KissMeData/084730/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212700,431805650,13910,13910,13910,13910,650
20230601,212600,431805650,13910,13910,13910,13910,0
20230601,212500,431805650,13910,13910,13910,13910,0
20230601,212400,431805650,13910,13910,13910,13910,0
20230601,212300,431805650,13910,13910,13910,13910,0
20230601,212200,431805650,13910,13910,13910,13910,0
20230601,212100,431805650,13910,13910,13910,13910,0
20230601,212000,431805650,13910,13910,13910,13910,0
20230601,211900,431805650,13910,13910,13910,13910,0
20230601,211800,431805650,13910,13910,13910,13910,0
20230601,211700,431805650,13910,13910,13910,13910,0
20230601,211600,431805650,13910,13910,13910,13910,0
20230601,211500,431805650,13910,13910,13910,13910,0
20230601,211400,431805650,13910,13910,13910,13910,0
20230601,211300,431805650,13910,13910,13910,13910,0
20230601,211200,431805650,13910,13910,13910,13910,0
20230601,211100,431805650,13910,13910,13910,13910,0
20230601,211000,431805650,13910,13910,13910,13910,0
20230601,210900,431805650,13910,13910,13910,13910,0
20230601,210800,431805650,13910,13910,13910,13910,0
20230601,210700,431805650,13910,13910,13910,13910,0
20230601,210600,431805650,13910,13910,13910,13910,0
20230601,210500,431805650,13910,13910,13910,13910,0
20230601,210400,431805650,13910,13910,13910,13910,0
20230601,210300,431805650,13910,13910,13910,13910,0
20230601,210200,431805650,13910,13910,13910,13910,0
20230601,210100,431805650,13910,13910,13910,13910,0
20230601,210000,431805650,13910,13910,13910,13910,0
20230601,205900,431805650,13910,13910,13910,13910,0
20230601,205800,431805650,13910,13910,13910,13910,0
20230601,205700,431805650,13910,13910,13910,13910,650
20230601,205600,431805650,13910,13910,13910,13910,0
20230601,205500,431805650,13910,13910,13910,13910,0
20230601,205400,431805650,13910,13910,13910,13910,0
20230601,205300,431805650,13910,13910,13910,13910,0
20230601,205200,431805650,13910,13910,13910,13910,0
20230601,205100,431805650,13910,13910,13910,13910,0
20230601,205000,431805650,13910,13910,13910,13910,0
20230601,204900,431805650,13910,13910,13910,13910,0
20230601,204800,431805650,13910,13910,13910,13910,0
20230601,204700,431805650,13910,13910,13910,13910,0
20230601,204600,431805650,13910,13910,13910,13910,0
20230601,204500,431805650,13910,13910,13910,13910,0
20230601,204400,431805650,13910,13910,13910,13910,0
20230601,204300,431805650,13910,13910,13910,13910,0
20230601,204200,431805650,13910,13910,13910,13910,0
20230601,204100,431805650,13910,13910,13910,13910,0
20230601,204000,431805650,13910,13910,13910,13910,0
20230601,203900,431805650,13910,13910,13910,13910,0
20230601,203800,431805650,13910,13910,13910,13910,0
20230601,203700,431805650,13910,13910,13910,13910,0
20230601,203600,431805650,13910,13910,13910,13910,0
20230601,203500,431805650,13910,13910,13910,13910,0
20230601,203400,431805650,13910,13910,13910,13910,0
20230601,203300,431805650,13910,13910,13910,13910,0
20230601,203200,431805650,13910,13910,13910,13910,0
20230601,203100,431805650,13910,13910,13910,13910,0
20230601,203000,431805650,13910,13910,13910,13910,0
20230601,202900,431805650,13910,13910,13910,13910,0
20230601,202800,431805650,13910,13910,13910,13910,0
20230601,202700,431805650,13910,13910,13910,13910,650
20230601,202600,431805650,13910,13910,13910,13910,0
20230601,202500,431805650,13910,13910,13910,13910,0
20230601,202400,431805650,13910,13910,13910,13910,0
20230601,202300,431805650,13910,13910,13910,13910,0
20230601,202200,431805650,13910,13910,13910,13910,0
20230601,202100,431805650,13910,13910,13910,13910,0
20230601,202000,431805650,13910,13910,13910,13910,0
20230601,201900,431805650,13910,13910,13910,13910,0
20230601,201800,431805650,13910,13910,13910,13910,0
20230601,201700,431805650,13910,13910,13910,13910,0
20230601,201600,431805650,13910,13910,13910,13910,0
20230601,201500,431805650,13910,13910,13910,13910,0
20230601,201400,431805650,13910,13910,13910,13910,0
20230601,201300,431805650,13910,13910,13910,13910,0
20230601,201200,431805650,13910,13910,13910,13910,0
20230601,201100,431805650,13910,13910,13910,13910,0
20230601,201000,431805650,13910,13910,13910,13910,0
20230601,200900,431805650,13910,13910,13910,13910,0
20230601,200800,431805650,13910,13910,13910,13910,0
20230601,200700,431805650,13910,13910,13910,13910,0
20230601,200600,431805650,13910,13910,13910,13910,0
20230601,200500,431805650,13910,13910,13910,13910,0
20230601,200400,431805650,13910,13910,13910,13910,0
20230601,200300,431805650,13910,13910,13910,13910,0
20230601,200200,431805650,13910,13910,13910,13910,0
20230601,200100,431805650,13910,13910,13910,13910,0
20230601,200000,431805650,13910,13910,13910,13910,0
20230601,195900,431805650,13910,13910,13910,13910,0
20230601,195800,431805650,13910,13910,13910,13910,0
20230601,195700,431805650,13910,13910,13910,13910,650
20230601,195600,431805650,13910,13910,13910,13910,0
20230601,195500,431805650,13910,13910,13910,13910,0
20230601,195400,431805650,13910,13910,13910,13910,0
20230601,195300,431805650,13910,13910,13910,13910,0
20230601,195200,431805650,13910,13910,13910,13910,0
20230601,195100,431805650,13910,13910,13910,13910,0
20230601,195000,431805650,13910,13910,13910,13910,0
20230601,194900,431805650,13910,13910,13910,13910,0
20230601,194800,431805650,13910,13910,13910,13910,0
20230601,194700,431805650,13910,13910,13910,13910,0
20230601,194600,431805650,13910,13910,13910,13910,0
20230601,194500,431805650,13910,13910,13910,13910,0
20230601,194400,431805650,13910,13910,13910,13910,0
20230601,194300,431805650,13910,13910,13910,13910,0
20230601,194200,431805650,13910,13910,13910,13910,0
20230601,194100,431805650,13910,13910,13910,13910,0
20230601,194000,431805650,13910,13910,13910,13910,0
20230601,193900,431805650,13910,13910,13910,13910,0
20230601,193800,431805650,13910,13910,13910,13910,0
20230601,193700,431805650,13910,13910,13910,13910,0
20230601,193600,431805650,13910,13910,13910,13910,0
20230601,193500,431805650,13910,13910,13910,13910,0
20230601,193400,431805650,13910,13910,13910,13910,0
20230601,193300,431805650,13910,13910,13910,13910,0
20230601,193200,431805650,13910,13910,13910,13910,0
20230601,193100,431805650,13910,13910,13910,13910,0
20230601,193000,431805650,13910,13910,13910,13910,0
20230601,192900,431805650,13910,13910,13910,13910,0
20230601,192800,431805650,13910,13910,13910,13910,0
20230601,192700,431805650,13910,13910,13910,13910,650
20230601,192600,431805650,13910,13910,13910,13910,0
20230601,192500,431805650,13910,13910,13910,13910,0
20230601,192400,431805650,13910,13910,13910,13910,0
20230601,192300,431805650,13910,13910,13910,13910,0
20230601,192200,431805650,13910,13910,13910,13910,0
20230601,192100,431805650,13910,13910,13910,13910,0
20230601,192000,431805650,13910,13910,13910,13910,0
20230601,191900,431805650,13910,13910,13910,13910,0
20230601,191800,431805650,13910,13910,13910,13910,0
20230601,191700,431805650,13910,13910,13910,13910,0
20230601,191600,431805650,13910,13910,13910,13910,0
20230601,191500,431805650,13910,13910,13910,13910,0
20230601,191400,431805650,13910,13910,13910,13910,0
20230601,191300,431805650,13910,13910,13910,13910,0
20230601,191200,431805650,13910,13910,13910,13910,0
20230601,191100,431805650,13910,13910,13910,13910,0
20230601,191000,431805650,13910,13910,13910,13910,0
20230601,190900,431805650,13910,13910,13910,13910,0
20230601,190800,431805650,13910,13910,13910,13910,0
20230601,190700,431805650,13910,13910,13910,13910,0
20230601,190600,431805650,13910,13910,13910,13910,0
20230601,190500,431805650,13910,13910,13910,13910,0
20230601,190400,431805650,13910,13910,13910,13910,0
20230601,190300,431805650,13910,13910,13910,13910,0
20230601,190200,431805650,13910,13910,13910,13910,0
20230601,190100,431805650,13910,13910,13910,13910,0
20230601,190000,431805650,13910,13910,13910,13910,0
20230601,185900,431805650,13910,13910,13910,13910,0
20230601,185800,431805650,13910,13910,13910,13910,0
20230601,185700,431805650,13910,13910,13910,13910,650
20230601,185600,431805650,13910,13910,13910,13910,0
20230601,185500,431805650,13910,13910,13910,13910,0
20230601,185400,431805650,13910,13910,13910,13910,0
20230601,185300,431805650,13910,13910,13910,13910,0
20230601,185200,431805650,13910,13910,13910,13910,0
20230601,185100,431805650,13910,13910,13910,13910,0
20230601,185000,431805650,13910,13910,13910,13910,0
20230601,184900,431805650,13910,13910,13910,13910,0
20230601,184800,431805650,13910,13910,13910,13910,0
20230601,184700,431805650,13910,13910,13910,13910,0
20230601,184600,431805650,13910,13910,13910,13910,0
20230601,184500,431805650,13910,13910,13910,13910,0
20230601,184400,431805650,13910,13910,13910,13910,0
20230601,184300,431805650,13910,13910,13910,13910,0
20230601,184200,431805650,13910,13910,13910,13910,0
20230601,184100,431805650,13910,13910,13910,13910,0
20230601,184000,431805650,13910,13910,13910,13910,0
20230601,183900,431805650,13910,13910,13910,13910,0
20230601,183800,431805650,13910,13910,13910,13910,0
20230601,183700,431805650,13910,13910,13910,13910,0
20230601,183600,431805650,13910,13910,13910,13910,0
20230601,183500,431805650,13910,13910,13910,13910,0
20230601,183400,431805650,13910,13910,13910,13910,0
20230601,183300,431805650,13910,13910,13910,13910,0
20230601,183200,431805650,13910,13910,13910,13910,0
20230601,183100,431805650,13910,13910,13910,13910,0
20230601,183000,431805650,13910,13910,13910,13910,0
20230601,182900,431805650,13910,13910,13910,13910,0
20230601,182800,431805650,13910,13910,13910,13910,0
20230601,182700,431805650,13910,13910,13910,13910,650
20230601,182600,431805650,13910,13910,13910,13910,0
20230601,182500,431805650,13910,13910,13910,13910,0
20230601,182400,431805650,13910,13910,13910,13910,0
20230601,182300,431805650,13910,13910,13910,13910,0
20230601,182200,431805650,13910,13910,13910,13910,0
20230601,182100,431805650,13910,13910,13910,13910,0
20230601,182000,431805650,13910,13910,13910,13910,0
20230601,181900,431805650,13910,13910,13910,13910,0
20230601,181800,431805650,13910,13910,13910,13910,0
20230601,181700,431805650,13910,13910,13910,13910,0
20230601,181600,431805650,13910,13910,13910,13910,0
20230601,181500,431805650,13910,13910,13910,13910,0
20230601,181400,431805650,13910,13910,13910,13910,0
20230601,181300,431805650,13910,13910,13910,13910,0
20230601,181200,431805650,13910,13910,13910,13910,0
20230601,181100,431805650,13910,13910,13910,13910,0
20230601,181000,431805650,13910,13910,13910,13910,0
20230601,180900,431805650,13910,13910,13910,13910,0
20230601,180800,431805650,13910,13910,13910,13910,0
20230601,180700,431805650,13910,13910,13910,13910,0
20230601,180600,431805650,13910,13910,13910,13910,0
20230601,180500,431805650,13910,13910,13910,13910,0
20230601,180400,431805650,13910,13910,13910,13910,0
20230601,180300,431805650,13910,13910,13910,13910,0
20230601,180200,431805650,13910,13910,13910,13910,0
20230601,180100,431805650,13910,13910,13910,13910,0
20230601,180000,431805650,13910,13910,13910,13910,0
20230601,175900,431805650,13910,13910,13910,13910,0
20230601,175800,431805650,13910,13910,13910,13910,0
20230601,175700,431805650,13910,13910,13910,13910,650
20230601,175600,431805650,13910,13910,13910,13910,0
20230601,175500,431805650,13910,13910,13910,13910,0
20230601,175400,431805650,13910,13910,13910,13910,0
20230601,175300,431805650,13910,13910,13910,13910,0
20230601,175200,431805650,13910,13910,13910,13910,0
20230601,175100,431805650,13910,13910,13910,13910,0
20230601,175000,431805650,13910,13910,13910,13910,0
20230601,174900,431805650,13910,13910,13910,13910,0
20230601,174800,431805650,13910,13910,13910,13910,0
20230601,174700,431805650,13910,13910,13910,13910,0
20230601,174600,431805650,13910,13910,13910,13910,0
20230601,174500,431805650,13910,13910,13910,13910,0
20230601,174400,431805650,13910,13910,13910,13910,0
20230601,174300,431805650,13910,13910,13910,13910,0
20230601,174200,431805650,13910,13910,13910,13910,0
20230601,174100,431805650,13910,13910,13910,13910,0
20230601,174000,431805650,13910,13910,13910,13910,0
20230601,173900,431805650,13910,13910,13910,13910,0
20230601,173800,431805650,13910,13910,13910,13910,0
20230601,173700,431805650,13910,13910,13910,13910,0
20230601,173600,431805650,13910,13910,13910,13910,0
20230601,173500,431805650,13910,13910,13910,13910,0
20230601,173400,431805650,13910,13910,13910,13910,0
20230601,173300,431805650,13910,13910,13910,13910,0
20230601,173200,431805650,13910,13910,13910,13910,0
20230601,173100,431805650,13910,13910,13910,13910,0
20230601,173000,431805650,13910,13910,13910,13910,0
20230601,172900,431805650,13910,13910,13910,13910,0
20230601,172800,431805650,13910,13910,13910,13910,0
20230601,172700,431805650,13910,13910,13910,13910,650
20230601,172600,431805650,13910,13910,13910,13910,0
20230601,172500,431805650,13910,13910,13910,13910,0
20230601,172400,431805650,13910,13910,13910,13910,0
20230601,172300,431805650,13910,13910,13910,13910,0
20230601,172200,431805650,13910,13910,13910,13910,0
20230601,172100,431805650,13910,13910,13910,13910,0
20230601,172000,431805650,13910,13910,13910,13910,0
20230601,171900,431805650,13910,13910,13910,13910,0
20230601,171800,431805650,13910,13910,13910,13910,0
20230601,171700,431805650,13910,13910,13910,13910,0
20230601,171600,431805650,13910,13910,13910,13910,0
20230601,171500,431805650,13910,13910,13910,13910,0
20230601,171400,431805650,13910,13910,13910,13910,0
20230601,171300,431805650,13910,13910,13910,13910,0
20230601,171200,431805650,13910,13910,13910,13910,0
20230601,171100,431805650,13910,13910,13910,13910,0
20230601,171000,431805650,13910,13910,13910,13910,0
20230601,170900,431805650,13910,13910,13910,13910,0
20230601,170800,431805650,13910,13910,13910,13910,0
20230601,170700,431805650,13910,13910,13910,13910,0
20230601,170600,431805650,13910,13910,13910,13910,0
20230601,170500,431805650,13910,13910,13910,13910,0
20230601,170400,431805650,13910,13910,13910,13910,0
20230601,170300,431805650,13910,13910,13910,13910,0
20230601,170200,431805650,13910,13910,13910,13910,0
20230601,170100,431805650,13910,13910,13910,13910,0
20230601,170000,431805650,13910,13910,13910,13910,0
20230601,165900,431805650,13910,13910,13910,13910,0
20230601,165800,431805650,13910,13910,13910,13910,0
20230601,165700,431805650,13910,13910,13910,13910,650
20230601,165600,431805650,13910,13910,13910,13910,0
20230601,165500,431805650,13910,13910,13910,13910,0
20230601,165400,431805650,13910,13910,13910,13910,0
20230601,165300,431805650,13910,13910,13910,13910,0
20230601,165200,431805650,13910,13910,13910,13910,0
20230601,165100,431805650,13910,13910,13910,13910,0
20230601,165000,431805650,13910,13910,13910,13910,0
20230601,164900,431805650,13910,13910,13910,13910,0
20230601,164800,431805650,13910,13910,13910,13910,0
20230601,164700,431805650,13910,13910,13910,13910,0
20230601,164600,431805650,13910,13910,13910,13910,0
20230601,164500,431805650,13910,13910,13910,13910,0
20230601,164400,431805650,13910,13910,13910,13910,0
20230601,164300,431805650,13910,13910,13910,13910,0
20230601,164200,431805650,13910,13910,13910,13910,0
20230601,164100,431805650,13910,13910,13910,13910,0
20230601,164000,431805650,13910,13910,13910,13910,0
20230601,163900,431805650,13910,13910,13910,13910,0
20230601,163800,431805650,13910,13910,13910,13910,0
20230601,163700,431805650,13910,13910,13910,13910,0
20230601,163600,431805650,13910,13910,13910,13910,0
20230601,163500,431805650,13910,13910,13910,13910,0
20230601,163400,431805650,13910,13910,13910,13910,0
20230601,163300,431805650,13910,13910,13910,13910,0
20230601,163200,431805650,13910,13910,13910,13910,0
20230601,163100,431805650,13910,13910,13910,13910,0
20230601,163000,431805650,13910,13910,13910,13910,0
20230601,162900,431805650,13910,13910,13910,13910,0
20230601,162800,431805650,13910,13910,13910,13910,0
20230601,162700,431805650,13910,13910,13910,13910,650
20230601,162600,431805650,13910,13910,13910,13910,0
20230601,162500,431805650,13910,13910,13910,13910,0
20230601,162400,431805650,13910,13910,13910,13910,0
20230601,162300,431805650,13910,13910,13910,13910,0
20230601,162200,431805650,13910,13910,13910,13910,0
20230601,162100,431805650,13910,13910,13910,13910,0
20230601,162000,431805650,13910,13910,13910,13910,0
20230601,161900,431805650,13910,13910,13910,13910,0
20230601,161800,431805650,13910,13910,13910,13910,0
20230601,161700,431805650,13910,13910,13910,13910,0
20230601,161600,431805650,13910,13910,13910,13910,0
20230601,161500,431805650,13910,13910,13910,13910,0
20230601,161400,431805650,13910,13910,13910,13910,0
20230601,161300,431805650,13910,13910,13910,13910,0
20230601,161200,431805650,13910,13910,13910,13910,0
20230601,161100,431805650,13910,13910,13910,13910,0
20230601,161000,431805650,13910,13910,13910,13910,0
20230601,160900,431805650,13910,13910,13910,13910,0
20230601,160800,431805650,13910,13910,13910,13910,0
20230601,160700,431805650,13910,13910,13910,13910,0
20230601,160600,431805650,13910,13910,13910,13910,0
20230601,160500,431805650,13910,13910,13910,13910,0
20230601,160400,431805650,13910,13910,13910,13910,0
20230601,160300,431805650,13910,13910,13910,13910,0
20230601,160200,431805650,13910,13910,13910,13910,0
20230601,160100,431805650,13910,13910,13910,13910,0
20230601,160000,431805650,13910,13910,13910,13910,0
20230601,155900,431805650,13910,13910,13910,13910,0
20230601,155800,431805650,13910,13910,13910,13910,0
20230601,155700,431805650,13910,13910,13910,13910,650
20230601,155600,431805650,13910,13910,13910,13910,0
20230601,155500,431805650,13910,13910,13910,13910,0
20230601,155400,431805650,13910,13910,13910,13910,0
20230601,155300,431805650,13910,13910,13910,13910,0
20230601,155200,431805650,13910,13910,13910,13910,0
20230601,155100,431805650,13910,13910,13910,13910,0
20230601,155000,431805650,13910,13910,13910,13910,0
20230601,154900,431805650,13910,13910,13910,13910,0
20230601,154800,431805650,13910,13910,13910,13910,0
20230601,154700,431805650,13910,13910,13910,13910,0
20230601,154600,431805650,13910,13910,13910,13910,0
20230601,154500,431805650,13910,13910,13910,13910,0
20230601,154400,431805650,13910,13910,13910,13910,0
20230601,154300,431805650,13910,13910,13910,13910,0
20230601,154200,431805650,13910,13910,13910,13910,0
20230601,154100,431805650,13910,13910,13910,13910,0
20230601,154000,431805650,13910,13910,13910,13910,0
20230601,153900,431805650,13910,13910,13910,13910,0
20230601,153800,431805650,13910,13910,13910,13910,0
20230601,153700,431805650,13910,13910,13910,13910,0
20230601,153600,431805650,13910,13910,13910,13910,0
20230601,153500,431805650,13910,13910,13910,13910,0
20230601,153400,431805650,13910,13910,13910,13910,0
20230601,153300,431805650,13910,13910,13910,13910,0
20230601,153200,431805650,13910,13910,13910,13910,0
20230601,153100,431805650,13910,13910,13910,13910,0
20230601,153000,431805650,13910,13910,13910,13910,650
20230601,152900,422764150,13890,13890,13890,13890,0
20230601,152800,422764150,13890,13890,13890,13890,0
20230601,152700,422764150,13890,13890,13890,13890,0
20230601,152600,422764150,13890,13890,13890,13890,0
20230601,152500,422764150,13890,13890,13890,13890,0
20230601,152400,422764150,13890,13890,13890,13890,0
20230601,152300,422764150,13890,13890,13890,13890,0
20230601,152200,422764150,13890,13890,13890,13890,0
20230601,152100,422764150,13890,13890,13890,13890,0
20230601,152000,422764150,13890,13890,13890,13890,0
20230601,151900,422764150,13890,13890,13890,13890,12
20230601,151800,422597470,13880,13880,13880,13880,7
20230601,151700,422500310,13880,13890,13890,13880,154
20230601,151600,420362350,13890,13900,13900,13890,52
20230601,151500,419640060,13900,13900,13900,13900,9
20230601,151400,419514960,13920,13920,13920,13920,0
20230601,151300,419514960,13920,13900,13920,13900,87
20230601,151200,418305600,13890,13890,13890,13890,83
20230601,151100,417152730,13890,13890,13890,13890,8
20230601,151000,417041610,13890,13910,13920,13890,159
20230601,150900,414832660,13900,13900,13920,13900,66
20230601,150800,413915130,13900,13900,13900,13900,24
20230601,150700,413581530,13900,13900,13900,13900,29
20230601,150600,413178430,13920,13910,13920,13910,11
20230601,150500,413025400,13910,13910,13910,13910,0
20230601,150400,413025400,13910,13910,13910,13900,3
20230601,150300,412983680,13910,13920,13920,13910,15
20230601,150200,412774970,13920,13920,13920,13920,14
20230601,150100,412580090,13900,13900,13900,13900,21
20230601,150000,412288190,13950,13950,13950,13950,0
20230601,145900,412288190,13950,13940,13950,13940,12
20230601,145800,412120900,13940,13940,13940,13940,10
20230601,145700,411981500,13950,13950,13950,13950,0
20230601,145600,411981500,13950,13940,13950,13940,24
20230601,145500,411646920,13950,13950,13950,13950,1
20230601,145400,411632970,13950,13950,13950,13950,0
20230601,145300,411632970,13950,13950,13950,13950,20
20230601,145200,411353970,13970,13970,13970,13970,0
20230601,145100,411353970,13970,13970,13970,13970,33
20230601,145000,410892960,13970,13970,13970,13970,0
20230601,144900,410892960,13970,13960,13970,13960,50
20230601,144800,410194910,13960,13960,13960,13960,0
20230601,144700,410194910,13960,13960,13960,13960,0
20230601,144600,410194910,13960,13960,13960,13960,0
20230601,144500,410194910,13960,13960,13960,13960,1
20230601,144400,410180950,13960,13960,13960,13960,0
20230601,144300,410180950,13960,13960,13960,13960,0
20230601,144200,410180950,13960,13960,13960,13960,1
20230601,144100,410166990,13960,13960,13960,13960,0
20230601,144000,410166990,13960,13960,13960,13960,0
20230601,143900,410166990,13960,13960,13960,13960,2
20230601,143800,410139070,13970,13970,13970,13970,0
20230601,143700,410139070,13970,13970,13970,13970,146
20230601,143600,408099450,13980,13970,13980,13970,13
20230601,143500,407917740,13970,13970,13970,13970,3
20230601,143400,407875830,13970,13970,13970,13970,79
20230601,143300,406772200,13970,13970,13970,13970,1
20230601,143200,406758230,13970,13950,13970,13950,65
20230601,143100,405850330,13950,13890,13950,13890,18
20230601,143000,405599710,13890,13960,13960,13890,225
20230601,142900,402466770,13960,13960,13960,13960,97
20230601,142800,401112650,13950,13950,13950,13950,1
20230601,142700,401098700,13950,13950,13950,13950,1
20230601,142600,401084750,13960,13960,13960,13960,58
20230601,142500,400275070,13960,13960,13960,13960,0
20230601,142400,400275070,13960,13950,13960,13950,15
20230601,142300,400065700,13950,13950,13950,13950,0
20230601,142200,400065700,13950,13950,13950,13950,1
20230601,142100,400051750,13960,13960,13960,13960,0
20230601,142000,400051750,13960,13950,13960,13950,100
20230601,141900,398656690,13950,13950,13950,13950,0
20230601,141800,398656690,13950,13940,13950,13940,20
20230601,141700,398377790,13880,13880,13880,13880,37
20230601,141600,397864230,13880,13880,13880,13880,0
20230601,141500,397864230,13880,13890,13890,13880,105
20230601,141400,396406780,13950,13950,13950,13950,3
20230601,141300,396364930,13950,13950,13950,13950,0
20230601,141200,396364930,13950,13950,13950,13950,0
20230601,141100,396364930,13950,13950,13950,13950,11
20230601,141000,396211480,13950,13950,13950,13950,0
20230601,140900,396211480,13950,13950,13950,13950,2
20230601,140800,396183580,13950,13950,13950,13950,0
20230601,140700,396183580,13950,13950,13950,13950,200
20230601,140600,393393580,13880,13880,13880,13880,0
20230601,140500,393393580,13880,13880,13880,13880,6
20230601,140400,393310300,13880,13880,13880,13880,0
20230601,140300,393310300,13880,13880,13880,13880,0
20230601,140200,393310300,13880,13880,13880,13880,0
20230601,140100,393310300,13880,13880,13880,13880,38
20230601,140000,392782860,13950,13880,13950,13880,48
20230601,135900,392116430,13880,13880,13880,13880,988
20230601,135800,378402990,13880,13880,13880,13880,0
20230601,135700,378402990,13880,13880,13880,13880,475
20230601,135600,371809990,13880,13880,13880,13880,0
20230601,135500,371809990,13880,13880,13880,13880,15
20230601,135400,371601790,13880,13880,13880,13880,0
20230601,135300,371601790,13880,13880,13880,13880,0
20230601,135200,371601790,13880,13880,13880,13880,0
20230601,135100,371601790,13880,13880,13880,13880,30
20230601,135000,371185390,13880,13880,13880,13880,0
20230601,134900,371185390,13880,13890,13890,13880,206
20230601,134800,368326050,13990,13890,13990,13890,39
20230601,134700,367781650,13930,13930,13930,13930,53
20230601,134600,367043360,13940,13980,13980,13940,280
20230601,134500,363132130,14000,14020,14020,14000,482
20230601,134400,356383890,14020,14000,14020,14000,23
20230601,134300,356061740,14000,14000,14000,14000,0
20230601,134200,356061740,14000,13990,14000,13970,98
20230601,134100,354691100,14000,13950,14020,13920,2898
20230601,134000,314146940,13960,13950,13960,13950,587
20230601,133900,305956890,13950,13880,13950,13880,4410
20230601,133800,244605230,13870,13870,13870,13870,100
20230601,133700,243218230,13870,13870,13870,13870,30
20230601,133600,242802130,13870,13870,13880,13870,225
20230601,133500,239679940,13880,13880,13880,13880,0
20230601,133400,239679940,13880,13880,13880,13880,0
20230601,133300,239679940,13880,13880,13880,13880,10
20230601,133200,239541140,13880,13880,13880,13880,218
20230601,133100,236515300,13880,13880,13880,13880,1
20230601,133000,236501420,13880,13870,13880,13870,10
20230601,132900,236362640,13860,13860,13860,13860,166
20230601,132800,234061880,13850,13850,13850,13850,178
20230601,132700,231596580,13850,13810,13850,13810,101
20230601,132600,230201370,13850,13850,13850,13850,0
20230601,132500,230201370,13850,13850,13850,13850,0
20230601,132400,230201370,13850,13850,13850,13850,0
20230601,132300,230201370,13850,13850,13850,13850,0
20230601,132200,230201370,13850,13850,13850,13850,0
20230601,132100,230201370,13850,13850,13850,13850,0
20230601,132000,230201370,13850,13850,13850,13850,0
20230601,131900,230201370,13850,13850,13850,13850,0
20230601,131800,230201370,13850,13850,13850,13850,0
20230601,131700,230201370,13850,13850,13850,13850,0
20230601,131600,230201370,13850,13850,13850,13850,0
20230601,131500,230201370,13850,13850,13850,13850,0
20230601,131400,230201370,13850,13850,13850,13850,0
20230601,131300,230201370,13850,13850,13850,13850,4
20230601,131200,230145970,13850,13850,13850,13850,0
20230601,131100,230145970,13850,13850,13850,13850,5
20230601,131000,230076720,13860,13860,13860,13860,0
20230601,130900,230076720,13860,13860,13860,13860,0
20230601,130800,230076720,13860,13860,13860,13860,0
20230601,130700,230076720,13860,13860,13860,13860,0
20230601,130600,230076720,13860,13860,13860,13860,0
20230601,130500,230076720,13860,13860,13860,13860,0
20230601,130400,230076720,13860,13860,13860,13860,0
20230601,130300,230076720,13860,13860,13860,13860,0
20230601,130200,230076720,13860,13860,13860,13860,0
20230601,130100,230076720,13860,13850,13860,13850,50
20230601,130000,229383930,13860,13860,13860,13860,0
20230601,125900,229383930,13860,13860,13860,13860,0
20230601,125800,229383930,13860,13860,13860,13860,0
20230601,125700,229383930,13860,13860,13860,13860,0
20230601,125600,229383930,13860,13860,13860,13860,0
20230601,125500,229383930,13860,13830,13860,13830,72
20230601,125400,228387350,13830,13830,13830,13830,4
20230601,125300,228332030,13830,13840,13840,13830,5
20230601,125200,228262870,13840,13840,13840,13840,4
20230601,125100,228207510,13870,13850,13870,13850,45
20230601,125000,227584060,13850,13850,13850,13850,15
20230601,124900,227376310,13880,13870,13880,13870,30
20230601,124800,226959930,13880,13880,13880,13880,0
20230601,124700,226959930,13880,13880,13880,13880,0
20230601,124600,226959930,13880,13880,13880,13880,0
20230601,124500,226959930,13880,13880,13880,13880,0
20230601,124400,226959930,13880,13880,13880,13880,0
20230601,124300,226959930,13880,13880,13880,13880,0
20230601,124200,226959930,13880,13880,13880,13880,0
20230601,124100,226959930,13880,13880,13880,13880,0
20230601,124000,226959930,13880,13880,13880,13880,0
20230601,123900,226959930,13880,13880,13880,13880,20
20230601,123800,226682330,13850,13850,13850,13850,120
20230601,123700,225020330,13880,13880,13880,13880,0
20230601,123600,225020330,13880,13880,13880,13880,0
20230601,123500,225020330,13880,13880,13880,13880,0
20230601,123400,225020330,13880,13880,13880,13880,0
20230601,123300,225020330,13880,13880,13880,13880,8
20230601,123200,224909290,13890,13890,13890,13890,0
20230601,123100,224909290,13890,13890,13890,13890,0
20230601,123000,224909290,13890,13890,13890,13890,0
20230601,122900,224909290,13890,13890,13890,13890,0
20230601,122800,224909290,13890,13890,13890,13890,0
20230601,122700,224909290,13890,13890,13890,13890,0
20230601,122600,224909290,13890,13890,13890,13890,0
20230601,122500,224909290,13890,13890,13890,13890,0
20230601,122400,224909290,13890,13890,13890,13890,0
20230601,122300,224909290,13890,13890,13890,13890,0
20230601,122200,224909290,13890,13870,13890,13870,33
20230601,122100,224451350,13890,13890,13890,13890,0
20230601,122000,224451350,13890,13890,13890,13890,0
20230601,121900,224451350,13890,13890,13890,13890,0
20230601,121800,224451350,13890,13890,13890,13890,0
20230601,121700,224451350,13890,13890,13890,13890,0
20230601,121600,224451350,13890,13890,13890,13890,8
20230601,121500,224340230,13890,13890,13890,13890,0
20230601,121400,224340230,13890,13890,13890,13890,0
20230601,121300,224340230,13890,13890,13890,13890,0
20230601,121200,224340230,13890,13890,13890,13890,0
20230601,121100,224340230,13890,13890,13890,13890,1
20230601,121000,224326340,13890,13890,13890,13890,20
20230601,120900,224048540,13860,13860,13860,13860,73
20230601,120800,223036760,13860,13860,13860,13860,0
20230601,120700,223036760,13860,13860,13860,13860,0
20230601,120600,223036760,13860,13860,13860,13860,0
20230601,120500,223036760,13860,13860,13860,13860,0
20230601,120400,223036760,13860,13860,13860,13860,0
20230601,120300,223036760,13860,13860,13860,13860,0
20230601,120200,223036760,13860,13860,13860,13860,4
20230601,120100,222981320,13860,13860,13860,13860,1
20230601,120000,222967460,13890,13890,13890,13890,10
20230601,115900,222828560,13890,13890,13890,13890,0
20230601,115800,222828560,13890,13890,13890,13890,0
20230601,115700,222828560,13890,13890,13890,13890,0
20230601,115600,222828560,13890,13890,13890,13890,1
20230601,115500,222814670,13890,13860,13890,13860,4
20230601,115400,222759160,13880,13880,13880,13880,3
20230601,115300,222717520,13880,13880,13880,13880,11
20230601,115200,222564840,13880,13880,13890,13880,46
20230601,115100,221926330,13880,13880,13880,13880,0
20230601,115000,221926330,13880,13880,13880,13880,0
20230601,114900,221926330,13880,13880,13880,13880,0
20230601,114800,221926330,13880,13880,13880,13880,0
20230601,114700,221926330,13880,13880,13880,13880,1
20230601,114600,221912450,13890,13890,13890,13890,0
20230601,114500,221912450,13890,13890,13890,13890,0
20230601,114400,221912450,13890,13890,13890,13890,10
20230601,114300,221773550,13860,13870,13870,13860,3
20230601,114200,221731960,13890,13890,13890,13890,0
20230601,114100,221731960,13890,13870,13890,13870,62
20230601,114000,220871860,13870,13870,13870,13870,0
20230601,113900,220871860,13870,13870,13870,13870,55
20230601,113800,220109010,13890,13890,13890,13890,0
20230601,113700,220109010,13890,13890,13890,13890,0
20230601,113600,220109010,13890,13890,13890,13890,0
20230601,113500,220109010,13890,13890,13890,13890,0
20230601,113400,220109010,13890,13890,13890,13890,0
20230601,113300,220109010,13890,13890,13890,13890,0
20230601,113200,220109010,13890,13890,13890,13890,245
20230601,113100,216705960,13890,13890,13890,13890,55
20230601,113000,215942010,13890,13890,13890,13890,15
20230601,112900,215733660,13890,13860,13890,13860,13
20230601,112800,215553250,13890,13890,13890,13890,0
20230601,112700,215553250,13890,13890,13890,13890,0
20230601,112600,215553250,13890,13890,13890,13890,0
20230601,112500,215553250,13890,13890,13890,13890,0
20230601,112400,215553250,13890,13860,13890,13860,10
20230601,112300,215414560,13860,13880,13880,13860,448
20230601,112200,209202260,13890,13890,13890,13890,0
20230601,112100,209202260,13890,13890,13890,13890,200
20230601,112000,206424260,13890,13890,13890,13890,168
20230601,111900,204090740,13890,13890,13890,13890,129
20230601,111800,202298930,13890,13830,13890,13830,438
20230601,111700,196232540,13830,13830,13830,13830,0
20230601,111600,196232540,13830,13830,13830,13830,10
20230601,111500,196094240,13820,13820,13820,13820,3
20230601,111400,196052780,13830,13830,13830,13830,0
20230601,111300,196052780,13830,13830,13830,13830,0
20230601,111200,196052780,13830,13830,13830,13830,0
20230601,111100,196052780,13830,13830,13830,13830,6
20230601,111000,195969800,13830,13830,13830,13830,5
20230601,110900,195900650,13860,13860,13860,13860,0
20230601,110800,195900650,13860,13850,13860,13850,11
20230601,110700,195748200,13860,13860,13860,13860,0
20230601,110600,195748200,13860,13860,13860,13860,26
20230601,110500,195387840,13850,13850,13860,13850,452
20230601,110400,189124500,13850,13840,13850,13840,59
20230601,110300,188307920,13820,13820,13820,13820,0
20230601,110200,188307920,13820,13820,13820,13820,47
20230601,110100,187658380,13830,13830,13830,13830,55
20230601,110000,186897730,13830,13800,13830,13800,428
20230601,105900,180990040,13800,13800,13800,13800,0
20230601,105800,180990040,13800,13800,13800,13800,39
20230601,105700,180451840,13800,13790,13800,13790,304
20230601,105600,176258000,13750,13750,13750,13750,0
20230601,105500,176258000,13750,13750,13750,13750,1
20230601,105400,176244250,13800,13800,13800,13800,0
20230601,105300,176244250,13800,13800,13800,13800,0
20230601,105200,176244250,13800,13800,13800,13800,50
20230601,105100,175554250,13800,13800,13800,13800,0
20230601,105000,175554250,13800,13800,13800,13800,0
20230601,104900,175554250,13800,13800,13800,13800,73
20230601,104800,174546850,13800,13800,13800,13800,10
20230601,104700,174408850,13760,13760,13760,13760,0
20230601,104600,174408850,13760,13760,13760,13760,0
20230601,104500,174408850,13760,13760,13760,13760,10
20230601,104400,174271250,13760,13800,13800,13760,255
20230601,104300,170761330,13820,13820,13820,13820,0
20230601,104200,170761330,13820,13820,13820,13820,0
20230601,104100,170761330,13820,13820,13820,13820,0
20230601,104000,170761330,13820,13820,13820,13820,134
20230601,103900,168909450,13830,13830,13830,13830,0
20230601,103800,168909450,13830,13830,13830,13820,58
20230601,103700,168107380,13820,13820,13820,13820,64
20230601,103600,167222900,13820,13820,13820,13820,0
20230601,103500,167222900,13820,13820,13820,13820,50
20230601,103400,166531900,13820,13820,13820,13820,0
20230601,103300,166531900,13820,13820,13820,13820,0
20230601,103200,166531900,13820,13820,13820,13820,0
20230601,103100,166531900,13820,13800,13820,13750,50
20230601,103000,165843430,13820,13820,13820,13820,5
20230601,102900,165774330,13820,13820,13820,13820,1
20230601,102800,165760510,13800,13770,13800,13770,1185
20230601,102700,149426680,13770,13770,13770,13770,0
20230601,102600,149426680,13770,13770,13770,13770,0
20230601,102500,149426680,13770,13770,13770,13770,0
20230601,102400,149426680,13770,13770,13770,13770,0
20230601,102300,149426680,13770,13760,13770,13760,2
20230601,102200,149399150,13760,13760,13760,13760,10
20230601,102100,149261550,13750,13750,13750,13750,7
20230601,102000,149165300,13750,13750,13750,13750,0
20230601,101900,149165300,13750,13750,13750,13750,0
20230601,101800,149165300,13750,13710,13750,13710,267
20230601,101700,145504600,13720,13720,13720,13720,0
20230601,101600,145504600,13720,13720,13720,13720,1
20230601,101500,145490880,13720,13720,13720,13720,1
20230601,101400,145477160,13720,13720,13720,13720,0
20230601,101300,145477160,13720,13710,13720,13710,90
20230601,101200,144243160,13710,13720,13720,13710,60
20230601,101100,143420550,13720,13720,13720,13720,4
20230601,101000,143365670,13720,13720,13720,13720,5
20230601,100900,143297070,13720,13720,13720,13720,6
20230601,100800,143214750,13780,13780,13780,13780,0
20230601,100700,143214750,13780,13780,13780,13780,0
20230601,100600,143214750,13780,13780,13780,13780,0
20230601,100500,143214750,13780,13780,13780,13780,0
20230601,100400,143214750,13780,13780,13780,13780,0
20230601,100300,143214750,13780,13780,13780,13780,0
20230601,100200,143214750,13780,13780,13780,13780,0
20230601,100100,143214750,13780,13690,13780,13690,61
20230601,100000,142378940,13690,13690,13690,13690,11
20230601,095900,142228350,13720,13720,13720,13720,70
20230601,095800,141267950,13720,13720,13720,13720,0
20230601,095700,141267950,13720,13720,13720,13720,0
20230601,095600,141267950,13720,13720,13720,13720,0
20230601,095500,141267950,13720,13720,13720,13720,0
20230601,095400,141267950,13720,13690,13720,13690,25
20230601,095300,140925670,13680,13680,13680,13680,0
20230601,095200,140925670,13680,13680,13680,13680,10
20230601,095100,140788870,13680,13680,13680,13680,1
20230601,095000,140775190,13690,13690,13690,13690,10
20230601,094900,140638290,13690,13690,13690,13690,0
20230601,094800,140638290,13690,13690,13690,13690,186
20230601,094700,138091950,13690,13690,13690,13690,0
20230601,094600,138091950,13690,13690,13690,13690,15
20230601,094500,137886600,13690,13690,13690,13690,36
20230601,094400,137393760,13690,13720,13720,13690,325
20230601,094300,132940850,13710,13720,13720,13710,272
20230601,094200,129209440,13720,13720,13720,13720,156
20230601,094100,127069120,13790,13790,13790,13790,0
20230601,094000,127069120,13790,13780,13790,13780,2
20230601,093900,127041550,13720,13720,13720,13720,51
20230601,093800,126341830,13800,13800,13800,13800,0
20230601,093700,126341830,13800,13800,13800,13800,0
20230601,093600,126341830,13800,13800,13800,13800,0
20230601,093500,126341830,13800,13800,13800,13800,0
20230601,093400,126341830,13800,13800,13800,13800,0
20230601,093300,126341830,13800,13800,13800,13800,0
20230601,093200,126341830,13800,13800,13800,13800,0
20230601,093100,126341830,13800,13800,13800,13800,1
20230601,093000,126328030,13800,13800,13800,13800,60
20230601,092900,125500030,13800,13800,13800,13800,0
20230601,092800,125500030,13800,13770,13800,13770,2
20230601,092700,125472460,13700,13700,13700,13700,10
20230601,092600,125335460,13710,13710,13710,13710,717
20230601,092500,115505390,13750,13770,13770,13750,3528
20230601,092400,66990050,13770,13770,13770,13770,0
20230601,092300,66990050,13770,13800,13800,13770,40
20230601,092200,66438170,13800,13790,13800,13780,1008
20230601,092100,52542770,13800,13800,13800,13800,69
20230601,092000,51590570,13810,13810,13810,13810,119
20230601,091900,49947180,13810,13810,13810,13810,0
20230601,091800,49947180,13810,13810,13810,13810,10
20230601,091700,49809080,13800,13800,13800,13800,185
20230601,091600,47256080,13800,13800,13800,13800,5
20230601,091500,47187080,13800,13810,13810,13800,146
20230601,091400,45171220,13810,13800,13810,13800,20
20230601,091300,44895040,13820,13820,13820,13820,0
20230601,091200,44895040,13820,13820,13820,13820,0
20230601,091100,44895040,13820,13780,13820,13780,30
20230601,091000,44481240,13790,13790,13790,13790,10
20230601,090900,44343340,13820,13790,13820,13790,200
20230601,090800,41585040,13830,13830,13830,13830,0
20230601,090700,41585040,13830,13830,13830,13830,0
20230601,090600,41585040,13830,13840,13840,13830,52
20230601,090500,40865390,13830,13830,13830,13830,300
20230601,090400,36716390,13840,13800,13840,13780,922
20230601,090300,23976920,13800,13800,13800,13800,2
20230601,090200,23949320,13870,13860,13880,13860,30
20230601,090100,23533370,13800,13830,13830,13800,950
20230601,090000,10408660,14010,14010,14010,14000,743