KissMeData/005010/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210500,3543191630,6170,6170,6170,6170,8233
20230601,210400,3543191630,6170,6170,6170,6170,0
20230601,210300,3543191630,6170,6170,6170,6170,0
20230601,210200,3543191630,6170,6170,6170,6170,0
20230601,210100,3543191630,6170,6170,6170,6170,0
20230601,210000,3543191630,6170,6170,6170,6170,0
20230601,205900,3543191630,6170,6170,6170,6170,0
20230601,205800,3543191630,6170,6170,6170,6170,0
20230601,205700,3543191630,6170,6170,6170,6170,0
20230601,205600,3543191630,6170,6170,6170,6170,0
20230601,205500,3543191630,6170,6170,6170,6170,0
20230601,205400,3543191630,6170,6170,6170,6170,0
20230601,205300,3543191630,6170,6170,6170,6170,0
20230601,205200,3543191630,6170,6170,6170,6170,0
20230601,205100,3543191630,6170,6170,6170,6170,0
20230601,205000,3543191630,6170,6170,6170,6170,0
20230601,204900,3543191630,6170,6170,6170,6170,0
20230601,204800,3543191630,6170,6170,6170,6170,0
20230601,204700,3543191630,6170,6170,6170,6170,0
20230601,204600,3543191630,6170,6170,6170,6170,0
20230601,204500,3543191630,6170,6170,6170,6170,0
20230601,204400,3543191630,6170,6170,6170,6170,0
20230601,204300,3543191630,6170,6170,6170,6170,0
20230601,204200,3543191630,6170,6170,6170,6170,0
20230601,204100,3543191630,6170,6170,6170,6170,0
20230601,204000,3543191630,6170,6170,6170,6170,0
20230601,203900,3543191630,6170,6170,6170,6170,0
20230601,203800,3543191630,6170,6170,6170,6170,0
20230601,203700,3543191630,6170,6170,6170,6170,0
20230601,203600,3543191630,6170,6170,6170,6170,0
20230601,203500,3543191630,6170,6170,6170,6170,8233
20230601,203400,3543191630,6170,6170,6170,6170,0
20230601,203300,3543191630,6170,6170,6170,6170,0
20230601,203200,3543191630,6170,6170,6170,6170,0
20230601,203100,3543191630,6170,6170,6170,6170,0
20230601,203000,3543191630,6170,6170,6170,6170,0
20230601,202900,3543191630,6170,6170,6170,6170,0
20230601,202800,3543191630,6170,6170,6170,6170,0
20230601,202700,3543191630,6170,6170,6170,6170,0
20230601,202600,3543191630,6170,6170,6170,6170,0
20230601,202500,3543191630,6170,6170,6170,6170,0
20230601,202400,3543191630,6170,6170,6170,6170,0
20230601,202300,3543191630,6170,6170,6170,6170,0
20230601,202200,3543191630,6170,6170,6170,6170,0
20230601,202100,3543191630,6170,6170,6170,6170,0
20230601,202000,3543191630,6170,6170,6170,6170,0
20230601,201900,3543191630,6170,6170,6170,6170,0
20230601,201800,3543191630,6170,6170,6170,6170,0
20230601,201700,3543191630,6170,6170,6170,6170,0
20230601,201600,3543191630,6170,6170,6170,6170,0
20230601,201500,3543191630,6170,6170,6170,6170,0
20230601,201400,3543191630,6170,6170,6170,6170,0
20230601,201300,3543191630,6170,6170,6170,6170,0
20230601,201200,3543191630,6170,6170,6170,6170,0
20230601,201100,3543191630,6170,6170,6170,6170,0
20230601,201000,3543191630,6170,6170,6170,6170,0
20230601,200900,3543191630,6170,6170,6170,6170,0
20230601,200800,3543191630,6170,6170,6170,6170,0
20230601,200700,3543191630,6170,6170,6170,6170,0
20230601,200600,3543191630,6170,6170,6170,6170,0
20230601,200500,3543191630,6170,6170,6170,6170,8233
20230601,200400,3543191630,6170,6170,6170,6170,0
20230601,200300,3543191630,6170,6170,6170,6170,0
20230601,200200,3543191630,6170,6170,6170,6170,0
20230601,200100,3543191630,6170,6170,6170,6170,0
20230601,200000,3543191630,6170,6170,6170,6170,0
20230601,195900,3543191630,6170,6170,6170,6170,0
20230601,195800,3543191630,6170,6170,6170,6170,0
20230601,195700,3543191630,6170,6170,6170,6170,0
20230601,195600,3543191630,6170,6170,6170,6170,0
20230601,195500,3543191630,6170,6170,6170,6170,0
20230601,195400,3543191630,6170,6170,6170,6170,0
20230601,195300,3543191630,6170,6170,6170,6170,0
20230601,195200,3543191630,6170,6170,6170,6170,0
20230601,195100,3543191630,6170,6170,6170,6170,0
20230601,195000,3543191630,6170,6170,6170,6170,0
20230601,194900,3543191630,6170,6170,6170,6170,0
20230601,194800,3543191630,6170,6170,6170,6170,0
20230601,194700,3543191630,6170,6170,6170,6170,0
20230601,194600,3543191630,6170,6170,6170,6170,0
20230601,194500,3543191630,6170,6170,6170,6170,0
20230601,194400,3543191630,6170,6170,6170,6170,0
20230601,194300,3543191630,6170,6170,6170,6170,0
20230601,194200,3543191630,6170,6170,6170,6170,0
20230601,194100,3543191630,6170,6170,6170,6170,0
20230601,194000,3543191630,6170,6170,6170,6170,0
20230601,193900,3543191630,6170,6170,6170,6170,0
20230601,193800,3543191630,6170,6170,6170,6170,0
20230601,193700,3543191630,6170,6170,6170,6170,0
20230601,193600,3543191630,6170,6170,6170,6170,0
20230601,193500,3543191630,6170,6170,6170,6170,8233
20230601,193400,3543191630,6170,6170,6170,6170,0
20230601,193300,3543191630,6170,6170,6170,6170,0
20230601,193200,3543191630,6170,6170,6170,6170,0
20230601,193100,3543191630,6170,6170,6170,6170,0
20230601,193000,3543191630,6170,6170,6170,6170,0
20230601,192900,3543191630,6170,6170,6170,6170,0
20230601,192800,3543191630,6170,6170,6170,6170,0
20230601,192700,3543191630,6170,6170,6170,6170,0
20230601,192600,3543191630,6170,6170,6170,6170,0
20230601,192500,3543191630,6170,6170,6170,6170,0
20230601,192400,3543191630,6170,6170,6170,6170,0
20230601,192300,3543191630,6170,6170,6170,6170,0
20230601,192200,3543191630,6170,6170,6170,6170,0
20230601,192100,3543191630,6170,6170,6170,6170,0
20230601,192000,3543191630,6170,6170,6170,6170,0
20230601,191900,3543191630,6170,6170,6170,6170,0
20230601,191800,3543191630,6170,6170,6170,6170,0
20230601,191700,3543191630,6170,6170,6170,6170,0
20230601,191600,3543191630,6170,6170,6170,6170,0
20230601,191500,3543191630,6170,6170,6170,6170,0
20230601,191400,3543191630,6170,6170,6170,6170,0
20230601,191300,3543191630,6170,6170,6170,6170,0
20230601,191200,3543191630,6170,6170,6170,6170,0
20230601,191100,3543191630,6170,6170,6170,6170,0
20230601,191000,3543191630,6170,6170,6170,6170,0
20230601,190900,3543191630,6170,6170,6170,6170,0
20230601,190800,3543191630,6170,6170,6170,6170,0
20230601,190700,3543191630,6170,6170,6170,6170,0
20230601,190600,3543191630,6170,6170,6170,6170,0
20230601,190500,3543191630,6170,6170,6170,6170,8233
20230601,190400,3543191630,6170,6170,6170,6170,0
20230601,190300,3543191630,6170,6170,6170,6170,0
20230601,190200,3543191630,6170,6170,6170,6170,0
20230601,190100,3543191630,6170,6170,6170,6170,0
20230601,190000,3543191630,6170,6170,6170,6170,0
20230601,185900,3543191630,6170,6170,6170,6170,0
20230601,185800,3543191630,6170,6170,6170,6170,0
20230601,185700,3543191630,6170,6170,6170,6170,0
20230601,185600,3543191630,6170,6170,6170,6170,0
20230601,185500,3543191630,6170,6170,6170,6170,0
20230601,185400,3543191630,6170,6170,6170,6170,0
20230601,185300,3543191630,6170,6170,6170,6170,0
20230601,185200,3543191630,6170,6170,6170,6170,0
20230601,185100,3543191630,6170,6170,6170,6170,0
20230601,185000,3543191630,6170,6170,6170,6170,0
20230601,184900,3543191630,6170,6170,6170,6170,0
20230601,184800,3543191630,6170,6170,6170,6170,0
20230601,184700,3543191630,6170,6170,6170,6170,0
20230601,184600,3543191630,6170,6170,6170,6170,0
20230601,184500,3543191630,6170,6170,6170,6170,0
20230601,184400,3543191630,6170,6170,6170,6170,0
20230601,184300,3543191630,6170,6170,6170,6170,0
20230601,184200,3543191630,6170,6170,6170,6170,0
20230601,184100,3543191630,6170,6170,6170,6170,0
20230601,184000,3543191630,6170,6170,6170,6170,0
20230601,183900,3543191630,6170,6170,6170,6170,0
20230601,183800,3543191630,6170,6170,6170,6170,0
20230601,183700,3543191630,6170,6170,6170,6170,0
20230601,183600,3543191630,6170,6170,6170,6170,0
20230601,183500,3543191630,6170,6170,6170,6170,8233
20230601,183400,3543191630,6170,6170,6170,6170,0
20230601,183300,3543191630,6170,6170,6170,6170,0
20230601,183200,3543191630,6170,6170,6170,6170,0
20230601,183100,3543191630,6170,6170,6170,6170,0
20230601,183000,3543191630,6170,6170,6170,6170,0
20230601,182900,3543191630,6170,6170,6170,6170,0
20230601,182800,3543191630,6170,6170,6170,6170,0
20230601,182700,3543191630,6170,6170,6170,6170,0
20230601,182600,3543191630,6170,6170,6170,6170,0
20230601,182500,3543191630,6170,6170,6170,6170,0
20230601,182400,3543191630,6170,6170,6170,6170,0
20230601,182300,3543191630,6170,6170,6170,6170,0
20230601,182200,3543191630,6170,6170,6170,6170,0
20230601,182100,3543191630,6170,6170,6170,6170,0
20230601,182000,3543191630,6170,6170,6170,6170,0
20230601,181900,3543191630,6170,6170,6170,6170,0
20230601,181800,3543191630,6170,6170,6170,6170,0
20230601,181700,3543191630,6170,6170,6170,6170,0
20230601,181600,3543191630,6170,6170,6170,6170,0
20230601,181500,3543191630,6170,6170,6170,6170,0
20230601,181400,3543191630,6170,6170,6170,6170,0
20230601,181300,3543191630,6170,6170,6170,6170,0
20230601,181200,3543191630,6170,6170,6170,6170,0
20230601,181100,3543191630,6170,6170,6170,6170,0
20230601,181000,3543191630,6170,6170,6170,6170,0
20230601,180900,3543191630,6170,6170,6170,6170,0
20230601,180800,3543191630,6170,6170,6170,6170,0
20230601,180700,3543191630,6170,6170,6170,6170,0
20230601,180600,3543191630,6170,6170,6170,6170,0
20230601,180500,3543191630,6170,6170,6170,6170,8233
20230601,180400,3543191630,6170,6170,6170,6170,0
20230601,180300,3543191630,6170,6170,6170,6170,0
20230601,180200,3543191630,6170,6170,6170,6170,0
20230601,180100,3543191630,6170,6170,6170,6170,0
20230601,180000,3543191630,6170,6170,6170,6170,0
20230601,175900,3543191630,6170,6170,6170,6170,0
20230601,175800,3543191630,6170,6170,6170,6170,0
20230601,175700,3543191630,6170,6170,6170,6170,0
20230601,175600,3543191630,6170,6170,6170,6170,0
20230601,175500,3543191630,6170,6170,6170,6170,0
20230601,175400,3543191630,6170,6170,6170,6170,0
20230601,175300,3543191630,6170,6170,6170,6170,0
20230601,175200,3543191630,6170,6170,6170,6170,0
20230601,175100,3543191630,6170,6170,6170,6170,0
20230601,175000,3543191630,6170,6170,6170,6170,0
20230601,174900,3543191630,6170,6170,6170,6170,0
20230601,174800,3543191630,6170,6170,6170,6170,0
20230601,174700,3543191630,6170,6170,6170,6170,0
20230601,174600,3543191630,6170,6170,6170,6170,0
20230601,174500,3543191630,6170,6170,6170,6170,0
20230601,174400,3543191630,6170,6170,6170,6170,0
20230601,174300,3543191630,6170,6170,6170,6170,0
20230601,174200,3543191630,6170,6170,6170,6170,0
20230601,174100,3543191630,6170,6170,6170,6170,0
20230601,174000,3543191630,6170,6170,6170,6170,0
20230601,173900,3543191630,6170,6170,6170,6170,0
20230601,173800,3543191630,6170,6170,6170,6170,0
20230601,173700,3543191630,6170,6170,6170,6170,0
20230601,173600,3543191630,6170,6170,6170,6170,0
20230601,173500,3543191630,6170,6170,6170,6170,8233
20230601,173400,3543191630,6170,6170,6170,6170,0
20230601,173300,3543191630,6170,6170,6170,6170,0
20230601,173200,3543191630,6170,6170,6170,6170,0
20230601,173100,3543191630,6170,6170,6170,6170,0
20230601,173000,3543191630,6170,6170,6170,6170,0
20230601,172900,3543191630,6170,6170,6170,6170,0
20230601,172800,3543191630,6170,6170,6170,6170,0
20230601,172700,3543191630,6170,6170,6170,6170,0
20230601,172600,3543191630,6170,6170,6170,6170,0
20230601,172500,3543191630,6170,6170,6170,6170,0
20230601,172400,3543191630,6170,6170,6170,6170,0
20230601,172300,3543191630,6170,6170,6170,6170,0
20230601,172200,3543191630,6170,6170,6170,6170,0
20230601,172100,3543191630,6170,6170,6170,6170,0
20230601,172000,3543191630,6170,6170,6170,6170,0
20230601,171900,3543191630,6170,6170,6170,6170,0
20230601,171800,3543191630,6170,6170,6170,6170,0
20230601,171700,3543191630,6170,6170,6170,6170,0
20230601,171600,3543191630,6170,6170,6170,6170,0
20230601,171500,3543191630,6170,6170,6170,6170,0
20230601,171400,3543191630,6170,6170,6170,6170,0
20230601,171300,3543191630,6170,6170,6170,6170,0
20230601,171200,3543191630,6170,6170,6170,6170,0
20230601,171100,3543191630,6170,6170,6170,6170,0
20230601,171000,3543191630,6170,6170,6170,6170,0
20230601,170900,3543191630,6170,6170,6170,6170,0
20230601,170800,3543191630,6170,6170,6170,6170,0
20230601,170700,3543191630,6170,6170,6170,6170,0
20230601,170600,3543191630,6170,6170,6170,6170,0
20230601,170500,3543191630,6170,6170,6170,6170,8233
20230601,170400,3543191630,6170,6170,6170,6170,0
20230601,170300,3543191630,6170,6170,6170,6170,0
20230601,170200,3543191630,6170,6170,6170,6170,0
20230601,170100,3543191630,6170,6170,6170,6170,0
20230601,170000,3543191630,6170,6170,6170,6170,0
20230601,165900,3543191630,6170,6170,6170,6170,0
20230601,165800,3543191630,6170,6170,6170,6170,0
20230601,165700,3543191630,6170,6170,6170,6170,0
20230601,165600,3543191630,6170,6170,6170,6170,0
20230601,165500,3543191630,6170,6170,6170,6170,0
20230601,165400,3543191630,6170,6170,6170,6170,0
20230601,165300,3543191630,6170,6170,6170,6170,0
20230601,165200,3543191630,6170,6170,6170,6170,0
20230601,165100,3543191630,6170,6170,6170,6170,0
20230601,165000,3543191630,6170,6170,6170,6170,0
20230601,164900,3543191630,6170,6170,6170,6170,0
20230601,164800,3543191630,6170,6170,6170,6170,0
20230601,164700,3543191630,6170,6170,6170,6170,0
20230601,164600,3543191630,6170,6170,6170,6170,0
20230601,164500,3543191630,6170,6170,6170,6170,0
20230601,164400,3543191630,6170,6170,6170,6170,0
20230601,164300,3543191630,6170,6170,6170,6170,0
20230601,164200,3543191630,6170,6170,6170,6170,0
20230601,164100,3543191630,6170,6170,6170,6170,0
20230601,164000,3543191630,6170,6170,6170,6170,0
20230601,163900,3543191630,6170,6170,6170,6170,0
20230601,163800,3543191630,6170,6170,6170,6170,0
20230601,163700,3543191630,6170,6170,6170,6170,0
20230601,163600,3543191630,6170,6170,6170,6170,0
20230601,163500,3543191630,6170,6170,6170,6170,8233
20230601,163400,3543191630,6170,6170,6170,6170,0
20230601,163300,3543191630,6170,6170,6170,6170,0
20230601,163200,3543191630,6170,6170,6170,6170,0
20230601,163100,3543191630,6170,6170,6170,6170,0
20230601,163000,3543191630,6170,6170,6170,6170,0
20230601,162900,3543191630,6170,6170,6170,6170,0
20230601,162800,3543191630,6170,6170,6170,6170,0
20230601,162700,3543191630,6170,6170,6170,6170,0
20230601,162600,3543191630,6170,6170,6170,6170,0
20230601,162500,3543191630,6170,6170,6170,6170,0
20230601,162400,3543191630,6170,6170,6170,6170,0
20230601,162300,3543191630,6170,6170,6170,6170,0
20230601,162200,3543191630,6170,6170,6170,6170,0
20230601,162100,3543191630,6170,6170,6170,6170,0
20230601,162000,3543191630,6170,6170,6170,6170,0
20230601,161900,3543191630,6170,6170,6170,6170,0
20230601,161800,3543191630,6170,6170,6170,6170,0
20230601,161700,3543191630,6170,6170,6170,6170,0
20230601,161600,3543191630,6170,6170,6170,6170,0
20230601,161500,3543191630,6170,6170,6170,6170,0
20230601,161400,3543191630,6170,6170,6170,6170,0
20230601,161300,3543191630,6170,6170,6170,6170,0
20230601,161200,3543191630,6170,6170,6170,6170,0
20230601,161100,3543191630,6170,6170,6170,6170,0
20230601,161000,3543191630,6170,6170,6170,6170,0
20230601,160900,3543191630,6170,6170,6170,6170,0
20230601,160800,3543191630,6170,6170,6170,6170,0
20230601,160700,3543191630,6170,6170,6170,6170,0
20230601,160600,3543191630,6170,6170,6170,6170,0
20230601,160500,3543191630,6170,6170,6170,6170,8233
20230601,160400,3543191630,6170,6170,6170,6170,0
20230601,160300,3543191630,6170,6170,6170,6170,0
20230601,160200,3543191630,6170,6170,6170,6170,0
20230601,160100,3543191630,6170,6170,6170,6170,0
20230601,160000,3543191630,6170,6170,6170,6170,0
20230601,155900,3543191630,6170,6170,6170,6170,0
20230601,155800,3543191630,6170,6170,6170,6170,0
20230601,155700,3543191630,6170,6170,6170,6170,0
20230601,155600,3543191630,6170,6170,6170,6170,0
20230601,155500,3543191630,6170,6170,6170,6170,0
20230601,155400,3543191630,6170,6170,6170,6170,0
20230601,155300,3543191630,6170,6170,6170,6170,0
20230601,155200,3543191630,6170,6170,6170,6170,0
20230601,155100,3543191630,6170,6170,6170,6170,0
20230601,155000,3543191630,6170,6170,6170,6170,0
20230601,154900,3543191630,6170,6170,6170,6170,0
20230601,154800,3543191630,6170,6170,6170,6170,0
20230601,154700,3543191630,6170,6170,6170,6170,0
20230601,154600,3543191630,6170,6170,6170,6170,0
20230601,154500,3543191630,6170,6170,6170,6170,0
20230601,154400,3543191630,6170,6170,6170,6170,0
20230601,154300,3543191630,6170,6170,6170,6170,0
20230601,154200,3543191630,6170,6170,6170,6170,0
20230601,154100,3543191630,6170,6170,6170,6170,0
20230601,154000,3543191630,6170,6170,6170,6170,0
20230601,153900,3543191630,6170,6170,6170,6170,0
20230601,153800,3543191630,6170,6170,6170,6170,0
20230601,153700,3543191630,6170,6170,6170,6170,0
20230601,153600,3543191630,6170,6170,6170,6170,0
20230601,153500,3543191630,6170,6170,6170,6170,8233
20230601,153400,3543191630,6170,6170,6170,6170,0
20230601,153300,3543191630,6170,6170,6170,6170,0
20230601,153200,3543191630,6170,6170,6170,6170,0
20230601,153100,3543191630,6170,6170,6170,6170,0
20230601,153000,3543191630,6170,6170,6170,6170,8233
20230601,152900,3492394020,6180,6180,6180,6180,0
20230601,152800,3492394020,6180,6180,6180,6180,0
20230601,152700,3492394020,6180,6180,6180,6180,0
20230601,152600,3492394020,6180,6180,6180,6180,0
20230601,152500,3492394020,6180,6180,6180,6180,0
20230601,152400,3492394020,6180,6180,6180,6180,0
20230601,152300,3492394020,6180,6180,6180,6180,0
20230601,152200,3492394020,6180,6180,6180,6180,0
20230601,152100,3492394020,6180,6180,6180,6180,0
20230601,152000,3492394020,6180,6180,6180,6180,0
20230601,151900,3492394020,6180,6160,6180,6160,2593
20230601,151800,3476419280,6170,6170,6170,6160,444
20230601,151700,3473682310,6170,6170,6170,6160,658
20230601,151600,3469623500,6160,6170,6170,6160,564
20230601,151500,3466144730,6170,6160,6170,6160,671
20230601,151400,3462009490,6170,6180,6180,6170,905
20230601,151300,3456423340,6180,6180,6180,6160,638
20230601,151200,3452484930,6170,6180,6180,6170,1382
20230601,151100,3443949380,6180,6170,6180,6170,177
20230601,151000,3442857030,6180,6170,6180,6170,316
20230601,150900,3440906960,6170,6180,6180,6170,604
20230601,150800,3437180020,6170,6180,6180,6170,32
20230601,150700,3436982280,6180,6180,6180,6180,56
20230601,150600,3436636200,6180,6180,6180,6170,36
20230601,150500,3436413870,6180,6180,6180,6180,10
20230601,150400,3436352070,6180,6180,6180,6180,53
20230601,150300,3436024530,6180,6190,6190,6180,705
20230601,150200,3431667170,6180,6180,6180,6180,641
20230601,150100,3427705790,6180,6180,6180,6180,6361
20230601,150000,3388394810,6180,6180,6180,6170,370
20230601,145900,3386111710,6170,6180,6180,6170,865
20230601,145800,3380772010,6180,6170,6180,6170,3222
20230601,145700,3360891670,6170,6170,6170,6170,27
20230601,145600,3360725080,6160,6170,6170,6160,1243
20230601,145500,3353066570,6170,6160,6170,6160,810
20230601,145400,3348073600,6170,6170,6170,6170,125
20230601,145300,3347302350,6170,6170,6180,6170,4253
20230601,145200,3321061130,6170,6160,6170,6160,538
20230601,145100,3317746860,6160,6170,6170,6160,648
20230601,145000,3313753000,6160,6170,6170,6160,12
20230601,144900,3313678980,6170,6160,6170,6160,25
20230601,144800,3313524780,6170,6160,6170,6160,44
20230601,144700,3313253540,6160,6170,6170,6160,94
20230601,144600,3312674300,6170,6170,6170,6160,585
20230601,144500,3309069850,6160,6170,6170,6160,21
20230601,144400,3308940290,6170,6160,6170,6150,628
20230601,144300,3305072140,6160,6160,6160,6160,559
20230601,144200,3301628700,6160,6160,6160,6160,1292
20230601,144100,3293669980,6160,6160,6160,6150,234
20230601,144000,3292228560,6160,6160,6160,6150,423
20230601,143900,3289622900,6160,6150,6160,6150,6123
20230601,143800,3251966200,6150,6160,6160,6150,12666
20230601,143700,3174061630,6150,6150,6160,6150,428
20230601,143600,3171426300,6160,6160,6160,6150,126
20230601,143500,3170650150,6160,6160,6160,6150,838
20230601,143400,3165489230,6160,6150,6160,6150,127
20230601,143300,3164708080,6160,6160,6160,6150,239
20230601,143200,3163237730,6150,6160,6160,6150,380
20230601,143100,3160899980,6160,6160,6160,6150,1006
20230601,143000,3154705780,6160,6150,6160,6150,235
20230601,142900,3153260220,6160,6170,6170,6160,2720
20230601,142800,3136504920,6160,6160,6170,6160,5130
20230601,142700,3104904010,6170,6180,6180,6170,26
20230601,142600,3104743470,6160,6180,6180,6160,5641
20230601,142500,3069961280,6170,6170,6180,6170,165
20230601,142400,3068943130,6180,6180,6180,6170,131
20230601,142300,3068134670,6170,6180,6180,6170,723
20230601,142200,3063673560,6170,6170,6180,6170,22
20230601,142100,3063537720,6170,6180,6180,6170,257
20230601,142000,3061950630,6170,6170,6180,6170,242
20230601,141900,3060457010,6180,6170,6180,6170,422
20230601,141800,3057853160,6180,6180,6180,6180,21
20230601,141700,3057723380,6180,6180,6180,6180,1207
20230601,141600,3050264120,6180,6180,6180,6180,41
20230601,141500,3050010740,6170,6180,6180,6170,591
20230601,141400,3046364070,6180,6170,6180,6170,435
20230601,141300,3043679470,6170,6170,6170,6170,203
20230601,141200,3042426960,6170,6170,6170,6170,60
20230601,141100,3042056760,6170,6170,6170,6160,319
20230601,141000,3040091530,6170,6170,6170,6170,38
20230601,140900,3039857070,6170,6170,6170,6170,212
20230601,140800,3038549030,6170,6170,6170,6170,183
20230601,140700,3037419920,6170,6170,6170,6170,920
20230601,140600,3031743520,6170,6170,6170,6170,348
20230601,140500,3029596360,6170,6170,6170,6170,642
20230601,140400,3025635220,6170,6170,6170,6160,322
20230601,140300,3023650480,6160,6170,6170,6160,760
20230601,140200,3018968780,6160,6160,6170,6160,2914
20230601,140100,3000990920,6170,6160,6170,6160,75
20230601,140000,3000528720,6170,6160,6170,6160,2171
20230601,135900,2987134770,6170,6170,6170,6160,61
20230601,135800,2986758410,6170,6170,6170,6160,322
20230601,135700,2984774200,6160,6170,6170,6160,150
20230601,135600,2983849700,6170,6170,6170,6170,43
20230601,135500,2983584390,6170,6170,6170,6160,330
20230601,135400,2981551390,6170,6170,6170,6160,223
20230601,135300,2980175530,6160,6160,6170,6160,1344
20230601,135200,2971896300,6160,6160,6160,6160,3588
20230601,135100,2949794220,6160,6160,6160,6150,2371
20230601,135000,2935191190,6160,6160,6160,6150,2056
20230601,134900,2922526250,6160,6160,6160,6150,1318
20230601,134800,2914417080,6160,6160,6160,6160,575
20230601,134700,2910875080,6150,6170,6170,6150,2456
20230601,134600,2895751510,6170,6160,6170,6160,64
20230601,134500,2895357050,6170,6170,6170,6160,1234
20230601,134400,2887754790,6160,6160,6170,6150,5998
20230601,134300,2850838750,6170,6160,6170,6160,149
20230601,134200,2849920610,6160,6180,6180,6160,78
20230601,134100,2849439270,6170,6170,6180,6170,709
20230601,134000,2845064620,6170,6180,6180,6170,426
20230601,133900,2842436000,6180,6180,6180,6170,123
20230601,133800,2841676880,6170,6180,6180,6170,3700
20230601,133700,2818846670,6180,6180,6180,6180,20
20230601,133600,2818723070,6180,6180,6180,6180,21
20230601,133500,2818593290,6180,6170,6180,6170,322
20230601,133400,2816604040,6180,6180,6180,6170,1126
20230601,133300,2809656420,6180,6170,6180,6170,313
20230601,133200,2807725110,6170,6170,6180,6170,1250
20230601,133100,2800012510,6160,6170,6170,6160,593
20230601,133000,2796353810,6170,6170,6170,6160,621
20230601,132900,2792522760,6170,6170,6170,6170,291
20230601,132800,2790727290,6170,6170,6170,6160,688
20230601,132700,2786482350,6170,6170,6170,6160,24
20230601,132600,2786334290,6150,6150,6150,6150,390
20230601,132500,2783935790,6150,6160,6170,6150,11171
20230601,132400,2715162480,6170,6170,6170,6160,1589
20230601,132300,2705372930,6170,6170,6170,6160,2026
20230601,132200,2692874340,6170,6170,6180,6170,889
20230601,132100,2687389010,6180,6170,6180,6170,77
20230601,132000,2686913260,6170,6180,6180,6170,297
20230601,131900,2685079380,6180,6180,6180,6170,22
20230601,131800,2684943440,6180,6180,6180,6170,43
20230601,131700,2684677720,6180,6180,6180,6180,200
20230601,131600,2683441720,6180,6180,6180,6180,17
20230601,131500,2683336660,6180,6190,6190,6180,422
20230601,131400,2680727400,6180,6180,6180,6180,312
20230601,131300,2678799240,6190,6190,6200,6190,706
20230601,131200,2674429050,6180,6180,6180,6180,1281
20230601,131100,2666512470,6180,6180,6180,6180,256
20230601,131000,2664930390,6190,6180,6190,6180,444
20230601,130900,2662186370,6180,6180,6190,6180,1693
20230601,130800,2651718600,6170,6180,6180,6170,2814
20230601,130700,2634348100,6180,6170,6180,6170,211
20230601,130600,2633044340,6180,6180,6180,6180,218
20230601,130500,2631697100,6180,6190,6190,6170,1322
20230601,130400,2623527140,6180,6180,6190,6180,625
20230601,130300,2619664310,6190,6190,6200,6180,681
20230601,130200,2615449060,6190,6200,6200,6190,160
20230601,130100,2614458560,6200,6200,6200,6200,618
20230601,130000,2610626960,6200,6200,6200,6200,284
20230601,125900,2608866160,6200,6200,6200,6200,494
20230601,125800,2605803360,6200,6190,6200,6190,701
20230601,125700,2601457170,6180,6180,6180,6180,770
20230601,125600,2596698570,6200,6200,6200,6200,10
20230601,125500,2596636570,6180,6180,6180,6180,115
20230601,125400,2595925870,6180,6200,6200,6180,348
20230601,125300,2593774430,6200,6200,6200,6200,52
20230601,125200,2593452030,6200,6200,6200,6180,377
20230601,125100,2591114730,6200,6200,6200,6200,206
20230601,125000,2589837530,6200,6210,6210,6200,9
20230601,124900,2589781710,6190,6170,6190,6160,2071
20230601,124800,2577002600,6170,6170,6170,6170,1303
20230601,124700,2568963090,6160,6160,6170,6160,1890
20230601,124600,2557318490,6160,6170,6170,6160,3370
20230601,124500,2536559190,6170,6170,6170,6160,28
20230601,124400,2536386450,6170,6170,6180,6160,3803
20230601,124300,2512925590,6170,6170,6170,6170,0
20230601,124200,2512925590,6170,6180,6180,6170,265
20230601,124100,2511289470,6180,6180,6180,6170,419
20230601,124000,2508701330,6180,6170,6180,6170,415
20230601,123900,2506136650,6170,6180,6190,6170,4188
20230601,123800,2480265080,6190,6190,6190,6190,202
20230601,123700,2479014700,6180,6190,6190,6180,121
20230601,123600,2478266820,6190,6190,6190,6180,2507
20230601,123500,2462749730,6190,6210,6220,6190,1960
20230601,123400,2450610460,6200,6220,6220,6200,588
20230601,123300,2446964220,6200,6200,6200,6200,2
20230601,123200,2446951820,6200,6210,6210,6200,28
20230601,123100,2446777960,6210,6210,6210,6200,125
20230601,123000,2446001730,6210,6210,6210,6200,513
20230601,122900,2442816070,6220,6220,6220,6220,78
20230601,122800,2442330910,6220,6220,6220,6220,0
20230601,122700,2442330910,6220,6220,6220,6220,10
20230601,122600,2442268710,6220,6210,6220,6210,92
20230601,122500,2441696480,6210,6220,6220,6200,119
20230601,122400,2440958570,6230,6220,6230,6210,113
20230601,122300,2440255770,6220,6210,6220,6210,6185
20230601,122200,2401846910,6210,6210,6210,6210,113
20230601,122100,2401145180,6210,6200,6220,6200,132
20230601,122000,2400324280,6200,6200,6200,6200,0
20230601,121900,2400324280,6200,6200,6200,6200,839
20230601,121800,2395122480,6200,6200,6200,6190,971
20230601,121700,2389102300,6200,6200,6200,6180,11357
20230601,121600,2318878520,6200,6210,6220,6200,3451
20230601,121500,2297474570,6210,6220,6220,6210,104
20230601,121400,2296828720,6210,6220,6230,6210,865
20230601,121300,2291448430,6230,6230,6230,6230,286
20230601,121200,2289666650,6230,6220,6230,6220,365
20230601,121100,2287395910,6220,6220,6220,6220,115
20230601,121000,2286680610,6230,6220,6230,6220,196
20230601,120900,2285460780,6220,6220,6220,6220,283
20230601,120800,2283700520,6220,6220,6220,6220,202
20230601,120700,2282444080,6220,6220,6220,6220,0
20230601,120600,2282444080,6220,6220,6220,6220,1
20230601,120500,2282437860,6220,6230,6230,6210,1041
20230601,120400,2275962020,6230,6220,6230,6220,700
20230601,120300,2271602220,6230,6220,6230,6220,839
20230601,120200,2266383630,6230,6220,6230,6220,4260
20230601,120100,2239886420,6220,6210,6220,6210,428
20230601,120000,2237228530,6200,6200,6200,6200,413
20230601,115900,2234667930,6200,6190,6200,6190,1065
20230601,115800,2228065150,6190,6180,6190,6180,2123
20230601,115700,2214923800,6190,6190,6190,6190,921
20230601,115600,2209222810,6190,6190,6190,6180,378
20230601,115500,2206883000,6190,6190,6190,6190,4
20230601,115400,2206858240,6190,6190,6190,6180,5479
20230601,115300,2172943250,6190,6190,6190,6190,546
20230601,115200,2169563510,6180,6190,6190,6180,1102
20230601,115100,2162742150,6190,6200,6200,6180,17
20230601,115000,2162637060,6200,6200,6200,6180,10732
20230601,114900,2096155710,6200,6200,6200,6190,223
20230601,114800,2094775290,6200,6200,6200,6200,132
20230601,114700,2093956890,6200,6200,6200,6190,283
20230601,114600,2092203530,6200,6200,6200,6190,216
20230601,114500,2090865540,6200,6200,6200,6200,1206
20230601,114400,2083388340,6200,6200,6200,6200,1437
20230601,114300,2074478940,6200,6200,6200,6200,161
20230601,114200,2073480740,6200,6200,6200,6200,15
20230601,114100,2073387740,6190,6200,6200,6190,362
20230601,114000,2071143630,6200,6190,6200,6190,5571
20230601,113900,2036613880,6180,6180,6180,6180,59
20230601,113800,2036249260,6190,6190,6190,6180,180
20230601,113700,2035135360,6190,6190,6190,6190,899
20230601,113600,2029570550,6180,6190,6190,6180,1893
20230601,113500,2017868710,6190,6190,6200,6190,1754
20230601,113400,2007010680,6190,6190,6190,6190,300
20230601,113300,2005153680,6190,6170,6190,6170,329
20230601,113200,2003123430,6170,6170,6170,6170,80
20230601,113100,2002629830,6170,6190,6190,6170,1861
20230601,113000,1991138220,6190,6180,6190,6180,806
20230601,112900,1986150080,6180,6180,6180,6180,723
20230601,112800,1981681940,6180,6170,6180,6170,727
20230601,112700,1977192470,6180,6160,6180,6160,101
20230601,112600,1976570290,6190,6180,6190,6160,1638
20230601,112500,1966456290,6180,6190,6190,6180,517
20230601,112400,1963261220,6190,6180,6190,6180,154
20230601,112300,1962309440,6180,6180,6180,6180,372
20230601,112200,1960010480,6160,6160,6170,6160,1500
20230601,112100,1950770470,6160,6160,6170,6160,1462
20230601,112000,1941764500,6160,6170,6170,6150,5660
20230601,111900,1906903670,6160,6170,6180,6160,3019
20230601,111800,1888281530,6160,6160,6170,6160,792
20230601,111700,1883396220,6160,6170,6170,6160,116
20230601,111600,1882681650,6170,6170,6170,6150,894
20230601,111500,1877174680,6160,6150,6180,6150,836
20230601,111400,1872025020,6180,6170,6180,6130,11961
20230601,111300,1798538980,6160,6190,6190,6150,37048
20230601,111200,1570432090,6200,6190,6200,6190,217
20230601,111100,1569088620,6200,6200,6200,6200,230
20230601,111000,1567662620,6200,6190,6200,6190,477
20230601,110900,1564708150,6180,6180,6180,6180,83
20230601,110800,1564195210,6180,6180,6180,6170,820
20230601,110700,1559127640,6180,6180,6180,6180,2424
20230601,110600,1544147320,6180,6200,6200,6180,519
20230601,110500,1540936870,6180,6180,6180,6170,1540
20230601,110400,1531419690,6170,6190,6200,6170,13287
20230601,110300,1449268990,6200,6210,6210,6200,2011
20230601,110200,1436800740,6210,6210,6210,6210,500
20230601,110100,1433695740,6200,6200,6200,6200,300
20230601,110000,1431835740,6210,6200,6210,6200,97
20230601,105900,1431234320,6200,6200,6200,6200,10
20230601,105800,1431172320,6200,6200,6200,6200,594
20230601,105700,1427489520,6200,6200,6200,6200,2365
20230601,105600,1412826520,6210,6220,6220,6210,19
20230601,105500,1412708500,6220,6220,6220,6220,395
20230601,105400,1410251600,6200,6200,6200,6200,40
20230601,105300,1410003600,6200,6200,6200,6200,20
20230601,105200,1409879600,6220,6220,6220,6220,1
20230601,105100,1409873380,6220,6220,6220,6220,53
20230601,105000,1409543720,6210,6210,6210,6200,1824
20230601,104900,1398218540,6190,6200,6200,6190,5124
20230601,104800,1366491750,6210,6210,6210,6210,2
20230601,104700,1366479330,6210,6220,6220,6200,5027
20230601,104600,1335300750,6220,6220,6220,6220,600
20230601,104500,1331568750,6210,6210,6220,6210,2190
20230601,104400,1317968840,6220,6220,6220,6210,168
20230601,104300,1316923890,6220,6220,6220,6200,1458
20230601,104200,1307865980,6220,6230,6230,6220,251
20230601,104100,1306302750,6230,6230,6230,6230,281
20230601,104000,1304552120,6230,6240,6240,6230,30
20230601,103900,1304365070,6240,6240,6240,6240,97
20230601,103800,1303759790,6240,6210,6240,6210,3603
20230601,103700,1281325060,6200,6200,6200,6200,2450
20230601,103600,1266135060,6190,6200,6200,6190,5030
20230601,103500,1234950660,6200,6210,6210,6200,2397
20230601,103400,1220065540,6220,6220,6220,6210,404
20230601,103300,1217555780,6220,6220,6230,6220,915
20230601,103200,1211864330,6220,6220,6220,6220,511
20230601,103100,1208685910,6200,6200,6200,6200,169
20230601,103000,1207638110,6200,6200,6200,6200,428
20230601,102900,1204984510,6200,6200,6200,6200,2524
20230601,102800,1189335710,6200,6200,6200,6190,1525
20230601,102700,1179893610,6200,6200,6220,6190,3770
20230601,102600,1156554010,6190,6190,6190,6190,305
20230601,102500,1154666060,6190,6210,6220,6190,3447
20230601,102400,1133309240,6210,6210,6210,6210,186
20230601,102300,1132154180,6210,6190,6210,6190,1033
20230601,102200,1125758340,6190,6200,6200,6170,4136
20230601,102100,1100213520,6200,6210,6210,6200,136
20230601,102000,1099369250,6210,6220,6220,6170,21673
20230601,101900,965123540,6210,6220,6220,6210,832
20230601,101800,959953100,6220,6230,6230,6220,1548
20230601,101700,950324510,6230,6220,6230,6200,9124
20230601,101600,893665740,6220,6230,6230,6220,1646
20230601,101500,883421360,6240,6230,6240,6220,4405
20230601,101400,856007850,6240,6230,6240,6230,724
20230601,101300,851497310,6230,6230,6240,6220,5889
20230601,101200,814833420,6230,6250,6250,6230,7801
20230601,101100,766181300,6250,6250,6250,6250,412
20230601,101000,763606300,6250,6240,6250,6240,1212
20230601,100900,756041300,6250,6250,6250,6250,121
20230601,100800,755285050,6250,6250,6250,6240,1110
20230601,100700,748352570,6240,6250,6250,6240,1275
20230601,100600,740383860,6250,6260,6260,6250,266
20230601,100500,738721200,6260,6260,6260,6260,69
20230601,100400,738289260,6260,6260,6260,6250,132
20230601,100300,737463940,6260,6250,6270,6250,655
20230601,100200,733368500,6260,6270,6270,6250,2957
20230601,100100,714884940,6270,6270,6270,6270,176
20230601,100000,713781420,6270,6260,6270,6260,1674
20230601,095900,703302080,6260,6250,6260,6250,316
20230601,095800,701324970,6250,6250,6260,6250,235
20230601,095700,699856090,6260,6260,6260,6250,658
20230601,095600,695737310,6270,6260,6280,6260,243
20230601,095500,694214810,6260,6280,6290,6260,377
20230601,095400,691854030,6290,6290,6290,6270,445
20230601,095300,689063520,6290,6290,6290,6270,430
20230601,095200,686361250,6290,6280,6290,6260,271
20230601,095100,684664080,6280,6270,6280,6250,193
20230601,095000,683456140,6260,6250,6280,6250,235
20230601,094900,681987160,6250,6270,6290,6250,5547
20230601,094800,647294770,6290,6280,6290,6260,3110
20230601,094700,627807420,6290,6270,6290,6270,135
20230601,094600,626960900,6270,6280,6280,6270,161
20230601,094500,625951010,6270,6280,6290,6270,255
20230601,094400,624351540,6270,6280,6280,6270,239
20230601,094300,622852970,6280,6290,6290,6270,3725
20230601,094200,599467470,6300,6300,6300,6300,2
20230601,094100,599454870,6310,6290,6310,6290,261
20230601,094000,597812560,6290,6320,6320,6290,2333
20230601,093900,583103850,6300,6320,6320,6290,5533
20230601,093800,548296530,6300,6300,6320,6300,316
20230601,093700,546305670,6300,6310,6310,6300,211
20230601,093600,544975370,6300,6300,6300,6300,592
20230601,093500,541245770,6300,6300,6300,6300,595
20230601,093400,537497270,6300,6300,6300,6300,2221
20230601,093300,523504970,6300,6300,6300,6300,1
20230601,093200,523498670,6300,6330,6330,6290,28
20230601,093100,523322260,6330,6310,6330,6280,6003
20230601,093000,485399280,6310,6290,6310,6290,5000
20230601,092900,453902480,6290,6290,6300,6280,439
20230601,092800,451142010,6300,6280,6300,6280,68
20230601,092700,450714070,6300,6290,6300,6280,4735
20230601,092600,420931150,6300,6300,6300,6300,9
20230601,092500,420874450,6300,6300,6300,6280,481
20230601,092400,417851610,6310,6300,6310,6300,141
20230601,092300,416963300,6280,6290,6300,6280,2100
20230601,092200,403739360,6290,6270,6290,6270,5519
20230601,092100,369108160,6280,6280,6280,6280,415
20230601,092000,366501960,6280,6280,6280,6270,4361
20230601,091900,339117420,6280,6290,6290,6280,6168
20230601,091800,300376830,6290,6280,6290,6270,5052
20230601,091700,268607250,6280,6280,6280,6270,1595
20230601,091600,258591150,6290,6270,6290,6270,1105
20230601,091500,251662680,6270,6270,6290,6260,1728
20230601,091400,240828110,6260,6260,6270,6250,2151
20230601,091300,227377670,6250,6260,6260,6250,421
20230601,091200,224744210,6250,6250,6250,6250,8482
20230601,091100,171731710,6250,6270,6270,6250,914
20230601,091000,166010740,6260,6260,6260,6250,750
20230601,090900,161320530,6260,6260,6260,6260,572
20230601,090800,157739810,6260,6260,6260,6250,3810
20230601,090700,133916960,6270,6270,6290,6260,2099
20230601,090600,120758730,6280,6300,6300,6280,3694
20230601,090500,97519520,6300,6290,6300,6290,3104
20230601,090400,77969930,6290,6270,6290,6270,110
20230601,090300,77279270,6280,6270,6280,6270,2048
20230601,090200,64437810,6270,6260,6270,6250,835
20230601,090100,59211690,6260,6250,6260,6250,1342
20230601,090000,50814210,6250,6250,6260,6240,7236