KissMeData/033160/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214100,2030666880,13930,13930,13930,13930,2308
20230601,214000,2030666880,13930,13930,13930,13930,0
20230601,213900,2030666880,13930,13930,13930,13930,0
20230601,213800,2030666880,13930,13930,13930,13930,0
20230601,213700,2030666880,13930,13930,13930,13930,0
20230601,213600,2030666880,13930,13930,13930,13930,0
20230601,213500,2030666880,13930,13930,13930,13930,0
20230601,213400,2030666880,13930,13930,13930,13930,0
20230601,213300,2030666880,13930,13930,13930,13930,0
20230601,213200,2030666880,13930,13930,13930,13930,0
20230601,213100,2030666880,13930,13930,13930,13930,0
20230601,213000,2030666880,13930,13930,13930,13930,0
20230601,212900,2030666880,13930,13930,13930,13930,0
20230601,212800,2030666880,13930,13930,13930,13930,0
20230601,212700,2030666880,13930,13930,13930,13930,0
20230601,212600,2030666880,13930,13930,13930,13930,0
20230601,212500,2030666880,13930,13930,13930,13930,0
20230601,212400,2030666880,13930,13930,13930,13930,0
20230601,212300,2030666880,13930,13930,13930,13930,0
20230601,212200,2030666880,13930,13930,13930,13930,0
20230601,212100,2030666880,13930,13930,13930,13930,0
20230601,212000,2030666880,13930,13930,13930,13930,0
20230601,211900,2030666880,13930,13930,13930,13930,0
20230601,211800,2030666880,13930,13930,13930,13930,0
20230601,211700,2030666880,13930,13930,13930,13930,0
20230601,211600,2030666880,13930,13930,13930,13930,0
20230601,211500,2030666880,13930,13930,13930,13930,0
20230601,211400,2030666880,13930,13930,13930,13930,0
20230601,211300,2030666880,13930,13930,13930,13930,0
20230601,211200,2030666880,13930,13930,13930,13930,0
20230601,211100,2030666880,13930,13930,13930,13930,2308
20230601,211000,2030666880,13930,13930,13930,13930,0
20230601,210900,2030666880,13930,13930,13930,13930,0
20230601,210800,2030666880,13930,13930,13930,13930,0
20230601,210700,2030666880,13930,13930,13930,13930,0
20230601,210600,2030666880,13930,13930,13930,13930,0
20230601,210500,2030666880,13930,13930,13930,13930,0
20230601,210400,2030666880,13930,13930,13930,13930,0
20230601,210300,2030666880,13930,13930,13930,13930,0
20230601,210200,2030666880,13930,13930,13930,13930,0
20230601,210100,2030666880,13930,13930,13930,13930,0
20230601,210000,2030666880,13930,13930,13930,13930,0
20230601,205900,2030666880,13930,13930,13930,13930,0
20230601,205800,2030666880,13930,13930,13930,13930,0
20230601,205700,2030666880,13930,13930,13930,13930,0
20230601,205600,2030666880,13930,13930,13930,13930,0
20230601,205500,2030666880,13930,13930,13930,13930,0
20230601,205400,2030666880,13930,13930,13930,13930,0
20230601,205300,2030666880,13930,13930,13930,13930,0
20230601,205200,2030666880,13930,13930,13930,13930,0
20230601,205100,2030666880,13930,13930,13930,13930,0
20230601,205000,2030666880,13930,13930,13930,13930,0
20230601,204900,2030666880,13930,13930,13930,13930,0
20230601,204800,2030666880,13930,13930,13930,13930,0
20230601,204700,2030666880,13930,13930,13930,13930,0
20230601,204600,2030666880,13930,13930,13930,13930,0
20230601,204500,2030666880,13930,13930,13930,13930,0
20230601,204400,2030666880,13930,13930,13930,13930,0
20230601,204300,2030666880,13930,13930,13930,13930,0
20230601,204200,2030666880,13930,13930,13930,13930,0
20230601,204100,2030666880,13930,13930,13930,13930,2308
20230601,204000,2030666880,13930,13930,13930,13930,0
20230601,203900,2030666880,13930,13930,13930,13930,0
20230601,203800,2030666880,13930,13930,13930,13930,0
20230601,203700,2030666880,13930,13930,13930,13930,0
20230601,203600,2030666880,13930,13930,13930,13930,0
20230601,203500,2030666880,13930,13930,13930,13930,0
20230601,203400,2030666880,13930,13930,13930,13930,0
20230601,203300,2030666880,13930,13930,13930,13930,0
20230601,203200,2030666880,13930,13930,13930,13930,0
20230601,203100,2030666880,13930,13930,13930,13930,0
20230601,203000,2030666880,13930,13930,13930,13930,0
20230601,202900,2030666880,13930,13930,13930,13930,0
20230601,202800,2030666880,13930,13930,13930,13930,0
20230601,202700,2030666880,13930,13930,13930,13930,0
20230601,202600,2030666880,13930,13930,13930,13930,0
20230601,202500,2030666880,13930,13930,13930,13930,0
20230601,202400,2030666880,13930,13930,13930,13930,0
20230601,202300,2030666880,13930,13930,13930,13930,0
20230601,202200,2030666880,13930,13930,13930,13930,0
20230601,202100,2030666880,13930,13930,13930,13930,0
20230601,202000,2030666880,13930,13930,13930,13930,0
20230601,201900,2030666880,13930,13930,13930,13930,0
20230601,201800,2030666880,13930,13930,13930,13930,0
20230601,201700,2030666880,13930,13930,13930,13930,0
20230601,201600,2030666880,13930,13930,13930,13930,0
20230601,201500,2030666880,13930,13930,13930,13930,0
20230601,201400,2030666880,13930,13930,13930,13930,0
20230601,201300,2030666880,13930,13930,13930,13930,0
20230601,201200,2030666880,13930,13930,13930,13930,0
20230601,201100,2030666880,13930,13930,13930,13930,2308
20230601,201000,2030666880,13930,13930,13930,13930,0
20230601,200900,2030666880,13930,13930,13930,13930,0
20230601,200800,2030666880,13930,13930,13930,13930,0
20230601,200700,2030666880,13930,13930,13930,13930,0
20230601,200600,2030666880,13930,13930,13930,13930,0
20230601,200500,2030666880,13930,13930,13930,13930,0
20230601,200400,2030666880,13930,13930,13930,13930,0
20230601,200300,2030666880,13930,13930,13930,13930,0
20230601,200200,2030666880,13930,13930,13930,13930,0
20230601,200100,2030666880,13930,13930,13930,13930,0
20230601,200000,2030666880,13930,13930,13930,13930,0
20230601,195900,2030666880,13930,13930,13930,13930,0
20230601,195800,2030666880,13930,13930,13930,13930,0
20230601,195700,2030666880,13930,13930,13930,13930,0
20230601,195600,2030666880,13930,13930,13930,13930,0
20230601,195500,2030666880,13930,13930,13930,13930,0
20230601,195400,2030666880,13930,13930,13930,13930,0
20230601,195300,2030666880,13930,13930,13930,13930,0
20230601,195200,2030666880,13930,13930,13930,13930,0
20230601,195100,2030666880,13930,13930,13930,13930,0
20230601,195000,2030666880,13930,13930,13930,13930,0
20230601,194900,2030666880,13930,13930,13930,13930,0
20230601,194800,2030666880,13930,13930,13930,13930,0
20230601,194700,2030666880,13930,13930,13930,13930,0
20230601,194600,2030666880,13930,13930,13930,13930,0
20230601,194500,2030666880,13930,13930,13930,13930,0
20230601,194400,2030666880,13930,13930,13930,13930,0
20230601,194300,2030666880,13930,13930,13930,13930,0
20230601,194200,2030666880,13930,13930,13930,13930,0
20230601,194100,2030666880,13930,13930,13930,13930,2308
20230601,194000,2030666880,13930,13930,13930,13930,0
20230601,193900,2030666880,13930,13930,13930,13930,0
20230601,193800,2030666880,13930,13930,13930,13930,0
20230601,193700,2030666880,13930,13930,13930,13930,0
20230601,193600,2030666880,13930,13930,13930,13930,0
20230601,193500,2030666880,13930,13930,13930,13930,0
20230601,193400,2030666880,13930,13930,13930,13930,0
20230601,193300,2030666880,13930,13930,13930,13930,0
20230601,193200,2030666880,13930,13930,13930,13930,0
20230601,193100,2030666880,13930,13930,13930,13930,0
20230601,193000,2030666880,13930,13930,13930,13930,0
20230601,192900,2030666880,13930,13930,13930,13930,0
20230601,192800,2030666880,13930,13930,13930,13930,0
20230601,192700,2030666880,13930,13930,13930,13930,0
20230601,192600,2030666880,13930,13930,13930,13930,0
20230601,192500,2030666880,13930,13930,13930,13930,0
20230601,192400,2030666880,13930,13930,13930,13930,0
20230601,192300,2030666880,13930,13930,13930,13930,0
20230601,192200,2030666880,13930,13930,13930,13930,0
20230601,192100,2030666880,13930,13930,13930,13930,0
20230601,192000,2030666880,13930,13930,13930,13930,0
20230601,191900,2030666880,13930,13930,13930,13930,0
20230601,191800,2030666880,13930,13930,13930,13930,0
20230601,191700,2030666880,13930,13930,13930,13930,0
20230601,191600,2030666880,13930,13930,13930,13930,0
20230601,191500,2030666880,13930,13930,13930,13930,0
20230601,191400,2030666880,13930,13930,13930,13930,0
20230601,191300,2030666880,13930,13930,13930,13930,0
20230601,191200,2030666880,13930,13930,13930,13930,0
20230601,191100,2030666880,13930,13930,13930,13930,2308
20230601,191000,2030666880,13930,13930,13930,13930,0
20230601,190900,2030666880,13930,13930,13930,13930,0
20230601,190800,2030666880,13930,13930,13930,13930,0
20230601,190700,2030666880,13930,13930,13930,13930,0
20230601,190600,2030666880,13930,13930,13930,13930,0
20230601,190500,2030666880,13930,13930,13930,13930,0
20230601,190400,2030666880,13930,13930,13930,13930,0
20230601,190300,2030666880,13930,13930,13930,13930,0
20230601,190200,2030666880,13930,13930,13930,13930,0
20230601,190100,2030666880,13930,13930,13930,13930,0
20230601,190000,2030666880,13930,13930,13930,13930,0
20230601,185900,2030666880,13930,13930,13930,13930,0
20230601,185800,2030666880,13930,13930,13930,13930,0
20230601,185700,2030666880,13930,13930,13930,13930,0
20230601,185600,2030666880,13930,13930,13930,13930,0
20230601,185500,2030666880,13930,13930,13930,13930,0
20230601,185400,2030666880,13930,13930,13930,13930,0
20230601,185300,2030666880,13930,13930,13930,13930,0
20230601,185200,2030666880,13930,13930,13930,13930,0
20230601,185100,2030666880,13930,13930,13930,13930,0
20230601,185000,2030666880,13930,13930,13930,13930,0
20230601,184900,2030666880,13930,13930,13930,13930,0
20230601,184800,2030666880,13930,13930,13930,13930,0
20230601,184700,2030666880,13930,13930,13930,13930,0
20230601,184600,2030666880,13930,13930,13930,13930,0
20230601,184500,2030666880,13930,13930,13930,13930,0
20230601,184400,2030666880,13930,13930,13930,13930,0
20230601,184300,2030666880,13930,13930,13930,13930,0
20230601,184200,2030666880,13930,13930,13930,13930,0
20230601,184100,2030666880,13930,13930,13930,13930,2308
20230601,184000,2030666880,13930,13930,13930,13930,0
20230601,183900,2030666880,13930,13930,13930,13930,0
20230601,183800,2030666880,13930,13930,13930,13930,0
20230601,183700,2030666880,13930,13930,13930,13930,0
20230601,183600,2030666880,13930,13930,13930,13930,0
20230601,183500,2030666880,13930,13930,13930,13930,0
20230601,183400,2030666880,13930,13930,13930,13930,0
20230601,183300,2030666880,13930,13930,13930,13930,0
20230601,183200,2030666880,13930,13930,13930,13930,0
20230601,183100,2030666880,13930,13930,13930,13930,0
20230601,183000,2030666880,13930,13930,13930,13930,0
20230601,182900,2030666880,13930,13930,13930,13930,0
20230601,182800,2030666880,13930,13930,13930,13930,0
20230601,182700,2030666880,13930,13930,13930,13930,0
20230601,182600,2030666880,13930,13930,13930,13930,0
20230601,182500,2030666880,13930,13930,13930,13930,0
20230601,182400,2030666880,13930,13930,13930,13930,0
20230601,182300,2030666880,13930,13930,13930,13930,0
20230601,182200,2030666880,13930,13930,13930,13930,0
20230601,182100,2030666880,13930,13930,13930,13930,0
20230601,182000,2030666880,13930,13930,13930,13930,0
20230601,181900,2030666880,13930,13930,13930,13930,0
20230601,181800,2030666880,13930,13930,13930,13930,0
20230601,181700,2030666880,13930,13930,13930,13930,0
20230601,181600,2030666880,13930,13930,13930,13930,0
20230601,181500,2030666880,13930,13930,13930,13930,0
20230601,181400,2030666880,13930,13930,13930,13930,0
20230601,181300,2030666880,13930,13930,13930,13930,0
20230601,181200,2030666880,13930,13930,13930,13930,0
20230601,181100,2030666880,13930,13930,13930,13930,2308
20230601,181000,2030666880,13930,13930,13930,13930,0
20230601,180900,2030666880,13930,13930,13930,13930,0
20230601,180800,2030666880,13930,13930,13930,13930,0
20230601,180700,2030666880,13930,13930,13930,13930,0
20230601,180600,2030666880,13930,13930,13930,13930,0
20230601,180500,2030666880,13930,13930,13930,13930,0
20230601,180400,2030666880,13930,13930,13930,13930,0
20230601,180300,2030666880,13930,13930,13930,13930,0
20230601,180200,2030666880,13930,13930,13930,13930,0
20230601,180100,2030666880,13930,13930,13930,13930,0
20230601,180000,2030666880,13930,13930,13930,13930,0
20230601,175900,2030666880,13930,13930,13930,13930,0
20230601,175800,2030666880,13930,13930,13930,13930,0
20230601,175700,2030666880,13930,13930,13930,13930,0
20230601,175600,2030666880,13930,13930,13930,13930,0
20230601,175500,2030666880,13930,13930,13930,13930,0
20230601,175400,2030666880,13930,13930,13930,13930,0
20230601,175300,2030666880,13930,13930,13930,13930,0
20230601,175200,2030666880,13930,13930,13930,13930,0
20230601,175100,2030666880,13930,13930,13930,13930,0
20230601,175000,2030666880,13930,13930,13930,13930,0
20230601,174900,2030666880,13930,13930,13930,13930,0
20230601,174800,2030666880,13930,13930,13930,13930,0
20230601,174700,2030666880,13930,13930,13930,13930,0
20230601,174600,2030666880,13930,13930,13930,13930,0
20230601,174500,2030666880,13930,13930,13930,13930,0
20230601,174400,2030666880,13930,13930,13930,13930,0
20230601,174300,2030666880,13930,13930,13930,13930,0
20230601,174200,2030666880,13930,13930,13930,13930,0
20230601,174100,2030666880,13930,13930,13930,13930,2308
20230601,174000,2030666880,13930,13930,13930,13930,0
20230601,173900,2030666880,13930,13930,13930,13930,0
20230601,173800,2030666880,13930,13930,13930,13930,0
20230601,173700,2030666880,13930,13930,13930,13930,0
20230601,173600,2030666880,13930,13930,13930,13930,0
20230601,173500,2030666880,13930,13930,13930,13930,0
20230601,173400,2030666880,13930,13930,13930,13930,0
20230601,173300,2030666880,13930,13930,13930,13930,0
20230601,173200,2030666880,13930,13930,13930,13930,0
20230601,173100,2030666880,13930,13930,13930,13930,0
20230601,173000,2030666880,13930,13930,13930,13930,0
20230601,172900,2030666880,13930,13930,13930,13930,0
20230601,172800,2030666880,13930,13930,13930,13930,0
20230601,172700,2030666880,13930,13930,13930,13930,0
20230601,172600,2030666880,13930,13930,13930,13930,0
20230601,172500,2030666880,13930,13930,13930,13930,0
20230601,172400,2030666880,13930,13930,13930,13930,0
20230601,172300,2030666880,13930,13930,13930,13930,0
20230601,172200,2030666880,13930,13930,13930,13930,0
20230601,172100,2030666880,13930,13930,13930,13930,0
20230601,172000,2030666880,13930,13930,13930,13930,0
20230601,171900,2030666880,13930,13930,13930,13930,0
20230601,171800,2030666880,13930,13930,13930,13930,0
20230601,171700,2030666880,13930,13930,13930,13930,0
20230601,171600,2030666880,13930,13930,13930,13930,0
20230601,171500,2030666880,13930,13930,13930,13930,0
20230601,171400,2030666880,13930,13930,13930,13930,0
20230601,171300,2030666880,13930,13930,13930,13930,0
20230601,171200,2030666880,13930,13930,13930,13930,0
20230601,171100,2030666880,13930,13930,13930,13930,2308
20230601,171000,2030666880,13930,13930,13930,13930,0
20230601,170900,2030666880,13930,13930,13930,13930,0
20230601,170800,2030666880,13930,13930,13930,13930,0
20230601,170700,2030666880,13930,13930,13930,13930,0
20230601,170600,2030666880,13930,13930,13930,13930,0
20230601,170500,2030666880,13930,13930,13930,13930,0
20230601,170400,2030666880,13930,13930,13930,13930,0
20230601,170300,2030666880,13930,13930,13930,13930,0
20230601,170200,2030666880,13930,13930,13930,13930,0
20230601,170100,2030666880,13930,13930,13930,13930,0
20230601,170000,2030666880,13930,13930,13930,13930,0
20230601,165900,2030666880,13930,13930,13930,13930,0
20230601,165800,2030666880,13930,13930,13930,13930,0
20230601,165700,2030666880,13930,13930,13930,13930,0
20230601,165600,2030666880,13930,13930,13930,13930,0
20230601,165500,2030666880,13930,13930,13930,13930,0
20230601,165400,2030666880,13930,13930,13930,13930,0
20230601,165300,2030666880,13930,13930,13930,13930,0
20230601,165200,2030666880,13930,13930,13930,13930,0
20230601,165100,2030666880,13930,13930,13930,13930,0
20230601,165000,2030666880,13930,13930,13930,13930,0
20230601,164900,2030666880,13930,13930,13930,13930,0
20230601,164800,2030666880,13930,13930,13930,13930,0
20230601,164700,2030666880,13930,13930,13930,13930,0
20230601,164600,2030666880,13930,13930,13930,13930,0
20230601,164500,2030666880,13930,13930,13930,13930,0
20230601,164400,2030666880,13930,13930,13930,13930,0
20230601,164300,2030666880,13930,13930,13930,13930,0
20230601,164200,2030666880,13930,13930,13930,13930,0
20230601,164100,2030666880,13930,13930,13930,13930,2308
20230601,164000,2030666880,13930,13930,13930,13930,0
20230601,163900,2030666880,13930,13930,13930,13930,0
20230601,163800,2030666880,13930,13930,13930,13930,0
20230601,163700,2030666880,13930,13930,13930,13930,0
20230601,163600,2030666880,13930,13930,13930,13930,0
20230601,163500,2030666880,13930,13930,13930,13930,0
20230601,163400,2030666880,13930,13930,13930,13930,0
20230601,163300,2030666880,13930,13930,13930,13930,0
20230601,163200,2030666880,13930,13930,13930,13930,0
20230601,163100,2030666880,13930,13930,13930,13930,0
20230601,163000,2030666880,13930,13930,13930,13930,0
20230601,162900,2030666880,13930,13930,13930,13930,0
20230601,162800,2030666880,13930,13930,13930,13930,0
20230601,162700,2030666880,13930,13930,13930,13930,0
20230601,162600,2030666880,13930,13930,13930,13930,0
20230601,162500,2030666880,13930,13930,13930,13930,0
20230601,162400,2030666880,13930,13930,13930,13930,0
20230601,162300,2030666880,13930,13930,13930,13930,0
20230601,162200,2030666880,13930,13930,13930,13930,0
20230601,162100,2030666880,13930,13930,13930,13930,0
20230601,162000,2030666880,13930,13930,13930,13930,0
20230601,161900,2030666880,13930,13930,13930,13930,0
20230601,161800,2030666880,13930,13930,13930,13930,0
20230601,161700,2030666880,13930,13930,13930,13930,0
20230601,161600,2030666880,13930,13930,13930,13930,0
20230601,161500,2030666880,13930,13930,13930,13930,0
20230601,161400,2030666880,13930,13930,13930,13930,0
20230601,161300,2030666880,13930,13930,13930,13930,0
20230601,161200,2030666880,13930,13930,13930,13930,0
20230601,161100,2030666880,13930,13930,13930,13930,2308
20230601,161000,2030666880,13930,13930,13930,13930,0
20230601,160900,2030666880,13930,13930,13930,13930,0
20230601,160800,2030666880,13930,13930,13930,13930,0
20230601,160700,2030666880,13930,13930,13930,13930,0
20230601,160600,2030666880,13930,13930,13930,13930,0
20230601,160500,2030666880,13930,13930,13930,13930,0
20230601,160400,2030666880,13930,13930,13930,13930,0
20230601,160300,2030666880,13930,13930,13930,13930,0
20230601,160200,2030666880,13930,13930,13930,13930,0
20230601,160100,2030666880,13930,13930,13930,13930,0
20230601,160000,2030666880,13930,13930,13930,13930,0
20230601,155900,2030666880,13930,13930,13930,13930,0
20230601,155800,2030666880,13930,13930,13930,13930,0
20230601,155700,2030666880,13930,13930,13930,13930,0
20230601,155600,2030666880,13930,13930,13930,13930,0
20230601,155500,2030666880,13930,13930,13930,13930,0
20230601,155400,2030666880,13930,13930,13930,13930,0
20230601,155300,2030666880,13930,13930,13930,13930,0
20230601,155200,2030666880,13930,13930,13930,13930,0
20230601,155100,2030666880,13930,13930,13930,13930,0
20230601,155000,2030666880,13930,13930,13930,13930,0
20230601,154900,2030666880,13930,13930,13930,13930,0
20230601,154800,2030666880,13930,13930,13930,13930,0
20230601,154700,2030666880,13930,13930,13930,13930,0
20230601,154600,2030666880,13930,13930,13930,13930,0
20230601,154500,2030666880,13930,13930,13930,13930,0
20230601,154400,2030666880,13930,13930,13930,13930,0
20230601,154300,2030666880,13930,13930,13930,13930,0
20230601,154200,2030666880,13930,13930,13930,13930,0
20230601,154100,2030666880,13930,13930,13930,13930,2308
20230601,154000,2030666880,13930,13930,13930,13930,0
20230601,153900,2030666880,13930,13930,13930,13930,0
20230601,153800,2030666880,13930,13930,13930,13930,0
20230601,153700,2030666880,13930,13930,13930,13930,0
20230601,153600,2030666880,13930,13930,13930,13930,0
20230601,153500,2030666880,13930,13930,13930,13930,0
20230601,153400,2030666880,13930,13930,13930,13930,0
20230601,153300,2030666880,13930,13930,13930,13930,0
20230601,153200,2030666880,13930,13930,13930,13930,0
20230601,153100,2030666880,13930,13930,13930,13930,0
20230601,153000,2030666880,13930,13930,13930,13930,2308
20230601,152900,1998516440,13970,13970,13970,13970,0
20230601,152800,1998516440,13970,13970,13970,13970,0
20230601,152700,1998516440,13970,13970,13970,13970,0
20230601,152600,1998516440,13970,13970,13970,13970,0
20230601,152500,1998516440,13970,13970,13970,13970,0
20230601,152400,1998516440,13970,13970,13970,13970,0
20230601,152300,1998516440,13970,13970,13970,13970,0
20230601,152200,1998516440,13970,13970,13970,13970,0
20230601,152100,1998516440,13970,13970,13970,13970,0
20230601,152000,1998516440,13970,13970,13970,13970,0
20230601,151900,1998516440,13970,14000,14000,13960,261
20230601,151800,1994870160,13990,14000,14000,13990,42
20230601,151700,1994282290,14000,14020,14020,13980,726
20230601,151600,1984125040,14020,14020,14020,14020,32
20230601,151500,1983676400,14020,14020,14020,14020,174
20230601,151400,1981236920,14020,13990,14020,13990,3722
20230601,151300,1929164260,13990,13980,13990,13980,229
20230601,151200,1925961170,13990,13990,13990,13980,845
20230601,151100,1914142860,13980,13980,13980,13980,216
20230601,151000,1911123180,13980,13990,13990,13980,337
20230601,150900,1906410250,13990,13990,13990,13990,7
20230601,150800,1906312320,13990,13990,13990,13990,377
20230601,150700,1901038090,13990,13970,13990,13940,2201
20230601,150600,1870323870,13980,13980,13980,13970,481
20230601,150500,1863599500,13980,13980,13980,13980,5
20230601,150400,1863529600,13980,13980,13980,13980,396
20230601,150300,1857993520,13990,13990,13990,13990,0
20230601,150200,1857993520,13990,14000,14000,13990,6550
20230601,150100,1766310420,13990,13990,13990,13990,5
20230601,150000,1766240470,14040,14020,14040,14020,112
20230601,145900,1764669420,13990,13980,14030,13980,222
20230601,145800,1761557200,13960,13980,14020,13960,408
20230601,145700,1755856760,13970,14000,14000,13970,3759
20230601,145600,1703297650,13980,13980,14000,13980,1164
20230601,145500,1687002710,14000,14010,14010,13990,640
20230601,145400,1678041320,14010,14000,14010,13970,5301
20230601,145300,1603831010,13980,14010,14010,13980,5718
20230601,145200,1523832850,14010,14030,14040,14010,334
20230601,145100,1519145170,14030,14030,14030,14030,50
20230601,145000,1518443670,14040,14040,14040,14040,72
20230601,144900,1517432790,14040,14040,14040,14040,11
20230601,144800,1517278350,14040,14040,14040,14040,100
20230601,144700,1515874350,14040,14000,14040,14000,2
20230601,144600,1515846310,13980,14040,14040,13980,525
20230601,144500,1508476810,13970,14030,14030,13970,2309
20230601,144400,1476167460,14030,14030,14030,14030,0
20230601,144300,1476167460,14030,14030,14030,14030,31
20230601,144200,1475732530,14020,14050,14050,14020,3
20230601,144100,1475690410,14020,14050,14050,14020,238
20230601,144000,1472346810,14020,14020,14020,14020,61
20230601,143900,1471491590,14000,14030,14050,14000,795
20230601,143800,1460337520,14030,14030,14030,14030,34
20230601,143700,1459860500,14030,14030,14030,14030,7
20230601,143600,1459762290,14040,14030,14040,14030,11
20230601,143500,1459607900,14050,14000,14050,14000,323
20230601,143400,1455078800,14000,14020,14020,14000,356
20230601,143300,1450091190,14050,14050,14050,14050,1
20230601,143200,1450077140,14010,14010,14010,14010,19
20230601,143100,1449810950,14050,14030,14050,14010,25
20230601,143000,1449459880,14010,14050,14050,14010,2
20230601,142900,1449431820,14010,14010,14010,14010,0
20230601,142800,1449431820,14010,14010,14010,14010,0
20230601,142700,1449431820,14010,14010,14010,14010,1
20230601,142600,1449417810,14010,14020,14020,14010,438
20230601,142500,1443277100,14020,14050,14050,14020,130
20230601,142400,1441450870,14050,14020,14050,14020,12
20230601,142300,1441282300,14050,14030,14050,14030,55
20230601,142200,1440509930,14020,14020,14020,14020,407
20230601,142100,1434803790,14020,14020,14020,14020,0
20230601,142000,1434803790,14020,14030,14030,14020,40
20230601,141900,1434242980,14020,14050,14050,14020,144
20230601,141800,1432219840,14050,14020,14050,14020,28
20230601,141700,1431827220,14020,14030,14030,14020,622
20230601,141600,1423100780,14030,14040,14040,14030,168
20230601,141500,1420743720,14030,14050,14070,14030,623
20230601,141400,1411995390,14050,14070,14070,14050,210
20230601,141300,1409042750,14060,14060,14060,14060,0
20230601,141200,1409042750,14060,14060,14060,14060,4
20230601,141100,1408986510,14070,14060,14070,14060,1669
20230601,141000,1385508780,14060,14060,14060,14040,685
20230601,140900,1375878360,14040,14010,14050,14010,1379
20230601,140800,1356510860,14030,14030,14030,14030,1
20230601,140700,1356496830,14000,14020,14020,14000,119
20230601,140600,1354829390,14020,14020,14020,14020,4
20230601,140500,1354773310,14020,14030,14030,14020,193
20230601,140400,1352065650,14010,14010,14010,14010,4
20230601,140300,1352009610,13990,14010,14030,13990,874
20230601,140200,1339765090,14010,14010,14010,14010,0
20230601,140100,1339765090,14010,14030,14030,14010,520
20230601,140000,1332469690,14020,14010,14020,14010,138
20230601,135900,1330534940,14010,14010,14010,14010,0
20230601,135800,1330534940,14010,14010,14010,14010,77
20230601,135700,1329456170,14020,14020,14020,14020,0
20230601,135600,1329456170,14020,14020,14020,14020,0
20230601,135500,1329456170,14020,14020,14020,14020,11
20230601,135400,1329301950,14020,14020,14020,14020,1
20230601,135300,1329287930,14000,14000,14000,14000,0
20230601,135200,1329287930,14000,14000,14000,14000,0
20230601,135100,1329287930,14000,14000,14000,14000,0
20230601,135000,1329287930,14000,14000,14000,14000,10
20230601,134900,1329147930,14020,14020,14020,14000,300
20230601,134800,1324943930,14000,14000,14000,14000,91
20230601,134700,1323669930,14000,14010,14010,14000,1029
20230601,134600,1309262370,14000,14000,14000,14000,0
20230601,134500,1309262370,14000,14000,14000,14000,4
20230601,134400,1309206370,14000,13980,14000,13980,76
20230601,134300,1308142510,13980,13980,13980,13980,0
20230601,134200,1308142510,13980,13980,13980,13980,265
20230601,134100,1304437810,13990,13990,13990,13990,1
20230601,134000,1304423820,13990,13990,13990,13990,1
20230601,133900,1304409830,13980,13980,13980,13980,0
20230601,133800,1304409830,13980,13980,14000,13980,1040
20230601,133700,1289850630,13980,13990,13990,13980,46
20230601,133600,1289207130,13990,13990,13990,13990,11
20230601,133500,1289053240,13990,13990,13990,13990,20
20230601,133400,1288773440,13980,13980,13980,13980,11
20230601,133300,1288619660,13990,13990,13990,13980,21
20230601,133200,1288325880,13980,13980,13980,13980,5
20230601,133100,1288255980,13980,13970,13980,13970,106
20230601,133000,1286774110,13970,13980,13990,13970,223
20230601,132900,1283657430,13980,13980,13980,13980,0
20230601,132800,1283657430,13980,13980,13980,13980,9
20230601,132700,1283531610,13980,13980,13980,13980,228
20230601,132600,1280344170,13980,14010,14010,13980,33
20230601,132500,1279882540,13980,14000,14010,13980,221
20230601,132400,1276788940,14000,14010,14010,14000,4
20230601,132300,1276732930,14000,13990,14000,13990,513
20230601,132200,1269554450,14000,14000,14000,14000,0
20230601,132100,1269554450,14000,13990,14000,13990,223
20230601,132000,1266433950,13990,13990,13990,13990,2
20230601,131900,1266405970,13990,13990,13990,13990,106
20230601,131800,1264923030,14020,14000,14020,13990,44
20230601,131700,1264307020,14000,14010,14010,14000,920
20230601,131600,1251426990,14010,14010,14010,14010,11
20230601,131500,1251272880,14010,14010,14010,14010,0
20230601,131400,1251272880,14010,14010,14010,14010,6
20230601,131300,1251188820,14030,14010,14030,14010,12
20230601,131200,1251020490,14030,14030,14030,14030,0
20230601,131100,1251020490,14030,14030,14030,14030,0
20230601,131000,1251020490,14030,14010,14030,14000,388
20230601,130900,1245583720,14030,14030,14030,14000,1623
20230601,130800,1222844100,14030,14030,14030,14030,70
20230601,130700,1221862000,14030,14020,14040,14020,92
20230601,130600,1220570490,14020,14030,14040,14020,829
20230601,130500,1208937480,14020,14020,14020,14020,57
20230601,130400,1208138340,14020,14030,14030,14020,50
20230601,130300,1207437320,14020,14010,14020,14010,47
20230601,130200,1206778630,14010,14030,14030,14010,31
20230601,130100,1206343720,14030,14030,14030,14010,63
20230601,130000,1205459890,14010,14030,14030,14010,247
20230601,125900,1201996020,14030,14020,14030,14020,484
20230601,125800,1195207020,14010,14010,14010,14010,143
20230601,125700,1193203590,14010,14010,14010,14010,20
20230601,125600,1192923390,14020,14010,14020,14010,202
20230601,125500,1190091370,14010,14010,14010,14000,294
20230601,125400,1185972470,14010,14000,14010,14000,70
20230601,125300,1184991950,14000,14010,14010,14000,11
20230601,125200,1184837850,14010,14010,14020,14010,1371
20230601,125100,1165617670,14010,13970,14010,13970,293
20230601,125000,1161512900,13960,13970,14010,13960,6456
20230601,124900,1071241210,13960,13960,13960,13960,84
20230601,124800,1070068570,13940,13920,13960,13920,311
20230601,124700,1065729630,13960,13900,13960,13900,1997
20230601,124600,1037903700,13920,13910,13920,13910,443
20230601,124500,1031740950,13900,13900,13900,13900,257
20230601,124400,1028168650,13900,13900,13900,13900,63
20230601,124300,1027292950,13900,13900,13900,13900,1149
20230601,124200,1011321850,13900,13900,13900,13900,9
20230601,124100,1011196750,13900,13900,13900,13900,1
20230601,124000,1011182850,13900,13900,13900,13900,100
20230601,123900,1009792850,13910,13910,13910,13910,0
20230601,123800,1009792850,13910,13910,13910,13910,60
20230601,123700,1008958250,13900,13900,13900,13900,20
20230601,123600,1008680250,13900,13900,13900,13900,100
20230601,123500,1007290250,13900,13900,13900,13900,165
20230601,123400,1004996750,13900,13900,13900,13900,0
20230601,123300,1004996750,13900,13900,13900,13900,28
20230601,123200,1004607550,13900,13900,13900,13900,0
20230601,123100,1004607550,13900,13900,13900,13900,113
20230601,123000,1003036850,13910,13910,13910,13910,33
20230601,122900,1002577820,13910,13910,13910,13910,3
20230601,122800,1002536090,13910,13910,13910,13910,0
20230601,122700,1002536090,13910,13910,13910,13910,71
20230601,122600,1001548480,13910,13900,13910,13900,772
20230601,122500,990816970,13900,13900,13900,13900,1
20230601,122400,990803070,13910,13910,13910,13910,8
20230601,122300,990691790,13900,13900,13900,13900,13
20230601,122200,990511090,13900,13900,13900,13900,12
20230601,122100,990344290,13900,13900,13900,13900,0
20230601,122000,990344290,13900,13900,13900,13900,3
20230601,121900,990302590,13900,13900,13900,13900,21
20230601,121800,990010690,13900,13900,13900,13900,16
20230601,121700,989788290,13900,13900,13900,13900,13
20230601,121600,989607590,13900,13900,13900,13900,30
20230601,121500,989190590,13900,13880,13900,13880,26
20230601,121400,988829210,13900,13900,13900,13900,66
20230601,121300,987911810,13890,13890,13890,13890,0
20230601,121200,987911810,13890,13880,13890,13880,986
20230601,121100,974218370,13890,13880,13890,13880,3
20230601,121000,974176720,13880,13880,13880,13880,0
20230601,120900,974176720,13880,13880,13880,13880,449
20230601,120800,967944600,13890,13890,13890,13890,290
20230601,120700,963916500,13900,13900,13900,13900,0
20230601,120600,963916500,13900,13900,13900,13900,10
20230601,120500,963777500,13900,13900,13900,13900,0
20230601,120400,963777500,13900,13900,13900,13900,104
20230601,120300,962331900,13890,13890,13890,13890,4
20230601,120200,962276340,13900,13900,13900,13900,10
20230601,120100,962137340,13900,13900,13900,13900,70
20230601,120000,961164340,13900,13900,13900,13900,0
20230601,115900,961164340,13900,13900,13900,13900,1
20230601,115800,961150440,13920,13920,13920,13920,0
20230601,115700,961150440,13920,13920,13920,13920,0
20230601,115600,961150440,13920,13920,13920,13920,9
20230601,115500,961025160,13920,13890,13920,13890,10
20230601,115400,960885990,13910,13910,13910,13910,7
20230601,115300,960788620,13910,13900,13910,13900,112
20230601,115200,959230920,13910,13910,13910,13910,10
20230601,115100,959091820,13910,13910,13910,13910,0
20230601,115000,959091820,13910,13910,13910,13910,5
20230601,114900,959022270,13880,13880,13880,13880,37
20230601,114800,958508710,13870,13870,13870,13870,0
20230601,114700,958508710,13870,13870,13870,13870,0
20230601,114600,958508710,13870,13870,13870,13870,0
20230601,114500,958508710,13870,13870,13870,13870,0
20230601,114400,958508710,13870,13870,13870,13870,0
20230601,114300,958508710,13870,13870,13870,13870,0
20230601,114200,958508710,13870,13890,13890,13870,100
20230601,114100,957120890,13900,13900,13900,13900,7
20230601,114000,957023590,13900,13900,13900,13900,300
20230601,113900,952853590,13900,13900,13900,13900,0
20230601,113800,952853590,13900,13900,13900,13900,10
20230601,113700,952714590,13920,13930,13930,13920,2
20230601,113600,952686740,13930,13870,13930,13870,136
20230601,113500,950794890,13860,13860,13860,13860,0
20230601,113400,950794890,13860,13860,13860,13860,0
20230601,113300,950794890,13860,13860,13860,13860,66
20230601,113200,949880130,13860,13860,13860,13860,0
20230601,113100,949880130,13860,13860,13860,13860,10
20230601,113000,949741530,13860,13860,13860,13860,19
20230601,112900,949478190,13850,13850,13850,13850,0
20230601,112800,949478190,13850,13850,13850,13850,0
20230601,112700,949478190,13850,13860,13860,13850,12
20230601,112600,949311970,13850,13850,13850,13850,1
20230601,112500,949298120,13850,13850,13850,13850,175
20230601,112400,946874370,13840,13840,13840,13840,18
20230601,112300,946625250,13840,13840,13840,13840,302
20230601,112200,942445570,13840,13850,13850,13840,655
20230601,112100,933374060,13850,13850,13850,13850,508
20230601,112000,926338260,13860,13860,13860,13860,7
20230601,111900,926241240,13860,13860,13860,13860,97
20230601,111800,924896820,13880,13880,13880,13880,1
20230601,111700,924882940,13880,13870,13880,13860,1107
20230601,111600,909537520,13870,13870,13870,13870,0
20230601,111500,909537520,13870,13870,13870,13870,10
20230601,111400,909398820,13870,13870,13870,13870,50
20230601,111300,908705320,13870,13890,13890,13870,238
20230601,111200,905401850,13890,13890,13890,13890,0
20230601,111100,905401850,13890,13890,13890,13890,10
20230601,111000,905262950,13890,13880,13890,13880,72
20230601,110900,904263580,13880,13880,13880,13880,50
20230601,110800,903569580,13890,13890,13890,13890,6
20230601,110700,903486240,13880,13880,13880,13880,100
20230601,110600,902098240,13880,13880,13880,13880,0
20230601,110500,902098240,13880,13880,13880,13880,0
20230601,110400,902098240,13880,13880,13880,13880,10
20230601,110300,901959440,13890,13890,13890,13890,33
20230601,110200,901501070,13880,13880,13880,13880,0
20230601,110100,901501070,13880,13890,13890,13880,371
20230601,110000,896350440,13890,13900,13900,13890,349
20230601,105900,891499490,13900,13900,13900,13900,1
20230601,105800,891485590,13900,13900,13900,13900,0
20230601,105700,891485590,13900,13900,13900,13900,0
20230601,105600,891485590,13900,13880,13900,13880,71
20230601,105500,890499590,13890,13890,13890,13890,71
20230601,105400,889513400,13890,13890,13890,13890,0
20230601,105300,889513400,13890,13890,13890,13890,17
20230601,105200,889277270,13890,13890,13890,13890,0
20230601,105100,889277270,13890,13890,13890,13890,3
20230601,105000,889235600,13890,13890,13890,13890,207
20230601,104900,886360370,13900,13890,13900,13890,7
20230601,104800,886263130,13890,13890,13890,13890,0
20230601,104700,886263130,13890,13880,13900,13880,172
20230601,104600,883875070,13880,13880,13880,13880,3
20230601,104500,883833430,13870,13870,13870,13870,0
20230601,104400,883833430,13870,13900,13900,13870,274
20230601,104300,880032890,13880,13890,13890,13880,1165
20230601,104200,863851700,13890,13900,13900,13890,10
20230601,104100,863712730,13900,13900,13900,13900,0
20230601,104000,863712730,13900,13910,13910,13890,247
20230601,103900,860280470,13910,13950,13950,13910,275
20230601,103800,856450000,13950,13900,13950,13900,28
20230601,103700,856059900,13890,13890,13890,13890,0
20230601,103600,856059900,13890,13890,13890,13890,0
20230601,103500,856059900,13890,13890,13890,13890,0
20230601,103400,856059900,13890,13920,13920,13890,618
20230601,103300,847463370,13920,13920,13920,13920,100
20230601,103200,846071370,13920,13920,13920,13920,16
20230601,103100,845848650,13930,13930,13930,13930,40
20230601,103000,845291450,13910,13920,13980,13900,1565
20230601,102900,823438810,13890,13900,13900,13890,150
20230601,102800,821354810,13900,13900,13910,13900,96
20230601,102700,820020050,13890,13890,13890,13890,0
20230601,102600,820020050,13890,13880,13890,13880,3
20230601,102500,819978400,13890,13880,13890,13880,11
20230601,102400,819825690,13870,13870,13870,13870,2
20230601,102300,819797950,13860,13860,13860,13860,0
20230601,102200,819797950,13860,13860,13880,13850,1141
20230601,102100,803985980,13860,13860,13860,13860,1
20230601,102000,803972120,13850,13850,13860,13850,1328
20230601,101900,785578820,13850,13850,13850,13850,999
20230601,101800,771742670,13850,13850,13850,13850,212
20230601,101700,768806470,13860,13870,13870,13860,286
20230601,101600,764841130,13880,13880,13880,13880,10
20230601,101500,764702330,13870,13870,13870,13870,7
20230601,101400,764605240,13860,13860,13860,13860,122
20230601,101300,762914320,13870,13880,13880,13870,52
20230601,101200,762193070,13900,13900,13900,13900,6
20230601,101100,762109670,13900,13900,13900,13900,20
20230601,101000,761831670,13900,13900,13900,13900,7
20230601,100900,761734370,13900,13890,13900,13890,262
20230601,100800,758092590,13900,13890,13900,13890,31
20230601,100700,757661710,13860,13860,13860,13860,33
20230601,100600,757204330,13860,13860,13860,13860,0
20230601,100500,757204330,13860,13860,13860,13860,68
20230601,100400,756261850,13860,13900,13900,13840,82
20230601,100300,755125190,13840,13900,13900,13840,701
20230601,100200,745411350,13870,13840,13870,13840,190
20230601,100100,742776110,13830,13830,13830,13830,0
20230601,100000,742776110,13830,13830,13870,13830,30
20230601,095900,742361130,13830,13830,13830,13830,954
20230601,095800,729167310,13830,13830,13830,13830,1
20230601,095700,729153480,13830,13840,13850,13830,2424
20230601,095600,695616910,13840,13830,13840,13830,1400
20230601,095500,676242970,13830,13830,13830,13830,16
20230601,095400,676021690,13830,13850,13850,13830,533
20230601,095300,668645180,13850,13830,13870,13830,226
20230601,095200,665513240,13840,13840,13840,13830,101
20230601,095100,664115590,13840,13840,13840,13840,67
20230601,095000,663188310,13820,13830,13830,13820,584
20230601,094900,655113120,13840,13840,13840,13830,261
20230601,094800,651501440,13840,13850,13850,13840,32
20230601,094700,651058550,13840,13850,13850,13840,35
20230601,094600,650574090,13850,13870,13870,13850,2329
20230601,094500,618292330,13860,13900,13900,13860,104
20230601,094400,616850730,13900,13880,13900,13860,188
20230601,094300,614243530,13890,13870,13890,13870,82
20230601,094200,613106170,13870,13880,13880,13870,6
20230601,094100,613022900,13870,13870,13870,13860,159
20230601,094000,610817900,13870,13900,13900,13860,303
20230601,093900,606613500,13900,13880,13900,13880,324
20230601,093800,602113460,13880,13900,13900,13880,464
20230601,093700,595672380,13900,13940,13940,13900,1903
20230601,093600,569165820,13950,13960,13960,13940,1647
20230601,093500,546186410,13970,13970,14000,13970,1674
20230601,093400,522792620,13970,14010,14010,13970,396
20230601,093300,517258010,14000,13980,14000,13970,2368
20230601,093200,484138450,13980,13980,13990,13970,246
20230601,093100,480700030,13990,14000,14000,13950,697
20230601,093000,470970720,13950,13930,14000,13930,2558
20230601,092900,435192650,13970,13910,13970,13910,1604
20230601,092800,412831930,13930,13910,13930,13890,1333
20230601,092700,394287370,13910,13870,13920,13870,604
20230601,092600,385885530,13900,13880,13900,13870,1074
20230601,092500,370967840,13860,13860,13880,13860,274
20230601,092400,367166390,13840,13860,13860,13840,118
20230601,092300,365531480,13860,13850,13860,13810,631
20230601,092200,356805130,13870,13850,13870,13840,108
20230601,092100,355309360,13840,13830,13880,13830,632
20230601,092000,346555610,13820,13810,13820,13810,82
20230601,091900,345423040,13810,13830,13830,13810,1157
20230601,091800,329440890,13830,13830,13830,13830,75
20230601,091700,328403640,13830,13830,13830,13830,491
20230601,091600,321613110,13830,13830,13830,13830,158
20230601,091500,319427970,13830,13800,13830,13790,1601
20230601,091400,297314530,13800,13820,13830,13800,1273
20230601,091300,279721100,13820,13770,13820,13760,793
20230601,091200,268784210,13770,13790,13790,13770,397
20230601,091100,263315510,13800,13780,13800,13750,1526
20230601,091000,242284370,13780,13770,13790,13770,66
20230601,090900,241374940,13770,13750,13790,13750,742
20230601,090800,231159940,13750,13750,13750,13750,628
20230601,090700,222524940,13750,13720,13750,13720,957
20230601,090600,209390280,13720,13730,13750,13720,1524
20230601,090500,188474170,13760,13730,13760,13730,980
20230601,090400,175006360,13710,13670,13780,13670,557
20230601,090300,167372300,13670,13610,13670,13600,1220
20230601,090200,150765620,13610,13650,13660,13610,2090
20230601,090100,122289350,13650,13800,13800,13610,5341
20230601,090000,49089560,13770,13900,13910,13770,3389