001020/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211100,2552986041,1059,1059,1059,1059,38414
20230601,211000,2552986041,1059,1059,1059,1059,0
20230601,210900,2552986041,1059,1059,1059,1059,0
20230601,210800,2552986041,1059,1059,1059,1059,0
20230601,210700,2552986041,1059,1059,1059,1059,0
20230601,210600,2552986041,1059,1059,1059,1059,0
20230601,210500,2552986041,1059,1059,1059,1059,0
20230601,210400,2552986041,1059,1059,1059,1059,0
20230601,210300,2552986041,1059,1059,1059,1059,0
20230601,210200,2552986041,1059,1059,1059,1059,0
20230601,210100,2552986041,1059,1059,1059,1059,0
20230601,210000,2552986041,1059,1059,1059,1059,0
20230601,205900,2552986041,1059,1059,1059,1059,0
20230601,205800,2552986041,1059,1059,1059,1059,0
20230601,205700,2552986041,1059,1059,1059,1059,0
20230601,205600,2552986041,1059,1059,1059,1059,0
20230601,205500,2552986041,1059,1059,1059,1059,0
20230601,205400,2552986041,1059,1059,1059,1059,0
20230601,205300,2552986041,1059,1059,1059,1059,0
20230601,205200,2552986041,1059,1059,1059,1059,0
20230601,205100,2552986041,1059,1059,1059,1059,0
20230601,205000,2552986041,1059,1059,1059,1059,0
20230601,204900,2552986041,1059,1059,1059,1059,0
20230601,204800,2552986041,1059,1059,1059,1059,0
20230601,204700,2552986041,1059,1059,1059,1059,0
20230601,204600,2552986041,1059,1059,1059,1059,0
20230601,204500,2552986041,1059,1059,1059,1059,0
20230601,204400,2552986041,1059,1059,1059,1059,0
20230601,204300,2552986041,1059,1059,1059,1059,0
20230601,204200,2552986041,1059,1059,1059,1059,0
20230601,204100,2552986041,1059,1059,1059,1059,38414
20230601,204000,2552986041,1059,1059,1059,1059,0
20230601,203900,2552986041,1059,1059,1059,1059,0
20230601,203800,2552986041,1059,1059,1059,1059,0
20230601,203700,2552986041,1059,1059,1059,1059,0
20230601,203600,2552986041,1059,1059,1059,1059,0
20230601,203500,2552986041,1059,1059,1059,1059,0
20230601,203400,2552986041,1059,1059,1059,1059,0
20230601,203300,2552986041,1059,1059,1059,1059,0
20230601,203200,2552986041,1059,1059,1059,1059,0
20230601,203100,2552986041,1059,1059,1059,1059,0
20230601,203000,2552986041,1059,1059,1059,1059,0
20230601,202900,2552986041,1059,1059,1059,1059,0
20230601,202800,2552986041,1059,1059,1059,1059,0
20230601,202700,2552986041,1059,1059,1059,1059,0
20230601,202600,2552986041,1059,1059,1059,1059,0
20230601,202500,2552986041,1059,1059,1059,1059,0
20230601,202400,2552986041,1059,1059,1059,1059,0
20230601,202300,2552986041,1059,1059,1059,1059,0
20230601,202200,2552986041,1059,1059,1059,1059,0
20230601,202100,2552986041,1059,1059,1059,1059,0
20230601,202000,2552986041,1059,1059,1059,1059,0
20230601,201900,2552986041,1059,1059,1059,1059,0
20230601,201800,2552986041,1059,1059,1059,1059,0
20230601,201700,2552986041,1059,1059,1059,1059,0
20230601,201600,2552986041,1059,1059,1059,1059,0
20230601,201500,2552986041,1059,1059,1059,1059,0
20230601,201400,2552986041,1059,1059,1059,1059,0
20230601,201300,2552986041,1059,1059,1059,1059,0
20230601,201200,2552986041,1059,1059,1059,1059,0
20230601,201100,2552986041,1059,1059,1059,1059,38414
20230601,201000,2552986041,1059,1059,1059,1059,0
20230601,200900,2552986041,1059,1059,1059,1059,0
20230601,200800,2552986041,1059,1059,1059,1059,0
20230601,200700,2552986041,1059,1059,1059,1059,0
20230601,200600,2552986041,1059,1059,1059,1059,0
20230601,200500,2552986041,1059,1059,1059,1059,0
20230601,200400,2552986041,1059,1059,1059,1059,0
20230601,200300,2552986041,1059,1059,1059,1059,0
20230601,200200,2552986041,1059,1059,1059,1059,0
20230601,200100,2552986041,1059,1059,1059,1059,0
20230601,200000,2552986041,1059,1059,1059,1059,0
20230601,195900,2552986041,1059,1059,1059,1059,0
20230601,195800,2552986041,1059,1059,1059,1059,0
20230601,195700,2552986041,1059,1059,1059,1059,0
20230601,195600,2552986041,1059,1059,1059,1059,0
20230601,195500,2552986041,1059,1059,1059,1059,0
20230601,195400,2552986041,1059,1059,1059,1059,0
20230601,195300,2552986041,1059,1059,1059,1059,0
20230601,195200,2552986041,1059,1059,1059,1059,0
20230601,195100,2552986041,1059,1059,1059,1059,0
20230601,195000,2552986041,1059,1059,1059,1059,0
20230601,194900,2552986041,1059,1059,1059,1059,0
20230601,194800,2552986041,1059,1059,1059,1059,0
20230601,194700,2552986041,1059,1059,1059,1059,0
20230601,194600,2552986041,1059,1059,1059,1059,0
20230601,194500,2552986041,1059,1059,1059,1059,0
20230601,194400,2552986041,1059,1059,1059,1059,0
20230601,194300,2552986041,1059,1059,1059,1059,0
20230601,194200,2552986041,1059,1059,1059,1059,0
20230601,194100,2552986041,1059,1059,1059,1059,38414
20230601,194000,2552986041,1059,1059,1059,1059,0
20230601,193900,2552986041,1059,1059,1059,1059,0
20230601,193800,2552986041,1059,1059,1059,1059,0
20230601,193700,2552986041,1059,1059,1059,1059,0
20230601,193600,2552986041,1059,1059,1059,1059,0
20230601,193500,2552986041,1059,1059,1059,1059,0
20230601,193400,2552986041,1059,1059,1059,1059,0
20230601,193300,2552986041,1059,1059,1059,1059,0
20230601,193200,2552986041,1059,1059,1059,1059,0
20230601,193100,2552986041,1059,1059,1059,1059,0
20230601,193000,2552986041,1059,1059,1059,1059,0
20230601,192900,2552986041,1059,1059,1059,1059,0
20230601,192800,2552986041,1059,1059,1059,1059,0
20230601,192700,2552986041,1059,1059,1059,1059,0
20230601,192600,2552986041,1059,1059,1059,1059,0
20230601,192500,2552986041,1059,1059,1059,1059,0
20230601,192400,2552986041,1059,1059,1059,1059,0
20230601,192300,2552986041,1059,1059,1059,1059,0
20230601,192200,2552986041,1059,1059,1059,1059,0
20230601,192100,2552986041,1059,1059,1059,1059,0
20230601,192000,2552986041,1059,1059,1059,1059,0
20230601,191900,2552986041,1059,1059,1059,1059,0
20230601,191800,2552986041,1059,1059,1059,1059,0
20230601,191700,2552986041,1059,1059,1059,1059,0
20230601,191600,2552986041,1059,1059,1059,1059,0
20230601,191500,2552986041,1059,1059,1059,1059,0
20230601,191400,2552986041,1059,1059,1059,1059,0
20230601,191300,2552986041,1059,1059,1059,1059,0
20230601,191200,2552986041,1059,1059,1059,1059,0
20230601,191100,2552986041,1059,1059,1059,1059,38414
20230601,191000,2552986041,1059,1059,1059,1059,0
20230601,190900,2552986041,1059,1059,1059,1059,0
20230601,190800,2552986041,1059,1059,1059,1059,0
20230601,190700,2552986041,1059,1059,1059,1059,0
20230601,190600,2552986041,1059,1059,1059,1059,0
20230601,190500,2552986041,1059,1059,1059,1059,0
20230601,190400,2552986041,1059,1059,1059,1059,0
20230601,190300,2552986041,1059,1059,1059,1059,0
20230601,190200,2552986041,1059,1059,1059,1059,0
20230601,190100,2552986041,1059,1059,1059,1059,0
20230601,190000,2552986041,1059,1059,1059,1059,0
20230601,185900,2552986041,1059,1059,1059,1059,0
20230601,185800,2552986041,1059,1059,1059,1059,0
20230601,185700,2552986041,1059,1059,1059,1059,0
20230601,185600,2552986041,1059,1059,1059,1059,0
20230601,185500,2552986041,1059,1059,1059,1059,0
20230601,185400,2552986041,1059,1059,1059,1059,0
20230601,185300,2552986041,1059,1059,1059,1059,0
20230601,185200,2552986041,1059,1059,1059,1059,0
20230601,185100,2552986041,1059,1059,1059,1059,0
20230601,185000,2552986041,1059,1059,1059,1059,0
20230601,184900,2552986041,1059,1059,1059,1059,0
20230601,184800,2552986041,1059,1059,1059,1059,0
20230601,184700,2552986041,1059,1059,1059,1059,0
20230601,184600,2552986041,1059,1059,1059,1059,0
20230601,184500,2552986041,1059,1059,1059,1059,0
20230601,184400,2552986041,1059,1059,1059,1059,0
20230601,184300,2552986041,1059,1059,1059,1059,0
20230601,184200,2552986041,1059,1059,1059,1059,0
20230601,184100,2552986041,1059,1059,1059,1059,38414
20230601,184000,2552986041,1059,1059,1059,1059,0
20230601,183900,2552986041,1059,1059,1059,1059,0
20230601,183800,2552986041,1059,1059,1059,1059,0
20230601,183700,2552986041,1059,1059,1059,1059,0
20230601,183600,2552986041,1059,1059,1059,1059,0
20230601,183500,2552986041,1059,1059,1059,1059,0
20230601,183400,2552986041,1059,1059,1059,1059,0
20230601,183300,2552986041,1059,1059,1059,1059,0
20230601,183200,2552986041,1059,1059,1059,1059,0
20230601,183100,2552986041,1059,1059,1059,1059,0
20230601,183000,2552986041,1059,1059,1059,1059,0
20230601,182900,2552986041,1059,1059,1059,1059,0
20230601,182800,2552986041,1059,1059,1059,1059,0
20230601,182700,2552986041,1059,1059,1059,1059,0
20230601,182600,2552986041,1059,1059,1059,1059,0
20230601,182500,2552986041,1059,1059,1059,1059,0
20230601,182400,2552986041,1059,1059,1059,1059,0
20230601,182300,2552986041,1059,1059,1059,1059,0
20230601,182200,2552986041,1059,1059,1059,1059,0
20230601,182100,2552986041,1059,1059,1059,1059,0
20230601,182000,2552986041,1059,1059,1059,1059,0
20230601,181900,2552986041,1059,1059,1059,1059,0
20230601,181800,2552986041,1059,1059,1059,1059,0
20230601,181700,2552986041,1059,1059,1059,1059,0
20230601,181600,2552986041,1059,1059,1059,1059,0
20230601,181500,2552986041,1059,1059,1059,1059,0
20230601,181400,2552986041,1059,1059,1059,1059,0
20230601,181300,2552986041,1059,1059,1059,1059,0
20230601,181200,2552986041,1059,1059,1059,1059,0
20230601,181100,2552986041,1059,1059,1059,1059,38414
20230601,181000,2552986041,1059,1059,1059,1059,0
20230601,180900,2552986041,1059,1059,1059,1059,0
20230601,180800,2552986041,1059,1059,1059,1059,0
20230601,180700,2552986041,1059,1059,1059,1059,0
20230601,180600,2552986041,1059,1059,1059,1059,0
20230601,180500,2552986041,1059,1059,1059,1059,0
20230601,180400,2552986041,1059,1059,1059,1059,0
20230601,180300,2552986041,1059,1059,1059,1059,0
20230601,180200,2552986041,1059,1059,1059,1059,0
20230601,180100,2552986041,1059,1059,1059,1059,0
20230601,180000,2552986041,1059,1059,1059,1059,0
20230601,175900,2552986041,1059,1059,1059,1059,0
20230601,175800,2552986041,1059,1059,1059,1059,0
20230601,175700,2552986041,1059,1059,1059,1059,0
20230601,175600,2552986041,1059,1059,1059,1059,0
20230601,175500,2552986041,1059,1059,1059,1059,0
20230601,175400,2552986041,1059,1059,1059,1059,0
20230601,175300,2552986041,1059,1059,1059,1059,0
20230601,175200,2552986041,1059,1059,1059,1059,0
20230601,175100,2552986041,1059,1059,1059,1059,0
20230601,175000,2552986041,1059,1059,1059,1059,0
20230601,174900,2552986041,1059,1059,1059,1059,0
20230601,174800,2552986041,1059,1059,1059,1059,0
20230601,174700,2552986041,1059,1059,1059,1059,0
20230601,174600,2552986041,1059,1059,1059,1059,0
20230601,174500,2552986041,1059,1059,1059,1059,0
20230601,174400,2552986041,1059,1059,1059,1059,0
20230601,174300,2552986041,1059,1059,1059,1059,0
20230601,174200,2552986041,1059,1059,1059,1059,0
20230601,174100,2552986041,1059,1059,1059,1059,38414
20230601,174000,2552986041,1059,1059,1059,1059,0
20230601,173900,2552986041,1059,1059,1059,1059,0
20230601,173800,2552986041,1059,1059,1059,1059,0
20230601,173700,2552986041,1059,1059,1059,1059,0
20230601,173600,2552986041,1059,1059,1059,1059,0
20230601,173500,2552986041,1059,1059,1059,1059,0
20230601,173400,2552986041,1059,1059,1059,1059,0
20230601,173300,2552986041,1059,1059,1059,1059,0
20230601,173200,2552986041,1059,1059,1059,1059,0
20230601,173100,2552986041,1059,1059,1059,1059,0
20230601,173000,2552986041,1059,1059,1059,1059,0
20230601,172900,2552986041,1059,1059,1059,1059,0
20230601,172800,2552986041,1059,1059,1059,1059,0
20230601,172700,2552986041,1059,1059,1059,1059,0
20230601,172600,2552986041,1059,1059,1059,1059,0
20230601,172500,2552986041,1059,1059,1059,1059,0
20230601,172400,2552986041,1059,1059,1059,1059,0
20230601,172300,2552986041,1059,1059,1059,1059,0
20230601,172200,2552986041,1059,1059,1059,1059,0
20230601,172100,2552986041,1059,1059,1059,1059,0
20230601,172000,2552986041,1059,1059,1059,1059,0
20230601,171900,2552986041,1059,1059,1059,1059,0
20230601,171800,2552986041,1059,1059,1059,1059,0
20230601,171700,2552986041,1059,1059,1059,1059,0
20230601,171600,2552986041,1059,1059,1059,1059,0
20230601,171500,2552986041,1059,1059,1059,1059,0
20230601,171400,2552986041,1059,1059,1059,1059,0
20230601,171300,2552986041,1059,1059,1059,1059,0
20230601,171200,2552986041,1059,1059,1059,1059,0
20230601,171100,2552986041,1059,1059,1059,1059,38414
20230601,171000,2552986041,1059,1059,1059,1059,0
20230601,170900,2552986041,1059,1059,1059,1059,0
20230601,170800,2552986041,1059,1059,1059,1059,0
20230601,170700,2552986041,1059,1059,1059,1059,0
20230601,170600,2552986041,1059,1059,1059,1059,0
20230601,170500,2552986041,1059,1059,1059,1059,0
20230601,170400,2552986041,1059,1059,1059,1059,0
20230601,170300,2552986041,1059,1059,1059,1059,0
20230601,170200,2552986041,1059,1059,1059,1059,0
20230601,170100,2552986041,1059,1059,1059,1059,0
20230601,170000,2552986041,1059,1059,1059,1059,0
20230601,165900,2552986041,1059,1059,1059,1059,0
20230601,165800,2552986041,1059,1059,1059,1059,0
20230601,165700,2552986041,1059,1059,1059,1059,0
20230601,165600,2552986041,1059,1059,1059,1059,0
20230601,165500,2552986041,1059,1059,1059,1059,0
20230601,165400,2552986041,1059,1059,1059,1059,0
20230601,165300,2552986041,1059,1059,1059,1059,0
20230601,165200,2552986041,1059,1059,1059,1059,0
20230601,165100,2552986041,1059,1059,1059,1059,0
20230601,165000,2552986041,1059,1059,1059,1059,0
20230601,164900,2552986041,1059,1059,1059,1059,0
20230601,164800,2552986041,1059,1059,1059,1059,0
20230601,164700,2552986041,1059,1059,1059,1059,0
20230601,164600,2552986041,1059,1059,1059,1059,0
20230601,164500,2552986041,1059,1059,1059,1059,0
20230601,164400,2552986041,1059,1059,1059,1059,0
20230601,164300,2552986041,1059,1059,1059,1059,0
20230601,164200,2552986041,1059,1059,1059,1059,0
20230601,164100,2552986041,1059,1059,1059,1059,38414
20230601,164000,2552986041,1059,1059,1059,1059,0
20230601,163900,2552986041,1059,1059,1059,1059,0
20230601,163800,2552986041,1059,1059,1059,1059,0
20230601,163700,2552986041,1059,1059,1059,1059,0
20230601,163600,2552986041,1059,1059,1059,1059,0
20230601,163500,2552986041,1059,1059,1059,1059,0
20230601,163400,2552986041,1059,1059,1059,1059,0
20230601,163300,2552986041,1059,1059,1059,1059,0
20230601,163200,2552986041,1059,1059,1059,1059,0
20230601,163100,2552986041,1059,1059,1059,1059,0
20230601,163000,2552986041,1059,1059,1059,1059,0
20230601,162900,2552986041,1059,1059,1059,1059,0
20230601,162800,2552986041,1059,1059,1059,1059,0
20230601,162700,2552986041,1059,1059,1059,1059,0
20230601,162600,2552986041,1059,1059,1059,1059,0
20230601,162500,2552986041,1059,1059,1059,1059,0
20230601,162400,2552986041,1059,1059,1059,1059,0
20230601,162300,2552986041,1059,1059,1059,1059,0
20230601,162200,2552986041,1059,1059,1059,1059,0
20230601,162100,2552986041,1059,1059,1059,1059,0
20230601,162000,2552986041,1059,1059,1059,1059,0
20230601,161900,2552986041,1059,1059,1059,1059,0
20230601,161800,2552986041,1059,1059,1059,1059,0
20230601,161700,2552986041,1059,1059,1059,1059,0
20230601,161600,2552986041,1059,1059,1059,1059,0
20230601,161500,2552986041,1059,1059,1059,1059,0
20230601,161400,2552986041,1059,1059,1059,1059,0
20230601,161300,2552986041,1059,1059,1059,1059,0
20230601,161200,2552986041,1059,1059,1059,1059,0
20230601,161100,2552986041,1059,1059,1059,1059,38414
20230601,161000,2552986041,1059,1059,1059,1059,0
20230601,160900,2552986041,1059,1059,1059,1059,0
20230601,160800,2552986041,1059,1059,1059,1059,0
20230601,160700,2552986041,1059,1059,1059,1059,0
20230601,160600,2552986041,1059,1059,1059,1059,0
20230601,160500,2552986041,1059,1059,1059,1059,0
20230601,160400,2552986041,1059,1059,1059,1059,0
20230601,160300,2552986041,1059,1059,1059,1059,0
20230601,160200,2552986041,1059,1059,1059,1059,0
20230601,160100,2552986041,1059,1059,1059,1059,0
20230601,160000,2552986041,1059,1059,1059,1059,0
20230601,155900,2552986041,1059,1059,1059,1059,0
20230601,155800,2552986041,1059,1059,1059,1059,0
20230601,155700,2552986041,1059,1059,1059,1059,0
20230601,155600,2552986041,1059,1059,1059,1059,0
20230601,155500,2552986041,1059,1059,1059,1059,0
20230601,155400,2552986041,1059,1059,1059,1059,0
20230601,155300,2552986041,1059,1059,1059,1059,0
20230601,155200,2552986041,1059,1059,1059,1059,0
20230601,155100,2552986041,1059,1059,1059,1059,0
20230601,155000,2552986041,1059,1059,1059,1059,0
20230601,154900,2552986041,1059,1059,1059,1059,0
20230601,154800,2552986041,1059,1059,1059,1059,0
20230601,154700,2552986041,1059,1059,1059,1059,0
20230601,154600,2552986041,1059,1059,1059,1059,0
20230601,154500,2552986041,1059,1059,1059,1059,0
20230601,154400,2552986041,1059,1059,1059,1059,0
20230601,154300,2552986041,1059,1059,1059,1059,0
20230601,154200,2552986041,1059,1059,1059,1059,0
20230601,154100,2552986041,1059,1059,1059,1059,38414
20230601,154000,2552986041,1059,1059,1059,1059,0
20230601,153900,2552986041,1059,1059,1059,1059,0
20230601,153800,2552986041,1059,1059,1059,1059,0
20230601,153700,2552986041,1059,1059,1059,1059,0
20230601,153600,2552986041,1059,1059,1059,1059,0
20230601,153500,2552986041,1059,1059,1059,1059,0
20230601,153400,2552986041,1059,1059,1059,1059,0
20230601,153300,2552986041,1059,1059,1059,1059,0
20230601,153200,2552986041,1059,1059,1059,1059,0
20230601,153100,2552986041,1059,1059,1059,1059,0
20230601,153000,2552986041,1059,1059,1059,1059,38414
20230601,152900,2512305615,1057,1057,1057,1057,0
20230601,152800,2512305615,1057,1057,1057,1057,0
20230601,152700,2512305615,1057,1057,1057,1057,0
20230601,152600,2512305615,1057,1057,1057,1057,0
20230601,152500,2512305615,1057,1057,1057,1057,0
20230601,152400,2512305615,1057,1057,1057,1057,0
20230601,152300,2512305615,1057,1057,1057,1057,0
20230601,152200,2512305615,1057,1057,1057,1057,0
20230601,152100,2512305615,1057,1057,1057,1057,0
20230601,152000,2512305615,1057,1057,1057,1057,0
20230601,151900,2512305615,1057,1060,1060,1053,6524
20230601,151800,2505401590,1055,1056,1061,1050,17169
20230601,151700,2487226156,1056,1054,1056,1050,7359
20230601,151600,2479464150,1055,1054,1055,1046,18410
20230601,151500,2460058515,1054,1051,1054,1051,1087
20230601,151400,2458915003,1052,1051,1052,1044,3753
20230601,151300,2454991803,1052,1052,1052,1052,1000
20230601,151200,2453939803,1052,1050,1052,1049,4470
20230601,151100,2449241321,1050,1049,1050,1044,502
20230601,151000,2448715721,1049,1047,1049,1047,231
20230601,150900,2448473522,1048,1049,1049,1048,1264
20230601,150800,2447148668,1049,1047,1049,1047,121
20230601,150700,2447021940,1047,1048,1048,1047,4
20230601,150600,2447017749,1049,1044,1051,1041,13422
20230601,150500,2432952791,1044,1044,1044,1041,1092
20230601,150400,2431815497,1047,1048,1048,1045,789
20230601,150300,2430990689,1049,1050,1050,1048,180
20230601,150200,2430801977,1050,1050,1050,1045,2379
20230601,150100,2428305317,1050,1048,1050,1048,834
20230601,150000,2427430249,1048,1042,1049,1042,4582
20230601,145900,2422629245,1045,1045,1045,1045,0
20230601,145800,2422629245,1045,1045,1045,1045,3
20230601,145700,2422626110,1045,1045,1045,1045,0
20230601,145600,2422626110,1045,1043,1045,1043,1500
20230601,145500,2421060070,1043,1043,1043,1043,0
20230601,145400,2421060070,1043,1043,1043,1043,50
20230601,145300,2421007920,1044,1039,1044,1038,3120
20230601,145200,2417761301,1044,1044,1044,1044,0
20230601,145100,2417761301,1044,1040,1044,1038,1087
20230601,145000,2416632798,1040,1040,1040,1039,1310
20230601,144900,2415271367,1040,1044,1044,1040,2356
20230601,144800,2412818529,1044,1044,1044,1044,16
20230601,144700,2412801825,1044,1042,1044,1042,20
20230601,144600,2412780981,1043,1045,1045,1043,40
20230601,144500,2412739192,1045,1045,1045,1045,0
20230601,144400,2412739192,1045,1045,1047,1045,656
20230601,144300,2412053531,1040,1042,1042,1040,6292
20230601,144200,2405507605,1043,1043,1043,1043,1015
20230601,144100,2404448960,1046,1045,1046,1045,1020
20230601,144000,2403382429,1045,1045,1045,1045,23
20230601,143900,2403358394,1045,1045,1045,1045,0
20230601,143800,2403358394,1045,1045,1045,1045,4
20230601,143700,2403354214,1046,1040,1046,1040,3470
20230601,143600,2399744217,1041,1044,1046,1041,105
20230601,143500,2399634504,1045,1045,1045,1045,1
20230601,143400,2399633459,1046,1047,1047,1038,2673
20230601,143300,2396856425,1047,1044,1047,1037,4981
20230601,143200,2391668769,1048,1048,1049,1048,2522
20230601,143100,2389025299,1048,1049,1049,1042,1910
20230601,143000,2387031165,1049,1043,1049,1043,5555
20230601,142900,2381237251,1041,1041,1041,1041,602
20230601,142800,2380610569,1041,1040,1041,1035,2058
20230601,142700,2378480457,1035,1037,1041,1035,3952
20230601,142600,2374383084,1042,1036,1042,1036,2280
20230601,142500,2372020938,1043,1042,1043,1036,1671
20230601,142400,2370282911,1043,1039,1043,1036,3358
20230601,142300,2366791949,1039,1035,1039,1034,1748
20230601,142200,2364979667,1040,1042,1042,1031,7524
20230601,142100,2357183565,1041,1032,1042,1032,12701
20230601,142000,2344032982,1032,1032,1032,1032,0
20230601,141900,2344032982,1032,1030,1032,1030,744
20230601,141800,2343266658,1028,1028,1028,1028,1471
20230601,141700,2341754470,1028,1028,1028,1028,1525
20230601,141600,2340186770,1027,1029,1030,1027,9847
20230601,141500,2330069491,1029,1030,1030,1029,1316
20230601,141400,2328714802,1031,1031,1031,1031,0
20230601,141300,2328714802,1031,1030,1031,1030,10
20230601,141200,2328704499,1028,1030,1032,1028,4677
20230601,141100,2323895101,1032,1031,1032,1031,93
20230601,141000,2323799168,1032,1026,1032,1026,296
20230601,140900,2323495430,1026,1028,1028,1026,4608
20230601,140800,2318765527,1027,1028,1028,1027,3728
20230601,140700,2314936269,1027,1028,1028,1027,3614
20230601,140600,2311221721,1027,1033,1033,1027,2930
20230601,140500,2308210969,1033,1033,1033,1033,6
20230601,140400,2308204771,1034,1033,1034,1027,2898
20230601,140300,2305222424,1030,1030,1030,1030,0
20230601,140200,2305222424,1030,1030,1034,1028,5232
20230601,140100,2299838968,1028,1030,1033,1028,4204
20230601,140000,2295516847,1030,1028,1034,1025,16060
20230601,135900,2279011246,1028,1030,1036,1028,9815
20230601,135800,2268912697,1030,1029,1030,1029,4684
20230601,135700,2264091648,1030,1032,1034,1030,2106
20230601,135600,2261921155,1037,1033,1037,1033,302
20230601,135500,2261608645,1030,1032,1032,1029,4875
20230601,135400,2256587515,1032,1030,1034,1030,3190
20230601,135300,2253300781,1037,1032,1041,1030,15917
20230601,135200,2236890028,1027,1043,1043,1027,45786
20230601,135100,2189695732,1043,1044,1044,1043,28
20230601,135000,2189666508,1044,1036,1045,1036,4647
20230601,134900,2184825004,1036,1045,1045,1036,5777
20230601,134800,2178822824,1046,1040,1046,1040,2840
20230601,134700,2175866584,1040,1042,1046,1040,9013
20230601,134600,2166489796,1046,1043,1050,1042,113
20230601,134500,2166371924,1043,1050,1050,1043,960
20230601,134400,2165370637,1050,1048,1055,1040,6738
20230601,134300,2158316189,1048,1048,1060,1048,6575
20230601,134200,2151396568,1049,1043,1052,1043,11696
20230601,134100,2139111152,1043,1038,1043,1036,9537
20230601,134000,2129208782,1038,1040,1040,1036,6864
20230601,133900,2122086490,1042,1039,1042,1034,14875
20230601,133800,2106674593,1040,1040,1043,1039,10279
20230601,133700,2095982995,1040,1040,1041,1040,16827
20230601,133600,2078482865,1040,1040,1040,1040,0
20230601,133500,2078482865,1040,1040,1041,1040,8894
20230601,133400,2069232603,1041,1044,1044,1040,24225
20230601,133300,2044002507,1047,1047,1052,1041,18022
20230601,133200,2025193199,1047,1045,1047,1041,16558
20230601,133100,2007891338,1045,1054,1061,1045,19193
20230601,133000,1987700668,1060,1051,1060,1050,17170
20230601,132900,1969545800,1051,1051,1057,1051,7559
20230601,132800,1961579521,1051,1049,1051,1041,23973
20230601,132700,1936495768,1045,1041,1050,1041,43310
20230601,132600,1891263343,1041,1055,1055,1040,111936
20230601,132500,1774312193,1055,1062,1070,1052,42698
20230601,132400,1729024421,1062,1057,1068,1055,26646
20230601,132300,1700797147,1057,1066,1079,1053,61002
20230601,132200,1635926354,1065,1095,1096,1065,80351
20230601,132100,1549078649,1095,1085,1098,1079,179542
20230601,132000,1353473281,1085,1156,1180,1080,375373
20230601,131900,928809702,1156,1155,1160,1123,573821
20230601,131800,269485583,1118,1118,1118,1118,0
20230601,131700,269485583,1118,1118,1118,1118,0
20230601,131600,269485583,1118,1050,1118,1050,136149
20230601,131500,122245413,1050,1029,1050,1029,6776
20230601,131400,115176501,1034,1040,1040,1029,2607
20230601,131300,112478893,1040,1046,1046,1040,3212
20230601,131200,109127146,1048,1043,1048,1040,11744
20230601,131100,96844829,1043,1027,1049,1027,16891
20230601,131000,79390553,1026,1027,1027,1026,5882
20230601,130900,73355521,1027,1027,1027,1027,1
20230601,130800,73354494,1026,1026,1026,1026,0
20230601,130700,73354494,1026,1026,1026,1026,2013
20230601,130600,71289156,1026,1025,1026,1025,1515
20230601,130500,69735266,1025,1025,1025,1025,0
20230601,130400,69735266,1025,1025,1025,1025,0
20230601,130300,69735266,1025,1025,1025,1025,2644
20230601,130200,67025166,1025,1025,1025,1025,0
20230601,130100,67025166,1025,1025,1025,1025,0
20230601,130000,67025166,1025,1025,1025,1025,0
20230601,125900,67025166,1025,1024,1025,1024,2250
20230601,125800,64719866,1023,1023,1023,1023,0
20230601,125700,64719866,1023,1023,1023,1023,800
20230601,125600,63901466,1023,1023,1023,1023,1000
20230601,125500,62878466,1023,1023,1023,1023,200
20230601,125400,62673866,1022,1022,1022,1022,0
20230601,125300,62673866,1022,1022,1022,1022,919
20230601,125200,61734648,1021,1021,1021,1021,0
20230601,125100,61734648,1021,1021,1021,1021,570
20230601,125000,61152678,1022,1022,1022,1022,0
20230601,124900,61152678,1022,1022,1022,1022,0
20230601,124800,61152678,1022,1022,1022,1022,0
20230601,124700,61152678,1022,1022,1022,1022,240
20230601,124600,60907398,1023,1023,1023,1023,0
20230601,124500,60907398,1023,1023,1023,1023,0
20230601,124400,60907398,1023,1023,1023,1023,100
20230601,124300,60805098,1024,1024,1024,1024,0
20230601,124200,60805098,1024,1024,1024,1024,1
20230601,124100,60804074,1023,1023,1023,1023,0
20230601,124000,60804074,1023,1023,1023,1023,0
20230601,123900,60804074,1023,1023,1023,1023,0
20230601,123800,60804074,1023,1023,1023,1023,0
20230601,123700,60804074,1023,1023,1023,1023,0
20230601,123600,60804074,1023,1023,1023,1023,10
20230601,123500,60793844,1024,1024,1024,1024,0
20230601,123400,60793844,1024,1024,1024,1024,101
20230601,123300,60690420,1023,1023,1023,1023,10
20230601,123200,60680190,1023,1023,1023,1023,10
20230601,123100,60669960,1019,1019,1019,1019,0
20230601,123000,60669960,1019,1019,1019,1019,0
20230601,122900,60669960,1019,1019,1019,1019,0
20230601,122800,60669960,1019,1019,1019,1019,0
20230601,122700,60669960,1019,1023,1023,1019,2000
20230601,122600,58630582,1024,1024,1024,1024,781
20230601,122500,57830838,1024,1024,1024,1024,0
20230601,122400,57830838,1024,1024,1024,1024,0
20230601,122300,57830838,1024,1024,1024,1024,0
20230601,122200,57830838,1024,1024,1024,1024,0
20230601,122100,57830838,1024,1024,1024,1024,114
20230601,122000,57714102,1023,1023,1023,1023,0
20230601,121900,57714102,1023,1023,1023,1023,27
20230601,121800,57686481,1023,1023,1023,1023,145
20230601,121700,57538146,1023,1023,1023,1023,0
20230601,121600,57538146,1023,1023,1023,1023,0
20230601,121500,57538146,1023,1023,1023,1023,100
20230601,121400,57435846,1022,1022,1022,1022,0
20230601,121300,57435846,1022,1022,1022,1022,0
20230601,121200,57435846,1022,1023,1023,1022,56
20230601,121100,57378613,1022,1023,1023,1022,1000
20230601,121000,56356612,1022,1022,1022,1022,0
20230601,120900,56356612,1022,1022,1022,1022,0
20230601,120800,56356612,1022,1022,1022,1022,0
20230601,120700,56356612,1022,1023,1023,1022,2
20230601,120600,56354567,1023,1023,1023,1023,0
20230601,120500,56354567,1023,1023,1023,1023,100
20230601,120400,56252267,1023,1023,1023,1023,0
20230601,120300,56252267,1023,1023,1023,1023,0
20230601,120200,56252267,1023,1023,1023,1023,1
20230601,120100,56251244,1024,1024,1024,1024,0
20230601,120000,56251244,1024,1024,1024,1024,0
20230601,115900,56251244,1024,1024,1024,1024,0
20230601,115800,56251244,1024,1024,1024,1024,1
20230601,115700,56250220,1024,1024,1024,1024,296
20230601,115600,55947116,1024,1024,1024,1024,1034
20230601,115500,54888300,1024,1024,1024,1024,0
20230601,115400,54888300,1024,1024,1024,1024,0
20230601,115300,54888300,1024,1024,1024,1024,0
20230601,115200,54888300,1024,1024,1024,1024,0
20230601,115100,54888300,1024,1024,1024,1024,0
20230601,115000,54888300,1024,1024,1024,1024,0
20230601,114900,54888300,1024,1024,1024,1024,10
20230601,114800,54878060,1024,1024,1024,1024,0
20230601,114700,54878060,1024,1024,1024,1024,0
20230601,114600,54878060,1024,1024,1024,1024,0
20230601,114500,54878060,1024,1024,1024,1024,0
20230601,114400,54878060,1024,1024,1024,1024,404
20230601,114300,54464364,1019,1020,1020,1019,1070
20230601,114200,53373523,1020,1020,1020,1020,0
20230601,114100,53373523,1020,1020,1020,1020,0
20230601,114000,53373523,1020,1020,1020,1020,0
20230601,113900,53373523,1020,1020,1020,1020,0
20230601,113800,53373523,1020,1020,1020,1020,0
20230601,113700,53373523,1020,1021,1021,1020,1538
20230601,113600,51804400,1020,1020,1020,1020,0
20230601,113500,51804400,1020,1020,1020,1020,5
20230601,113400,51799300,1022,1022,1022,1022,102
20230601,113300,51695056,1018,1018,1018,1018,0
20230601,113200,51695056,1018,1018,1018,1018,0
20230601,113100,51695056,1018,1018,1018,1018,0
20230601,113000,51695056,1018,1018,1018,1018,0
20230601,112900,51695056,1018,1018,1018,1018,0
20230601,112800,51695056,1018,1018,1018,1018,0
20230601,112700,51695056,1018,1018,1018,1018,0
20230601,112600,51695056,1018,1020,1020,1018,3500
20230601,112500,48129486,1022,1022,1022,1022,0
20230601,112400,48129486,1022,1022,1022,1022,0
20230601,112300,48129486,1022,1022,1022,1022,100
20230601,112200,48027286,1022,1022,1022,1022,358
20230601,112100,47661410,1022,1022,1022,1022,0
20230601,112000,47661410,1022,1022,1022,1022,0
20230601,111900,47661410,1022,1022,1022,1022,0
20230601,111800,47661410,1022,1022,1022,1022,0
20230601,111700,47661410,1022,1022,1022,1022,97
20230601,111600,47562276,1023,1024,1024,1023,10
20230601,111500,47552039,1023,1023,1023,1023,0
20230601,111400,47552039,1023,1023,1023,1023,800
20230601,111300,46733639,1024,1024,1024,1024,203
20230601,111200,46525767,1024,1024,1024,1024,0
20230601,111100,46525767,1024,1024,1024,1024,0
20230601,111000,46525767,1024,1023,1024,1023,1205
20230601,110900,45292032,1023,1023,1023,1023,0
20230601,110800,45292032,1023,1023,1023,1023,0
20230601,110700,45292032,1023,1023,1023,1023,1
20230601,110600,45291009,1023,1023,1023,1023,0
20230601,110500,45291009,1023,1023,1023,1023,0
20230601,110400,45291009,1023,1023,1023,1023,0
20230601,110300,45291009,1023,1023,1023,1023,0
20230601,110200,45291009,1023,1023,1023,1023,0
20230601,110100,45291009,1023,1023,1023,1023,749
20230601,110000,44524782,1019,1019,1019,1019,0
20230601,105900,44524782,1019,1019,1019,1019,0
20230601,105800,44524782,1019,1019,1019,1019,0
20230601,105700,44524782,1019,1019,1019,1019,0
20230601,105600,44524782,1019,1019,1019,1019,0
20230601,105500,44524782,1019,1019,1019,1019,0
20230601,105400,44524782,1019,1019,1019,1019,0
20230601,105300,44524782,1019,1019,1019,1019,0
20230601,105200,44524782,1019,1019,1019,1019,0
20230601,105100,44524782,1019,1019,1019,1019,0
20230601,105000,44524782,1019,1019,1019,1019,200
20230601,104900,44320982,1024,1024,1024,1024,0
20230601,104800,44320982,1024,1024,1024,1024,0
20230601,104700,44320982,1024,1024,1024,1024,0
20230601,104600,44320982,1024,1024,1024,1024,0
20230601,104500,44320982,1024,1024,1024,1024,0
20230601,104400,44320982,1024,1024,1024,1024,0
20230601,104300,44320982,1024,1024,1024,1024,0
20230601,104200,44320982,1024,1024,1024,1024,0
20230601,104100,44320982,1024,1024,1024,1024,0
20230601,104000,44320982,1024,1024,1024,1024,0
20230601,103900,44320982,1024,1024,1024,1024,0
20230601,103800,44320982,1024,1024,1024,1024,0
20230601,103700,44320982,1024,1024,1024,1024,0
20230601,103600,44320982,1024,1024,1024,1024,0
20230601,103500,44320982,1024,1024,1024,1024,300
20230601,103400,44013782,1020,1020,1020,1020,0
20230601,103300,44013782,1020,1020,1020,1020,0
20230601,103200,44013782,1020,1023,1023,1020,4789
20230601,103100,39115985,1024,1024,1024,1024,5
20230601,103000,39110865,1023,1023,1023,1023,100
20230601,102900,39008565,1024,1024,1024,1024,0
20230601,102800,39008565,1024,1024,1024,1024,0
20230601,102700,39008565,1024,1024,1024,1024,0
20230601,102600,39008565,1024,1024,1024,1024,0
20230601,102500,39008565,1024,1024,1024,1024,0
20230601,102400,39008565,1024,1024,1024,1024,0
20230601,102300,39008565,1024,1024,1024,1024,200
20230601,102200,38803765,1024,1024,1024,1024,0
20230601,102100,38803765,1024,1024,1024,1024,0
20230601,102000,38803765,1024,1024,1024,1024,63
20230601,101900,38739253,1023,1023,1023,1023,853
20230601,101800,37866634,1023,1023,1023,1023,200
20230601,101700,37662034,1023,1023,1023,1023,1
20230601,101600,37661011,1023,1023,1023,1023,701
20230601,101500,36943888,1023,1023,1023,1023,0
20230601,101400,36943888,1023,1023,1023,1023,0
20230601,101300,36943888,1023,1023,1023,1023,0
20230601,101200,36943888,1023,1023,1023,1023,0
20230601,101100,36943888,1023,1021,1023,1021,3815
20230601,101000,33042727,1020,1020,1020,1020,0
20230601,100900,33042727,1020,1020,1020,1020,0
20230601,100800,33042727,1020,1020,1020,1020,12
20230601,100700,33030487,1021,1021,1021,1021,0
20230601,100600,33030487,1021,1021,1021,1021,0
20230601,100500,33030487,1021,1021,1021,1021,0
20230601,100400,33030487,1021,1021,1021,1021,0
20230601,100300,33030487,1021,1021,1021,1021,2
20230601,100200,33028445,1021,1021,1021,1021,104
20230601,100100,32922261,1021,1021,1021,1021,70
20230601,100000,32850791,1019,1019,1019,1019,0
20230601,095900,32850791,1019,1019,1019,1019,0
20230601,095800,32850791,1019,1019,1019,1019,137
20230601,095700,32711188,1021,1021,1021,1021,0
20230601,095600,32711188,1021,1021,1021,1021,38
20230601,095500,32672390,1021,1021,1021,1021,229
20230601,095400,32438581,1021,1021,1021,1021,0
20230601,095300,32438581,1021,1021,1021,1021,5
20230601,095200,32433476,1020,1020,1020,1020,0
20230601,095100,32433476,1020,1020,1020,1020,0
20230601,095000,32433476,1020,1020,1020,1020,0
20230601,094900,32433476,1020,1020,1020,1020,0
20230601,094800,32433476,1020,1020,1020,1020,450
20230601,094700,31974476,1020,1020,1020,1020,0
20230601,094600,31974476,1020,1019,1020,1019,36
20230601,094500,31937786,1022,1022,1022,1022,0
20230601,094400,31937786,1022,1022,1022,1022,137
20230601,094300,31797772,1023,1023,1023,1023,0
20230601,094200,31797772,1023,1023,1023,1023,0
20230601,094100,31797772,1023,1023,1023,1023,2
20230601,094000,31795726,1023,1023,1023,1023,1
20230601,093900,31794703,1023,1023,1023,1023,1
20230601,093800,31793680,1024,1024,1024,1024,0
20230601,093700,31793680,1024,1024,1024,1024,0
20230601,093600,31793680,1024,1024,1024,1024,0
20230601,093500,31793680,1024,1024,1024,1024,1
20230601,093400,31792656,1024,1024,1024,1024,0
20230601,093300,31792656,1024,1020,1024,1018,2234
20230601,093200,29508178,1022,1022,1022,1022,457
20230601,093100,29041124,1025,1025,1025,1025,10
20230601,093000,29030874,1026,1026,1026,1026,0
20230601,092900,29030874,1026,1026,1026,1026,0
20230601,092800,29030874,1026,1026,1026,1026,0
20230601,092700,29030874,1026,1025,1026,1025,358
20230601,092600,28663666,1026,1026,1026,1026,7
20230601,092500,28656484,1026,1026,1026,1026,10
20230601,092400,28646224,1027,1027,1027,1027,0
20230601,092300,28646224,1027,1022,1027,1022,7340
20230601,092200,21117793,1024,1024,1024,1024,0
20230601,092100,21117793,1024,1024,1024,1024,1
20230601,092000,21116769,1024,1024,1024,1024,0
20230601,091900,21116769,1024,1024,1024,1024,0
20230601,091800,21116769,1024,1023,1024,1023,408
20230601,091700,20698981,1023,1021,1023,1021,1039
20230601,091600,19638121,1020,1020,1020,1020,0
20230601,091500,19638121,1020,1021,1021,1020,23
20230601,091400,19614658,1022,1022,1022,1022,3
20230601,091300,19611592,1026,1026,1026,1026,0
20230601,091200,19611592,1026,1026,1026,1026,15
20230601,091100,19596202,1027,1014,1027,1014,8097
20230601,091000,11323422,1016,1016,1016,1016,0
20230601,090900,11323422,1016,1015,1016,1015,221
20230601,090800,11098911,1017,1017,1018,1017,486
20230601,090700,10604569,1008,1008,1008,1008,220
20230601,090600,10382809,1007,1007,1007,1007,0
20230601,090500,10382809,1007,1007,1009,1007,1571
20230601,090400,8800157,1007,1015,1015,1007,6854
20230601,090300,1875430,1018,1018,1018,1018,82
20230601,090200,1791954,1017,1017,1017,1017,0
20230601,090100,1791954,1017,1017,1017,1017,316
20230601,090000,1470582,1017,1017,1017,1017,1446