,12980,12980,12980,12980,1
20230601,103700,105455030,12940,12920,12940,12920,20
20230601,103600,105196400,12920,12920,12920,12920,4
20230601,103500,105144720,12920,12920,12930,12920,63
20230601,103400,104330730,12920,12920,12920,12920,41
20230601,103300,103801010,12930,12930,12930,12920,10
20230601,103200,103671750,12920,12920,12920,12920,101
20230601,103100,102366830,12920,12920,12920,12920,5
20230601,103000,102302230,12930,12940,12940,12930,9
20230601,102900,102185780,12980,12980,12980,12980,0
20230601,102800,102185780,12980,12980,12980,12980,22
20230601,102700,101900220,12990,12990,12990,12990,1
20230601,102600,101887230,12930,12920,12930,12920,39
20230601,102500,101383000,12970,12970,12970,12970,0
20230601,102400,101383000,12970,12970,12970,12970,0
20230601,102300,101383000,12970,12970,12970,12970,0
20230601,102200,101383000,12970,12970,12970,12970,1
20230601,102100,101370030,12920,12940,12940,12920,279
20230601,102000,97761930,13000,13000,13000,13000,106
20230601,101900,96383930,13000,12940,13000,12940,92
20230601,101800,95192520,12950,12940,12950,12940,7
20230601,101700,95101930,12940,12940,12940,12940,5
20230601,101600,95037230,12940,12950,12950,12940,5
20230601,101500,94972520,12940,12940,12950,12940,27
20230601,101400,94623040,12930,12930,12930,12930,9
20230601,101300,94506670,12940,12950,12950,12940,7
20230601,101200,94416030,12960,12960,12960,12960,0
20230601,101100,94416030,12960,12960,12960,12960,10
20230601,101000,94286430,12960,12930,12960,12930,38
20230601,100900,93795060,12930,12930,12930,12930,4
20230601,100800,93743340,12930,12930,12930,12930,103
20230601,100700,92411550,12930,12930,12930,12930,40
20230601,100600,91894350,12970,12970,12970,12970,0
20230601,100500,91894350,12970,12970,12970,12970,0
20230601,100400,91894350,12970,12970,12970,12970,0
20230601,100300,91894350,12970,12970,12970,12970,4
20230601,100200,91842470,12910,12910,12910,12910,4
20230601,100100,91790830,12910,12970,12970,12910,46
20230601,100000,91196610,12910,12920,12920,12910,44
20230601,095900,90628430,12920,12920,12920,12920,8
20230601,095800,90525070,12920,12920,12920,12920,4
20230601,095700,90473390,12920,12920,12920,12920,4
20230601,095600,90421710,12910,12980,12980,12910,701
20230601,095500,81368580,12980,12980,12980,12980,5
20230601,095400,81303680,13000,13000,13000,13000,0
20230601,095300,81303680,13000,13000,13000,13000,1
20230601,095200,81290680,12920,12920,12920,12920,4
20230601,095100,81239000,12920,12920,12920,12920,109
20230601,095000,79830720,12920,12910,12920,12910,5
20230601,094900,79766160,12910,12910,12910,12910,5
20230601,094800,79701610,12910,12910,12910,12910,4
20230601,094700,79649970,12910,12910,12910,12910,4
20230601,094600,79598330,12910,12910,12910,12910,4
20230601,094500,79546690,12910,12910,12910,12910,1
20230601,094400,79533780,12920,12920,12920,12920,343
20230601,094300,75102220,12930,12940,12940,12930,244
20230601,094200,71946130,12950,12950,12950,12950,2
20230601,094100,71920230,12990,12990,12990,12990,100
20230601,094000,70621230,13000,12940,13000,12940,40
20230601,093900,70103560,12940,12950,12950,12940,168
20230601,093800,67929620,13000,13000,13000,13000,0
20230601,093700,67929620,13000,13000,13000,13000,0
20230601,093600,67929620,13000,13000,13000,13000,0
20230601,093500,67929620,13000,13000,13000,13000,0
20230601,093400,67929620,13000,13000,13000,13000,1
20230601,093300,67916620,13000,13000,13000,13000,10
20230601,093200,67786620,13000,13000,13000,13000,6
20230601,093100,67708620,13000,13000,13000,13000,0
20230601,093000,67708620,13000,13000,13000,13000,0
20230601,092900,67708620,13000,13000,13010,13000,27
20230601,092800,67357610,13000,13000,13000,13000,1
20230601,092700,67344610,13000,12990,13000,12990,203
20230601,092600,64706610,12990,12900,12990,12900,5
20230601,092500,64642020,12900,12900,12900,12900,4
20230601,092400,64590420,12900,12900,12900,12900,1107
20230601,092300,50310120,12900,12940,12940,12900,504
20230601,092200,43803450,12940,12950,12950,12940,204
20230601,092100,41162690,12950,12960,13000,12950,705
20230601,092000,32026930,12970,12960,12970,12960,74
20230601,091900,31067190,12960,12960,12960,12960,4
20230601,091800,31015350,12960,12980,12980,12960,158
20230601,091700,28965880,12980,12980,12980,12980,114
20230601,091600,27486160,12980,12980,12980,12980,4
20230601,091500,27434240,12980,12980,12980,12980,5
20230601,091400,27369340,12970,12970,12970,12970,4
20230601,091300,27317460,12960,12960,12960,12960,5
20230601,091200,27252660,12960,12950,12960,12950,8
20230601,091100,27149020,12950,12950,12950,12950,12
20230601,091000,26993620,12950,12950,12950,12950,4
20230601,090900,26941820,12950,12950,12950,12950,4
20230601,090800,26890020,12950,12950,12950,12950,4
20230601,090700,26838220,12950,12950,12950,12950,118
20230601,090600,25310120,12950,12980,12980,12950,34
20230601,090500,24869780,12990,13000,13010,12990,1022
20230601,090400,11578790,13000,12950,13000,12950,44
20230601,090300,11008890,12950,12950,13000,12940,117
20230601,090200,9494380,12950,12950,12950,12950,152
20230601,090100,7525980,12950,12950,12950,12950,58
20230601,090000,6774880,12880,12880,12880,12880,526