KissMeData/003920/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201500,480195000,515000,515000,515000,515000,14
20230601,201400,480195000,515000,515000,515000,515000,0
20230601,201300,480195000,515000,515000,515000,515000,0
20230601,201200,480195000,515000,515000,515000,515000,0
20230601,201100,480195000,515000,515000,515000,515000,0
20230601,201000,480195000,515000,515000,515000,515000,0
20230601,200900,480195000,515000,515000,515000,515000,0
20230601,200800,480195000,515000,515000,515000,515000,0
20230601,200700,480195000,515000,515000,515000,515000,0
20230601,200600,480195000,515000,515000,515000,515000,0
20230601,200500,480195000,515000,515000,515000,515000,0
20230601,200400,480195000,515000,515000,515000,515000,0
20230601,200300,480195000,515000,515000,515000,515000,0
20230601,200200,480195000,515000,515000,515000,515000,0
20230601,200100,480195000,515000,515000,515000,515000,0
20230601,200000,480195000,515000,515000,515000,515000,0
20230601,195900,480195000,515000,515000,515000,515000,0
20230601,195800,480195000,515000,515000,515000,515000,0
20230601,195700,480195000,515000,515000,515000,515000,0
20230601,195600,480195000,515000,515000,515000,515000,0
20230601,195500,480195000,515000,515000,515000,515000,0
20230601,195400,480195000,515000,515000,515000,515000,0
20230601,195300,480195000,515000,515000,515000,515000,0
20230601,195200,480195000,515000,515000,515000,515000,0
20230601,195100,480195000,515000,515000,515000,515000,0
20230601,195000,480195000,515000,515000,515000,515000,0
20230601,194900,480195000,515000,515000,515000,515000,0
20230601,194800,480195000,515000,515000,515000,515000,0
20230601,194700,480195000,515000,515000,515000,515000,0
20230601,194600,480195000,515000,515000,515000,515000,0
20230601,194500,480195000,515000,515000,515000,515000,14
20230601,194400,480195000,515000,515000,515000,515000,0
20230601,194300,480195000,515000,515000,515000,515000,0
20230601,194200,480195000,515000,515000,515000,515000,0
20230601,194100,480195000,515000,515000,515000,515000,0
20230601,194000,480195000,515000,515000,515000,515000,0
20230601,193900,480195000,515000,515000,515000,515000,0
20230601,193800,480195000,515000,515000,515000,515000,0
20230601,193700,480195000,515000,515000,515000,515000,0
20230601,193600,480195000,515000,515000,515000,515000,0
20230601,193500,480195000,515000,515000,515000,515000,0
20230601,193400,480195000,515000,515000,515000,515000,0
20230601,193300,480195000,515000,515000,515000,515000,0
20230601,193200,480195000,515000,515000,515000,515000,0
20230601,193100,480195000,515000,515000,515000,515000,0
20230601,193000,480195000,515000,515000,515000,515000,0
20230601,192900,480195000,515000,515000,515000,515000,0
20230601,192800,480195000,515000,515000,515000,515000,0
20230601,192700,480195000,515000,515000,515000,515000,0
20230601,192600,480195000,515000,515000,515000,515000,0
20230601,192500,480195000,515000,515000,515000,515000,0
20230601,192400,480195000,515000,515000,515000,515000,0
20230601,192300,480195000,515000,515000,515000,515000,0
20230601,192200,480195000,515000,515000,515000,515000,0
20230601,192100,480195000,515000,515000,515000,515000,0
20230601,192000,480195000,515000,515000,515000,515000,0
20230601,191900,480195000,515000,515000,515000,515000,0
20230601,191800,480195000,515000,515000,515000,515000,0
20230601,191700,480195000,515000,515000,515000,515000,0
20230601,191600,480195000,515000,515000,515000,515000,0
20230601,191500,480195000,515000,515000,515000,515000,14
20230601,191400,480195000,515000,515000,515000,515000,0
20230601,191300,480195000,515000,515000,515000,515000,0
20230601,191200,480195000,515000,515000,515000,515000,0
20230601,191100,480195000,515000,515000,515000,515000,0
20230601,191000,480195000,515000,515000,515000,515000,0
20230601,190900,480195000,515000,515000,515000,515000,0
20230601,190800,480195000,515000,515000,515000,515000,0
20230601,190700,480195000,515000,515000,515000,515000,0
20230601,190600,480195000,515000,515000,515000,515000,0
20230601,190500,480195000,515000,515000,515000,515000,0
20230601,190400,480195000,515000,515000,515000,515000,0
20230601,190300,480195000,515000,515000,515000,515000,0
20230601,190200,480195000,515000,515000,515000,515000,0
20230601,190100,480195000,515000,515000,515000,515000,0
20230601,190000,480195000,515000,515000,515000,515000,0
20230601,185900,480195000,515000,515000,515000,515000,0
20230601,185800,480195000,515000,515000,515000,515000,0
20230601,185700,480195000,515000,515000,515000,515000,0
20230601,185600,480195000,515000,515000,515000,515000,0
20230601,185500,480195000,515000,515000,515000,515000,0
20230601,185400,480195000,515000,515000,515000,515000,0
20230601,185300,480195000,515000,515000,515000,515000,0
20230601,185200,480195000,515000,515000,515000,515000,0
20230601,185100,480195000,515000,515000,515000,515000,0
20230601,185000,480195000,515000,515000,515000,515000,0
20230601,184900,480195000,515000,515000,515000,515000,0
20230601,184800,480195000,515000,515000,515000,515000,0
20230601,184700,480195000,515000,515000,515000,515000,0
20230601,184600,480195000,515000,515000,515000,515000,0
20230601,184500,480195000,515000,515000,515000,515000,14
20230601,184400,480195000,515000,515000,515000,515000,0
20230601,184300,480195000,515000,515000,515000,515000,0
20230601,184200,480195000,515000,515000,515000,515000,0
20230601,184100,480195000,515000,515000,515000,515000,0
20230601,184000,480195000,515000,515000,515000,515000,0
20230601,183900,480195000,515000,515000,515000,515000,0
20230601,183800,480195000,515000,515000,515000,515000,0
20230601,183700,480195000,515000,515000,515000,515000,0
20230601,183600,480195000,515000,515000,515000,515000,0
20230601,183500,480195000,515000,515000,515000,515000,0
20230601,183400,480195000,515000,515000,515000,515000,0
20230601,183300,480195000,515000,515000,515000,515000,0
20230601,183200,480195000,515000,515000,515000,515000,0
20230601,183100,480195000,515000,515000,515000,515000,0
20230601,183000,480195000,515000,515000,515000,515000,0
20230601,182900,480195000,515000,515000,515000,515000,0
20230601,182800,480195000,515000,515000,515000,515000,0
20230601,182700,480195000,515000,515000,515000,515000,0
20230601,182600,480195000,515000,515000,515000,515000,0
20230601,182500,480195000,515000,515000,515000,515000,0
20230601,182400,480195000,515000,515000,515000,515000,0
20230601,182300,480195000,515000,515000,515000,515000,0
20230601,182200,480195000,515000,515000,515000,515000,0
20230601,182100,480195000,515000,515000,515000,515000,0
20230601,182000,480195000,515000,515000,515000,515000,0
20230601,181900,480195000,515000,515000,515000,515000,0
20230601,181800,480195000,515000,515000,515000,515000,0
20230601,181700,480195000,515000,515000,515000,515000,0
20230601,181600,480195000,515000,515000,515000,515000,0
20230601,181500,480195000,515000,515000,515000,515000,14
20230601,181400,480195000,515000,515000,515000,515000,0
20230601,181300,480195000,515000,515000,515000,515000,0
20230601,181200,480195000,515000,515000,515000,515000,0
20230601,181100,480195000,515000,515000,515000,515000,0
20230601,181000,480195000,515000,515000,515000,515000,0
20230601,180900,480195000,515000,515000,515000,515000,0
20230601,180800,480195000,515000,515000,515000,515000,0
20230601,180700,480195000,515000,515000,515000,515000,0
20230601,180600,480195000,515000,515000,515000,515000,0
20230601,180500,480195000,515000,515000,515000,515000,0
20230601,180400,480195000,515000,515000,515000,515000,0
20230601,180300,480195000,515000,515000,515000,515000,0
20230601,180200,480195000,515000,515000,515000,515000,0
20230601,180100,480195000,515000,515000,515000,515000,0
20230601,180000,480195000,515000,515000,515000,515000,0
20230601,175900,480195000,515000,515000,515000,515000,0
20230601,175800,480195000,515000,515000,515000,515000,0
20230601,175700,480195000,515000,515000,515000,515000,0
20230601,175600,480195000,515000,515000,515000,515000,0
20230601,175500,480195000,515000,515000,515000,515000,0
20230601,175400,480195000,515000,515000,515000,515000,0
20230601,175300,480195000,515000,515000,515000,515000,0
20230601,175200,480195000,515000,515000,515000,515000,0
20230601,175100,480195000,515000,515000,515000,515000,0
20230601,175000,480195000,515000,515000,515000,515000,0
20230601,174900,480195000,515000,515000,515000,515000,0
20230601,174800,480195000,515000,515000,515000,515000,0
20230601,174700,480195000,515000,515000,515000,515000,0
20230601,174600,480195000,515000,515000,515000,515000,0
20230601,174500,480195000,515000,515000,515000,515000,14
20230601,174400,480195000,515000,515000,515000,515000,0
20230601,174300,480195000,515000,515000,515000,515000,0
20230601,174200,480195000,515000,515000,515000,515000,0
20230601,174100,480195000,515000,515000,515000,515000,0
20230601,174000,480195000,515000,515000,515000,515000,0
20230601,173900,480195000,515000,515000,515000,515000,0
20230601,173800,480195000,515000,515000,515000,515000,0
20230601,173700,480195000,515000,515000,515000,515000,0
20230601,173600,480195000,515000,515000,515000,515000,0
20230601,173500,480195000,515000,515000,515000,515000,0
20230601,173400,480195000,515000,515000,515000,515000,0
20230601,173300,480195000,515000,515000,515000,515000,0
20230601,173200,480195000,515000,515000,515000,515000,0
20230601,173100,480195000,515000,515000,515000,515000,0
20230601,173000,480195000,515000,515000,515000,515000,0
20230601,172900,480195000,515000,515000,515000,515000,0
20230601,172800,480195000,515000,515000,515000,515000,0
20230601,172700,480195000,515000,515000,515000,515000,0
20230601,172600,480195000,515000,515000,515000,515000,0
20230601,172500,480195000,515000,515000,515000,515000,0
20230601,172400,480195000,515000,515000,515000,515000,0
20230601,172300,480195000,515000,515000,515000,515000,0
20230601,172200,480195000,515000,515000,515000,515000,0
20230601,172100,480195000,515000,515000,515000,515000,0
20230601,172000,480195000,515000,515000,515000,515000,0
20230601,171900,480195000,515000,515000,515000,515000,0
20230601,171800,480195000,515000,515000,515000,515000,0
20230601,171700,480195000,515000,515000,515000,515000,0
20230601,171600,480195000,515000,515000,515000,515000,0
20230601,171500,480195000,515000,515000,515000,515000,14
20230601,171400,480195000,515000,515000,515000,515000,0
20230601,171300,480195000,515000,515000,515000,515000,0
20230601,171200,480195000,515000,515000,515000,515000,0
20230601,171100,480195000,515000,515000,515000,515000,0
20230601,171000,480195000,515000,515000,515000,515000,0
20230601,170900,480195000,515000,515000,515000,515000,0
20230601,170800,480195000,515000,515000,515000,515000,0
20230601,170700,480195000,515000,515000,515000,515000,0
20230601,170600,480195000,515000,515000,515000,515000,0
20230601,170500,480195000,515000,515000,515000,515000,0
20230601,170400,480195000,515000,515000,515000,515000,0
20230601,170300,480195000,515000,515000,515000,515000,0
20230601,170200,480195000,515000,515000,515000,515000,0
20230601,170100,480195000,515000,515000,515000,515000,0
20230601,170000,480195000,515000,515000,515000,515000,0
20230601,165900,480195000,515000,515000,515000,515000,0
20230601,165800,480195000,515000,515000,515000,515000,0
20230601,165700,480195000,515000,515000,515000,515000,0
20230601,165600,480195000,515000,515000,515000,515000,0
20230601,165500,480195000,515000,515000,515000,515000,0
20230601,165400,480195000,515000,515000,515000,515000,0
20230601,165300,480195000,515000,515000,515000,515000,0
20230601,165200,480195000,515000,515000,515000,515000,0
20230601,165100,480195000,515000,515000,515000,515000,0
20230601,165000,480195000,515000,515000,515000,515000,0
20230601,164900,480195000,515000,515000,515000,515000,0
20230601,164800,480195000,515000,515000,515000,515000,0
20230601,164700,480195000,515000,515000,515000,515000,0
20230601,164600,480195000,515000,515000,515000,515000,0
20230601,164500,480195000,515000,515000,515000,515000,14
20230601,164400,480195000,515000,515000,515000,515000,0
20230601,164300,480195000,515000,515000,515000,515000,0
20230601,164200,480195000,515000,515000,515000,515000,0
20230601,164100,480195000,515000,515000,515000,515000,0
20230601,164000,480195000,515000,515000,515000,515000,0
20230601,163900,480195000,515000,515000,515000,515000,0
20230601,163800,480195000,515000,515000,515000,515000,0
20230601,163700,480195000,515000,515000,515000,515000,0
20230601,163600,480195000,515000,515000,515000,515000,0
20230601,163500,480195000,515000,515000,515000,515000,0
20230601,163400,480195000,515000,515000,515000,515000,0
20230601,163300,480195000,515000,515000,515000,515000,0
20230601,163200,480195000,515000,515000,515000,515000,0
20230601,163100,480195000,515000,515000,515000,515000,0
20230601,163000,480195000,515000,515000,515000,515000,0
20230601,162900,480195000,515000,515000,515000,515000,0
20230601,162800,480195000,515000,515000,515000,515000,0
20230601,162700,480195000,515000,515000,515000,515000,0
20230601,162600,480195000,515000,515000,515000,515000,0
20230601,162500,480195000,515000,515000,515000,515000,0
20230601,162400,480195000,515000,515000,515000,515000,0
20230601,162300,480195000,515000,515000,515000,515000,0
20230601,162200,480195000,515000,515000,515000,515000,0
20230601,162100,480195000,515000,515000,515000,515000,0
20230601,162000,480195000,515000,515000,515000,515000,0
20230601,161900,480195000,515000,515000,515000,515000,0
20230601,161800,480195000,515000,515000,515000,515000,0
20230601,161700,480195000,515000,515000,515000,515000,0
20230601,161600,480195000,515000,515000,515000,515000,0
20230601,161500,480195000,515000,515000,515000,515000,14
20230601,161400,480195000,515000,515000,515000,515000,0
20230601,161300,480195000,515000,515000,515000,515000,0
20230601,161200,480195000,515000,515000,515000,515000,0
20230601,161100,480195000,515000,515000,515000,515000,0
20230601,161000,480195000,515000,515000,515000,515000,0
20230601,160900,480195000,515000,515000,515000,515000,0
20230601,160800,480195000,515000,515000,515000,515000,0
20230601,160700,480195000,515000,515000,515000,515000,0
20230601,160600,480195000,515000,515000,515000,515000,0
20230601,160500,480195000,515000,515000,515000,515000,0
20230601,160400,480195000,515000,515000,515000,515000,0
20230601,160300,480195000,515000,515000,515000,515000,0
20230601,160200,480195000,515000,515000,515000,515000,0
20230601,160100,480195000,515000,515000,515000,515000,0
20230601,160000,480195000,515000,515000,515000,515000,0
20230601,155900,480195000,515000,515000,515000,515000,0
20230601,155800,480195000,515000,515000,515000,515000,0
20230601,155700,480195000,515000,515000,515000,515000,0
20230601,155600,480195000,515000,515000,515000,515000,0
20230601,155500,480195000,515000,515000,515000,515000,0
20230601,155400,480195000,515000,515000,515000,515000,0
20230601,155300,480195000,515000,515000,515000,515000,0
20230601,155200,480195000,515000,515000,515000,515000,0
20230601,155100,480195000,515000,515000,515000,515000,0
20230601,155000,480195000,515000,515000,515000,515000,0
20230601,154900,480195000,515000,515000,515000,515000,0
20230601,154800,480195000,515000,515000,515000,515000,0
20230601,154700,480195000,515000,515000,515000,515000,0
20230601,154600,480195000,515000,515000,515000,515000,0
20230601,154500,480195000,515000,515000,515000,515000,14
20230601,154400,480195000,515000,515000,515000,515000,0
20230601,154300,480195000,515000,515000,515000,515000,0
20230601,154200,480195000,515000,515000,515000,515000,0
20230601,154100,480195000,515000,515000,515000,515000,0
20230601,154000,480195000,515000,515000,515000,515000,0
20230601,153900,480195000,515000,515000,515000,515000,0
20230601,153800,480195000,515000,515000,515000,515000,0
20230601,153700,480195000,515000,515000,515000,515000,0
20230601,153600,480195000,515000,515000,515000,515000,0
20230601,153500,480195000,515000,515000,515000,515000,0
20230601,153400,480195000,515000,515000,515000,515000,0
20230601,153300,480195000,515000,515000,515000,515000,0
20230601,153200,480195000,515000,515000,515000,515000,0
20230601,153100,480195000,515000,515000,515000,515000,0
20230601,153000,480195000,515000,515000,515000,515000,14
20230601,152900,472985000,515000,515000,515000,515000,0
20230601,152800,472985000,515000,515000,515000,515000,0
20230601,152700,472985000,515000,515000,515000,515000,0
20230601,152600,472985000,515000,515000,515000,515000,0
20230601,152500,472985000,515000,515000,515000,515000,0
20230601,152400,472985000,515000,515000,515000,515000,0
20230601,152300,472985000,515000,515000,515000,515000,0
20230601,152200,472985000,515000,515000,515000,515000,0
20230601,152100,472985000,515000,515000,515000,515000,0
20230601,152000,472985000,515000,515000,515000,515000,0
20230601,151900,472985000,515000,514000,515000,514000,5
20230601,151800,470414000,515000,515000,515000,515000,0
20230601,151700,470414000,515000,514000,515000,514000,2
20230601,151600,469385000,514000,515000,515000,514000,2
20230601,151500,468356000,514000,514000,514000,514000,1
20230601,151400,467842000,514000,514000,514000,514000,1
20230601,151300,467328000,514000,514000,514000,514000,1
20230601,151200,466814000,514000,514000,514000,514000,1
20230601,151100,466300000,514000,514000,514000,514000,2
20230601,151000,465272000,514000,514000,514000,514000,0
20230601,150900,465272000,514000,514000,514000,514000,12
20230601,150800,459104000,514000,514000,514000,514000,0
20230601,150700,459104000,514000,514000,514000,514000,0
20230601,150600,459104000,514000,514000,514000,514000,0
20230601,150500,459104000,514000,514000,514000,514000,0
20230601,150400,459104000,514000,514000,514000,514000,0
20230601,150300,459104000,514000,514000,514000,514000,0
20230601,150200,459104000,514000,514000,514000,514000,0
20230601,150100,459104000,514000,514000,514000,514000,0
20230601,150000,459104000,514000,514000,515000,513000,56
20230601,145900,430291000,513000,513000,513000,513000,1
20230601,145800,429778000,514000,514000,514000,514000,0
20230601,145700,429778000,514000,514000,514000,514000,4
20230601,145600,427722000,516000,516000,516000,516000,0
20230601,145500,427722000,516000,516000,516000,516000,0
20230601,145400,427722000,516000,514000,516000,514000,2
20230601,145300,426692000,516000,516000,516000,516000,0
20230601,145200,426692000,516000,516000,516000,516000,0
20230601,145100,426692000,516000,516000,516000,516000,1
20230601,145000,426176000,513000,513000,513000,513000,0
20230601,144900,426176000,513000,513000,513000,513000,0
20230601,144800,426176000,513000,513000,513000,513000,0
20230601,144700,426176000,513000,513000,513000,513000,2
20230601,144600,425150000,513000,513000,513000,513000,12
20230601,144500,418994000,512000,514000,514000,512000,30
20230601,144400,403598000,514000,514000,514000,514000,0
20230601,144300,403598000,514000,514000,514000,514000,0
20230601,144200,403598000,514000,514000,514000,514000,0
20230601,144100,403598000,514000,514000,514000,514000,0
20230601,144000,403598000,514000,514000,514000,514000,0
20230601,143900,403598000,514000,514000,514000,514000,0
20230601,143800,403598000,514000,514000,514000,514000,2
20230601,143700,402570000,513000,513000,513000,513000,0
20230601,143600,402570000,513000,515000,515000,513000,32
20230601,143500,386131000,515000,515000,515000,515000,0
20230601,143400,386131000,515000,515000,515000,515000,0
20230601,143300,386131000,515000,515000,515000,515000,4
20230601,143200,384071000,514000,514000,514000,514000,1
20230601,143100,383557000,515000,515000,515000,515000,0
20230601,143000,383557000,515000,515000,515000,515000,2
20230601,142900,382527000,514000,514000,514000,514000,0
20230601,142800,382527000,514000,514000,514000,514000,1
20230601,142700,382013000,514000,514000,514000,514000,0
20230601,142600,382013000,514000,514000,514000,514000,0
20230601,142500,382013000,514000,514000,514000,514000,2
20230601,142400,380985000,516000,516000,516000,516000,0
20230601,142300,380985000,516000,516000,516000,516000,0
20230601,142200,380985000,516000,516000,516000,516000,1
20230601,142100,380469000,514000,514000,514000,514000,1
20230601,142000,379955000,514000,514000,514000,514000,0
20230601,141900,379955000,514000,514000,514000,514000,0
20230601,141800,379955000,514000,514000,514000,514000,0
20230601,141700,379955000,514000,514000,514000,514000,0
20230601,141600,379955000,514000,514000,514000,514000,6
20230601,141500,376871000,514000,514000,514000,514000,0
20230601,141400,376871000,514000,514000,514000,514000,0
20230601,141300,376871000,514000,515000,515000,514000,10
20230601,141200,371722000,515000,515000,515000,515000,0
20230601,141100,371722000,515000,515000,515000,515000,0
20230601,141000,371722000,515000,515000,515000,515000,12
20230601,140900,365542000,515000,515000,515000,515000,9
20230601,140800,360907000,515000,515000,515000,515000,0
20230601,140700,360907000,515000,515000,515000,515000,1
20230601,140600,360392000,515000,515000,515000,515000,0
20230601,140500,360392000,515000,515000,515000,515000,3
20230601,140400,358847000,515000,515000,515000,515000,0
20230601,140300,358847000,515000,515000,515000,515000,0
20230601,140200,358847000,515000,515000,515000,515000,2
20230601,140100,357817000,517000,517000,517000,517000,0
20230601,140000,357817000,517000,517000,517000,517000,0
20230601,135900,357817000,517000,517000,517000,517000,0
20230601,135800,357817000,517000,517000,517000,517000,0
20230601,135700,357817000,517000,517000,517000,517000,0
20230601,135600,357817000,517000,517000,517000,517000,0
20230601,135500,357817000,517000,517000,517000,517000,0
20230601,135400,357817000,517000,517000,517000,517000,1
20230601,135300,357300000,516000,516000,516000,516000,5
20230601,135200,354720000,516000,516000,516000,516000,0
20230601,135100,354720000,516000,516000,516000,516000,0
20230601,135000,354720000,516000,516000,516000,516000,0
20230601,134900,354720000,516000,516000,516000,516000,1
20230601,134800,354204000,513000,513000,513000,513000,0
20230601,134700,354204000,513000,513000,513000,513000,0
20230601,134600,354204000,513000,513000,513000,513000,0
20230601,134500,354204000,513000,513000,513000,513000,0
20230601,134400,354204000,513000,513000,513000,513000,2
20230601,134300,353178000,515000,515000,515000,515000,0
20230601,134200,353178000,515000,515000,515000,515000,2
20230601,134100,352148000,515000,515000,515000,515000,0
20230601,134000,352148000,515000,515000,515000,515000,0
20230601,133900,352148000,515000,515000,515000,515000,1
20230601,133800,351633000,514000,514000,514000,514000,0
20230601,133700,351633000,514000,514000,514000,514000,0
20230601,133600,351633000,514000,514000,514000,514000,0
20230601,133500,351633000,514000,514000,514000,514000,1
20230601,133400,351119000,513000,513000,513000,513000,0
20230601,133300,351119000,513000,513000,513000,513000,0
20230601,133200,351119000,513000,513000,513000,513000,0
20230601,133100,351119000,513000,513000,513000,513000,0
20230601,133000,351119000,513000,513000,513000,513000,2
20230601,132900,350093000,515000,515000,515000,515000,1
20230601,132800,349578000,516000,516000,516000,516000,1
20230601,132700,349062000,513000,513000,513000,513000,0
20230601,132600,349062000,513000,513000,513000,513000,0
20230601,132500,349062000,513000,513000,513000,513000,0
20230601,132400,349062000,513000,513000,513000,513000,0
20230601,132300,349062000,513000,513000,513000,513000,0
20230601,132200,349062000,513000,513000,513000,513000,0
20230601,132100,349062000,513000,513000,513000,513000,0
20230601,132000,349062000,513000,513000,513000,513000,0
20230601,131900,349062000,513000,513000,513000,513000,1
20230601,131800,348549000,516000,516000,516000,516000,0
20230601,131700,348549000,516000,516000,516000,516000,0
20230601,131600,348549000,516000,516000,516000,516000,6
20230601,131500,345453000,516000,516000,516000,516000,0
20230601,131400,345453000,516000,516000,516000,516000,0
20230601,131300,345453000,516000,516000,516000,516000,0
20230601,131200,345453000,516000,516000,516000,516000,0
20230601,131100,345453000,516000,516000,516000,516000,0
20230601,131000,345453000,516000,516000,516000,516000,0
20230601,130900,345453000,516000,516000,516000,516000,0
20230601,130800,345453000,516000,516000,516000,516000,0
20230601,130700,345453000,516000,516000,516000,516000,5
20230601,130600,342873000,516000,516000,516000,516000,3
20230601,130500,341325000,516000,516000,516000,516000,0
20230601,130400,341325000,516000,516000,516000,516000,0
20230601,130300,341325000,516000,516000,516000,516000,2
20230601,130200,340293000,516000,516000,516000,516000,1
20230601,130100,339777000,513000,513000,513000,513000,1
20230601,130000,339264000,513000,513000,513000,513000,0
20230601,125900,339264000,513000,513000,513000,513000,0
20230601,125800,339264000,513000,513000,513000,513000,0
20230601,125700,339264000,513000,513000,513000,513000,0
20230601,125600,339264000,513000,513000,513000,513000,0
20230601,125500,339264000,513000,513000,513000,513000,0
20230601,125400,339264000,513000,513000,513000,513000,1
20230601,125300,338751000,513000,513000,513000,513000,0
20230601,125200,338751000,513000,513000,513000,513000,0
20230601,125100,338751000,513000,513000,513000,513000,0
20230601,125000,338751000,513000,513000,513000,513000,0
20230601,124900,338751000,513000,513000,513000,513000,0
20230601,124800,338751000,513000,513000,513000,513000,0
20230601,124700,338751000,513000,513000,513000,513000,2
20230601,124600,337725000,512000,512000,512000,512000,0
20230601,124500,337725000,512000,512000,512000,512000,0
20230601,124400,337725000,512000,512000,512000,512000,0
20230601,124300,337725000,512000,512000,512000,512000,0
20230601,124200,337725000,512000,512000,512000,512000,0
20230601,124100,337725000,512000,512000,512000,512000,0
20230601,124000,337725000,512000,512000,512000,512000,1
20230601,123900,337213000,514000,514000,514000,514000,0
20230601,123800,337213000,514000,514000,514000,514000,0
20230601,123700,337213000,514000,514000,514000,514000,0
20230601,123600,337213000,514000,514000,514000,514000,0
20230601,123500,337213000,514000,514000,514000,514000,0
20230601,123400,337213000,514000,514000,514000,514000,0
20230601,123300,337213000,514000,514000,514000,514000,1
20230601,123200,336699000,514000,514000,514000,514000,0
20230601,123100,336699000,514000,514000,514000,514000,0
20230601,123000,336699000,514000,514000,514000,514000,1
20230601,122900,336185000,516000,516000,516000,516000,0
20230601,122800,336185000,516000,516000,516000,516000,0
20230601,122700,336185000,516000,516000,516000,516000,0
20230601,122600,336185000,516000,516000,516000,516000,0
20230601,122500,336185000,516000,516000,516000,516000,0
20230601,122400,336185000,516000,516000,516000,516000,0
20230601,122300,336185000,516000,516000,516000,516000,0
20230601,122200,336185000,516000,516000,516000,516000,0
20230601,122100,336185000,516000,516000,516000,516000,0
20230601,122000,336185000,516000,516000,516000,516000,0
20230601,121900,336185000,516000,516000,516000,516000,0
20230601,121800,336185000,516000,516000,516000,516000,0
20230601,121700,336185000,516000,516000,516000,516000,10
20230601,121600,331025000,517000,517000,517000,517000,0
20230601,121500,331025000,517000,517000,517000,517000,0
20230601,121400,331025000,517000,516000,517000,516000,50
20230601,121300,305183000,516000,516000,516000,516000,0
20230601,121200,305183000,516000,516000,516000,516000,0
20230601,121100,305183000,516000,516000,516000,516000,0
20230601,121000,305183000,516000,516000,516000,516000,0
20230601,120900,305183000,516000,516000,516000,516000,0
20230601,120800,305183000,516000,516000,516000,516000,0
20230601,120700,305183000,516000,516000,516000,516000,0
20230601,120600,305183000,516000,516000,516000,516000,0
20230601,120500,305183000,516000,516000,516000,516000,0
20230601,120400,305183000,516000,516000,516000,516000,0
20230601,120300,305183000,516000,516000,516000,516000,0
20230601,120200,305183000,516000,516000,516000,516000,0
20230601,120100,305183000,516000,516000,516000,516000,0
20230601,120000,305183000,516000,516000,516000,516000,0
20230601,115900,305183000,516000,516000,516000,516000,0
20230601,115800,305183000,516000,516000,516000,516000,0
20230601,115700,305183000,516000,516000,516000,516000,1
20230601,115600,304667000,514000,514000,514000,514000,19
20230601,115500,294901000,517000,517000,517000,517000,0
20230601,115400,294901000,517000,517000,517000,517000,0
20230601,115300,294901000,517000,517000,517000,517000,0
20230601,115200,294901000,517000,517000,517000,517000,0
20230601,115100,294901000,517000,517000,517000,517000,0
20230601,115000,294901000,517000,517000,517000,517000,0
20230601,114900,294901000,517000,517000,517000,517000,0
20230601,114800,294901000,517000,517000,517000,517000,0
20230601,114700,294901000,517000,517000,517000,517000,0
20230601,114600,294901000,517000,517000,517000,517000,14
20230601,114500,287663000,516000,516000,516000,516000,10
20230601,114400,282503000,515000,515000,515000,515000,0
20230601,114300,282503000,515000,515000,515000,515000,0
20230601,114200,282503000,515000,515000,515000,515000,0
20230601,114100,282503000,515000,515000,515000,515000,3
20230601,114000,280958000,516000,516000,516000,516000,0
20230601,113900,280958000,516000,516000,516000,516000,0
20230601,113800,280958000,516000,516000,516000,516000,0
20230601,113700,280958000,516000,516000,516000,516000,51
20230601,113600,254642000,515000,515000,515000,515000,0
20230601,113500,254642000,515000,515000,515000,515000,1
20230601,113400,254127000,516000,517000,517000,516000,4
20230601,113300,252062000,517000,517000,517000,517000,5
20230601,113200,249477000,514000,515000,515000,514000,4
20230601,113100,247419000,517000,517000,517000,517000,10
20230601,113000,242249000,516000,516000,516000,516000,4
20230601,112900,240185000,516000,516000,516000,516000,0
20230601,112800,240185000,516000,516000,516000,516000,0
20230601,112700,240185000,516000,516000,516000,516000,0
20230601,112600,240185000,516000,516000,516000,516000,9
20230601,112500,235541000,516000,515000,516000,515000,2
20230601,112400,234510000,516000,516000,516000,516000,0
20230601,112300,234510000,516000,516000,516000,516000,0
20230601,112200,234510000,516000,516000,516000,516000,0
20230601,112100,234510000,516000,516000,516000,516000,1
20230601,112000,233994000,516000,516000,516000,516000,0
20230601,111900,233994000,516000,516000,516000,516000,1
20230601,111800,233478000,514000,514000,514000,514000,0
20230601,111700,233478000,514000,514000,514000,514000,0
20230601,111600,233478000,514000,514000,514000,514000,2
20230601,111500,232450000,516000,516000,516000,516000,0
20230601,111400,232450000,516000,516000,516000,516000,0
20230601,111300,232450000,516000,516000,516000,516000,0
20230601,111200,232450000,516000,516000,516000,516000,0
20230601,111100,232450000,516000,516000,516000,516000,0
20230601,111000,232450000,516000,516000,516000,516000,0
20230601,110900,232450000,516000,516000,516000,516000,0
20230601,110800,232450000,516000,516000,516000,516000,0
20230601,110700,232450000,516000,516000,516000,516000,0
20230601,110600,232450000,516000,516000,516000,516000,0
20230601,110500,232450000,516000,516000,516000,516000,1
20230601,110400,231934000,516000,517000,517000,512000,39
20230601,110300,211813000,517000,517000,517000,517000,0
20230601,110200,211813000,517000,517000,517000,517000,0
20230601,110100,211813000,517000,517000,517000,517000,0
20230601,110000,211813000,517000,517000,517000,517000,0
20230601,105900,211813000,517000,517000,517000,517000,5
20230601,105800,209228000,517000,517000,517000,517000,0
20230601,105700,209228000,517000,517000,517000,517000,0
20230601,105600,209228000,517000,517000,517000,517000,1
20230601,105500,208711000,515000,515000,515000,515000,0
20230601,105400,208711000,515000,515000,515000,515000,0
20230601,105300,208711000,515000,515000,515000,515000,0
20230601,105200,208711000,515000,515000,515000,515000,3
20230601,105100,207166000,512000,512000,512000,512000,0
20230601,105000,207166000,512000,517000,517000,512000,4
20230601,104900,205113000,512000,515000,515000,512000,20
20230601,104800,194825000,514000,514000,514000,514000,0
20230601,104700,194825000,514000,514000,514000,514000,15
20230601,104600,187115000,512000,512000,512000,512000,30
20230601,104500,171755000,514000,514000,514000,514000,11
20230601,104400,166101000,513000,513000,513000,513000,0
20230601,104300,166101000,513000,513000,513000,513000,0
20230601,104200,166101000,513000,513000,513000,513000,19
20230601,104100,156354000,512000,512000,512000,512000,0
20230601,104000,156354000,512000,512000,512000,512000,16
20230601,103900,148162000,510000,510000,510000,510000,18
20230601,103800,138982000,510000,510000,510000,510000,1
20230601,103700,138472000,510000,510000,510000,510000,0
20230601,103600,138472000,510000,510000,510000,510000,2
20230601,103500,137452000,510000,510000,510000,510000,1
20230601,103400,136942000,510000,510000,510000,510000,1
20230601,103300,136432000,510000,510000,510000,510000,0
20230601,103200,136432000,510000,510000,510000,510000,0
20230601,103100,136432000,510000,510000,510000,510000,8
20230601,103000,132352000,510000,513000,513000,510000,99
20230601,102900,81679000,513000,513000,513000,513000,2
20230601,102800,80653000,513000,513000,513000,513000,16
20230601,102700,72445000,513000,513000,513000,513000,0
20230601,102600,72445000,513000,513000,513000,513000,0
20230601,102500,72445000,513000,513000,513000,513000,0
20230601,102400,72445000,513000,513000,513000,513000,0
20230601,102300,72445000,513000,513000,513000,513000,0
20230601,102200,72445000,513000,513000,513000,513000,0
20230601,102100,72445000,513000,513000,513000,513000,0
20230601,102000,72445000,513000,513000,513000,513000,0
20230601,101900,72445000,513000,513000,513000,513000,0
20230601,101800,72445000,513000,513000,513000,513000,0
20230601,101700,72445000,513000,513000,513000,513000,0
20230601,101600,72445000,513000,513000,513000,513000,0
20230601,101500,72445000,513000,513000,513000,513000,0
20230601,101400,72445000,513000,513000,513000,513000,0
20230601,101300,72445000,513000,513000,513000,513000,0
20230601,101200,72445000,513000,513000,513000,513000,0
20230601,101100,72445000,513000,513000,513000,513000,0
20230601,101000,72445000,513000,513000,513000,513000,0
20230601,100900,72445000,513000,513000,513000,513000,0
20230601,100800,72445000,513000,513000,513000,513000,0
20230601,100700,72445000,513000,513000,513000,513000,0
20230601,100600,72445000,513000,513000,513000,513000,0
20230601,100500,72445000,513000,513000,513000,513000,0
20230601,100400,72445000,513000,513000,513000,513000,0
20230601,100300,72445000,513000,513000,513000,513000,0
20230601,100200,72445000,513000,513000,513000,513000,0
20230601,100100,72445000,513000,513000,513000,513000,0
20230601,100000,72445000,513000,513000,513000,513000,0
20230601,095900,72445000,513000,513000,513000,513000,0
20230601,095800,72445000,513000,513000,513000,513000,1
20230601,095700,71932000,513000,513000,513000,513000,0
20230601,095600,71932000,513000,513000,513000,513000,0
20230601,095500,71932000,513000,513000,513000,513000,0
20230601,095400,71932000,513000,513000,513000,513000,0
20230601,095300,71932000,513000,513000,513000,513000,0
20230601,095200,71932000,513000,513000,513000,513000,30
20230601,095100,56542000,514000,514000,514000,514000,0
20230601,095000,56542000,514000,514000,514000,514000,0
20230601,094900,56542000,514000,514000,514000,514000,0
20230601,094800,56542000,514000,514000,514000,514000,2
20230601,094700,55514000,514000,514000,514000,514000,0
20230601,094600,55514000,514000,514000,514000,514000,0
20230601,094500,55514000,514000,514000,514000,514000,2
20230601,094400,54486000,514000,514000,514000,514000,0
20230601,094300,54486000,514000,514000,514000,514000,6
20230601,094200,51402000,514000,514000,514000,514000,1
20230601,094100,50888000,514000,514000,514000,514000,0
20230601,094000,50888000,514000,514000,514000,514000,1
20230601,093900,50374000,514000,514000,514000,514000,0
20230601,093800,50374000,514000,514000,514000,514000,0
20230601,093700,50374000,514000,514000,514000,514000,0
20230601,093600,50374000,514000,514000,514000,514000,0
20230601,093500,50374000,514000,514000,514000,514000,0
20230601,093400,50374000,514000,514000,514000,514000,0
20230601,093300,50374000,514000,514000,514000,514000,5
20230601,093200,47804000,514000,515000,515000,514000,4
20230601,093100,45747000,514000,514000,514000,514000,0
20230601,093000,45747000,514000,514000,514000,514000,0
20230601,092900,45747000,514000,514000,514000,514000,0
20230601,092800,45747000,514000,514000,514000,514000,0
20230601,092700,45747000,514000,514000,514000,514000,0
20230601,092600,45747000,514000,514000,514000,514000,0
20230601,092500,45747000,514000,514000,514000,514000,0
20230601,092400,45747000,514000,514000,514000,514000,0
20230601,092300,45747000,514000,514000,514000,514000,1
20230601,092200,45233000,516000,516000,516000,516000,0
20230601,092100,45233000,516000,516000,516000,516000,0
20230601,092000,45233000,516000,516000,516000,516000,0
20230601,091900,45233000,516000,516000,516000,516000,0
20230601,091800,45233000,516000,514000,516000,514000,8
20230601,091700,41119000,513000,513000,513000,513000,0
20230601,091600,41119000,513000,513000,513000,513000,0
20230601,091500,41119000,513000,513000,513000,513000,0
20230601,091400,41119000,513000,513000,513000,513000,9
20230601,091300,36502000,513000,513000,513000,513000,0
20230601,091200,36502000,513000,513000,513000,513000,5
20230601,091100,33937000,514000,514000,514000,514000,0
20230601,091000,33937000,514000,514000,514000,514000,9
20230601,090900,29311000,514000,514000,514000,514000,0
20230601,090800,29311000,514000,514000,514000,514000,0
20230601,090700,29311000,514000,514000,514000,514000,0
20230601,090600,29311000,514000,514000,514000,514000,0
20230601,090500,29311000,514000,514000,514000,514000,0
20230601,090400,29311000,514000,515000,515000,514000,50
20230601,090300,3605000,515000,515000,515000,515000,0
20230601,090200,3605000,515000,515000,515000,515000,6
20230601,090100,515000,515000,515000,515000,515000,0
20230601,090000,515000,515000,515000,515000,515000,1