KissMeData/293480/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203400,430780670,14460,14460,14460,14460,392
20230601,203300,430780670,14460,14460,14460,14460,0
20230601,203200,430780670,14460,14460,14460,14460,0
20230601,203100,430780670,14460,14460,14460,14460,0
20230601,203000,430780670,14460,14460,14460,14460,0
20230601,202900,430780670,14460,14460,14460,14460,0
20230601,202800,430780670,14460,14460,14460,14460,0
20230601,202700,430780670,14460,14460,14460,14460,0
20230601,202600,430780670,14460,14460,14460,14460,0
20230601,202500,430780670,14460,14460,14460,14460,0
20230601,202400,430780670,14460,14460,14460,14460,0
20230601,202300,430780670,14460,14460,14460,14460,0
20230601,202200,430780670,14460,14460,14460,14460,0
20230601,202100,430780670,14460,14460,14460,14460,0
20230601,202000,430780670,14460,14460,14460,14460,0
20230601,201900,430780670,14460,14460,14460,14460,0
20230601,201800,430780670,14460,14460,14460,14460,0
20230601,201700,430780670,14460,14460,14460,14460,0
20230601,201600,430780670,14460,14460,14460,14460,0
20230601,201500,430780670,14460,14460,14460,14460,0
20230601,201400,430780670,14460,14460,14460,14460,0
20230601,201300,430780670,14460,14460,14460,14460,0
20230601,201200,430780670,14460,14460,14460,14460,0
20230601,201100,430780670,14460,14460,14460,14460,0
20230601,201000,430780670,14460,14460,14460,14460,0
20230601,200900,430780670,14460,14460,14460,14460,0
20230601,200800,430780670,14460,14460,14460,14460,0
20230601,200700,430780670,14460,14460,14460,14460,0
20230601,200600,430780670,14460,14460,14460,14460,0
20230601,200500,430780670,14460,14460,14460,14460,0
20230601,200400,430780670,14460,14460,14460,14460,392
20230601,200300,430780670,14460,14460,14460,14460,0
20230601,200200,430780670,14460,14460,14460,14460,0
20230601,200100,430780670,14460,14460,14460,14460,0
20230601,200000,430780670,14460,14460,14460,14460,0
20230601,195900,430780670,14460,14460,14460,14460,0
20230601,195800,430780670,14460,14460,14460,14460,0
20230601,195700,430780670,14460,14460,14460,14460,0
20230601,195600,430780670,14460,14460,14460,14460,0
20230601,195500,430780670,14460,14460,14460,14460,0
20230601,195400,430780670,14460,14460,14460,14460,0
20230601,195300,430780670,14460,14460,14460,14460,0
20230601,195200,430780670,14460,14460,14460,14460,0
20230601,195100,430780670,14460,14460,14460,14460,0
20230601,195000,430780670,14460,14460,14460,14460,0
20230601,194900,430780670,14460,14460,14460,14460,0
20230601,194800,430780670,14460,14460,14460,14460,0
20230601,194700,430780670,14460,14460,14460,14460,0
20230601,194600,430780670,14460,14460,14460,14460,0
20230601,194500,430780670,14460,14460,14460,14460,0
20230601,194400,430780670,14460,14460,14460,14460,0
20230601,194300,430780670,14460,14460,14460,14460,0
20230601,194200,430780670,14460,14460,14460,14460,0
20230601,194100,430780670,14460,14460,14460,14460,0
20230601,194000,430780670,14460,14460,14460,14460,0
20230601,193900,430780670,14460,14460,14460,14460,0
20230601,193800,430780670,14460,14460,14460,14460,0
20230601,193700,430780670,14460,14460,14460,14460,0
20230601,193600,430780670,14460,14460,14460,14460,0
20230601,193500,430780670,14460,14460,14460,14460,0
20230601,193400,430780670,14460,14460,14460,14460,392
20230601,193300,430780670,14460,14460,14460,14460,0
20230601,193200,430780670,14460,14460,14460,14460,0
20230601,193100,430780670,14460,14460,14460,14460,0
20230601,193000,430780670,14460,14460,14460,14460,0
20230601,192900,430780670,14460,14460,14460,14460,0
20230601,192800,430780670,14460,14460,14460,14460,0
20230601,192700,430780670,14460,14460,14460,14460,0
20230601,192600,430780670,14460,14460,14460,14460,0
20230601,192500,430780670,14460,14460,14460,14460,0
20230601,192400,430780670,14460,14460,14460,14460,0
20230601,192300,430780670,14460,14460,14460,14460,0
20230601,192200,430780670,14460,14460,14460,14460,0
20230601,192100,430780670,14460,14460,14460,14460,0
20230601,192000,430780670,14460,14460,14460,14460,0
20230601,191900,430780670,14460,14460,14460,14460,0
20230601,191800,430780670,14460,14460,14460,14460,0
20230601,191700,430780670,14460,14460,14460,14460,0
20230601,191600,430780670,14460,14460,14460,14460,0
20230601,191500,430780670,14460,14460,14460,14460,0
20230601,191400,430780670,14460,14460,14460,14460,0
20230601,191300,430780670,14460,14460,14460,14460,0
20230601,191200,430780670,14460,14460,14460,14460,0
20230601,191100,430780670,14460,14460,14460,14460,0
20230601,191000,430780670,14460,14460,14460,14460,0
20230601,190900,430780670,14460,14460,14460,14460,0
20230601,190800,430780670,14460,14460,14460,14460,0
20230601,190700,430780670,14460,14460,14460,14460,0
20230601,190600,430780670,14460,14460,14460,14460,0
20230601,190500,430780670,14460,14460,14460,14460,0
20230601,190400,430780670,14460,14460,14460,14460,392
20230601,190300,430780670,14460,14460,14460,14460,0
20230601,190200,430780670,14460,14460,14460,14460,0
20230601,190100,430780670,14460,14460,14460,14460,0
20230601,190000,430780670,14460,14460,14460,14460,0
20230601,185900,430780670,14460,14460,14460,14460,0
20230601,185800,430780670,14460,14460,14460,14460,0
20230601,185700,430780670,14460,14460,14460,14460,0
20230601,185600,430780670,14460,14460,14460,14460,0
20230601,185500,430780670,14460,14460,14460,14460,0
20230601,185400,430780670,14460,14460,14460,14460,0
20230601,185300,430780670,14460,14460,14460,14460,0
20230601,185200,430780670,14460,14460,14460,14460,0
20230601,185100,430780670,14460,14460,14460,14460,0
20230601,185000,430780670,14460,14460,14460,14460,0
20230601,184900,430780670,14460,14460,14460,14460,0
20230601,184800,430780670,14460,14460,14460,14460,0
20230601,184700,430780670,14460,14460,14460,14460,0
20230601,184600,430780670,14460,14460,14460,14460,0
20230601,184500,430780670,14460,14460,14460,14460,0
20230601,184400,430780670,14460,14460,14460,14460,0
20230601,184300,430780670,14460,14460,14460,14460,0
20230601,184200,430780670,14460,14460,14460,14460,0
20230601,184100,430780670,14460,14460,14460,14460,0
20230601,184000,430780670,14460,14460,14460,14460,0
20230601,183900,430780670,14460,14460,14460,14460,0
20230601,183800,430780670,14460,14460,14460,14460,0
20230601,183700,430780670,14460,14460,14460,14460,0
20230601,183600,430780670,14460,14460,14460,14460,0
20230601,183500,430780670,14460,14460,14460,14460,0
20230601,183400,430780670,14460,14460,14460,14460,392
20230601,183300,430780670,14460,14460,14460,14460,0
20230601,183200,430780670,14460,14460,14460,14460,0
20230601,183100,430780670,14460,14460,14460,14460,0
20230601,183000,430780670,14460,14460,14460,14460,0
20230601,182900,430780670,14460,14460,14460,14460,0
20230601,182800,430780670,14460,14460,14460,14460,0
20230601,182700,430780670,14460,14460,14460,14460,0
20230601,182600,430780670,14460,14460,14460,14460,0
20230601,182500,430780670,14460,14460,14460,14460,0
20230601,182400,430780670,14460,14460,14460,14460,0
20230601,182300,430780670,14460,14460,14460,14460,0
20230601,182200,430780670,14460,14460,14460,14460,0
20230601,182100,430780670,14460,14460,14460,14460,0
20230601,182000,430780670,14460,14460,14460,14460,0
20230601,181900,430780670,14460,14460,14460,14460,0
20230601,181800,430780670,14460,14460,14460,14460,0
20230601,181700,430780670,14460,14460,14460,14460,0
20230601,181600,430780670,14460,14460,14460,14460,0
20230601,181500,430780670,14460,14460,14460,14460,0
20230601,181400,430780670,14460,14460,14460,14460,0
20230601,181300,430780670,14460,14460,14460,14460,0
20230601,181200,430780670,14460,14460,14460,14460,0
20230601,181100,430780670,14460,14460,14460,14460,0
20230601,181000,430780670,14460,14460,14460,14460,0
20230601,180900,430780670,14460,14460,14460,14460,0
20230601,180800,430780670,14460,14460,14460,14460,0
20230601,180700,430780670,14460,14460,14460,14460,0
20230601,180600,430780670,14460,14460,14460,14460,0
20230601,180500,430780670,14460,14460,14460,14460,0
20230601,180400,430780670,14460,14460,14460,14460,392
20230601,180300,430780670,14460,14460,14460,14460,0
20230601,180200,430780670,14460,14460,14460,14460,0
20230601,180100,430780670,14460,14460,14460,14460,0
20230601,180000,430780670,14460,14460,14460,14460,0
20230601,175900,430780670,14460,14460,14460,14460,0
20230601,175800,430780670,14460,14460,14460,14460,0
20230601,175700,430780670,14460,14460,14460,14460,0
20230601,175600,430780670,14460,14460,14460,14460,0
20230601,175500,430780670,14460,14460,14460,14460,0
20230601,175400,430780670,14460,14460,14460,14460,0
20230601,175300,430780670,14460,14460,14460,14460,0
20230601,175200,430780670,14460,14460,14460,14460,0
20230601,175100,430780670,14460,14460,14460,14460,0
20230601,175000,430780670,14460,14460,14460,14460,0
20230601,174900,430780670,14460,14460,14460,14460,0
20230601,174800,430780670,14460,14460,14460,14460,0
20230601,174700,430780670,14460,14460,14460,14460,0
20230601,174600,430780670,14460,14460,14460,14460,0
20230601,174500,430780670,14460,14460,14460,14460,0
20230601,174400,430780670,14460,14460,14460,14460,0
20230601,174300,430780670,14460,14460,14460,14460,0
20230601,174200,430780670,14460,14460,14460,14460,0
20230601,174100,430780670,14460,14460,14460,14460,0
20230601,174000,430780670,14460,14460,14460,14460,0
20230601,173900,430780670,14460,14460,14460,14460,0
20230601,173800,430780670,14460,14460,14460,14460,0
20230601,173700,430780670,14460,14460,14460,14460,0
20230601,173600,430780670,14460,14460,14460,14460,0
20230601,173500,430780670,14460,14460,14460,14460,0
20230601,173400,430780670,14460,14460,14460,14460,392
20230601,173300,430780670,14460,14460,14460,14460,0
20230601,173200,430780670,14460,14460,14460,14460,0
20230601,173100,430780670,14460,14460,14460,14460,0
20230601,173000,430780670,14460,14460,14460,14460,0
20230601,172900,430780670,14460,14460,14460,14460,0
20230601,172800,430780670,14460,14460,14460,14460,0
20230601,172700,430780670,14460,14460,14460,14460,0
20230601,172600,430780670,14460,14460,14460,14460,0
20230601,172500,430780670,14460,14460,14460,14460,0
20230601,172400,430780670,14460,14460,14460,14460,0
20230601,172300,430780670,14460,14460,14460,14460,0
20230601,172200,430780670,14460,14460,14460,14460,0
20230601,172100,430780670,14460,14460,14460,14460,0
20230601,172000,430780670,14460,14460,14460,14460,0
20230601,171900,430780670,14460,14460,14460,14460,0
20230601,171800,430780670,14460,14460,14460,14460,0
20230601,171700,430780670,14460,14460,14460,14460,0
20230601,171600,430780670,14460,14460,14460,14460,0
20230601,171500,430780670,14460,14460,14460,14460,0
20230601,171400,430780670,14460,14460,14460,14460,0
20230601,171300,430780670,14460,14460,14460,14460,0
20230601,171200,430780670,14460,14460,14460,14460,0
20230601,171100,430780670,14460,14460,14460,14460,0
20230601,171000,430780670,14460,14460,14460,14460,0
20230601,170900,430780670,14460,14460,14460,14460,0
20230601,170800,430780670,14460,14460,14460,14460,0
20230601,170700,430780670,14460,14460,14460,14460,0
20230601,170600,430780670,14460,14460,14460,14460,0
20230601,170500,430780670,14460,14460,14460,14460,0
20230601,170400,430780670,14460,14460,14460,14460,392
20230601,170300,430780670,14460,14460,14460,14460,0
20230601,170200,430780670,14460,14460,14460,14460,0
20230601,170100,430780670,14460,14460,14460,14460,0
20230601,170000,430780670,14460,14460,14460,14460,0
20230601,165900,430780670,14460,14460,14460,14460,0
20230601,165800,430780670,14460,14460,14460,14460,0
20230601,165700,430780670,14460,14460,14460,14460,0
20230601,165600,430780670,14460,14460,14460,14460,0
20230601,165500,430780670,14460,14460,14460,14460,0
20230601,165400,430780670,14460,14460,14460,14460,0
20230601,165300,430780670,14460,14460,14460,14460,0
20230601,165200,430780670,14460,14460,14460,14460,0
20230601,165100,430780670,14460,14460,14460,14460,0
20230601,165000,430780670,14460,14460,14460,14460,0
20230601,164900,430780670,14460,14460,14460,14460,0
20230601,164800,430780670,14460,14460,14460,14460,0
20230601,164700,430780670,14460,14460,14460,14460,0
20230601,164600,430780670,14460,14460,14460,14460,0
20230601,164500,430780670,14460,14460,14460,14460,0
20230601,164400,430780670,14460,14460,14460,14460,0
20230601,164300,430780670,14460,14460,14460,14460,0
20230601,164200,430780670,14460,14460,14460,14460,0
20230601,164100,430780670,14460,14460,14460,14460,0
20230601,164000,430780670,14460,14460,14460,14460,0
20230601,163900,430780670,14460,14460,14460,14460,0
20230601,163800,430780670,14460,14460,14460,14460,0
20230601,163700,430780670,14460,14460,14460,14460,0
20230601,163600,430780670,14460,14460,14460,14460,0
20230601,163500,430780670,14460,14460,14460,14460,0
20230601,163400,430780670,14460,14460,14460,14460,392
20230601,163300,430780670,14460,14460,14460,14460,0
20230601,163200,430780670,14460,14460,14460,14460,0
20230601,163100,430780670,14460,14460,14460,14460,0
20230601,163000,430780670,14460,14460,14460,14460,0
20230601,162900,430780670,14460,14460,14460,14460,0
20230601,162800,430780670,14460,14460,14460,14460,0
20230601,162700,430780670,14460,14460,14460,14460,0
20230601,162600,430780670,14460,14460,14460,14460,0
20230601,162500,430780670,14460,14460,14460,14460,0
20230601,162400,430780670,14460,14460,14460,14460,0
20230601,162300,430780670,14460,14460,14460,14460,0
20230601,162200,430780670,14460,14460,14460,14460,0
20230601,162100,430780670,14460,14460,14460,14460,0
20230601,162000,430780670,14460,14460,14460,14460,0
20230601,161900,430780670,14460,14460,14460,14460,0
20230601,161800,430780670,14460,14460,14460,14460,0
20230601,161700,430780670,14460,14460,14460,14460,0
20230601,161600,430780670,14460,14460,14460,14460,0
20230601,161500,430780670,14460,14460,14460,14460,0
20230601,161400,430780670,14460,14460,14460,14460,0
20230601,161300,430780670,14460,14460,14460,14460,0
20230601,161200,430780670,14460,14460,14460,14460,0
20230601,161100,430780670,14460,14460,14460,14460,0
20230601,161000,430780670,14460,14460,14460,14460,0
20230601,160900,430780670,14460,14460,14460,14460,0
20230601,160800,430780670,14460,14460,14460,14460,0
20230601,160700,430780670,14460,14460,14460,14460,0
20230601,160600,430780670,14460,14460,14460,14460,0
20230601,160500,430780670,14460,14460,14460,14460,0
20230601,160400,430780670,14460,14460,14460,14460,392
20230601,160300,430780670,14460,14460,14460,14460,0
20230601,160200,430780670,14460,14460,14460,14460,0
20230601,160100,430780670,14460,14460,14460,14460,0
20230601,160000,430780670,14460,14460,14460,14460,0
20230601,155900,430780670,14460,14460,14460,14460,0
20230601,155800,430780670,14460,14460,14460,14460,0
20230601,155700,430780670,14460,14460,14460,14460,0
20230601,155600,430780670,14460,14460,14460,14460,0
20230601,155500,430780670,14460,14460,14460,14460,0
20230601,155400,430780670,14460,14460,14460,14460,0
20230601,155300,430780670,14460,14460,14460,14460,0
20230601,155200,430780670,14460,14460,14460,14460,0
20230601,155100,430780670,14460,14460,14460,14460,0
20230601,155000,430780670,14460,14460,14460,14460,0
20230601,154900,430780670,14460,14460,14460,14460,0
20230601,154800,430780670,14460,14460,14460,14460,0
20230601,154700,430780670,14460,14460,14460,14460,0
20230601,154600,430780670,14460,14460,14460,14460,0
20230601,154500,430780670,14460,14460,14460,14460,0
20230601,154400,430780670,14460,14460,14460,14460,0
20230601,154300,430780670,14460,14460,14460,14460,0
20230601,154200,430780670,14460,14460,14460,14460,0
20230601,154100,430780670,14460,14460,14460,14460,0
20230601,154000,430780670,14460,14460,14460,14460,0
20230601,153900,430780670,14460,14460,14460,14460,0
20230601,153800,430780670,14460,14460,14460,14460,0
20230601,153700,430780670,14460,14460,14460,14460,0
20230601,153600,430780670,14460,14460,14460,14460,0
20230601,153500,430780670,14460,14460,14460,14460,0
20230601,153400,430780670,14460,14460,14460,14460,392
20230601,153300,430780670,14460,14460,14460,14460,0
20230601,153200,430780670,14460,14460,14460,14460,0
20230601,153100,430780670,14460,14460,14460,14460,0
20230601,153000,430780670,14460,14460,14460,14460,392
20230601,152900,425112350,14480,14480,14480,14480,0
20230601,152800,425112350,14480,14480,14480,14480,0
20230601,152700,425112350,14480,14480,14480,14480,0
20230601,152600,425112350,14480,14480,14480,14480,0
20230601,152500,425112350,14480,14480,14480,14480,0
20230601,152400,425112350,14480,14480,14480,14480,0
20230601,152300,425112350,14480,14480,14480,14480,0
20230601,152200,425112350,14480,14480,14480,14480,0
20230601,152100,425112350,14480,14480,14480,14480,0
20230601,152000,425112350,14480,14480,14480,14480,0
20230601,151900,425112350,14480,14470,14480,14470,21
20230601,151800,424808470,14470,14470,14470,14470,2
20230601,151700,424779530,14470,14480,14480,14470,2
20230601,151600,424750580,14480,14480,14480,14480,8
20230601,151500,424634740,14470,14470,14470,14470,0
20230601,151400,424634740,14470,14480,14480,14470,208
20230601,151300,421623980,14490,14470,14490,14470,80
20230601,151200,420464800,14460,14460,14460,14460,0
20230601,151100,420464800,14460,14460,14460,14460,0
20230601,151000,420464800,14460,14470,14470,14460,93
20230601,150900,419119430,14460,14460,14460,14460,0
20230601,150800,419119430,14460,14460,14460,14460,1
20230601,150700,419104970,14490,14490,14490,14490,0
20230601,150600,419104970,14490,14490,14490,14490,1
20230601,150500,419090480,14460,14460,14460,14460,135
20230601,150400,417138380,14460,14460,14460,14460,0
20230601,150300,417138380,14460,14460,14460,14460,0
20230601,150200,417138380,14460,14460,14460,14460,0
20230601,150100,417138380,14460,14460,14460,14460,335
20230601,150000,412294280,14460,14460,14460,14460,1
20230601,145900,412279820,14470,14500,14500,14470,55
20230601,145800,411483910,14500,14500,14500,14500,1
20230601,145700,411469410,14470,14470,14470,14470,0
20230601,145600,411469410,14470,14470,14470,14470,1
20230601,145500,411454940,14500,14500,14500,14500,0
20230601,145400,411454940,14500,14500,14500,14500,0
20230601,145300,411454940,14500,14500,14500,14500,1
20230601,145200,411440440,14480,14480,14480,14480,1
20230601,145100,411425960,14450,14450,14450,14450,0
20230601,145000,411425960,14450,14470,14470,14450,2968
20230601,144900,368514980,14500,14500,14500,14500,1
20230601,144800,368500480,14470,14470,14470,14470,1
20230601,144700,368486010,14500,14500,14500,14500,0
20230601,144600,368486010,14500,14500,14500,14500,0
20230601,144500,368486010,14500,14500,14500,14500,2
20230601,144400,368457010,14470,14470,14470,14470,1
20230601,144300,368442540,14500,14500,14500,14500,1
20230601,144200,368428040,14500,14500,14500,14500,1
20230601,144100,368413540,14470,14490,14490,14470,284
20230601,144000,364299900,14500,14500,14500,14500,0
20230601,143900,364299900,14500,14500,14500,14500,0
20230601,143800,364299900,14500,14500,14500,14500,0
20230601,143700,364299900,14500,14490,14500,14490,215
20230601,143600,361184540,14470,14470,14470,14470,1
20230601,143500,361170070,14490,14490,14490,14490,0
20230601,143400,361170070,14490,14490,14490,14490,0
20230601,143300,361170070,14490,14490,14490,14490,0
20230601,143200,361170070,14490,14470,14490,14470,2
20230601,143100,361141110,14470,14470,14470,14470,0
20230601,143000,361141110,14470,14470,14470,14470,0
20230601,142900,361141110,14470,14470,14470,14470,0
20230601,142800,361141110,14470,14470,14470,14470,0
20230601,142700,361141110,14470,14480,14480,14470,234
20230601,142600,357753090,14480,14480,14480,14480,0
20230601,142500,357753090,14480,14480,14480,14480,0
20230601,142400,357753090,14480,14480,14480,14480,1
20230601,142300,357738610,14500,14500,14500,14500,0
20230601,142200,357738610,14500,14500,14500,14500,1
20230601,142100,357724110,14480,14480,14480,14480,0
20230601,142000,357724110,14480,14480,14480,14480,0
20230601,141900,357724110,14480,14480,14480,14480,1
20230601,141800,357709630,14500,14500,14500,14500,1
20230601,141700,357695130,14500,14500,14500,14500,50
20230601,141600,356970130,14480,14480,14480,14480,60
20230601,141500,356101330,14480,14480,14480,14480,1
20230601,141400,356086850,14510,14510,14510,14510,0
20230601,141300,356086850,14510,14510,14510,14510,0
20230601,141200,356086850,14510,14510,14510,14510,0
20230601,141100,356086850,14510,14510,14510,14510,0
20230601,141000,356086850,14510,14510,14510,14510,0
20230601,140900,356086850,14510,14510,14510,14510,1
20230601,140800,356072340,14510,14510,14510,14510,1
20230601,140700,356057830,14460,14470,14480,14460,474
20230601,140600,349198590,14470,14470,14470,14470,14
20230601,140500,348996010,14470,14470,14470,14470,0
20230601,140400,348996010,14470,14470,14470,14470,7
20230601,140300,348894720,14470,14470,14470,14460,14
20230601,140200,348692150,14470,14480,14480,14470,287
20230601,140100,344539250,14470,14470,14470,14470,37
20230601,140000,344003860,14470,14480,14480,14470,49
20230601,135900,343294820,14470,14470,14470,14470,0
20230601,135800,343294820,14470,14470,14470,14470,0
20230601,135700,343294820,14470,14470,14470,14470,0
20230601,135600,343294820,14470,14470,14470,14470,0
20230601,135500,343294820,14470,14470,14470,14470,1
20230601,135400,343280350,14470,14480,14480,14470,9
20230601,135300,343150080,14480,14480,14480,14480,47
20230601,135200,342469520,14480,14480,14480,14480,0
20230601,135100,342469520,14480,14480,14480,14480,78
20230601,135000,341340080,14480,14480,14480,14480,78
20230601,134900,340210640,14470,14470,14470,14470,0
20230601,134800,340210640,14470,14480,14480,14470,424
20230601,134700,334072460,14470,14470,14470,14470,0
20230601,134600,334072460,14470,14470,14470,14470,0
20230601,134500,334072460,14470,14470,14470,14470,0
20230601,134400,334072460,14470,14480,14480,14470,151
20230601,134300,331886930,14480,14480,14480,14480,1
20230601,134200,331872450,14490,14490,14490,14490,5
20230601,134100,331800000,14490,14480,14490,14480,156
20230601,134000,329540310,14480,14480,14480,14480,0
20230601,133900,329540310,14480,14480,14480,14480,0
20230601,133800,329540310,14480,14480,14480,14480,1
20230601,133700,329525830,14490,14490,14490,14490,0
20230601,133600,329525830,14490,14490,14490,14490,0
20230601,133500,329525830,14490,14490,14490,14490,0
20230601,133400,329525830,14490,14490,14490,14490,0
20230601,133300,329525830,14490,14480,14490,14480,232
20230601,133200,326166450,14470,14470,14470,14470,0
20230601,133100,326166450,14470,14470,14470,14470,1
20230601,133000,326151980,14480,14480,14480,14480,33
20230601,132900,325674140,14480,14480,14480,14480,1
20230601,132800,325659660,14470,14470,14470,14470,0
20230601,132700,325659660,14470,14470,14470,14470,0
20230601,132600,325659660,14470,14470,14470,14470,1
20230601,132500,325645190,14480,14480,14480,14480,0
20230601,132400,325645190,14480,14480,14480,14480,1
20230601,132300,325630710,14470,14480,14480,14470,168
20230601,132200,323198750,14480,14480,14480,14480,0
20230601,132100,323198750,14480,14480,14480,14480,0
20230601,132000,323198750,14480,14480,14480,14480,1
20230601,131900,323184270,14470,14470,14470,14470,1
20230601,131800,323169800,14480,14480,14480,14480,0
20230601,131700,323169800,14480,14480,14480,14480,0
20230601,131600,323169800,14480,14480,14480,14480,0
20230601,131500,323169800,14480,14480,14480,14480,0
20230601,131400,323169800,14480,14480,14480,14480,20
20230601,131300,322880200,14470,14470,14470,14470,0
20230601,131200,322880200,14470,14470,14470,14470,0
20230601,131100,322880200,14470,14470,14470,14470,0
20230601,131000,322880200,14470,14470,14470,14470,0
20230601,130900,322880200,14470,14470,14470,14470,0
20230601,130800,322880200,14470,14470,14470,14470,50
20230601,130700,322156700,14470,14470,14470,14470,0
20230601,130600,322156700,14470,14470,14470,14470,0
20230601,130500,322156700,14470,14470,14470,14470,0
20230601,130400,322156700,14470,14470,14470,14470,0
20230601,130300,322156700,14470,14470,14470,14470,0
20230601,130200,322156700,14470,14470,14470,14470,2
20230601,130100,322127760,14480,14480,14480,14480,0
20230601,130000,322127760,14480,14480,14480,14480,0
20230601,125900,322127760,14480,14480,14480,14480,0
20230601,125800,322127760,14480,14480,14480,14480,0
20230601,125700,322127760,14480,14480,14480,14480,0
20230601,125600,322127760,14480,14480,14480,14480,5
20230601,125500,322055360,14480,14480,14480,14480,0
20230601,125400,322055360,14480,14480,14480,14480,0
20230601,125300,322055360,14480,14480,14480,14480,0
20230601,125200,322055360,14480,14480,14480,14480,1
20230601,125100,322040880,14460,14460,14460,14460,0
20230601,125000,322040880,14460,14460,14460,14460,0
20230601,124900,322040880,14460,14460,14460,14460,0
20230601,124800,322040880,14460,14460,14460,14460,0
20230601,124700,322040880,14460,14460,14460,14460,0
20230601,124600,322040880,14460,14460,14460,14460,0
20230601,124500,322040880,14460,14460,14460,14460,0
20230601,124400,322040880,14460,14480,14480,14460,82
20230601,124300,320854560,14480,14480,14480,14480,3
20230601,124200,320811120,14460,14460,14460,14460,0
20230601,124100,320811120,14460,14460,14460,14460,0
20230601,124000,320811120,14460,14460,14460,14460,0
20230601,123900,320811120,14460,14460,14460,14460,0
20230601,123800,320811120,14460,14460,14460,14460,0
20230601,123700,320811120,14460,14460,14460,14460,2
20230601,123600,320782200,14480,14480,14480,14480,10
20230601,123500,320637400,14480,14480,14480,14480,0
20230601,123400,320637400,14480,14480,14480,14480,2
20230601,123300,320608440,14470,14470,14470,14470,4
20230601,123200,320550560,14460,14460,14460,14460,0
20230601,123100,320550560,14460,14470,14470,14460,452
20230601,123000,314010720,14470,14470,14470,14470,0
20230601,122900,314010720,14470,14470,14470,14470,3
20230601,122800,313967310,14450,14450,14450,14450,0
20230601,122700,313967310,14450,14450,14450,14450,0
20230601,122600,313967310,14450,14450,14450,14450,0
20230601,122500,313967310,14450,14470,14470,14450,921
20230601,122400,300644150,14480,14480,14480,14480,0
20230601,122300,300644150,14480,14480,14480,14480,0
20230601,122200,300644150,14480,14480,14480,14480,180
20230601,122100,298037750,14450,14450,14450,14450,0
20230601,122000,298037750,14450,14450,14450,14450,0
20230601,121900,298037750,14450,14470,14470,14450,877
20230601,121800,285356370,14470,14470,14470,14470,0
20230601,121700,285356370,14470,14470,14470,14470,20
20230601,121600,285066970,14470,14470,14470,14470,0
20230601,121500,285066970,14470,14470,14470,14470,0
20230601,121400,285066970,14470,14470,14470,14470,0
20230601,121300,285066970,14470,14470,14470,14470,0
20230601,121200,285066970,14470,14470,14470,14470,0
20230601,121100,285066970,14470,14470,14470,14470,0
20230601,121000,285066970,14470,14470,14470,14470,0
20230601,120900,285066970,14470,14470,14470,14470,0
20230601,120800,285066970,14470,14470,14470,14470,0
20230601,120700,285066970,14470,14470,14470,14470,0
20230601,120600,285066970,14470,14470,14470,14470,223
20230601,120500,281840160,14470,14480,14480,14470,30
20230601,120400,281405860,14480,14480,14480,14480,100
20230601,120300,279957860,14480,14480,14480,14480,0
20230601,120200,279957860,14480,14480,14480,14480,0
20230601,120100,279957860,14480,14480,14480,14480,0
20230601,120000,279957860,14480,14480,14480,14480,0
20230601,115900,279957860,14480,14480,14480,14480,0
20230601,115800,279957860,14480,14480,14480,14480,0
20230601,115700,279957860,14480,14480,14480,14480,2
20230601,115600,279928900,14480,14480,14480,14480,0
20230601,115500,279928900,14480,14480,14480,14480,0
20230601,115400,279928900,14480,14480,14480,14480,0
20230601,115300,279928900,14480,14450,14480,14450,52
20230601,115200,279177470,14450,14480,14480,14450,3779
20230601,115100,224513360,14520,14520,14520,14520,0
20230601,115000,224513360,14520,14520,14520,14520,1
20230601,114900,224498840,14480,14480,14480,14480,0
20230601,114800,224498840,14480,14480,14480,14480,0
20230601,114700,224498840,14480,14480,14480,14480,0
20230601,114600,224498840,14480,14500,14510,14480,1165
20230601,114500,207601450,14500,14480,14500,14480,101
20230601,114400,206138950,14480,14480,14480,14480,0
20230601,114300,206138950,14480,14480,14480,14480,0
20230601,114200,206138950,14480,14480,14480,14480,0
20230601,114100,206138950,14480,14480,14480,14480,0
20230601,114000,206138950,14480,14480,14480,14480,334
20230601,113900,201302630,14500,14500,14500,14500,0
20230601,113800,201302630,14500,14480,14500,14480,74
20230601,113700,200231030,14480,14480,14480,14480,0
20230601,113600,200231030,14480,14480,14480,14480,0
20230601,113500,200231030,14480,14480,14480,14480,0
20230601,113400,200231030,14480,14480,14480,14480,0
20230601,113300,200231030,14480,14480,14480,14480,0
20230601,113200,200231030,14480,14480,14480,14480,0
20230601,113100,200231030,14480,14490,14490,14480,40
20230601,113000,199651810,14480,14480,14480,14480,0
20230601,112900,199651810,14480,14480,14480,14480,0
20230601,112800,199651810,14480,14480,14480,14480,102
20230601,112700,198174850,14500,14500,14500,14500,0
20230601,112600,198174850,14500,14500,14500,14500,1
20230601,112500,198160350,14500,14500,14500,14500,0
20230601,112400,198160350,14500,14500,14500,14500,0
20230601,112300,198160350,14500,14500,14500,14500,0
20230601,112200,198160350,14500,14500,14500,14500,0
20230601,112100,198160350,14500,14500,14500,14500,0
20230601,112000,198160350,14500,14500,14500,14500,0
20230601,111900,198160350,14500,14500,14500,14500,40
20230601,111800,197580350,14510,14510,14510,14510,0
20230601,111700,197580350,14510,14510,14510,14510,0
20230601,111600,197580350,14510,14510,14510,14510,1
20230601,111500,197565840,14470,14470,14470,14470,114
20230601,111400,195916260,14470,14470,14470,14470,0
20230601,111300,195916260,14470,14490,14490,14470,836
20230601,111200,183812090,14510,14510,14510,14510,0
20230601,111100,183812090,14510,14510,14510,14510,0
20230601,111000,183812090,14510,14510,14510,14510,1
20230601,110900,183797580,14480,14480,14480,14480,0
20230601,110800,183797580,14480,14480,14480,14480,0
20230601,110700,183797580,14480,14480,14480,14480,0
20230601,110600,183797580,14480,14480,14480,14480,92
20230601,110500,182465420,14480,14480,14480,14480,256
20230601,110400,178758540,14470,14470,14470,14470,0
20230601,110300,178758540,14470,14470,14470,14470,0
20230601,110200,178758540,14470,14470,14470,14470,0
20230601,110100,178758540,14470,14470,14470,14470,1
20230601,110000,178744070,14450,14450,14450,14450,0
20230601,105900,178744070,14450,14450,14450,14450,0
20230601,105800,178744070,14450,14450,14450,14450,0
20230601,105700,178744070,14450,14450,14450,14450,0
20230601,105600,178744070,14450,14450,14450,14450,0
20230601,105500,178744070,14450,14450,14450,14450,0
20230601,105400,178744070,14450,14450,14450,14450,0
20230601,105300,178744070,14450,14450,14450,14450,0
20230601,105200,178744070,14450,14450,14450,14450,0
20230601,105100,178744070,14450,14450,14450,14450,0
20230601,105000,178744070,14450,14460,14460,14450,181
20230601,104900,176127570,14450,14450,14450,14450,0
20230601,104800,176127570,14450,14450,14450,14450,0
20230601,104700,176127570,14450,14450,14450,14450,0
20230601,104600,176127570,14450,14490,14490,14450,2515
20230601,104500,139779150,14490,14490,14490,14490,0
20230601,104400,139779150,14490,14490,14490,14490,0
20230601,104300,139779150,14490,14490,14490,14490,0
20230601,104200,139779150,14490,14490,14490,14490,0
20230601,104100,139779150,14490,14520,14550,14490,1639
20230601,104000,115979420,14520,14520,14520,14520,10
20230601,103900,115834220,14500,14500,14500,14500,0
20230601,103800,115834220,14500,14500,14500,14500,0
20230601,103700,115834220,14500,14500,14500,14500,0
20230601,103600,115834220,14500,14500,14500,14500,1
20230601,103500,115819720,14460,14460,14460,14460,0
20230601,103400,115819720,14460,14500,14510,14460,1000
20230601,103300,101316950,14500,14500,14500,14500,0
20230601,103200,101316950,14500,14500,14500,14500,0
20230601,103100,101316950,14500,14500,14500,14500,0
20230601,103000,101316950,14500,14500,14500,14500,40
20230601,102900,100736950,14460,14460,14460,14460,40
20230601,102800,100158550,14450,14490,14500,14450,1201
20230601,102700,82755150,14470,14470,14470,14470,0
20230601,102600,82755150,14470,14470,14470,14470,0
20230601,102500,82755150,14470,14470,14470,14470,0
20230601,102400,82755150,14470,14470,14470,14470,142
20230601,102300,80700410,14490,14490,14490,14490,1
20230601,102200,80685920,14450,14450,14450,14450,0
20230601,102100,80685920,14450,14460,14460,14450,567
20230601,102000,72491770,14490,14490,14490,14490,90
20230601,101900,71187670,14450,14450,14450,14450,0
20230601,101800,71187670,14450,14450,14450,14450,0
20230601,101700,71187670,14450,14450,14450,14450,0
20230601,101600,71187670,14450,14470,14470,14450,2621
20230601,101500,33279360,14480,14480,14480,14480,0
20230601,101400,33279360,14480,14480,14480,14480,0
20230601,101300,33279360,14480,14480,14480,14480,2
20230601,101200,33250400,14470,14470,14470,14470,0
20230601,101100,33250400,14470,14480,14480,14470,134
20230601,101000,31310370,14470,14470,14470,14470,0
20230601,100900,31310370,14470,14490,14490,14470,400
20230601,100800,25518600,14480,14480,14480,14480,0
20230601,100700,25518600,14480,14480,14480,14480,0
20230601,100600,25518600,14480,14480,14480,14480,0
20230601,100500,25518600,14480,14480,14480,14480,205
20230601,100400,22550200,14480,14480,14480,14480,10
20230601,100300,22405400,14490,14490,14490,14490,0
20230601,100200,22405400,14490,14490,14490,14490,0
20230601,100100,22405400,14490,14490,14490,14490,0
20230601,100000,22405400,14490,14490,14490,14490,40
20230601,095900,21825800,14490,14490,14490,14490,60
20230601,095800,20956400,14490,14490,14490,14490,13
20230601,095700,20768030,14490,14490,14490,14490,0
20230601,095600,20768030,14490,14490,14490,14480,26
20230601,095500,20391350,14500,14500,14500,14500,0
20230601,095400,20391350,14500,14500,14500,14500,2
20230601,095300,20362350,14490,14490,14490,14490,188
20230601,095200,17638230,14480,14480,14480,14480,0
20230601,095100,17638230,14480,14480,14480,14480,0
20230601,095000,17638230,14480,14480,14480,14480,310
20230601,094900,13149430,14490,14490,14490,14490,2
20230601,094800,13120450,14490,14490,14490,14490,6
20230601,094700,13033510,14490,14490,14490,14490,1
20230601,094600,13019020,14490,14490,14490,14480,255
20230601,094500,9325120,14490,14510,14510,14490,271
20230601,094400,5396330,14500,14500,14500,14500,0
20230601,094300,5396330,14500,14500,14500,14500,1
20230601,094200,5381830,14500,14500,14500,14500,13
20230601,094100,5193330,14510,14510,14510,14510,0
20230601,094000,5193330,14510,14510,14510,14510,0
20230601,093900,5193330,14510,14510,14510,14510,0
20230601,093800,5193330,14510,14510,14510,14510,0
20230601,093700,5193330,14510,14510,14510,14510,0
20230601,093600,5193330,14510,14510,14510,14510,0
20230601,093500,5193330,14510,14510,14510,14510,1
20230601,093400,5178820,14510,14510,14510,14510,3
20230601,093300,5135290,14490,14490,14490,14490,0
20230601,093200,5135290,14490,14490,14490,14490,37
20230601,093100,4599160,14490,14510,14510,14490,2
20230601,093000,4570160,14490,14500,14500,14490,11
20230601,092900,4410730,14500,14500,14500,14500,2
20230601,092800,4381730,14510,14510,14510,14510,0
20230601,092700,4381730,14510,14510,14510,14510,0
20230601,092600,4381730,14510,14510,14510,14510,0
20230601,092500,4381730,14510,14510,14510,14510,0
20230601,092400,4381730,14510,14510,14510,14510,0
20230601,092300,4381730,14510,14510,14510,14510,0
20230601,092200,4381730,14510,14510,14510,14510,3
20230601,092100,4338200,14510,14510,14510,14510,6
20230601,092000,4251140,14480,14510,14510,14480,35
20230601,091900,3743650,14510,14510,14510,14510,0
20230601,091800,3743650,14510,14510,14510,14510,1
20230601,091700,3729140,14510,14510,14510,14510,2
20230601,091600,3700120,14510,14510,14510,14510,0
20230601,091500,3700120,14510,14510,14510,14510,0
20230601,091400,3700120,14510,14510,14510,14510,0
20230601,091300,3700120,14510,14510,14510,14510,0
20230601,091200,3700120,14510,14510,14510,14510,12
20230601,091100,3526000,14510,14510,14510,14510,24
20230601,091000,3177760,14520,14520,14520,14520,0
20230601,090900,3177760,14520,14520,14520,14520,0
20230601,090800,3177760,14520,14520,14520,14520,100
20230601,090700,1725760,14510,14510,14510,14510,70
20230601,090600,710060,14470,14470,14470,14470,0
20230601,090500,710060,14470,14470,14470,14470,0
20230601,090400,710060,14470,14470,14470,14470,0
20230601,090300,710060,14470,14470,14470,14470,0
20230601,090200,710060,14470,14470,14470,14470,1
20230601,090100,695590,14480,14500,14500,14480,42
20230601,090000,87300,14550,14550,14550,14550,6