KissMeData/024900/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214100,210062262020,9780,9780,9780,9780,149273
20230601,214000,210062262020,9780,9780,9780,9780,0
20230601,213900,210062262020,9780,9780,9780,9780,0
20230601,213800,210062262020,9780,9780,9780,9780,0
20230601,213700,210062262020,9780,9780,9780,9780,0
20230601,213600,210062262020,9780,9780,9780,9780,0
20230601,213500,210062262020,9780,9780,9780,9780,0
20230601,213400,210062262020,9780,9780,9780,9780,0
20230601,213300,210062262020,9780,9780,9780,9780,0
20230601,213200,210062262020,9780,9780,9780,9780,0
20230601,213100,210062262020,9780,9780,9780,9780,0
20230601,213000,210062262020,9780,9780,9780,9780,0
20230601,212900,210062262020,9780,9780,9780,9780,0
20230601,212800,210062262020,9780,9780,9780,9780,0
20230601,212700,210062262020,9780,9780,9780,9780,0
20230601,212600,210062262020,9780,9780,9780,9780,0
20230601,212500,210062262020,9780,9780,9780,9780,0
20230601,212400,210062262020,9780,9780,9780,9780,0
20230601,212300,210062262020,9780,9780,9780,9780,0
20230601,212200,210062262020,9780,9780,9780,9780,0
20230601,212100,210062262020,9780,9780,9780,9780,0
20230601,212000,210062262020,9780,9780,9780,9780,0
20230601,211900,210062262020,9780,9780,9780,9780,0
20230601,211800,210062262020,9780,9780,9780,9780,0
20230601,211700,210062262020,9780,9780,9780,9780,0
20230601,211600,210062262020,9780,9780,9780,9780,0
20230601,211500,210062262020,9780,9780,9780,9780,0
20230601,211400,210062262020,9780,9780,9780,9780,0
20230601,211300,210062262020,9780,9780,9780,9780,0
20230601,211200,210062262020,9780,9780,9780,9780,0
20230601,211100,210062262020,9780,9780,9780,9780,149273
20230601,211000,210062262020,9780,9780,9780,9780,0
20230601,210900,210062262020,9780,9780,9780,9780,0
20230601,210800,210062262020,9780,9780,9780,9780,0
20230601,210700,210062262020,9780,9780,9780,9780,0
20230601,210600,210062262020,9780,9780,9780,9780,0
20230601,210500,210062262020,9780,9780,9780,9780,0
20230601,210400,210062262020,9780,9780,9780,9780,0
20230601,210300,210062262020,9780,9780,9780,9780,0
20230601,210200,210062262020,9780,9780,9780,9780,0
20230601,210100,210062262020,9780,9780,9780,9780,0
20230601,210000,210062262020,9780,9780,9780,9780,0
20230601,205900,210062262020,9780,9780,9780,9780,0
20230601,205800,210062262020,9780,9780,9780,9780,0
20230601,205700,210062262020,9780,9780,9780,9780,0
20230601,205600,210062262020,9780,9780,9780,9780,0
20230601,205500,210062262020,9780,9780,9780,9780,0
20230601,205400,210062262020,9780,9780,9780,9780,0
20230601,205300,210062262020,9780,9780,9780,9780,0
20230601,205200,210062262020,9780,9780,9780,9780,0
20230601,205100,210062262020,9780,9780,9780,9780,0
20230601,205000,210062262020,9780,9780,9780,9780,0
20230601,204900,210062262020,9780,9780,9780,9780,0
20230601,204800,210062262020,9780,9780,9780,9780,0
20230601,204700,210062262020,9780,9780,9780,9780,0
20230601,204600,210062262020,9780,9780,9780,9780,0
20230601,204500,210062262020,9780,9780,9780,9780,0
20230601,204400,210062262020,9780,9780,9780,9780,0
20230601,204300,210062262020,9780,9780,9780,9780,0
20230601,204200,210062262020,9780,9780,9780,9780,0
20230601,204100,210062262020,9780,9780,9780,9780,149273
20230601,204000,210062262020,9780,9780,9780,9780,0
20230601,203900,210062262020,9780,9780,9780,9780,0
20230601,203800,210062262020,9780,9780,9780,9780,0
20230601,203700,210062262020,9780,9780,9780,9780,0
20230601,203600,210062262020,9780,9780,9780,9780,0
20230601,203500,210062262020,9780,9780,9780,9780,0
20230601,203400,210062262020,9780,9780,9780,9780,0
20230601,203300,210062262020,9780,9780,9780,9780,0
20230601,203200,210062262020,9780,9780,9780,9780,0
20230601,203100,210062262020,9780,9780,9780,9780,0
20230601,203000,210062262020,9780,9780,9780,9780,0
20230601,202900,210062262020,9780,9780,9780,9780,0
20230601,202800,210062262020,9780,9780,9780,9780,0
20230601,202700,210062262020,9780,9780,9780,9780,0
20230601,202600,210062262020,9780,9780,9780,9780,0
20230601,202500,210062262020,9780,9780,9780,9780,0
20230601,202400,210062262020,9780,9780,9780,9780,0
20230601,202300,210062262020,9780,9780,9780,9780,0
20230601,202200,210062262020,9780,9780,9780,9780,0
20230601,202100,210062262020,9780,9780,9780,9780,0
20230601,202000,210062262020,9780,9780,9780,9780,0
20230601,201900,210062262020,9780,9780,9780,9780,0
20230601,201800,210062262020,9780,9780,9780,9780,0
20230601,201700,210062262020,9780,9780,9780,9780,0
20230601,201600,210062262020,9780,9780,9780,9780,0
20230601,201500,210062262020,9780,9780,9780,9780,0
20230601,201400,210062262020,9780,9780,9780,9780,0
20230601,201300,210062262020,9780,9780,9780,9780,0
20230601,201200,210062262020,9780,9780,9780,9780,0
20230601,201100,210062262020,9780,9780,9780,9780,149273
20230601,201000,210062262020,9780,9780,9780,9780,0
20230601,200900,210062262020,9780,9780,9780,9780,0
20230601,200800,210062262020,9780,9780,9780,9780,0
20230601,200700,210062262020,9780,9780,9780,9780,0
20230601,200600,210062262020,9780,9780,9780,9780,0
20230601,200500,210062262020,9780,9780,9780,9780,0
20230601,200400,210062262020,9780,9780,9780,9780,0
20230601,200300,210062262020,9780,9780,9780,9780,0
20230601,200200,210062262020,9780,9780,9780,9780,0
20230601,200100,210062262020,9780,9780,9780,9780,0
20230601,200000,210062262020,9780,9780,9780,9780,0
20230601,195900,210062262020,9780,9780,9780,9780,0
20230601,195800,210062262020,9780,9780,9780,9780,0
20230601,195700,210062262020,9780,9780,9780,9780,0
20230601,195600,210062262020,9780,9780,9780,9780,0
20230601,195500,210062262020,9780,9780,9780,9780,0
20230601,195400,210062262020,9780,9780,9780,9780,0
20230601,195300,210062262020,9780,9780,9780,9780,0
20230601,195200,210062262020,9780,9780,9780,9780,0
20230601,195100,210062262020,9780,9780,9780,9780,0
20230601,195000,210062262020,9780,9780,9780,9780,0
20230601,194900,210062262020,9780,9780,9780,9780,0
20230601,194800,210062262020,9780,9780,9780,9780,0
20230601,194700,210062262020,9780,9780,9780,9780,0
20230601,194600,210062262020,9780,9780,9780,9780,0
20230601,194500,210062262020,9780,9780,9780,9780,0
20230601,194400,210062262020,9780,9780,9780,9780,0
20230601,194300,210062262020,9780,9780,9780,9780,0
20230601,194200,210062262020,9780,9780,9780,9780,0
20230601,194100,210062262020,9780,9780,9780,9780,149273
20230601,194000,210062262020,9780,9780,9780,9780,0
20230601,193900,210062262020,9780,9780,9780,9780,0
20230601,193800,210062262020,9780,9780,9780,9780,0
20230601,193700,210062262020,9780,9780,9780,9780,0
20230601,193600,210062262020,9780,9780,9780,9780,0
20230601,193500,210062262020,9780,9780,9780,9780,0
20230601,193400,210062262020,9780,9780,9780,9780,0
20230601,193300,210062262020,9780,9780,9780,9780,0
20230601,193200,210062262020,9780,9780,9780,9780,0
20230601,193100,210062262020,9780,9780,9780,9780,0
20230601,193000,210062262020,9780,9780,9780,9780,0
20230601,192900,210062262020,9780,9780,9780,9780,0
20230601,192800,210062262020,9780,9780,9780,9780,0
20230601,192700,210062262020,9780,9780,9780,9780,0
20230601,192600,210062262020,9780,9780,9780,9780,0
20230601,192500,210062262020,9780,9780,9780,9780,0
20230601,192400,210062262020,9780,9780,9780,9780,0
20230601,192300,210062262020,9780,9780,9780,9780,0
20230601,192200,210062262020,9780,9780,9780,9780,0
20230601,192100,210062262020,9780,9780,9780,9780,0
20230601,192000,210062262020,9780,9780,9780,9780,0
20230601,191900,210062262020,9780,9780,9780,9780,0
20230601,191800,210062262020,9780,9780,9780,9780,0
20230601,191700,210062262020,9780,9780,9780,9780,0
20230601,191600,210062262020,9780,9780,9780,9780,0
20230601,191500,210062262020,9780,9780,9780,9780,0
20230601,191400,210062262020,9780,9780,9780,9780,0
20230601,191300,210062262020,9780,9780,9780,9780,0
20230601,191200,210062262020,9780,9780,9780,9780,0
20230601,191100,210062262020,9780,9780,9780,9780,149273
20230601,191000,210062262020,9780,9780,9780,9780,0
20230601,190900,210062262020,9780,9780,9780,9780,0
20230601,190800,210062262020,9780,9780,9780,9780,0
20230601,190700,210062262020,9780,9780,9780,9780,0
20230601,190600,210062262020,9780,9780,9780,9780,0
20230601,190500,210062262020,9780,9780,9780,9780,0
20230601,190400,210062262020,9780,9780,9780,9780,0
20230601,190300,210062262020,9780,9780,9780,9780,0
20230601,190200,210062262020,9780,9780,9780,9780,0
20230601,190100,210062262020,9780,9780,9780,9780,0
20230601,190000,210062262020,9780,9780,9780,9780,0
20230601,185900,210062262020,9780,9780,9780,9780,0
20230601,185800,210062262020,9780,9780,9780,9780,0
20230601,185700,210062262020,9780,9780,9780,9780,0
20230601,185600,210062262020,9780,9780,9780,9780,0
20230601,185500,210062262020,9780,9780,9780,9780,0
20230601,185400,210062262020,9780,9780,9780,9780,0
20230601,185300,210062262020,9780,9780,9780,9780,0
20230601,185200,210062262020,9780,9780,9780,9780,0
20230601,185100,210062262020,9780,9780,9780,9780,0
20230601,185000,210062262020,9780,9780,9780,9780,0
20230601,184900,210062262020,9780,9780,9780,9780,0
20230601,184800,210062262020,9780,9780,9780,9780,0
20230601,184700,210062262020,9780,9780,9780,9780,0
20230601,184600,210062262020,9780,9780,9780,9780,0
20230601,184500,210062262020,9780,9780,9780,9780,0
20230601,184400,210062262020,9780,9780,9780,9780,0
20230601,184300,210062262020,9780,9780,9780,9780,0
20230601,184200,210062262020,9780,9780,9780,9780,0
20230601,184100,210062262020,9780,9780,9780,9780,149273
20230601,184000,210062262020,9780,9780,9780,9780,0
20230601,183900,210062262020,9780,9780,9780,9780,0
20230601,183800,210062262020,9780,9780,9780,9780,0
20230601,183700,210062262020,9780,9780,9780,9780,0
20230601,183600,210062262020,9780,9780,9780,9780,0
20230601,183500,210062262020,9780,9780,9780,9780,0
20230601,183400,210062262020,9780,9780,9780,9780,0
20230601,183300,210062262020,9780,9780,9780,9780,0
20230601,183200,210062262020,9780,9780,9780,9780,0
20230601,183100,210062262020,9780,9780,9780,9780,0
20230601,183000,210062262020,9780,9780,9780,9780,0
20230601,182900,210062262020,9780,9780,9780,9780,0
20230601,182800,210062262020,9780,9780,9780,9780,0
20230601,182700,210062262020,9780,9780,9780,9780,0
20230601,182600,210062262020,9780,9780,9780,9780,0
20230601,182500,210062262020,9780,9780,9780,9780,0
20230601,182400,210062262020,9780,9780,9780,9780,0
20230601,182300,210062262020,9780,9780,9780,9780,0
20230601,182200,210062262020,9780,9780,9780,9780,0
20230601,182100,210062262020,9780,9780,9780,9780,0
20230601,182000,210062262020,9780,9780,9780,9780,0
20230601,181900,210062262020,9780,9780,9780,9780,0
20230601,181800,210062262020,9780,9780,9780,9780,0
20230601,181700,210062262020,9780,9780,9780,9780,0
20230601,181600,210062262020,9780,9780,9780,9780,0
20230601,181500,210062262020,9780,9780,9780,9780,0
20230601,181400,210062262020,9780,9780,9780,9780,0
20230601,181300,210062262020,9780,9780,9780,9780,0
20230601,181200,210062262020,9780,9780,9780,9780,0
20230601,181100,210062262020,9780,9780,9780,9780,149273
20230601,181000,210062262020,9780,9780,9780,9780,0
20230601,180900,210062262020,9780,9780,9780,9780,0
20230601,180800,210062262020,9780,9780,9780,9780,0
20230601,180700,210062262020,9780,9780,9780,9780,0
20230601,180600,210062262020,9780,9780,9780,9780,0
20230601,180500,210062262020,9780,9780,9780,9780,0
20230601,180400,210062262020,9780,9780,9780,9780,0
20230601,180300,210062262020,9780,9780,9780,9780,0
20230601,180200,210062262020,9780,9780,9780,9780,0
20230601,180100,210062262020,9780,9780,9780,9780,0
20230601,180000,210062262020,9780,9780,9780,9780,0
20230601,175900,210062262020,9780,9780,9780,9780,0
20230601,175800,210062262020,9780,9780,9780,9780,0
20230601,175700,210062262020,9780,9780,9780,9780,0
20230601,175600,210062262020,9780,9780,9780,9780,0
20230601,175500,210062262020,9780,9780,9780,9780,0
20230601,175400,210062262020,9780,9780,9780,9780,0
20230601,175300,210062262020,9780,9780,9780,9780,0
20230601,175200,210062262020,9780,9780,9780,9780,0
20230601,175100,210062262020,9780,9780,9780,9780,0
20230601,175000,210062262020,9780,9780,9780,9780,0
20230601,174900,210062262020,9780,9780,9780,9780,0
20230601,174800,210062262020,9780,9780,9780,9780,0
20230601,174700,210062262020,9780,9780,9780,9780,0
20230601,174600,210062262020,9780,9780,9780,9780,0
20230601,174500,210062262020,9780,9780,9780,9780,0
20230601,174400,210062262020,9780,9780,9780,9780,0
20230601,174300,210062262020,9780,9780,9780,9780,0
20230601,174200,210062262020,9780,9780,9780,9780,0
20230601,174100,210062262020,9780,9780,9780,9780,149273
20230601,174000,210062262020,9780,9780,9780,9780,0
20230601,173900,210062262020,9780,9780,9780,9780,0
20230601,173800,210062262020,9780,9780,9780,9780,0
20230601,173700,210062262020,9780,9780,9780,9780,0
20230601,173600,210062262020,9780,9780,9780,9780,0
20230601,173500,210062262020,9780,9780,9780,9780,0
20230601,173400,210062262020,9780,9780,9780,9780,0
20230601,173300,210062262020,9780,9780,9780,9780,0
20230601,173200,210062262020,9780,9780,9780,9780,0
20230601,173100,210062262020,9780,9780,9780,9780,0
20230601,173000,210062262020,9780,9780,9780,9780,0
20230601,172900,210062262020,9780,9780,9780,9780,0
20230601,172800,210062262020,9780,9780,9780,9780,0
20230601,172700,210062262020,9780,9780,9780,9780,0
20230601,172600,210062262020,9780,9780,9780,9780,0
20230601,172500,210062262020,9780,9780,9780,9780,0
20230601,172400,210062262020,9780,9780,9780,9780,0
20230601,172300,210062262020,9780,9780,9780,9780,0
20230601,172200,210062262020,9780,9780,9780,9780,0
20230601,172100,210062262020,9780,9780,9780,9780,0
20230601,172000,210062262020,9780,9780,9780,9780,0
20230601,171900,210062262020,9780,9780,9780,9780,0
20230601,171800,210062262020,9780,9780,9780,9780,0
20230601,171700,210062262020,9780,9780,9780,9780,0
20230601,171600,210062262020,9780,9780,9780,9780,0
20230601,171500,210062262020,9780,9780,9780,9780,0
20230601,171400,210062262020,9780,9780,9780,9780,0
20230601,171300,210062262020,9780,9780,9780,9780,0
20230601,171200,210062262020,9780,9780,9780,9780,0
20230601,171100,210062262020,9780,9780,9780,9780,149273
20230601,171000,210062262020,9780,9780,9780,9780,0
20230601,170900,210062262020,9780,9780,9780,9780,0
20230601,170800,210062262020,9780,9780,9780,9780,0
20230601,170700,210062262020,9780,9780,9780,9780,0
20230601,170600,210062262020,9780,9780,9780,9780,0
20230601,170500,210062262020,9780,9780,9780,9780,0
20230601,170400,210062262020,9780,9780,9780,9780,0
20230601,170300,210062262020,9780,9780,9780,9780,0
20230601,170200,210062262020,9780,9780,9780,9780,0
20230601,170100,210062262020,9780,9780,9780,9780,0
20230601,170000,210062262020,9780,9780,9780,9780,0
20230601,165900,210062262020,9780,9780,9780,9780,0
20230601,165800,210062262020,9780,9780,9780,9780,0
20230601,165700,210062262020,9780,9780,9780,9780,0
20230601,165600,210062262020,9780,9780,9780,9780,0
20230601,165500,210062262020,9780,9780,9780,9780,0
20230601,165400,210062262020,9780,9780,9780,9780,0
20230601,165300,210062262020,9780,9780,9780,9780,0
20230601,165200,210062262020,9780,9780,9780,9780,0
20230601,165100,210062262020,9780,9780,9780,9780,0
20230601,165000,210062262020,9780,9780,9780,9780,0
20230601,164900,210062262020,9780,9780,9780,9780,0
20230601,164800,210062262020,9780,9780,9780,9780,0
20230601,164700,210062262020,9780,9780,9780,9780,0
20230601,164600,210062262020,9780,9780,9780,9780,0
20230601,164500,210062262020,9780,9780,9780,9780,0
20230601,164400,210062262020,9780,9780,9780,9780,0
20230601,164300,210062262020,9780,9780,9780,9780,0
20230601,164200,210062262020,9780,9780,9780,9780,0
20230601,164100,210062262020,9780,9780,9780,9780,149273
20230601,164000,210062262020,9780,9780,9780,9780,0
20230601,163900,210062262020,9780,9780,9780,9780,0
20230601,163800,210062262020,9780,9780,9780,9780,0
20230601,163700,210062262020,9780,9780,9780,9780,0
20230601,163600,210062262020,9780,9780,9780,9780,0
20230601,163500,210062262020,9780,9780,9780,9780,0
20230601,163400,210062262020,9780,9780,9780,9780,0
20230601,163300,210062262020,9780,9780,9780,9780,0
20230601,163200,210062262020,9780,9780,9780,9780,0
20230601,163100,210062262020,9780,9780,9780,9780,0
20230601,163000,210062262020,9780,9780,9780,9780,0
20230601,162900,210062262020,9780,9780,9780,9780,0
20230601,162800,210062262020,9780,9780,9780,9780,0
20230601,162700,210062262020,9780,9780,9780,9780,0
20230601,162600,210062262020,9780,9780,9780,9780,0
20230601,162500,210062262020,9780,9780,9780,9780,0
20230601,162400,210062262020,9780,9780,9780,9780,0
20230601,162300,210062262020,9780,9780,9780,9780,0
20230601,162200,210062262020,9780,9780,9780,9780,0
20230601,162100,210062262020,9780,9780,9780,9780,0
20230601,162000,210062262020,9780,9780,9780,9780,0
20230601,161900,210062262020,9780,9780,9780,9780,0
20230601,161800,210062262020,9780,9780,9780,9780,0
20230601,161700,210062262020,9780,9780,9780,9780,0
20230601,161600,210062262020,9780,9780,9780,9780,0
20230601,161500,210062262020,9780,9780,9780,9780,0
20230601,161400,210062262020,9780,9780,9780,9780,0
20230601,161300,210062262020,9780,9780,9780,9780,0
20230601,161200,210062262020,9780,9780,9780,9780,0
20230601,161100,210062262020,9780,9780,9780,9780,149273
20230601,161000,210062262020,9780,9780,9780,9780,0
20230601,160900,210062262020,9780,9780,9780,9780,0
20230601,160800,210062262020,9780,9780,9780,9780,0
20230601,160700,210062262020,9780,9780,9780,9780,0
20230601,160600,210062262020,9780,9780,9780,9780,0
20230601,160500,210062262020,9780,9780,9780,9780,0
20230601,160400,210062262020,9780,9780,9780,9780,0
20230601,160300,210062262020,9780,9780,9780,9780,0
20230601,160200,210062262020,9780,9780,9780,9780,0
20230601,160100,210062262020,9780,9780,9780,9780,0
20230601,160000,210062262020,9780,9780,9780,9780,0
20230601,155900,210062262020,9780,9780,9780,9780,0
20230601,155800,210062262020,9780,9780,9780,9780,0
20230601,155700,210062262020,9780,9780,9780,9780,0
20230601,155600,210062262020,9780,9780,9780,9780,0
20230601,155500,210062262020,9780,9780,9780,9780,0
20230601,155400,210062262020,9780,9780,9780,9780,0
20230601,155300,210062262020,9780,9780,9780,9780,0
20230601,155200,210062262020,9780,9780,9780,9780,0
20230601,155100,210062262020,9780,9780,9780,9780,0
20230601,155000,210062262020,9780,9780,9780,9780,0
20230601,154900,210062262020,9780,9780,9780,9780,0
20230601,154800,210062262020,9780,9780,9780,9780,0
20230601,154700,210062262020,9780,9780,9780,9780,0
20230601,154600,210062262020,9780,9780,9780,9780,0
20230601,154500,210062262020,9780,9780,9780,9780,0
20230601,154400,210062262020,9780,9780,9780,9780,0
20230601,154300,210062262020,9780,9780,9780,9780,0
20230601,154200,210062262020,9780,9780,9780,9780,0
20230601,154100,210062262020,9780,9780,9780,9780,149273
20230601,154000,210062262020,9780,9780,9780,9780,0
20230601,153900,210062262020,9780,9780,9780,9780,0
20230601,153800,210062262020,9780,9780,9780,9780,0
20230601,153700,210062262020,9780,9780,9780,9780,0
20230601,153600,210062262020,9780,9780,9780,9780,0
20230601,153500,210062262020,9780,9780,9780,9780,0
20230601,153400,210062262020,9780,9780,9780,9780,0
20230601,153300,210062262020,9780,9780,9780,9780,0
20230601,153200,210062262020,9780,9780,9780,9780,0
20230601,153100,210062262020,9780,9780,9780,9780,0
20230601,153000,210062262020,9780,9780,9780,9780,149273
20230601,152900,208602372080,9810,9810,9810,9810,0
20230601,152800,208602372080,9810,9810,9810,9810,0
20230601,152700,208602372080,9810,9810,9810,9810,0
20230601,152600,208602372080,9810,9810,9810,9810,0
20230601,152500,208602372080,9810,9810,9810,9810,0
20230601,152400,208602372080,9810,9810,9810,9810,0
20230601,152300,208602372080,9810,9810,9810,9810,0
20230601,152200,208602372080,9810,9810,9810,9810,0
20230601,152100,208602372080,9810,9810,9810,9810,0
20230601,152000,208602372080,9810,9810,9810,9810,0
20230601,151900,208602372080,9810,9800,9830,9800,36117
20230601,151800,208247876720,9810,9810,9830,9800,19442
20230601,151700,208057141090,9810,9840,9840,9810,31374
20230601,151600,207748875570,9840,9840,9850,9830,18135
20230601,151500,207570482310,9840,9840,9850,9830,11536
20230601,151400,207457010270,9840,9840,9850,9830,19667
20230601,151300,207263505790,9840,9830,9850,9820,34907
20230601,151200,206920286910,9820,9820,9830,9780,38810
20230601,151100,206539896240,9820,9760,9820,9760,19935
20230601,151000,206344936340,9760,9840,9850,9750,65937
20230601,150900,205699655850,9840,9830,9850,9830,16510
20230601,150800,205537157840,9830,9820,9840,9820,9867
20230601,150700,205440198530,9820,9830,9860,9820,20514
20230601,150600,205238335690,9830,9820,9840,9820,10400
20230601,150500,205136154650,9820,9840,9850,9820,13845
20230601,150400,205000002240,9840,9860,9870,9830,22548
20230601,150300,204777927280,9860,9870,9880,9850,19161
20230601,150200,204588925360,9870,9850,9870,9830,22151
20230601,150100,204370691380,9850,9830,9860,9800,36304
20230601,150000,204014048950,9820,9850,9900,9820,66514
20230601,145900,203357890800,9850,9820,9850,9810,21743
20230601,145800,203144240450,9820,9840,9860,9820,19501
20230601,145700,202952331230,9840,9850,9850,9820,17608
20230601,145600,202779066020,9840,9830,9850,9810,30828
20230601,145500,202475969360,9830,9830,9860,9810,25004
20230601,145400,202230082870,9830,9850,9860,9810,17728
20230601,145300,202055707310,9850,9780,9850,9750,56298
20230601,145200,201503715560,9780,9780,9790,9730,39762
20230601,145100,201115564910,9790,9810,9820,9730,96744
20230601,145000,200171526120,9820,9860,9870,9790,152666
20230601,144900,198671498780,9850,10020,10020,9840,154908
20230601,144800,197133878670,10010,9870,10020,9870,183758
20230601,144700,195300645210,9870,9940,9940,9870,73535
20230601,144600,194572332430,9930,9880,9940,9860,130410
20230601,144500,193280047790,9880,9750,9880,9740,93655
20230601,144400,192360386430,9750,9740,9770,9740,21674
20230601,144300,192148884910,9750,9780,9790,9750,34202
20230601,144200,191814628200,9780,9740,9790,9740,26600
20230601,144100,191554829120,9740,9720,9740,9710,12104
20230601,144000,191437124620,9710,9710,9720,9690,16104
20230601,143900,191280959230,9720,9730,9740,9710,9568
20230601,143800,191187885890,9730,9720,9740,9710,8513
20230601,143700,191105073240,9720,9690,9730,9690,7218
20230601,143600,191034983550,9710,9730,9740,9690,11047
20230601,143500,190927590170,9740,9680,9740,9670,17764
20230601,143400,190755227900,9680,9680,9690,9670,2890
20230601,143300,190727250280,9680,9670,9700,9670,9655
20230601,143200,190633735240,9680,9670,9680,9660,7266
20230601,143100,190563458960,9660,9650,9670,9650,9400
20230601,143000,190472686650,9650,9660,9660,9650,12633
20230601,142900,190350767120,9660,9650,9660,9650,6718
20230601,142800,190285910100,9650,9660,9660,9630,20414
20230601,142700,190089005310,9660,9650,9670,9630,6879
20230601,142600,190022650360,9650,9690,9690,9630,26442
20230601,142500,189767527720,9690,9680,9690,9660,8286
20230601,142400,189687359520,9670,9660,9690,9650,8616
20230601,142300,189604056460,9660,9670,9670,9650,11961
20230601,142200,189488550270,9670,9680,9690,9660,28321
20230601,142100,189214708040,9690,9710,9720,9670,22704
20230601,142000,188994829550,9710,9720,9730,9690,16856
20230601,141900,188831145250,9720,9770,9770,9690,47495
20230601,141800,188369307060,9770,9780,9820,9770,100655
20230601,141700,187383325710,9790,9710,9790,9700,94607
20230601,141600,186461784990,9700,9690,9710,9660,21113
20230601,141500,186257150070,9690,9640,9700,9620,25258
20230601,141400,186013175090,9630,9630,9640,9620,3400
20230601,141300,185980437070,9620,9630,9630,9620,4256
20230601,141200,185939479530,9630,9610,9640,9610,2005
20230601,141100,185920164760,9610,9650,9650,9610,9733
20230601,141000,185826438000,9650,9660,9660,9650,1523
20230601,140900,185811736120,9650,9650,9660,9640,3989
20230601,140800,185773238110,9650,9630,9660,9630,3326
20230601,140700,185741165730,9630,9620,9640,9620,8497
20230601,140600,185659363480,9610,9640,9640,9610,14977
20230601,140500,185515227270,9640,9650,9650,9620,5750
20230601,140400,185459841030,9650,9640,9650,9620,4746
20230601,140300,185414120750,9630,9650,9660,9610,12578
20230601,140200,185293030060,9650,9660,9670,9650,6084
20230601,140100,185234262480,9670,9670,9680,9660,6174
20230601,140000,185174578050,9670,9680,9680,9660,5097
20230601,135900,185125314200,9680,9670,9690,9670,6432
20230601,135800,185063041030,9680,9720,9730,9670,14581
20230601,135700,184921559420,9720,9680,9730,9670,25018
20230601,135600,184678614660,9670,9660,9690,9660,12453
20230601,135500,184558092680,9660,9640,9660,9630,3651
20230601,135400,184522911820,9640,9630,9640,9620,4054
20230601,135300,184483884810,9630,9620,9630,9620,6879
20230601,135200,184417707320,9620,9630,9630,9610,8243
20230601,135100,184338420800,9620,9640,9640,9620,15473
20230601,135000,184189528470,9640,9620,9640,9610,6690
20230601,134900,184125155960,9620,9660,9660,9620,10969
20230601,134800,184019419230,9660,9660,9670,9650,8128
20230601,134700,183940881040,9660,9670,9680,9650,9413
20230601,134600,183849901180,9670,9640,9670,9630,16039
20230601,134500,183695022070,9630,9620,9650,9610,11549
20230601,134400,183583846870,9620,9610,9620,9610,8327
20230601,134300,183503800720,9610,9610,9620,9600,18261
20230601,134200,183328317530,9610,9600,9640,9600,7712
20230601,134100,183254161190,9600,9640,9640,9600,25318
20230601,134000,183010641040,9640,9680,9680,9640,9170
20230601,133900,182922105570,9680,9680,9690,9650,30023
20230601,133800,182631588760,9670,9640,9690,9640,10699
20230601,133700,182528192140,9640,9640,9650,9630,8726
20230601,133600,182444064270,9640,9650,9650,9630,8955
20230601,133500,182357743330,9650,9640,9650,9620,11267
20230601,133400,182249234420,9640,9610,9640,9600,13884
20230601,133300,182115608750,9610,9660,9660,9590,54916
20230601,133200,181587025240,9660,9660,9670,9650,10630
20230601,133100,181484357990,9660,9670,9680,9650,10064
20230601,133000,181387141950,9670,9680,9690,9670,12387
20230601,132900,181267289340,9680,9680,9700,9680,5382
20230601,132800,181215177170,9680,9700,9710,9670,8299
20230601,132700,181134804280,9710,9760,9770,9670,29021
20230601,132600,180852815940,9760,9750,9760,9740,35215
20230601,132500,180509290520,9750,9700,9760,9700,25201
20230601,132400,180263947530,9700,9670,9710,9670,5786
20230601,132300,180207867630,9670,9690,9690,9660,13550
20230601,132200,180076842240,9680,9690,9700,9670,12388
20230601,132100,179956900990,9690,9740,9740,9680,39446
20230601,132000,179573916630,9730,9730,9740,9720,15081
20230601,131900,179427124740,9730,9720,9730,9720,12826
20230601,131800,179302372810,9720,9740,9740,9720,16624
20230601,131700,179140606480,9740,9710,9740,9690,32529
20230601,131600,178824504640,9700,9710,9720,9690,18780
20230601,131500,178642284050,9710,9690,9720,9690,21152
20230601,131400,178437039150,9700,9700,9710,9670,30728
20230601,131300,178139377890,9710,9680,9710,9680,37518
20230601,131200,177775483570,9690,9620,9690,9620,27972
20230601,131100,177505403390,9630,9630,9640,9620,9491
20230601,131000,177414059540,9630,9610,9650,9600,10645
20230601,130900,177311555840,9610,9640,9640,9600,18108
20230601,130800,177137507380,9650,9670,9670,9630,18850
20230601,130700,176955538050,9670,9660,9670,9650,6018
20230601,130600,176897425270,9660,9660,9680,9630,30223
20230601,130500,176605589790,9660,9590,9660,9590,28895
20230601,130400,176327330560,9590,9590,9600,9570,19431
20230601,130300,176141102160,9590,9620,9620,9590,19587
20230601,130200,175952908040,9620,9630,9650,9610,12599
20230601,130100,175831569610,9630,9600,9640,9600,14322
20230601,130000,175693850280,9600,9590,9610,9580,10604
20230601,125900,175592101050,9590,9600,9620,9580,17574
20230601,125800,175423456260,9580,9580,9610,9560,60805
20230601,125700,174840729350,9580,9630,9640,9570,53887
20230601,125600,174323256330,9630,9680,9680,9610,38494
20230601,125500,173952267920,9680,9700,9710,9640,30418
20230601,125400,173657807420,9700,9680,9710,9660,17274
20230601,125300,173490393430,9690,9660,9710,9660,43407
20230601,125200,173069911500,9670,9630,9670,9620,22274
20230601,125100,172855285310,9640,9650,9650,9630,13300
20230601,125000,172727072740,9640,9660,9670,9620,17568
20230601,124900,172557751050,9660,9640,9680,9600,53201
20230601,124800,172045594750,9640,9670,9670,9610,42513
20230601,124700,171636081570,9670,9720,9720,9660,18034
20230601,124600,171461302770,9720,9660,9730,9650,20681
20230601,124500,171260869970,9660,9700,9700,9650,35158
20230601,124400,170920914200,9700,9730,9740,9680,25565
20230601,124300,170672954540,9730,9720,9760,9700,23966
20230601,124200,170439715020,9720,9690,9730,9670,19306
20230601,124100,170252277430,9670,9710,9730,9660,26475
20230601,124000,169995670800,9710,9660,9730,9650,52398
20230601,123900,169487580560,9660,9670,9700,9650,46446
20230601,123800,169038234720,9670,9750,9750,9620,161399
20230601,123700,167477843130,9750,9790,9800,9750,43235
20230601,123600,167055797210,9790,9800,9810,9770,23168
20230601,123500,166828928460,9800,9790,9810,9780,27231
20230601,123400,166562236860,9790,9810,9820,9760,44551
20230601,123300,166126326140,9810,9800,9820,9790,20582
20230601,123200,165924574710,9810,9780,9820,9760,54896
20230601,123100,165386992780,9790,9810,9830,9780,25134
20230601,123000,165140519560,9800,9780,9860,9770,87243
20230601,122900,164284429420,9770,9860,9870,9770,110802
20230601,122800,163197373330,9860,9910,9920,9860,38390
20230601,122700,162818314840,9900,9890,9940,9870,48517
20230601,122600,162338214470,9880,9920,9940,9880,37435
20230601,122500,161967727110,9920,9910,9950,9900,25449
20230601,122400,161715262460,9910,9950,9950,9900,31480
20230601,122300,161403061580,9960,9940,9970,9900,43522
20230601,122200,160971061860,9950,9990,9990,9940,19157
20230601,122100,160780217370,9980,9980,10000,9980,6401
20230601,122000,160716317770,9980,9960,10000,9940,35333
20230601,121900,160364004170,9950,10000,10000,9950,22407
20230601,121800,160140575860,10000,9980,10020,9980,18202
20230601,121700,159958509070,9980,10000,10010,9930,75124
20230601,121600,159209906240,10010,10020,10030,10000,10749
20230601,121500,159102263680,10020,10020,10030,10010,11756
20230601,121400,158984496970,10020,10040,10040,10010,11145
20230601,121300,158872838960,10040,10020,10050,10020,14430
20230601,121200,158728028530,10030,10000,10030,9970,36917
20230601,121100,158358946970,10010,10000,10030,9980,30448
20230601,121000,158054359280,10000,10070,10070,10000,17577
20230601,120900,157878097380,10070,10020,10090,9990,45640
20230601,120800,157420797170,10020,10040,10050,10020,24286
20230601,120700,157177187940,10040,10060,10090,10030,9314
20230601,120600,157083607770,10060,10090,10120,10050,27388
20230601,120500,156807389000,10100,10080,10100,10070,16796
20230601,120400,156637911860,10080,10060,10090,10060,11589
20230601,120300,156521166010,10070,10060,10070,10050,6881
20230601,120200,156451935760,10060,10040,10060,10030,17585
20230601,120100,156275218380,10040,10060,10070,10030,12170
20230601,120000,156152900210,10050,10020,10100,10000,39178
20230601,115900,155759514420,10020,10100,10100,10000,62472
20230601,115800,155132335670,10100,10100,10120,10090,22554
20230601,115700,154904620090,10120,10080,10120,10070,16600
20230601,115600,154737106940,10090,10120,10130,10080,34293
20230601,115500,154390780180,10120,10110,10150,10100,5599
20230601,115400,154334115220,10110,10140,10150,10100,13523
20230601,115300,154197255400,10150,10150,10150,10130,9363
20230601,115200,154102286490,10150,10150,10150,10130,9149
20230601,115100,154009518530,10150,10150,10190,10120,69845
20230601,115000,153299421960,10160,10130,10240,10060,62528
20230601,114900,152663708740,10130,10120,10230,10020,195569
20230601,114800,150683108350,10110,10130,10130,10110,17947
20230601,114700,150501565700,10130,10130,10140,10120,9891
20230601,114600,150401371270,10130,10130,10140,10120,10256
20230601,114500,150297499840,10130,10110,10140,10110,15161
20230601,114400,150144059840,10110,10150,10150,10110,23821
20230601,114300,149902857060,10140,10120,10150,10110,13494
20230601,114200,149766177970,10120,10140,10150,10120,15316
20230601,114100,149611019280,10140,10160,10180,10120,32420
20230601,114000,149282225710,10170,10150,10200,10150,54181
20230601,113900,148730556560,10150,10140,10170,10130,22145
20230601,113800,148505583050,10140,10150,10170,10110,41774
20230601,113700,148082215310,10140,10140,10160,10130,19922
20230601,113600,147880078850,10140,10150,10230,10140,96173
20230601,113500,146899918340,10140,10150,10170,10140,18051
20230601,113400,146716733300,10150,10160,10170,10140,15192
20230601,113300,146562516320,10160,10130,10180,10110,29935
20230601,113200,146258649320,10130,10140,10150,10110,20151
20230601,113100,146054504320,10140,10150,10200,10130,59577
20230601,113000,145448823490,10150,10110,10150,10090,45230
20230601,112900,144990770650,10110,10140,10220,10110,102325
20230601,112800,143949602450,10140,10120,10190,10070,119880
20230601,112700,142732779190,10120,10160,10160,10100,61723
20230601,112600,142107351240,10160,10100,10160,10090,69827
20230601,112500,141400017920,10090,10070,10100,10060,36366
20230601,112400,141033392310,10060,10020,10080,10020,50245
20230601,112300,140528148690,10020,10030,10050,10010,31779
20230601,112200,140209442360,10030,10060,10090,10020,82301
20230601,112100,139381584820,10050,10040,10070,10020,47168
20230601,112000,138907602890,10030,10020,10060,10010,75804
20230601,111900,138146755040,10020,9950,10070,9940,150505
20230601,111800,136639843830,9960,9890,9970,9880,95176
20230601,111700,135694403320,9860,9920,9970,9860,151285
20230601,111600,134192540640,9920,9930,9950,9870,197092
20230601,111500,132240322130,9940,10050,10070,9930,203883
20230601,111400,130201208640,10060,10100,10100,10060,91781
20230601,111300,129275941800,10090,10110,10120,10090,82230
20230601,111200,128445310270,10110,10150,10170,10110,104359
20230601,111100,127387423220,10160,10330,10350,10130,192789
20230601,111000,125418801010,10340,10340,10340,10260,114684
20230601,110900,124237232920,10340,10210,10350,10190,312663
20230601,110800,121014233540,10210,10180,10250,10150,78404
20230601,110700,120213849330,10180,10190,10230,10160,76761
20230601,110600,119431329870,10180,10130,10200,10110,44310
20230601,110500,118981483270,10130,10110,10140,10100,35385
20230601,110400,118623608810,10120,10120,10120,10070,99302
20230601,110300,117621453310,10120,10210,10220,10080,83424
20230601,110200,116777067440,10210,10160,10250,10120,86706
20230601,110100,115893697070,10160,10210,10210,10150,35049
20230601,110000,115536790450,10200,10230,10230,10200,34834
20230601,105900,115181088440,10220,10180,10230,10160,165013
20230601,105800,113496691120,10170,10130,10190,10070,81377
20230601,105700,112673731380,10130,10120,10150,10090,76193
20230601,105600,111903338920,10130,10120,10160,10100,52534
20230601,105500,111371458300,10120,10110,10150,10090,94281
20230601,105400,110418007990,10110,10230,10230,10100,120088
20230601,105300,109199852880,10230,10180,10280,10170,126315
20230601,105200,107909103380,10170,10150,10220,10130,57339
20230601,105100,107324707120,10140,10180,10190,10130,51868
20230601,105000,106797986570,10180,10190,10230,10140,59508
20230601,104900,106191136110,10200,10140,10200,10120,89699
20230601,104800,105281271960,10140,10290,10300,10100,198684
20230601,104700,103263737580,10290,10210,10340,10200,215330
20230601,104600,101049164880,10210,10190,10270,10170,112535
20230601,104500,99898445490,10180,10220,10230,10170,66752
20230601,104400,99218047050,10220,10210,10250,10170,146420
20230601,104300,97723343560,10220,10280,10300,10180,237381
20230601,104200,95294230300,10280,10340,10360,10270,218118
20230601,104100,93044150830,10350,10290,10380,10270,262712
20230601,104000,90327525130,10300,10300,10350,10270,338645
20230601,103900,86839080470,10300,10180,10300,10170,402720
20230601,103800,82718517700,10170,10150,10190,10070,321715
20230601,103700,79456586890,10150,9930,10160,9900,538792
20230601,103600,74043177550,9930,9840,9970,9830,299572
20230601,103500,71072416680,9840,9780,9840,9750,90558
20230601,103400,70186817320,9780,9780,9840,9750,129117
20230601,103300,68923320760,9780,9780,9890,9760,137189
20230601,103200,67574403600,9770,9830,9840,9760,162277
20230601,103100,65984812460,9830,9930,9930,9810,144259
20230601,103000,64561915020,9920,9860,10070,9850,322477
20230601,102900,61344519640,9860,9860,9900,9800,178691
20230601,102800,59584921080,9860,9920,9970,9820,255208
20230601,102700,57060778430,9920,9970,10070,9860,599420
20230601,102600,51084539900,9960,9850,9980,9840,340379
20230601,102500,47706022000,9850,9840,9850,9770,221350
20230601,102400,45535227310,9820,9740,9840,9740,304266
20230601,102300,42557418530,9750,9530,9800,9490,570352
20230601,102200,37047313640,9530,9570,9570,9520,120967
20230601,102100,35893438060,9560,9520,9590,9500,244690
20230601,102000,33557319700,9510,9470,9580,9470,565063
20230601,101900,28178982220,9430,9430,9430,9430,0
20230601,101800,28178982220,9430,9430,9430,9430,0
20230601,101700,28178982220,9430,9190,9430,9190,437972
20230601,101600,24083991820,9200,9230,9240,9180,57745
20230601,101500,23552577980,9220,9190,9240,9150,81930
20230601,101400,22797325620,9190,9180,9250,9130,113291
20230601,101300,21756423700,9180,9250,9250,9160,153709
20230601,101200,20340967560,9250,9230,9280,9190,147024
20230601,101100,18982523450,9230,9260,9290,9170,204317
20230601,101000,17095351140,9240,9110,9300,9060,364482
20230601,100900,13741717070,9110,8990,9160,8980,376826
20230601,100800,10321410420,8990,8900,9000,8840,174618
20230601,100700,8761779010,8900,8780,8910,8770,128834
20230601,100600,7621992440,8780,8740,8780,8730,22176
20230601,100500,7427709540,8740,8750,8770,8700,21945
20230601,100400,7235663230,8750,8670,8760,8670,25625
20230601,100300,7012139510,8680,8670,8680,8660,4251
20230601,100200,6975298760,8670,8670,8680,8650,5359
20230601,100100,6928864140,8670,8660,8680,8660,3035
20230601,100000,6902545010,8660,8650,8670,8640,2447
20230601,095900,6881357930,8650,8670,8670,8650,1089
20230601,095800,6871932840,8660,8640,8670,8640,3704
20230601,095700,6839863400,8650,8620,8660,8620,4443
20230601,095600,6801448270,8610,8610,8630,8610,3805
20230601,095500,6768671270,8610,8620,8620,8610,1912
20230601,095400,6752206480,8620,8620,8620,8610,1651
20230601,095300,6737976670,8620,8610,8630,8610,3630
20230601,095200,6706693200,8610,8620,8630,8610,3188
20230601,095100,6679221560,8610,8610,8620,8600,4017
20230601,095000,6644638290,8610,8620,8620,8600,3763
20230601,094900,6612263180,8620,8610,8630,8600,3957
20230601,094800,6578186160,8610,8620,8620,8600,8172
20230601,094700,6507876780,8620,8620,8630,8600,10107
20230601,094600,6420766390,8630,8610,8630,8610,5910
20230601,094500,6369774420,8610,8630,8630,8600,11129
20230601,094400,6273912100,8630,8640,8650,8630,3506
20230601,094300,6243642660,8620,8630,8640,8620,5269
20230601,094200,6198183610,8630,8650,8650,8630,5340
20230601,094100,6152066670,8640,8680,8680,8640,2179
20230601,094000,6133181550,8680,8670,8680,8640,3721
20230601,093900,6100962820,8670,8650,8690,8650,7987
20230601,093800,6031719120,8650,8640,8670,8640,2646
20230601,093700,6008833240,8640,8650,8680,8630,12883
20230601,093600,5897479930,8670,8640,8670,8630,12912
20230601,093500,5785887340,8640,8650,8660,8640,8638
20230601,093400,5711196630,8660,8660,8670,8650,4070
20230601,093300,5675958450,8670,8680,8680,8650,11242
20230601,093200,5578565080,8680,8710,8720,8680,12803
20230601,093100,5467247950,8710,8720,8720,8700,15225
20230601,093000,5334601260,8720,8680,8730,8680,13163
20230601,092900,5219987360,8680,8690,8710,8680,3464
20230601,092800,5189870890,8700,8660,8720,8660,13215
20230601,092700,5075008710,8670,8680,8680,8660,2216
20230601,092600,5055802580,8680,8670,8700,8670,12358
20230601,092500,4948424420,8660,8710,8710,8630,18225
20230601,092400,4790185110,8710,8640,8710,8640,11666
20230601,092300,4688891380,8640,8630,8640,8620,6142
20230601,092200,4635884570,8640,8630,8640,8620,4947
20230601,092100,4593198470,8620,8660,8690,8620,16066
20230601,092000,4454281410,8660,8640,8660,8630,10007
20230601,091900,4367774090,8640,8680,8690,8640,15069
20230601,091800,4237258640,8680,8650,8690,8640,13174
20230601,091700,4123035920,8640,8630,8640,8620,7207
20230601,091600,4060820300,8610,8620,8650,8610,12442
20230601,091500,3953514980,8610,8610,8630,8590,17670
20230601,091400,3801537160,8590,8620,8630,8580,14844
20230601,091300,3673863180,8620,8630,8650,8620,8105
20230601,091200,3603915530,8620,8590,8650,8590,14162
20230601,091100,3482028600,8590,8610,8620,8590,10037
20230601,091000,3395721410,8610,8620,8630,8610,6311
20230601,090900,3341332840,8620,8660,8660,8620,9374
20230601,090800,3260334310,8640,8590,8650,8570,26927
20230601,090700,3028685880,8600,8620,8650,8600,23557
20230601,090600,2825672080,8620,8570,8640,8570,26591
20230601,090500,2596957270,8570,8600,8600,8570,14931
20230601,090400,2468834310,8600,8570,8640,8570,19029
20230601,090300,2305177660,8570,8550,8600,8540,39013
20230601,090200,1971355810,8550,8670,8700,8550,87324
20230601,090100,1217374310,8690,8610,8720,8590,51189
20230601,090000,773555240,8590,8580,8610,8570,89073