KissMeData/283100/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,220500,41854380,3890,3355,3890,3355,872
20230601,220400,41854380,3890,3890,3890,3890,0
20230601,220300,41854380,3890,3890,3890,3890,0
20230601,220200,41854380,3890,3890,3890,3890,0
20230601,220100,41854380,3890,3890,3890,3890,0
20230601,220000,41854380,3890,3890,3890,3890,0
20230601,215900,41854380,3890,3890,3890,3890,0
20230601,215800,41854380,3890,3890,3890,3890,0
20230601,215700,41854380,3890,3890,3890,3890,0
20230601,215600,41854380,3890,3890,3890,3890,0
20230601,215500,41854380,3890,3890,3890,3890,0
20230601,215400,41854380,3890,3890,3890,3890,0
20230601,215300,41854380,3890,3890,3890,3890,0
20230601,215200,41854380,3890,3890,3890,3890,0
20230601,215100,41854380,3890,3890,3890,3890,0
20230601,215000,41854380,3890,3890,3890,3890,0
20230601,214900,41854380,3890,3890,3890,3890,0
20230601,214800,41854380,3890,3890,3890,3890,0
20230601,214700,41854380,3890,3890,3890,3890,0
20230601,214600,41854380,3890,3890,3890,3890,0
20230601,214500,41854380,3890,3890,3890,3890,0
20230601,214400,41854380,3890,3890,3890,3890,0
20230601,214300,41854380,3890,3890,3890,3890,0
20230601,214200,41854380,3890,3890,3890,3890,0
20230601,214100,41854380,3890,3890,3890,3890,0
20230601,214000,41854380,3890,3890,3890,3890,0
20230601,213900,41854380,3890,3890,3890,3890,0
20230601,213800,41854380,3890,3890,3890,3890,0
20230601,213700,41854380,3890,3890,3890,3890,0
20230601,213600,41854380,3890,3890,3890,3890,0
20230601,213500,41854380,3890,3355,3890,3355,872
20230601,213400,41854380,3890,3890,3890,3890,0
20230601,213300,41854380,3890,3890,3890,3890,0
20230601,213200,41854380,3890,3890,3890,3890,0
20230601,213100,41854380,3890,3890,3890,3890,0
20230601,213000,41854380,3890,3890,3890,3890,0
20230601,212900,41854380,3890,3890,3890,3890,0
20230601,212800,41854380,3890,3890,3890,3890,0
20230601,212700,41854380,3890,3890,3890,3890,0
20230601,212600,41854380,3890,3890,3890,3890,0
20230601,212500,41854380,3890,3890,3890,3890,0
20230601,212400,41854380,3890,3890,3890,3890,0
20230601,212300,41854380,3890,3890,3890,3890,0
20230601,212200,41854380,3890,3890,3890,3890,0
20230601,212100,41854380,3890,3890,3890,3890,0
20230601,212000,41854380,3890,3890,3890,3890,0
20230601,211900,41854380,3890,3890,3890,3890,0
20230601,211800,41854380,3890,3890,3890,3890,0
20230601,211700,41854380,3890,3890,3890,3890,0
20230601,211600,41854380,3890,3890,3890,3890,0
20230601,211500,41854380,3890,3890,3890,3890,0
20230601,211400,41854380,3890,3890,3890,3890,0
20230601,211300,41854380,3890,3890,3890,3890,0
20230601,211200,41854380,3890,3890,3890,3890,0
20230601,211100,41854380,3890,3890,3890,3890,0
20230601,211000,41854380,3890,3890,3890,3890,0
20230601,210900,41854380,3890,3890,3890,3890,0
20230601,210800,41854380,3890,3890,3890,3890,0
20230601,210700,41854380,3890,3890,3890,3890,0
20230601,210600,41854380,3890,3890,3890,3890,0
20230601,210500,41854380,3890,3355,3890,3355,872
20230601,210400,41854380,3890,3890,3890,3890,0
20230601,210300,41854380,3890,3890,3890,3890,0
20230601,210200,41854380,3890,3890,3890,3890,0
20230601,210100,41854380,3890,3890,3890,3890,0
20230601,210000,41854380,3890,3890,3890,3890,0
20230601,205900,41854380,3890,3890,3890,3890,0
20230601,205800,41854380,3890,3890,3890,3890,0
20230601,205700,41854380,3890,3890,3890,3890,0
20230601,205600,41854380,3890,3890,3890,3890,0
20230601,205500,41854380,3890,3890,3890,3890,0
20230601,205400,41854380,3890,3890,3890,3890,0
20230601,205300,41854380,3890,3890,3890,3890,0
20230601,205200,41854380,3890,3890,3890,3890,0
20230601,205100,41854380,3890,3890,3890,3890,0
20230601,205000,41854380,3890,3890,3890,3890,0
20230601,204900,41854380,3890,3890,3890,3890,0
20230601,204800,41854380,3890,3890,3890,3890,0
20230601,204700,41854380,3890,3890,3890,3890,0
20230601,204600,41854380,3890,3890,3890,3890,0
20230601,204500,41854380,3890,3890,3890,3890,0
20230601,204400,41854380,3890,3890,3890,3890,0
20230601,204300,41854380,3890,3890,3890,3890,0
20230601,204200,41854380,3890,3890,3890,3890,0
20230601,204100,41854380,3890,3890,3890,3890,0
20230601,204000,41854380,3890,3890,3890,3890,0
20230601,203900,41854380,3890,3890,3890,3890,0
20230601,203800,41854380,3890,3890,3890,3890,0
20230601,203700,41854380,3890,3890,3890,3890,0
20230601,203600,41854380,3890,3890,3890,3890,0
20230601,203500,41854380,3890,3355,3890,3355,872
20230601,203400,41854380,3890,3890,3890,3890,0
20230601,203300,41854380,3890,3890,3890,3890,0
20230601,203200,41854380,3890,3890,3890,3890,0
20230601,203100,41854380,3890,3890,3890,3890,0
20230601,203000,41854380,3890,3890,3890,3890,0
20230601,202900,41854380,3890,3890,3890,3890,0
20230601,202800,41854380,3890,3890,3890,3890,0
20230601,202700,41854380,3890,3890,3890,3890,0
20230601,202600,41854380,3890,3890,3890,3890,0
20230601,202500,41854380,3890,3890,3890,3890,0
20230601,202400,41854380,3890,3890,3890,3890,0
20230601,202300,41854380,3890,3890,3890,3890,0
20230601,202200,41854380,3890,3890,3890,3890,0
20230601,202100,41854380,3890,3890,3890,3890,0
20230601,202000,41854380,3890,3890,3890,3890,0
20230601,201900,41854380,3890,3890,3890,3890,0
20230601,201800,41854380,3890,3890,3890,3890,0
20230601,201700,41854380,3890,3890,3890,3890,0
20230601,201600,41854380,3890,3890,3890,3890,0
20230601,201500,41854380,3890,3890,3890,3890,0
20230601,201400,41854380,3890,3890,3890,3890,0
20230601,201300,41854380,3890,3890,3890,3890,0
20230601,201200,41854380,3890,3890,3890,3890,0
20230601,201100,41854380,3890,3890,3890,3890,0
20230601,201000,41854380,3890,3890,3890,3890,0
20230601,200900,41854380,3890,3890,3890,3890,0
20230601,200800,41854380,3890,3890,3890,3890,0
20230601,200700,41854380,3890,3890,3890,3890,0
20230601,200600,41854380,3890,3890,3890,3890,0
20230601,200500,41854380,3890,3355,3890,3355,872
20230601,200400,41854380,3890,3890,3890,3890,0
20230601,200300,41854380,3890,3890,3890,3890,0
20230601,200200,41854380,3890,3890,3890,3890,0
20230601,200100,41854380,3890,3890,3890,3890,0
20230601,200000,41854380,3890,3890,3890,3890,0
20230601,195900,41854380,3890,3890,3890,3890,0
20230601,195800,41854380,3890,3890,3890,3890,0
20230601,195700,41854380,3890,3890,3890,3890,0
20230601,195600,41854380,3890,3890,3890,3890,0
20230601,195500,41854380,3890,3890,3890,3890,0
20230601,195400,41854380,3890,3890,3890,3890,0
20230601,195300,41854380,3890,3890,3890,3890,0
20230601,195200,41854380,3890,3890,3890,3890,0
20230601,195100,41854380,3890,3890,3890,3890,0
20230601,195000,41854380,3890,3890,3890,3890,0
20230601,194900,41854380,3890,3890,3890,3890,0
20230601,194800,41854380,3890,3890,3890,3890,0
20230601,194700,41854380,3890,3890,3890,3890,0
20230601,194600,41854380,3890,3890,3890,3890,0
20230601,194500,41854380,3890,3890,3890,3890,0
20230601,194400,41854380,3890,3890,3890,3890,0
20230601,194300,41854380,3890,3890,3890,3890,0
20230601,194200,41854380,3890,3890,3890,3890,0
20230601,194100,41854380,3890,3890,3890,3890,0
20230601,194000,41854380,3890,3890,3890,3890,0
20230601,193900,41854380,3890,3890,3890,3890,0
20230601,193800,41854380,3890,3890,3890,3890,0
20230601,193700,41854380,3890,3890,3890,3890,0
20230601,193600,41854380,3890,3890,3890,3890,0
20230601,193500,41854380,3890,3355,3890,3355,872
20230601,193400,41854380,3890,3890,3890,3890,0
20230601,193300,41854380,3890,3890,3890,3890,0
20230601,193200,41854380,3890,3890,3890,3890,0
20230601,193100,41854380,3890,3890,3890,3890,0
20230601,193000,41854380,3890,3890,3890,3890,0
20230601,192900,41854380,3890,3890,3890,3890,0
20230601,192800,41854380,3890,3890,3890,3890,0
20230601,192700,41854380,3890,3890,3890,3890,0
20230601,192600,41854380,3890,3890,3890,3890,0
20230601,192500,41854380,3890,3890,3890,3890,0
20230601,192400,41854380,3890,3890,3890,3890,0
20230601,192300,41854380,3890,3890,3890,3890,0
20230601,192200,41854380,3890,3890,3890,3890,0
20230601,192100,41854380,3890,3890,3890,3890,0
20230601,192000,41854380,3890,3890,3890,3890,0
20230601,191900,41854380,3890,3890,3890,3890,0
20230601,191800,41854380,3890,3890,3890,3890,0
20230601,191700,41854380,3890,3890,3890,3890,0
20230601,191600,41854380,3890,3890,3890,3890,0
20230601,191500,41854380,3890,3890,3890,3890,0
20230601,191400,41854380,3890,3890,3890,3890,0
20230601,191300,41854380,3890,3890,3890,3890,0
20230601,191200,41854380,3890,3890,3890,3890,0
20230601,191100,41854380,3890,3890,3890,3890,0
20230601,191000,41854380,3890,3890,3890,3890,0
20230601,190900,41854380,3890,3890,3890,3890,0
20230601,190800,41854380,3890,3890,3890,3890,0
20230601,190700,41854380,3890,3890,3890,3890,0
20230601,190600,41854380,3890,3890,3890,3890,0
20230601,190500,41854380,3890,3355,3890,3355,872
20230601,190400,41854380,3890,3890,3890,3890,0
20230601,190300,41854380,3890,3890,3890,3890,0
20230601,190200,41854380,3890,3890,3890,3890,0
20230601,190100,41854380,3890,3890,3890,3890,0
20230601,190000,41854380,3890,3890,3890,3890,0
20230601,185900,41854380,3890,3890,3890,3890,0
20230601,185800,41854380,3890,3890,3890,3890,0
20230601,185700,41854380,3890,3890,3890,3890,0
20230601,185600,41854380,3890,3890,3890,3890,0
20230601,185500,41854380,3890,3890,3890,3890,0
20230601,185400,41854380,3890,3890,3890,3890,0
20230601,185300,41854380,3890,3890,3890,3890,0
20230601,185200,41854380,3890,3890,3890,3890,0
20230601,185100,41854380,3890,3890,3890,3890,0
20230601,185000,41854380,3890,3890,3890,3890,0
20230601,184900,41854380,3890,3890,3890,3890,0
20230601,184800,41854380,3890,3890,3890,3890,0
20230601,184700,41854380,3890,3890,3890,3890,0
20230601,184600,41854380,3890,3890,3890,3890,0
20230601,184500,41854380,3890,3890,3890,3890,0
20230601,184400,41854380,3890,3890,3890,3890,0
20230601,184300,41854380,3890,3890,3890,3890,0
20230601,184200,41854380,3890,3890,3890,3890,0
20230601,184100,41854380,3890,3890,3890,3890,0
20230601,184000,41854380,3890,3890,3890,3890,0
20230601,183900,41854380,3890,3890,3890,3890,0
20230601,183800,41854380,3890,3890,3890,3890,0
20230601,183700,41854380,3890,3890,3890,3890,0
20230601,183600,41854380,3890,3890,3890,3890,0
20230601,183500,41854380,3890,3355,3890,3355,872
20230601,183400,41854380,3890,3890,3890,3890,0
20230601,183300,41854380,3890,3890,3890,3890,0
20230601,183200,41854380,3890,3890,3890,3890,0
20230601,183100,41854380,3890,3890,3890,3890,0
20230601,183000,41854380,3890,3890,3890,3890,0
20230601,182900,41854380,3890,3890,3890,3890,0
20230601,182800,41854380,3890,3890,3890,3890,0
20230601,182700,41854380,3890,3890,3890,3890,0
20230601,182600,41854380,3890,3890,3890,3890,0
20230601,182500,41854380,3890,3890,3890,3890,0
20230601,182400,41854380,3890,3890,3890,3890,0
20230601,182300,41854380,3890,3890,3890,3890,0
20230601,182200,41854380,3890,3890,3890,3890,0
20230601,182100,41854380,3890,3890,3890,3890,0
20230601,182000,41854380,3890,3890,3890,3890,0
20230601,181900,41854380,3890,3890,3890,3890,0
20230601,181800,41854380,3890,3890,3890,3890,0
20230601,181700,41854380,3890,3890,3890,3890,0
20230601,181600,41854380,3890,3890,3890,3890,0
20230601,181500,41854380,3890,3890,3890,3890,0
20230601,181400,41854380,3890,3890,3890,3890,0
20230601,181300,41854380,3890,3890,3890,3890,0
20230601,181200,41854380,3890,3890,3890,3890,0
20230601,181100,41854380,3890,3890,3890,3890,0
20230601,181000,41854380,3890,3890,3890,3890,0
20230601,180900,41854380,3890,3890,3890,3890,0
20230601,180800,41854380,3890,3890,3890,3890,0
20230601,180700,41854380,3890,3890,3890,3890,0
20230601,180600,41854380,3890,3890,3890,3890,0
20230601,180500,41854380,3890,3355,3890,3355,872
20230601,180400,41854380,3890,3890,3890,3890,0
20230601,180300,41854380,3890,3890,3890,3890,0
20230601,180200,41854380,3890,3890,3890,3890,0
20230601,180100,41854380,3890,3890,3890,3890,0
20230601,180000,41854380,3890,3890,3890,3890,0
20230601,175900,41854380,3890,3890,3890,3890,0
20230601,175800,41854380,3890,3890,3890,3890,0
20230601,175700,41854380,3890,3890,3890,3890,0
20230601,175600,41854380,3890,3890,3890,3890,0
20230601,175500,41854380,3890,3890,3890,3890,0
20230601,175400,41854380,3890,3890,3890,3890,0
20230601,175300,41854380,3890,3890,3890,3890,0
20230601,175200,41854380,3890,3890,3890,3890,0
20230601,175100,41854380,3890,3890,3890,3890,0
20230601,175000,41854380,3890,3890,3890,3890,0
20230601,174900,41854380,3890,3890,3890,3890,0
20230601,174800,41854380,3890,3890,3890,3890,0
20230601,174700,41854380,3890,3890,3890,3890,0
20230601,174600,41854380,3890,3890,3890,3890,0
20230601,174500,41854380,3890,3890,3890,3890,0
20230601,174400,41854380,3890,3890,3890,3890,0
20230601,174300,41854380,3890,3890,3890,3890,0
20230601,174200,41854380,3890,3890,3890,3890,0
20230601,174100,41854380,3890,3890,3890,3890,0
20230601,174000,41854380,3890,3890,3890,3890,0
20230601,173900,41854380,3890,3890,3890,3890,0
20230601,173800,41854380,3890,3890,3890,3890,0
20230601,173700,41854380,3890,3890,3890,3890,0
20230601,173600,41854380,3890,3890,3890,3890,0
20230601,173500,41854380,3890,3355,3890,3355,872
20230601,173400,41854380,3890,3890,3890,3890,0
20230601,173300,41854380,3890,3890,3890,3890,0
20230601,173200,41854380,3890,3890,3890,3890,0
20230601,173100,41854380,3890,3890,3890,3890,0
20230601,173000,41854380,3890,3890,3890,3890,0
20230601,172900,41854380,3890,3890,3890,3890,0
20230601,172800,41854380,3890,3890,3890,3890,0
20230601,172700,41854380,3890,3890,3890,3890,0
20230601,172600,41854380,3890,3890,3890,3890,0
20230601,172500,41854380,3890,3890,3890,3890,0
20230601,172400,41854380,3890,3890,3890,3890,0
20230601,172300,41854380,3890,3890,3890,3890,0
20230601,172200,41854380,3890,3890,3890,3890,0
20230601,172100,41854380,3890,3890,3890,3890,0
20230601,172000,41854380,3890,3890,3890,3890,0
20230601,171900,41854380,3890,3890,3890,3890,0
20230601,171800,41854380,3890,3890,3890,3890,0
20230601,171700,41854380,3890,3890,3890,3890,0
20230601,171600,41854380,3890,3890,3890,3890,0
20230601,171500,41854380,3890,3890,3890,3890,0
20230601,171400,41854380,3890,3890,3890,3890,0
20230601,171300,41854380,3890,3890,3890,3890,0
20230601,171200,41854380,3890,3890,3890,3890,0
20230601,171100,41854380,3890,3890,3890,3890,0
20230601,171000,41854380,3890,3890,3890,3890,0
20230601,170900,41854380,3890,3890,3890,3890,0
20230601,170800,41854380,3890,3890,3890,3890,0
20230601,170700,41854380,3890,3890,3890,3890,0
20230601,170600,41854380,3890,3890,3890,3890,0
20230601,170500,41854380,3890,3355,3890,3355,872
20230601,170400,41854380,3890,3890,3890,3890,0
20230601,170300,41854380,3890,3890,3890,3890,0
20230601,170200,41854380,3890,3890,3890,3890,0
20230601,170100,41854380,3890,3890,3890,3890,0
20230601,170000,41854380,3890,3890,3890,3890,0
20230601,165900,41854380,3890,3890,3890,3890,0
20230601,165800,41854380,3890,3890,3890,3890,0
20230601,165700,41854380,3890,3890,3890,3890,0
20230601,165600,41854380,3890,3890,3890,3890,0
20230601,165500,41854380,3890,3890,3890,3890,0
20230601,165400,41854380,3890,3890,3890,3890,0
20230601,165300,41854380,3890,3890,3890,3890,0
20230601,165200,41854380,3890,3890,3890,3890,0
20230601,165100,41854380,3890,3890,3890,3890,0
20230601,165000,41854380,3890,3890,3890,3890,0
20230601,164900,41854380,3890,3890,3890,3890,0
20230601,164800,41854380,3890,3890,3890,3890,0
20230601,164700,41854380,3890,3890,3890,3890,0
20230601,164600,41854380,3890,3890,3890,3890,0
20230601,164500,41854380,3890,3890,3890,3890,0
20230601,164400,41854380,3890,3890,3890,3890,0
20230601,164300,41854380,3890,3890,3890,3890,0
20230601,164200,41854380,3890,3890,3890,3890,0
20230601,164100,41854380,3890,3890,3890,3890,0
20230601,164000,41854380,3890,3890,3890,3890,0
20230601,163900,41854380,3890,3890,3890,3890,0
20230601,163800,41854380,3890,3890,3890,3890,0
20230601,163700,41854380,3890,3890,3890,3890,0
20230601,163600,41854380,3890,3890,3890,3890,0
20230601,163500,41854380,3890,3355,3890,3355,872
20230601,163400,41854380,3890,3890,3890,3890,0
20230601,163300,41854380,3890,3890,3890,3890,0
20230601,163200,41854380,3890,3890,3890,3890,0
20230601,163100,41854380,3890,3890,3890,3890,0
20230601,163000,41854380,3890,3890,3890,3890,0
20230601,162900,41854380,3890,3890,3890,3890,0
20230601,162800,41854380,3890,3890,3890,3890,0
20230601,162700,41854380,3890,3890,3890,3890,0
20230601,162600,41854380,3890,3890,3890,3890,0
20230601,162500,41854380,3890,3890,3890,3890,0
20230601,162400,41854380,3890,3890,3890,3890,0
20230601,162300,41854380,3890,3890,3890,3890,0
20230601,162200,41854380,3890,3890,3890,3890,0
20230601,162100,41854380,3890,3890,3890,3890,0
20230601,162000,41854380,3890,3890,3890,3890,0
20230601,161900,41854380,3890,3890,3890,3890,0
20230601,161800,41854380,3890,3890,3890,3890,0
20230601,161700,41854380,3890,3890,3890,3890,0
20230601,161600,41854380,3890,3890,3890,3890,0
20230601,161500,41854380,3890,3890,3890,3890,0
20230601,161400,41854380,3890,3890,3890,3890,0
20230601,161300,41854380,3890,3890,3890,3890,0
20230601,161200,41854380,3890,3890,3890,3890,0
20230601,161100,41854380,3890,3890,3890,3890,0
20230601,161000,41854380,3890,3890,3890,3890,0
20230601,160900,41854380,3890,3890,3890,3890,0
20230601,160800,41854380,3890,3890,3890,3890,0
20230601,160700,41854380,3890,3890,3890,3890,0
20230601,160600,41854380,3890,3890,3890,3890,0
20230601,160500,41854380,3890,3355,3890,3355,872
20230601,160400,41854380,3890,3890,3890,3890,0
20230601,160300,41854380,3890,3890,3890,3890,0
20230601,160200,41854380,3890,3890,3890,3890,0
20230601,160100,41854380,3890,3890,3890,3890,0
20230601,160000,41854380,3890,3890,3890,3890,0
20230601,155900,41854380,3890,3890,3890,3890,0
20230601,155800,41854380,3890,3890,3890,3890,0
20230601,155700,41854380,3890,3890,3890,3890,0
20230601,155600,41854380,3890,3890,3890,3890,0
20230601,155500,41854380,3890,3890,3890,3890,0
20230601,155400,41854380,3890,3890,3890,3890,0
20230601,155300,41854380,3890,3890,3890,3890,0
20230601,155200,41854380,3890,3890,3890,3890,0
20230601,155100,41854380,3890,3890,3890,3890,0
20230601,155000,41854380,3890,3890,3890,3890,0
20230601,154900,41854380,3890,3890,3890,3890,0
20230601,154800,41854380,3890,3890,3890,3890,0
20230601,154700,41854380,3890,3890,3890,3890,0
20230601,154600,41854380,3890,3890,3890,3890,0
20230601,154500,41854380,3890,3890,3890,3890,0
20230601,154400,41854380,3890,3890,3890,3890,0
20230601,154300,41854380,3890,3890,3890,3890,0
20230601,154200,41854380,3890,3890,3890,3890,0
20230601,154100,41854380,3890,3890,3890,3890,0
20230601,154000,41854380,3890,3890,3890,3890,0
20230601,153900,41854380,3890,3890,3890,3890,0
20230601,153800,41854380,3890,3890,3890,3890,0
20230601,153700,41854380,3890,3890,3890,3890,0
20230601,153600,41854380,3890,3890,3890,3890,0
20230601,153500,41854380,3890,3355,3890,3355,872
20230601,153400,41854380,3890,3890,3890,3890,0
20230601,153300,41854380,3890,3890,3890,3890,0
20230601,153200,41854380,3890,3890,3890,3890,0
20230601,153100,41854380,3890,3890,3890,3890,0
20230601,153000,41854380,3890,3890,3890,3890,0
20230601,152900,41854380,3890,3890,3890,3890,0
20230601,152800,41854380,3890,3890,3890,3890,0
20230601,152700,41854380,3890,3890,3890,3890,0
20230601,152600,41854380,3890,3890,3890,3890,0
20230601,152500,41854380,3890,3890,3890,3890,0
20230601,152400,41854380,3890,3890,3890,3890,0
20230601,152300,41854380,3890,3890,3890,3890,0
20230601,152200,41854380,3890,3890,3890,3890,0
20230601,152100,41854380,3890,3890,3890,3890,0
20230601,152000,41854380,3890,3890,3890,3890,0
20230601,151900,41854380,3890,3890,3890,3890,0
20230601,151800,41854380,3890,3890,3890,3890,0
20230601,151700,41854380,3890,3890,3890,3890,0
20230601,151600,41854380,3890,3890,3890,3890,0
20230601,151500,41854380,3890,3890,3890,3890,0
20230601,151400,41854380,3890,3890,3890,3890,0
20230601,151300,41854380,3890,3890,3890,3890,0
20230601,151200,41854380,3890,3890,3890,3890,0
20230601,151100,41854380,3890,3890,3890,3890,0
20230601,151000,41854380,3890,3890,3890,3890,0
20230601,150900,41854380,3890,3890,3890,3890,0
20230601,150800,41854380,3890,3890,3890,3890,0
20230601,150700,41854380,3890,3890,3890,3890,0
20230601,150600,41854380,3890,3890,3890,3890,0
20230601,150500,41854380,3890,3890,3890,3890,0
20230601,150400,41854380,3890,3890,3890,3890,0
20230601,150300,41854380,3890,3890,3890,3890,0
20230601,150200,41854380,3890,3890,3890,3890,0
20230601,150100,41854380,3890,3890,3890,3890,0
20230601,150000,41854380,3890,3890,3890,3890,0
20230601,145900,41854380,3890,3890,3890,3890,0
20230601,145800,41854380,3890,3890,3890,3890,0
20230601,145700,41854380,3890,3890,3890,3890,0
20230601,145600,41854380,3890,3890,3890,3890,0
20230601,145500,41854380,3890,3890,3890,3890,0
20230601,145400,41854380,3890,3890,3890,3890,0
20230601,145300,41854380,3890,3890,3890,3890,0
20230601,145200,41854380,3890,3890,3890,3890,0
20230601,145100,41854380,3890,3890,3890,3890,0
20230601,145000,41854380,3890,3890,3890,3890,0
20230601,144900,41854380,3890,3890,3890,3890,0
20230601,144800,41854380,3890,3890,3890,3890,0
20230601,144700,41854380,3890,3890,3890,3890,0
20230601,144600,41854380,3890,3890,3890,3890,0
20230601,144500,41854380,3890,3890,3890,3890,0
20230601,144400,41854380,3890,3890,3890,3890,0
20230601,144300,41854380,3890,3890,3890,3890,0
20230601,144200,41854380,3890,3890,3890,3890,0
20230601,144100,41854380,3890,3890,3890,3890,0
20230601,144000,41854380,3890,3890,3890,3890,0
20230601,143900,41854380,3890,3890,3890,3890,0
20230601,143800,41854380,3890,3890,3890,3890,0
20230601,143700,41854380,3890,3890,3890,3890,0
20230601,143600,41854380,3890,3890,3890,3890,0
20230601,143500,41854380,3890,3890,3890,3890,0
20230601,143400,41854380,3890,3890,3890,3890,0
20230601,143300,41854380,3890,3890,3890,3890,0
20230601,143200,41854380,3890,3890,3890,3890,0
20230601,143100,41854380,3890,3355,3890,3355,872
20230601,143000,38923015,3330,3330,3330,3330,0
20230601,142900,38923015,3330,3330,3330,3330,0
20230601,142800,38923015,3330,3330,3330,3330,0
20230601,142700,38923015,3330,3330,3330,3330,0
20230601,142600,38923015,3330,3330,3330,3330,0
20230601,142500,38923015,3330,3330,3330,3330,0
20230601,142400,38923015,3330,3330,3330,3330,0
20230601,142300,38923015,3330,3330,3330,3330,0
20230601,142200,38923015,3330,3330,3330,3330,0
20230601,142100,38923015,3330,3330,3330,3330,0
20230601,142000,38923015,3330,3330,3330,3330,0
20230601,141900,38923015,3330,3330,3330,3330,0
20230601,141800,38923015,3330,3330,3330,3330,0
20230601,141700,38923015,3330,3330,3330,3330,0
20230601,141600,38923015,3330,3330,3330,3330,0
20230601,141500,38923015,3330,3330,3330,3330,0
20230601,141400,38923015,3330,3330,3330,3330,0
20230601,141300,38923015,3330,3330,3330,3330,0
20230601,141200,38923015,3330,3330,3330,3330,0
20230601,141100,38923015,3330,3330,3330,3330,0
20230601,141000,38923015,3330,3330,3330,3330,0
20230601,140900,38923015,3330,3330,3330,3330,0
20230601,140800,38923015,3330,3330,3330,3330,0
20230601,140700,38923015,3330,3330,3330,3330,0
20230601,140600,38923015,3330,3330,3330,3330,0
20230601,140500,38923015,3330,3330,3330,3330,0
20230601,140400,38923015,3330,3330,3330,3330,0
20230601,140300,38923015,3330,3330,3330,3330,0
20230601,140200,38923015,3330,3330,3330,3330,0
20230601,140100,38923015,3330,3330,3330,3330,0
20230601,140000,38923015,3330,3330,3330,3330,0
20230601,135900,38923015,3330,3330,3330,3330,0
20230601,135800,38923015,3330,3330,3330,3330,0
20230601,135700,38923015,3330,3330,3330,3330,0
20230601,135600,38923015,3330,3330,3330,3330,0
20230601,135500,38923015,3330,3330,3330,3330,0
20230601,135400,38923015,3330,3330,3330,3330,0
20230601,135300,38923015,3330,3330,3330,3330,0
20230601,135200,38923015,3330,3330,3330,3330,0
20230601,135100,38923015,3330,3330,3330,3330,99
20230601,135000,38593345,3360,3360,3360,3360,0
20230601,134900,38593345,3360,3360,3360,3360,0
20230601,134800,38593345,3360,3360,3360,3360,0
20230601,134700,38593345,3360,3360,3360,3360,0
20230601,134600,38593345,3360,3360,3360,3360,0
20230601,134500,38593345,3360,3360,3360,3360,0
20230601,134400,38593345,3360,3360,3360,3360,0
20230601,134300,38593345,3360,3360,3360,3360,0
20230601,134200,38593345,3360,3360,3360,3360,0
20230601,134100,38593345,3360,3360,3360,3360,0
20230601,134000,38593345,3360,3360,3360,3360,1
20230601,133900,38589985,3360,3360,3360,3360,0
20230601,133800,38589985,3360,3360,3360,3360,199
20230601,133700,37921345,3360,3360,3360,3360,0
20230601,133600,37921345,3360,3360,3360,3360,1
20230601,133500,37917985,3330,3330,3330,3330,0
20230601,133400,37917985,3330,3330,3330,3330,0
20230601,133300,37917985,3330,3330,3330,3330,0
20230601,133200,37917985,3330,3330,3330,3330,0
20230601,133100,37917985,3330,3330,3330,3330,0
20230601,133000,37917985,3330,3325,3330,3325,189
20230601,132900,37289115,3330,3330,3330,3330,0
20230601,132800,37289115,3330,3330,3330,3330,0
20230601,132700,37289115,3330,3330,3330,3330,0
20230601,132600,37289115,3330,3330,3330,3330,0
20230601,132500,37289115,3330,3330,3330,3330,0
20230601,132400,37289115,3330,3330,3330,3330,0
20230601,132300,37289115,3330,3330,3330,3330,0
20230601,132200,37289115,3330,3330,3330,3330,0
20230601,132100,37289115,3330,3330,3330,3330,0
20230601,132000,37289115,3330,3330,3330,3330,0
20230601,131900,37289115,3330,3330,3330,3330,0
20230601,131800,37289115,3330,3330,3330,3330,0
20230601,131700,37289115,3330,3330,3330,3330,0
20230601,131600,37289115,3330,3330,3330,3330,0
20230601,131500,37289115,3330,3330,3330,3330,0
20230601,131400,37289115,3330,3330,3330,3330,0
20230601,131300,37289115,3330,3330,3330,3330,0
20230601,131200,37289115,3330,3330,3330,3330,0
20230601,131100,37289115,3330,3330,3330,3330,0
20230601,131000,37289115,3330,3330,3330,3330,0
20230601,130900,37289115,3330,3330,3330,3330,0
20230601,130800,37289115,3330,3330,3330,3330,0
20230601,130700,37289115,3330,3330,3330,3330,0
20230601,130600,37289115,3330,3330,3330,3330,0
20230601,130500,37289115,3330,3330,3330,3330,0
20230601,130400,37289115,3330,3330,3330,3330,0
20230601,130300,37289115,3330,3330,3330,3330,0
20230601,130200,37289115,3330,3330,3330,3330,0
20230601,130100,37289115,3330,3330,3330,3330,0
20230601,130000,37289115,3330,3330,3330,3330,0
20230601,125900,37289115,3330,3330,3330,3330,0
20230601,125800,37289115,3330,3330,3330,3330,0
20230601,125700,37289115,3330,3330,3330,3330,0
20230601,125600,37289115,3330,3330,3330,3330,11
20230601,125500,37252485,3330,3330,3330,3330,0
20230601,125400,37252485,3330,3330,3330,3330,0
20230601,125300,37252485,3330,3330,3330,3330,0
20230601,125200,37252485,3330,3330,3330,3330,0
20230601,125100,37252485,3330,3330,3330,3330,0
20230601,125000,37252485,3330,3330,3330,3330,0
20230601,124900,37252485,3330,3330,3330,3330,48
20230601,124800,37092645,3380,3380,3380,3380,0
20230601,124700,37092645,3380,3380,3380,3380,0
20230601,124600,37092645,3380,3380,3380,3380,0
20230601,124500,37092645,3380,3380,3380,3380,0
20230601,124400,37092645,3380,3380,3380,3380,0
20230601,124300,37092645,3380,3380,3380,3380,0
20230601,124200,37092645,3380,3380,3380,3380,0
20230601,124100,37092645,3380,3380,3380,3380,0
20230601,124000,37092645,3380,3380,3380,3380,0
20230601,123900,37092645,3380,3380,3380,3380,0
20230601,123800,37092645,3380,3380,3380,3380,0
20230601,123700,37092645,3380,3380,3380,3380,0
20230601,123600,37092645,3380,3380,3380,3380,0
20230601,123500,37092645,3380,3380,3380,3380,0
20230601,123400,37092645,3380,3380,3380,3380,50
20230601,123300,36923645,3225,3225,3225,3225,0
20230601,123200,36923645,3225,3225,3225,3225,0
20230601,123100,36923645,3225,3225,3225,3225,0
20230601,123000,36923645,3225,3225,3225,3225,0
20230601,122900,36923645,3225,3225,3225,3225,0
20230601,122800,36923645,3225,3225,3225,3225,0
20230601,122700,36923645,3225,3225,3225,3225,100
20230601,122600,36601145,3225,3225,3225,3225,1010
20230601,122500,33343895,3225,3230,3230,3225,2750
20230601,122400,24474140,3225,3225,3225,3225,0
20230601,122300,24474140,3225,3225,3225,3225,0
20230601,122200,24474140,3225,3225,3225,3225,0
20230601,122100,24474140,3225,3225,3225,3225,0
20230601,122000,24474140,3225,3225,3225,3225,0
20230601,121900,24474140,3225,3225,3225,3225,0
20230601,121800,24474140,3225,3225,3225,3225,0
20230601,121700,24474140,3225,3225,3225,3225,0
20230601,121600,24474140,3225,3225,3225,3225,0
20230601,121500,24474140,3225,3225,3225,3225,0
20230601,121400,24474140,3225,3225,3225,3225,0
20230601,121300,24474140,3225,3225,3225,3225,0
20230601,121200,24474140,3225,3225,3225,3225,0
20230601,121100,24474140,3225,3225,3225,3225,0
20230601,121000,24474140,3225,3225,3225,3225,0
20230601,120900,24474140,3225,3225,3225,3225,0
20230601,120800,24474140,3225,3225,3225,3225,0
20230601,120700,24474140,3225,3225,3225,3225,0
20230601,120600,24474140,3225,3225,3225,3225,0
20230601,120500,24474140,3225,3225,3225,3225,0
20230601,120400,24474140,3225,3225,3225,3225,0
20230601,120300,24474140,3225,3225,3225,3225,0
20230601,120200,24474140,3225,3225,3225,3225,0
20230601,120100,24474140,3225,3225,3225,3225,0
20230601,120000,24474140,3225,3225,3225,3225,0
20230601,115900,24474140,3225,3225,3225,3225,0
20230601,115800,24474140,3225,3225,3225,3225,0
20230601,115700,24474140,3225,3225,3225,3225,0
20230601,115600,24474140,3225,3225,3225,3225,0
20230601,115500,24474140,3225,3225,3225,3225,0
20230601,115400,24474140,3225,3225,3225,3225,0
20230601,115300,24474140,3225,3225,3225,3225,0
20230601,115200,24474140,3225,3225,3225,3225,0
20230601,115100,24474140,3225,3225,3225,3225,0
20230601,115000,24474140,3225,3225,3225,3225,0
20230601,114900,24474140,3225,3225,3225,3225,0
20230601,114800,24474140,3225,3225,3225,3225,0
20230601,114700,24474140,3225,3225,3225,3225,0
20230601,114600,24474140,3225,3225,3225,3225,0
20230601,114500,24474140,3225,3225,3225,3225,0
20230601,114400,24474140,3225,3225,3225,3225,0
20230601,114300,24474140,3225,3225,3225,3225,0
20230601,114200,24474140,3225,3225,3225,3225,0
20230601,114100,24474140,3225,3225,3225,3225,0
20230601,114000,24474140,3225,3225,3225,3225,0
20230601,113900,24474140,3225,3225,3225,3225,0
20230601,113800,24474140,3225,3225,3225,3225,0
20230601,113700,24474140,3225,3225,3225,3225,0
20230601,113600,24474140,3225,3225,3225,3225,0
20230601,113500,24474140,3225,3225,3225,3225,0
20230601,113400,24474140,3225,3225,3225,3225,0
20230601,113300,24474140,3225,3225,3225,3225,0
20230601,113200,24474140,3225,3225,3225,3225,0
20230601,113100,24474140,3225,3225,3225,3225,0
20230601,113000,24474140,3225,3225,3225,3225,0
20230601,112900,24474140,3225,3225,3225,3225,0
20230601,112800,24474140,3225,3225,3225,3225,0
20230601,112700,24474140,3225,3225,3225,3225,0
20230601,112600,24474140,3225,3225,3225,3225,0
20230601,112500,24474140,3225,3225,3225,3225,0
20230601,112400,24474140,3225,3225,3225,3225,0
20230601,112300,24474140,3225,3225,3225,3225,0
20230601,112200,24474140,3225,3225,3225,3225,0
20230601,112100,24474140,3225,3225,3225,3225,0
20230601,112000,24474140,3225,3225,3225,3225,0
20230601,111900,24474140,3225,3225,3225,3225,0
20230601,111800,24474140,3225,3225,3225,3225,0
20230601,111700,24474140,3225,3225,3225,3225,0
20230601,111600,24474140,3225,3225,3225,3225,0
20230601,111500,24474140,3225,3225,3225,3225,0
20230601,111400,24474140,3225,3225,3225,3225,0
20230601,111300,24474140,3225,3225,3225,3225,0
20230601,111200,24474140,3225,3225,3225,3225,0
20230601,111100,24474140,3225,3260,3260,3225,5527
20230601,111000,6626530,3490,3490,3490,3490,0
20230601,110900,6626530,3490,3490,3490,3490,0
20230601,110800,6626530,3490,3490,3490,3490,0
20230601,110700,6626530,3490,3490,3490,3490,0
20230601,110600,6626530,3490,3490,3490,3490,0
20230601,110500,6626530,3490,3490,3490,3490,0
20230601,110400,6626530,3490,3490,3490,3490,0
20230601,110300,6626530,3490,3490,3490,3490,0
20230601,110200,6626530,3490,3490,3490,3490,0
20230601,110100,6626530,3490,3490,3490,3490,0
20230601,110000,6626530,3490,3490,3490,3490,0
20230601,105900,6626530,3490,3490,3490,3490,0
20230601,105800,6626530,3490,3490,3490,3490,0
20230601,105700,6626530,3490,3490,3490,3490,0
20230601,105600,6626530,3490,3490,3490,3490,0
20230601,105500,6626530,3490,3490,3490,3490,0
20230601,105400,6626530,3490,3490,3490,3490,0
20230601,105300,6626530,3490,3490,3490,3490,0
20230601,105200,6626530,3490,3490,3490,3490,0
20230601,105100,6626530,3490,3490,3490,3490,0
20230601,105000,6626530,3490,3490,3490,3490,0
20230601,104900,6626530,3490,3490,3490,3490,0
20230601,104800,6626530,3490,3490,3490,3490,0
20230601,104700,6626530,3490,3490,3490,3490,0
20230601,104600,6626530,3490,3490,3490,3490,0
20230601,104500,6626530,3490,3490,3490,3490,0
20230601,104400,6626530,3490,3490,3490,3490,0
20230601,104300,6626530,3490,3490,3490,3490,0
20230601,104200,6626530,3490,3490,3490,3490,0
20230601,104100,6626530,3490,3490,3490,3490,0
20230601,104000,6626530,3490,3490,3490,3490,0
20230601,103900,6626530,3490,3490,3490,3490,0
20230601,103800,6626530,3490,3490,3490,3490,0
20230601,103700,6626530,3490,3490,3490,3490,0
20230601,103600,6626530,3490,3490,3490,3490,0
20230601,103500,6626530,3490,3490,3490,3490,1
20230601,103400,6623040,3240,3240,3240,3240,0
20230601,103300,6623040,3240,3240,3240,3240,0
20230601,103200,6623040,3240,3240,3240,3240,0
20230601,103100,6623040,3240,3240,3240,3240,0
20230601,103000,6623040,3240,3240,3240,3240,0
20230601,102900,6623040,3240,3240,3240,3240,0
20230601,102800,6623040,3240,3240,3240,3240,0
20230601,102700,6623040,3240,3240,3240,3240,0
20230601,102600,6623040,3240,3240,3240,3240,0
20230601,102500,6623040,3240,3240,3240,3240,0
20230601,102400,6623040,3240,3240,3240,3240,0
20230601,102300,6623040,3240,3240,3240,3240,0
20230601,102200,6623040,3240,3240,3240,3240,0
20230601,102100,6623040,3240,3240,3240,3240,0
20230601,102000,6623040,3240,3240,3240,3240,0
20230601,101900,6623040,3240,3240,3240,3240,0
20230601,101800,6623040,3240,3240,3240,3240,0
20230601,101700,6623040,3240,3240,3240,3240,0
20230601,101600,6623040,3240,3240,3240,3240,0
20230601,101500,6623040,3240,3240,3240,3240,0
20230601,101400,6623040,3240,3240,3240,3240,0
20230601,101300,6623040,3240,3240,3240,3240,0
20230601,101200,6623040,3240,3240,3240,3240,0
20230601,101100,6623040,3240,3240,3240,3240,0
20230601,101000,6623040,3240,3240,3240,3240,0
20230601,100900,6623040,3240,3250,3250,3240,1000
20230601,100800,3378040,3500,3500,3500,3500,0
20230601,100700,3378040,3500,3500,3500,3500,0
20230601,100600,3378040,3500,3500,3500,3500,0
20230601,100500,3378040,3500,3500,3500,3500,0
20230601,100400,3378040,3500,3500,3500,3500,0
20230601,100300,3378040,3500,3500,3500,3500,2
20230601,100200,3371040,3600,3600,3600,3600,2
20230601,100100,3363840,3700,3700,3700,3700,0
20230601,100000,3363840,3700,3700,3700,3700,0
20230601,095900,3363840,3700,3700,3700,3700,0
20230601,095800,3363840,3700,3700,3700,3700,0
20230601,095700,3363840,3700,3700,3700,3700,0
20230601,095600,3363840,3700,3700,3700,3700,0
20230601,095500,3363840,3700,3700,3700,3700,0
20230601,095400,3363840,3700,3700,3700,3700,1
20230601,095300,3360140,3230,3230,3230,3230,0
20230601,095200,3360140,3230,3230,3230,3230,0
20230601,095100,3360140,3230,3230,3230,3230,0
20230601,095000,3360140,3230,3230,3230,3230,0
20230601,094900,3360140,3230,3440,3440,3230,1021
20230601,094800,0,3790,3790,3790,3790,0
20230601,094700,0,3790,3790,3790,3790,0
20230601,094600,0,3790,3790,3790,3790,0
20230601,094500,0,3790,3790,3790,3790,0
20230601,094400,0,3790,3790,3790,3790,0
20230601,094300,0,3790,3790,3790,3790,0
20230601,094200,0,3790,3790,3790,3790,0
20230601,094100,0,3790,3790,3790,3790,0
20230601,094000,0,3790,3790,3790,3790,0
20230601,093900,0,3790,3790,3790,3790,0
20230601,093800,0,3790,3790,3790,3790,0
20230601,093700,0,3790,3790,3790,3790,0
20230601,093600,0,3790,3790,3790,3790,0
20230601,093500,0,3790,3790,3790,3790,0
20230601,093400,0,3790,3790,3790,3790,0
20230601,093300,0,3790,3790,3790,3790,0
20230601,093200,0,3790,3790,3790,3790,0
20230601,093100,0,3790,3790,3790,3790,0
20230601,093000,0,3790,3790,3790,3790,0
20230601,092900,0,3790,3790,3790,3790,0
20230601,092800,0,3790,3790,3790,3790,0
20230601,092700,0,3790,3790,3790,3790,0
20230601,092600,0,3790,3790,3790,3790,0
20230601,092500,0,3790,3790,3790,3790,0
20230601,092400,0,3790,3790,3790,3790,0
20230601,092300,0,3790,3790,3790,3790,0
20230601,092200,0,3790,3790,3790,3790,0
20230601,092100,0,3790,3790,3790,3790,0
20230601,092000,0,3790,3790,3790,3790,0
20230601,091900,0,3790,3790,3790,3790,0
20230601,091800,0,3790,3790,3790,3790,0
20230601,091700,0,3790,3790,3790,3790,0
20230601,091600,0,3790,3790,3790,3790,0
20230601,091500,0,3790,3790,3790,3790,0
20230601,091400,0,3790,3790,3790,3790,0
20230601,091300,0,3790,3790,3790,3790,0
20230601,091200,0,3790,3790,3790,3790,0
20230601,091100,0,3790,3790,3790,3790,0
20230601,091000,0,3790,3790,3790,3790,0
20230601,090900,0,3790,3790,3790,3790,0
20230601,090800,0,3790,3790,3790,3790,0
20230601,090700,0,3790,3790,3790,3790,0
20230601,090600,0,3790,3790,3790,3790,0
20230601,090500,0,3790,3790,3790,3790,0
20230601,090400,0,3790,3790,3790,3790,0
20230601,090300,0,3790,3790,3790,3790,0
20230601,090200,0,3790,3790,3790,3790,0
20230601,090100,0,3790,3790,3790,3790,0
20230601,090000,0,3790,3790,3790,3790,0