KissMeData/024110/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203400,6557289020,10150,10150,10150,10150,75055
20230601,203300,6557289020,10150,10150,10150,10150,0
20230601,203200,6557289020,10150,10150,10150,10150,0
20230601,203100,6557289020,10150,10150,10150,10150,0
20230601,203000,6557289020,10150,10150,10150,10150,0
20230601,202900,6557289020,10150,10150,10150,10150,0
20230601,202800,6557289020,10150,10150,10150,10150,0
20230601,202700,6557289020,10150,10150,10150,10150,0
20230601,202600,6557289020,10150,10150,10150,10150,0
20230601,202500,6557289020,10150,10150,10150,10150,0
20230601,202400,6557289020,10150,10150,10150,10150,0
20230601,202300,6557289020,10150,10150,10150,10150,0
20230601,202200,6557289020,10150,10150,10150,10150,0
20230601,202100,6557289020,10150,10150,10150,10150,0
20230601,202000,6557289020,10150,10150,10150,10150,0
20230601,201900,6557289020,10150,10150,10150,10150,0
20230601,201800,6557289020,10150,10150,10150,10150,0
20230601,201700,6557289020,10150,10150,10150,10150,0
20230601,201600,6557289020,10150,10150,10150,10150,0
20230601,201500,6557289020,10150,10150,10150,10150,0
20230601,201400,6557289020,10150,10150,10150,10150,0
20230601,201300,6557289020,10150,10150,10150,10150,0
20230601,201200,6557289020,10150,10150,10150,10150,0
20230601,201100,6557289020,10150,10150,10150,10150,0
20230601,201000,6557289020,10150,10150,10150,10150,0
20230601,200900,6557289020,10150,10150,10150,10150,0
20230601,200800,6557289020,10150,10150,10150,10150,0
20230601,200700,6557289020,10150,10150,10150,10150,0
20230601,200600,6557289020,10150,10150,10150,10150,0
20230601,200500,6557289020,10150,10150,10150,10150,0
20230601,200400,6557289020,10150,10150,10150,10150,75055
20230601,200300,6557289020,10150,10150,10150,10150,0
20230601,200200,6557289020,10150,10150,10150,10150,0
20230601,200100,6557289020,10150,10150,10150,10150,0
20230601,200000,6557289020,10150,10150,10150,10150,0
20230601,195900,6557289020,10150,10150,10150,10150,0
20230601,195800,6557289020,10150,10150,10150,10150,0
20230601,195700,6557289020,10150,10150,10150,10150,0
20230601,195600,6557289020,10150,10150,10150,10150,0
20230601,195500,6557289020,10150,10150,10150,10150,0
20230601,195400,6557289020,10150,10150,10150,10150,0
20230601,195300,6557289020,10150,10150,10150,10150,0
20230601,195200,6557289020,10150,10150,10150,10150,0
20230601,195100,6557289020,10150,10150,10150,10150,0
20230601,195000,6557289020,10150,10150,10150,10150,0
20230601,194900,6557289020,10150,10150,10150,10150,0
20230601,194800,6557289020,10150,10150,10150,10150,0
20230601,194700,6557289020,10150,10150,10150,10150,0
20230601,194600,6557289020,10150,10150,10150,10150,0
20230601,194500,6557289020,10150,10150,10150,10150,0
20230601,194400,6557289020,10150,10150,10150,10150,0
20230601,194300,6557289020,10150,10150,10150,10150,0
20230601,194200,6557289020,10150,10150,10150,10150,0
20230601,194100,6557289020,10150,10150,10150,10150,0
20230601,194000,6557289020,10150,10150,10150,10150,0
20230601,193900,6557289020,10150,10150,10150,10150,0
20230601,193800,6557289020,10150,10150,10150,10150,0
20230601,193700,6557289020,10150,10150,10150,10150,0
20230601,193600,6557289020,10150,10150,10150,10150,0
20230601,193500,6557289020,10150,10150,10150,10150,0
20230601,193400,6557289020,10150,10150,10150,10150,75055
20230601,193300,6557289020,10150,10150,10150,10150,0
20230601,193200,6557289020,10150,10150,10150,10150,0
20230601,193100,6557289020,10150,10150,10150,10150,0
20230601,193000,6557289020,10150,10150,10150,10150,0
20230601,192900,6557289020,10150,10150,10150,10150,0
20230601,192800,6557289020,10150,10150,10150,10150,0
20230601,192700,6557289020,10150,10150,10150,10150,0
20230601,192600,6557289020,10150,10150,10150,10150,0
20230601,192500,6557289020,10150,10150,10150,10150,0
20230601,192400,6557289020,10150,10150,10150,10150,0
20230601,192300,6557289020,10150,10150,10150,10150,0
20230601,192200,6557289020,10150,10150,10150,10150,0
20230601,192100,6557289020,10150,10150,10150,10150,0
20230601,192000,6557289020,10150,10150,10150,10150,0
20230601,191900,6557289020,10150,10150,10150,10150,0
20230601,191800,6557289020,10150,10150,10150,10150,0
20230601,191700,6557289020,10150,10150,10150,10150,0
20230601,191600,6557289020,10150,10150,10150,10150,0
20230601,191500,6557289020,10150,10150,10150,10150,0
20230601,191400,6557289020,10150,10150,10150,10150,0
20230601,191300,6557289020,10150,10150,10150,10150,0
20230601,191200,6557289020,10150,10150,10150,10150,0
20230601,191100,6557289020,10150,10150,10150,10150,0
20230601,191000,6557289020,10150,10150,10150,10150,0
20230601,190900,6557289020,10150,10150,10150,10150,0
20230601,190800,6557289020,10150,10150,10150,10150,0
20230601,190700,6557289020,10150,10150,10150,10150,0
20230601,190600,6557289020,10150,10150,10150,10150,0
20230601,190500,6557289020,10150,10150,10150,10150,0
20230601,190400,6557289020,10150,10150,10150,10150,75055
20230601,190300,6557289020,10150,10150,10150,10150,0
20230601,190200,6557289020,10150,10150,10150,10150,0
20230601,190100,6557289020,10150,10150,10150,10150,0
20230601,190000,6557289020,10150,10150,10150,10150,0
20230601,185900,6557289020,10150,10150,10150,10150,0
20230601,185800,6557289020,10150,10150,10150,10150,0
20230601,185700,6557289020,10150,10150,10150,10150,0
20230601,185600,6557289020,10150,10150,10150,10150,0
20230601,185500,6557289020,10150,10150,10150,10150,0
20230601,185400,6557289020,10150,10150,10150,10150,0
20230601,185300,6557289020,10150,10150,10150,10150,0
20230601,185200,6557289020,10150,10150,10150,10150,0
20230601,185100,6557289020,10150,10150,10150,10150,0
20230601,185000,6557289020,10150,10150,10150,10150,0
20230601,184900,6557289020,10150,10150,10150,10150,0
20230601,184800,6557289020,10150,10150,10150,10150,0
20230601,184700,6557289020,10150,10150,10150,10150,0
20230601,184600,6557289020,10150,10150,10150,10150,0
20230601,184500,6557289020,10150,10150,10150,10150,0
20230601,184400,6557289020,10150,10150,10150,10150,0
20230601,184300,6557289020,10150,10150,10150,10150,0
20230601,184200,6557289020,10150,10150,10150,10150,0
20230601,184100,6557289020,10150,10150,10150,10150,0
20230601,184000,6557289020,10150,10150,10150,10150,0
20230601,183900,6557289020,10150,10150,10150,10150,0
20230601,183800,6557289020,10150,10150,10150,10150,0
20230601,183700,6557289020,10150,10150,10150,10150,0
20230601,183600,6557289020,10150,10150,10150,10150,0
20230601,183500,6557289020,10150,10150,10150,10150,0
20230601,183400,6557289020,10150,10150,10150,10150,75055
20230601,183300,6557289020,10150,10150,10150,10150,0
20230601,183200,6557289020,10150,10150,10150,10150,0
20230601,183100,6557289020,10150,10150,10150,10150,0
20230601,183000,6557289020,10150,10150,10150,10150,0
20230601,182900,6557289020,10150,10150,10150,10150,0
20230601,182800,6557289020,10150,10150,10150,10150,0
20230601,182700,6557289020,10150,10150,10150,10150,0
20230601,182600,6557289020,10150,10150,10150,10150,0
20230601,182500,6557289020,10150,10150,10150,10150,0
20230601,182400,6557289020,10150,10150,10150,10150,0
20230601,182300,6557289020,10150,10150,10150,10150,0
20230601,182200,6557289020,10150,10150,10150,10150,0
20230601,182100,6557289020,10150,10150,10150,10150,0
20230601,182000,6557289020,10150,10150,10150,10150,0
20230601,181900,6557289020,10150,10150,10150,10150,0
20230601,181800,6557289020,10150,10150,10150,10150,0
20230601,181700,6557289020,10150,10150,10150,10150,0
20230601,181600,6557289020,10150,10150,10150,10150,0
20230601,181500,6557289020,10150,10150,10150,10150,0
20230601,181400,6557289020,10150,10150,10150,10150,0
20230601,181300,6557289020,10150,10150,10150,10150,0
20230601,181200,6557289020,10150,10150,10150,10150,0
20230601,181100,6557289020,10150,10150,10150,10150,0
20230601,181000,6557289020,10150,10150,10150,10150,0
20230601,180900,6557289020,10150,10150,10150,10150,0
20230601,180800,6557289020,10150,10150,10150,10150,0
20230601,180700,6557289020,10150,10150,10150,10150,0
20230601,180600,6557289020,10150,10150,10150,10150,0
20230601,180500,6557289020,10150,10150,10150,10150,0
20230601,180400,6557289020,10150,10150,10150,10150,75055
20230601,180300,6557289020,10150,10150,10150,10150,0
20230601,180200,6557289020,10150,10150,10150,10150,0
20230601,180100,6557289020,10150,10150,10150,10150,0
20230601,180000,6557289020,10150,10150,10150,10150,0
20230601,175900,6557289020,10150,10150,10150,10150,0
20230601,175800,6557289020,10150,10150,10150,10150,0
20230601,175700,6557289020,10150,10150,10150,10150,0
20230601,175600,6557289020,10150,10150,10150,10150,0
20230601,175500,6557289020,10150,10150,10150,10150,0
20230601,175400,6557289020,10150,10150,10150,10150,0
20230601,175300,6557289020,10150,10150,10150,10150,0
20230601,175200,6557289020,10150,10150,10150,10150,0
20230601,175100,6557289020,10150,10150,10150,10150,0
20230601,175000,6557289020,10150,10150,10150,10150,0
20230601,174900,6557289020,10150,10150,10150,10150,0
20230601,174800,6557289020,10150,10150,10150,10150,0
20230601,174700,6557289020,10150,10150,10150,10150,0
20230601,174600,6557289020,10150,10150,10150,10150,0
20230601,174500,6557289020,10150,10150,10150,10150,0
20230601,174400,6557289020,10150,10150,10150,10150,0
20230601,174300,6557289020,10150,10150,10150,10150,0
20230601,174200,6557289020,10150,10150,10150,10150,0
20230601,174100,6557289020,10150,10150,10150,10150,0
20230601,174000,6557289020,10150,10150,10150,10150,0
20230601,173900,6557289020,10150,10150,10150,10150,0
20230601,173800,6557289020,10150,10150,10150,10150,0
20230601,173700,6557289020,10150,10150,10150,10150,0
20230601,173600,6557289020,10150,10150,10150,10150,0
20230601,173500,6557289020,10150,10150,10150,10150,0
20230601,173400,6557289020,10150,10150,10150,10150,75055
20230601,173300,6557289020,10150,10150,10150,10150,0
20230601,173200,6557289020,10150,10150,10150,10150,0
20230601,173100,6557289020,10150,10150,10150,10150,0
20230601,173000,6557289020,10150,10150,10150,10150,0
20230601,172900,6557289020,10150,10150,10150,10150,0
20230601,172800,6557289020,10150,10150,10150,10150,0
20230601,172700,6557289020,10150,10150,10150,10150,0
20230601,172600,6557289020,10150,10150,10150,10150,0
20230601,172500,6557289020,10150,10150,10150,10150,0
20230601,172400,6557289020,10150,10150,10150,10150,0
20230601,172300,6557289020,10150,10150,10150,10150,0
20230601,172200,6557289020,10150,10150,10150,10150,0
20230601,172100,6557289020,10150,10150,10150,10150,0
20230601,172000,6557289020,10150,10150,10150,10150,0
20230601,171900,6557289020,10150,10150,10150,10150,0
20230601,171800,6557289020,10150,10150,10150,10150,0
20230601,171700,6557289020,10150,10150,10150,10150,0
20230601,171600,6557289020,10150,10150,10150,10150,0
20230601,171500,6557289020,10150,10150,10150,10150,0
20230601,171400,6557289020,10150,10150,10150,10150,0
20230601,171300,6557289020,10150,10150,10150,10150,0
20230601,171200,6557289020,10150,10150,10150,10150,0
20230601,171100,6557289020,10150,10150,10150,10150,0
20230601,171000,6557289020,10150,10150,10150,10150,0
20230601,170900,6557289020,10150,10150,10150,10150,0
20230601,170800,6557289020,10150,10150,10150,10150,0
20230601,170700,6557289020,10150,10150,10150,10150,0
20230601,170600,6557289020,10150,10150,10150,10150,0
20230601,170500,6557289020,10150,10150,10150,10150,0
20230601,170400,6557289020,10150,10150,10150,10150,75055
20230601,170300,6557289020,10150,10150,10150,10150,0
20230601,170200,6557289020,10150,10150,10150,10150,0
20230601,170100,6557289020,10150,10150,10150,10150,0
20230601,170000,6557289020,10150,10150,10150,10150,0
20230601,165900,6557289020,10150,10150,10150,10150,0
20230601,165800,6557289020,10150,10150,10150,10150,0
20230601,165700,6557289020,10150,10150,10150,10150,0
20230601,165600,6557289020,10150,10150,10150,10150,0
20230601,165500,6557289020,10150,10150,10150,10150,0
20230601,165400,6557289020,10150,10150,10150,10150,0
20230601,165300,6557289020,10150,10150,10150,10150,0
20230601,165200,6557289020,10150,10150,10150,10150,0
20230601,165100,6557289020,10150,10150,10150,10150,0
20230601,165000,6557289020,10150,10150,10150,10150,0
20230601,164900,6557289020,10150,10150,10150,10150,0
20230601,164800,6557289020,10150,10150,10150,10150,0
20230601,164700,6557289020,10150,10150,10150,10150,0
20230601,164600,6557289020,10150,10150,10150,10150,0
20230601,164500,6557289020,10150,10150,10150,10150,0
20230601,164400,6557289020,10150,10150,10150,10150,0
20230601,164300,6557289020,10150,10150,10150,10150,0
20230601,164200,6557289020,10150,10150,10150,10150,0
20230601,164100,6557289020,10150,10150,10150,10150,0
20230601,164000,6557289020,10150,10150,10150,10150,0
20230601,163900,6557289020,10150,10150,10150,10150,0
20230601,163800,6557289020,10150,10150,10150,10150,0
20230601,163700,6557289020,10150,10150,10150,10150,0
20230601,163600,6557289020,10150,10150,10150,10150,0
20230601,163500,6557289020,10150,10150,10150,10150,0
20230601,163400,6557289020,10150,10150,10150,10150,75055
20230601,163300,6557289020,10150,10150,10150,10150,0
20230601,163200,6557289020,10150,10150,10150,10150,0
20230601,163100,6557289020,10150,10150,10150,10150,0
20230601,163000,6557289020,10150,10150,10150,10150,0
20230601,162900,6557289020,10150,10150,10150,10150,0
20230601,162800,6557289020,10150,10150,10150,10150,0
20230601,162700,6557289020,10150,10150,10150,10150,0
20230601,162600,6557289020,10150,10150,10150,10150,0
20230601,162500,6557289020,10150,10150,10150,10150,0
20230601,162400,6557289020,10150,10150,10150,10150,0
20230601,162300,6557289020,10150,10150,10150,10150,0
20230601,162200,6557289020,10150,10150,10150,10150,0
20230601,162100,6557289020,10150,10150,10150,10150,0
20230601,162000,6557289020,10150,10150,10150,10150,0
20230601,161900,6557289020,10150,10150,10150,10150,0
20230601,161800,6557289020,10150,10150,10150,10150,0
20230601,161700,6557289020,10150,10150,10150,10150,0
20230601,161600,6557289020,10150,10150,10150,10150,0
20230601,161500,6557289020,10150,10150,10150,10150,0
20230601,161400,6557289020,10150,10150,10150,10150,0
20230601,161300,6557289020,10150,10150,10150,10150,0
20230601,161200,6557289020,10150,10150,10150,10150,0
20230601,161100,6557289020,10150,10150,10150,10150,0
20230601,161000,6557289020,10150,10150,10150,10150,0
20230601,160900,6557289020,10150,10150,10150,10150,0
20230601,160800,6557289020,10150,10150,10150,10150,0
20230601,160700,6557289020,10150,10150,10150,10150,0
20230601,160600,6557289020,10150,10150,10150,10150,0
20230601,160500,6557289020,10150,10150,10150,10150,0
20230601,160400,6557289020,10150,10150,10150,10150,75055
20230601,160300,6557289020,10150,10150,10150,10150,0
20230601,160200,6557289020,10150,10150,10150,10150,0
20230601,160100,6557289020,10150,10150,10150,10150,0
20230601,160000,6557289020,10150,10150,10150,10150,0
20230601,155900,6557289020,10150,10150,10150,10150,0
20230601,155800,6557289020,10150,10150,10150,10150,0
20230601,155700,6557289020,10150,10150,10150,10150,0
20230601,155600,6557289020,10150,10150,10150,10150,0
20230601,155500,6557289020,10150,10150,10150,10150,0
20230601,155400,6557289020,10150,10150,10150,10150,0
20230601,155300,6557289020,10150,10150,10150,10150,0
20230601,155200,6557289020,10150,10150,10150,10150,0
20230601,155100,6557289020,10150,10150,10150,10150,0
20230601,155000,6557289020,10150,10150,10150,10150,0
20230601,154900,6557289020,10150,10150,10150,10150,0
20230601,154800,6557289020,10150,10150,10150,10150,0
20230601,154700,6557289020,10150,10150,10150,10150,0
20230601,154600,6557289020,10150,10150,10150,10150,0
20230601,154500,6557289020,10150,10150,10150,10150,0
20230601,154400,6557289020,10150,10150,10150,10150,0
20230601,154300,6557289020,10150,10150,10150,10150,0
20230601,154200,6557289020,10150,10150,10150,10150,0
20230601,154100,6557289020,10150,10150,10150,10150,0
20230601,154000,6557289020,10150,10150,10150,10150,0
20230601,153900,6557289020,10150,10150,10150,10150,0
20230601,153800,6557289020,10150,10150,10150,10150,0
20230601,153700,6557289020,10150,10150,10150,10150,0
20230601,153600,6557289020,10150,10150,10150,10150,0
20230601,153500,6557289020,10150,10150,10150,10150,0
20230601,153400,6557289020,10150,10150,10150,10150,75055
20230601,153300,6557289020,10150,10150,10150,10150,0
20230601,153200,6557289020,10150,10150,10150,10150,0
20230601,153100,6557289020,10150,10150,10150,10150,0
20230601,153000,6557289020,10150,10150,10150,10150,75055
20230601,152900,5795480770,10150,10150,10150,10150,0
20230601,152800,5795480770,10150,10150,10150,10150,0
20230601,152700,5795480770,10150,10150,10150,10150,0
20230601,152600,5795480770,10150,10150,10150,10150,0
20230601,152500,5795480770,10150,10150,10150,10150,0
20230601,152400,5795480770,10150,10150,10150,10150,0
20230601,152300,5795480770,10150,10150,10150,10150,0
20230601,152200,5795480770,10150,10150,10150,10150,0
20230601,152100,5795480770,10150,10150,10150,10150,0
20230601,152000,5795480770,10150,10150,10150,10150,0
20230601,151900,5795480770,10150,10150,10150,10140,3921
20230601,151800,5755689910,10150,10140,10150,10140,606
20230601,151700,5749541630,10140,10150,10150,10140,218
20230601,151600,5747329910,10140,10150,10150,10140,1433
20230601,151500,5732787650,10150,10140,10150,10140,1919
20230601,151400,5713318730,10140,10140,10150,10130,46368
20230601,151300,5243102390,10140,10130,10140,10130,1308
20230601,151200,5229847050,10130,10130,10140,10130,557
20230601,151100,5224203920,10140,10140,10140,10130,526
20230601,151000,5218870390,10140,10130,10140,10130,44
20230601,150900,5218424570,10130,10140,10140,10130,747
20230601,150800,5210850280,10140,10140,10140,10130,350
20230601,150700,5207301770,10130,10130,10140,10130,167
20230601,150600,5205608650,10140,10130,10140,10130,281
20230601,150500,5202759690,10130,10140,10140,10130,629
20230601,150400,5196382330,10130,10130,10140,10130,8257
20230601,150300,5112738350,10130,10130,10140,10130,12920
20230601,150200,4981834060,10140,10130,10140,10130,658
20230601,150100,4975168290,10140,10140,10140,10130,891
20230601,150000,4966142140,10140,10130,10140,10130,715
20230601,145900,4958892460,10140,10130,10140,10130,141
20230601,145800,4957462840,10140,10140,10140,10130,997
20230601,145700,4947362850,10130,10130,10140,10130,133
20230601,145600,4946014410,10140,10130,10140,10130,144
20230601,145500,4944554570,10130,10140,10150,10130,18585
20230601,145400,4756106590,10140,10160,10160,10140,30577
20230601,145300,4445757540,10150,10160,10160,10150,2141
20230601,145200,4424025390,10160,10160,10160,10150,2119
20230601,145100,4402515400,10160,10150,10160,10150,462
20230601,145000,4397824210,10150,10160,10160,10150,417
20230601,144900,4393590460,10160,10150,10160,10150,271
20230601,144800,4390838680,10150,10160,10160,10150,1441
20230601,144700,4376211350,10160,10150,10160,10150,302
20230601,144600,4373144350,10160,10150,10160,10150,779
20230601,144500,4365235940,10160,10160,10160,10150,302
20230601,144400,4362169330,10160,10150,10160,10150,406
20230601,144300,4358047250,10160,10150,10160,10150,507
20230601,144200,4352900440,10150,10150,10160,10150,941
20230601,144100,4343347390,10160,10160,10160,10150,1738
20230601,144000,4325705260,10150,10150,10160,10150,1324
20230601,143900,4312265580,10160,10150,10160,10150,368
20230601,143800,4308529080,10150,10150,10160,10150,571
20230601,143700,4302732070,10160,10150,10160,10150,425
20230601,143600,4298416480,10150,10150,10160,10150,260
20230601,143500,4295777370,10150,10150,10160,10150,1093
20230601,143400,4284683360,10160,10150,10160,10150,386
20230601,143300,4280765060,10160,10150,10160,10150,837
20230601,143200,4272269450,10150,10150,10160,10150,491
20230601,143100,4267284690,10150,10150,10160,10150,350
20230601,143000,4263731600,10150,10160,10160,10150,221
20230601,142900,4261488320,10160,10160,10160,10150,163
20230601,142800,4259833540,10160,10160,10170,10150,25017
20230601,142700,4005665400,10160,10170,10170,10160,9926
20230601,142600,3904813370,10160,10160,10170,10160,894
20230601,142500,3895729460,10160,10160,10170,10160,375
20230601,142400,3891919040,10170,10160,10170,10160,328
20230601,142300,3888585660,10160,10170,10170,10160,1887
20230601,142200,3869412920,10170,10170,10170,10160,286
20230601,142100,3866506530,10170,10170,10170,10160,528
20230601,142000,3861141090,10160,10160,10170,10160,1438
20230601,141900,3846530940,10160,10170,10170,10160,403
20230601,141800,3842436170,10170,10160,10170,10160,290
20230601,141700,3839488860,10160,10170,10170,10160,72
20230601,141600,3838757230,10160,10170,10170,10160,1540
20230601,141500,3823100220,10160,10160,10170,10160,11414
20230601,141400,3707133490,10160,10160,10170,10160,203
20230601,141300,3705070920,10160,10170,10170,10160,351
20230601,141200,3701503870,10170,10160,10170,10160,1331
20230601,141100,3687979110,10160,10160,10170,10160,320
20230601,141000,3684726980,10160,10170,10170,10160,522
20230601,140900,3679423020,10170,10160,10170,10160,1133
20230601,140800,3667911270,10160,10160,10170,10160,176
20230601,140700,3666122980,10160,10170,10170,10160,207
20230601,140600,3664019450,10160,10170,10170,10160,1177
20230601,140500,3652060590,10170,10160,10170,10160,681
20230601,140400,3645140670,10170,10170,10170,10160,392
20230601,140300,3641155490,10160,10170,10170,10160,466
20230601,140200,3636420280,10170,10160,10170,10160,407
20230601,140100,3632283010,10160,10160,10170,10160,345
20230601,140000,3628776870,10160,10160,10170,10160,589
20230601,135900,3622791930,10160,10170,10170,10160,772
20230601,135800,3614946950,10160,10160,10170,10160,398
20230601,135700,3610901850,10170,10170,10170,10160,266
20230601,135600,3608198900,10160,10170,10170,10160,322
20230601,135500,3604927250,10160,10170,10170,10160,612
20230601,135400,3598708570,10160,10170,10170,10160,98
20230601,135300,3597712480,10170,10170,10170,10160,385
20230601,135200,3593800700,10170,10160,10170,10160,153
20230601,135100,3592246040,10160,10170,10170,10160,545
20230601,135000,3586708630,10160,10160,10170,10160,570
20230601,134900,3580917410,10170,10160,10170,10160,1131
20230601,134800,3569426250,10160,10170,10170,10160,685
20230601,134700,3562466500,10170,10160,10170,10160,209
20230601,134600,3560342060,10160,10170,10170,10160,497
20230601,134500,3555291910,10170,10170,10170,10160,352
20230601,134400,3551715140,10160,10160,10170,10160,93
20230601,134300,3550770140,10170,10160,10170,10160,179
20230601,134200,3548951200,10170,10160,10170,10160,172
20230601,134100,3547202740,10160,10170,10170,10160,235
20230601,134000,3544815090,10170,10170,10170,10160,437
20230601,133900,3540374890,10170,10170,10170,10160,791
20230601,133800,3532336050,10170,10160,10170,10160,303
20230601,133700,3529257450,10160,10160,10170,10160,359
20230601,133600,3525608770,10160,10160,10170,10160,764
20230601,133500,3517846220,10170,10160,10170,10160,542
20230601,133400,3512339420,10160,10170,10170,10160,34
20230601,133300,3511993670,10160,10160,10170,10160,348
20230601,133200,3508457890,10160,10170,10170,10160,1059
20230601,133100,3497688350,10170,10160,10170,10160,419
20230601,133000,3493431260,10170,10160,10170,10160,625
20230601,132900,3487076250,10170,10160,10170,10160,132
20230601,132800,3485735050,10170,10170,10170,10160,2858
20230601,132700,3456697470,10160,10170,10170,10160,350
20230601,132600,3453140650,10160,10170,10170,10160,349
20230601,132500,3449594510,10170,10160,10170,10160,268
20230601,132400,3446871340,10160,10170,10170,10160,382
20230601,132300,3442989620,10160,10170,10170,10160,6437
20230601,132200,3377538170,10170,10170,10170,10160,194
20230601,132100,3375566980,10170,10170,10170,10160,252
20230601,132000,3373006280,10160,10160,10170,10160,235
20230601,131900,3370618540,10160,10170,10170,10160,1140
20230601,131800,3359036040,10160,10160,10170,10160,1317
20230601,131700,3345655190,10160,10160,10170,10160,339
20230601,131600,3342209520,10170,10170,10170,10160,653
20230601,131500,3335573220,10160,10160,10170,10160,317
20230601,131400,3332352400,10160,10160,10170,10160,269
20230601,131300,3329619000,10160,10160,10170,10160,166
20230601,131200,3327932350,10170,10160,10170,10160,111
20230601,131100,3326804530,10170,10160,10170,10160,198
20230601,131000,3324792700,10160,10160,10170,10160,630
20230601,130900,3318391600,10170,10160,10170,10160,270
20230601,130800,3315648140,10160,10170,10170,10160,1123
20230601,130700,3304237880,10160,10170,10170,10160,266
20230601,130600,3301535070,10160,10160,10170,10160,2697
20230601,130500,3274133430,10160,10170,10170,10160,122
20230601,130400,3272893560,10160,10180,10180,10160,21552
20230601,130300,3053709480,10170,10170,10180,10170,823
20230601,130200,3045339510,10170,10180,10180,10170,143
20230601,130100,3043884360,10170,10180,10180,10170,54
20230601,130000,3043334720,10180,10180,10180,10170,61
20230601,125900,3042714140,10180,10170,10180,10170,212
20230601,125800,3040556730,10180,10180,10180,10170,2248
20230601,125700,3017678390,10180,10180,10180,10170,629
20230601,125600,3011276030,10170,10170,10170,10170,9
20230601,125500,3011184500,10180,10180,10180,10170,571
20230601,125400,3005377410,10180,10180,10180,10170,348
20230601,125300,3001836620,10170,10180,10180,10170,34617
20230601,125200,2649440930,10180,10190,10190,10180,120
20230601,125100,2648218740,10180,10190,10190,10180,136
20230601,125000,2646832980,10190,10190,10190,10180,265
20230601,124900,2644133610,10190,10180,10190,10180,135
20230601,124800,2642758040,10190,10180,10190,10180,25
20230601,124700,2642503510,10190,10190,10190,10180,145
20230601,124600,2641026670,10180,10190,10190,10180,764
20230601,124500,2633246790,10190,10180,10190,10180,155
20230601,124400,2631668880,10190,10180,10190,10180,242
20230601,124300,2629204880,10180,10190,10190,10180,112
20230601,124200,2628063720,10190,10190,10190,10180,120
20230601,124100,2626841580,10190,10190,10190,10180,50
20230601,124000,2626332160,10180,10190,10190,10180,106
20230601,123900,2625253050,10180,10190,10190,10180,33
20230601,123800,2624917020,10190,10180,10190,10180,868
20230601,123700,2616080750,10180,10180,10180,10180,514
20230601,123600,2610848230,10190,10190,10190,10180,217
20230601,123500,2608637330,10190,10190,10190,10190,534
20230601,123400,2603195870,10180,10190,10190,10180,501
20230601,123300,2598095150,10190,10190,10190,10180,137
20230601,123200,2596700410,10190,10190,10190,10180,101
20230601,123100,2595671850,10190,10180,10190,10180,17510
20230601,123000,2417245340,10190,10190,10190,10180,267
20230601,122900,2414525900,10190,10180,10190,10180,159
20230601,122800,2412906550,10180,10190,10190,10180,379
20230601,122700,2409046270,10190,10190,10190,10180,339
20230601,122600,2405593320,10190,10190,10190,10190,38
20230601,122500,2405206100,10190,10190,10190,10180,132
20230601,122400,2403861100,10190,10190,10190,10180,108
20230601,122300,2402760660,10190,10180,10190,10180,3199
20230601,122200,2370172340,10190,10190,10190,10180,282
20230601,122100,2367299740,10190,10190,10190,10180,398
20230601,122000,2363247040,10180,10190,10190,10180,245
20230601,121900,2360751570,10190,10190,10190,10190,137
20230601,121800,2359355540,10190,10190,10190,10180,141
20230601,121700,2357918830,10190,10190,10190,10180,243
20230601,121600,2355442740,10190,10180,10190,10180,401
20230601,121500,2351359440,10180,10190,10190,10180,146
20230601,121400,2349871790,10190,10190,10190,10180,23
20230601,121300,2349637510,10190,10180,10190,10180,572
20230601,121200,2343812790,10190,10190,10190,10180,1045
20230601,121100,2333173200,10190,10190,10190,10180,92
20230601,121000,2332235810,10190,10180,10190,10180,130
20230601,120900,2330911190,10190,10190,10190,10180,182
20230601,120800,2329056810,10190,10190,10190,10180,5419
20230601,120700,2273837280,10190,10190,10190,10180,89
20230601,120600,2272930450,10190,10190,10190,10180,918
20230601,120500,2263582050,10180,10190,10190,10180,249
20230601,120400,2261044890,10190,10180,10190,10180,482
20230601,120300,2256137640,10190,10190,10190,10180,567
20230601,120200,2250364120,10180,10180,10190,10180,117
20230601,120100,2249172370,10180,10190,10190,10180,200
20230601,120000,2247134570,10190,10180,10190,10180,2286
20230601,115900,2223841740,10180,10180,10190,10180,214
20230601,115800,2221662560,10180,10190,10190,10180,203
20230601,115700,2219595160,10190,10180,10190,10180,342
20230601,115600,2216112940,10180,10180,10180,10180,49
20230601,115500,2215614120,10180,10180,10180,10180,221
20230601,115400,2213364340,10190,10180,10190,10180,11
20230601,115300,2213252340,10190,10180,10190,10180,2325
20230601,115200,2189583420,10180,10180,10190,10180,192
20230601,115100,2187627750,10190,10180,10190,10180,201
20230601,115000,2185581530,10180,10180,10190,10180,171
20230601,114900,2183839670,10180,10180,10190,10180,198
20230601,114800,2181823130,10180,10190,10190,10180,122
20230601,114700,2180580620,10190,10180,10190,10180,597
20230601,114600,2174502550,10180,10190,10190,10180,654
20230601,114500,2167843770,10190,10190,10190,10180,24
20230601,114400,2167599410,10180,10190,10190,10180,2584
20230601,114300,2141270280,10190,10180,10190,10180,384
20230601,114200,2137359160,10180,10190,10190,10180,426
20230601,114100,2133021740,10190,10180,10190,10180,296
20230601,114000,2130007200,10190,10180,10190,10180,311
20230601,113900,2126841130,10180,10190,10190,10180,308
20230601,113800,2123704680,10190,10190,10190,10180,582
20230601,113700,2117779870,10190,10180,10190,10180,159
20230601,113600,2116160250,10190,10190,10190,10180,270
20230601,113500,2113410110,10190,10180,10190,10180,356
20230601,113400,2109783930,10190,10180,10190,10180,114
20230601,113300,2108622350,10190,10180,10190,10180,182
20230601,113200,2106768740,10180,10190,10190,10180,424
20230601,113100,2102448830,10190,10190,10190,10180,131
20230601,113000,2101114610,10180,10190,10190,10180,1264
20230601,112900,2088246260,10180,10190,10190,10180,295
20230601,112800,2085242370,10190,10190,10190,10180,326
20230601,112700,2081920510,10190,10190,10190,10180,13368
20230601,112600,1945705300,10190,10200,10200,10190,235
20230601,112500,1943308920,10200,10190,10200,10190,354
20230601,112400,1939698630,10200,10190,10200,10190,104
20230601,112300,1938638500,10200,10200,10200,10200,111
20230601,112200,1937506300,10200,10200,10200,10190,95
20230601,112100,1936537390,10200,10200,10200,10190,239
20230601,112000,1934099870,10190,10200,10200,10190,627
20230601,111900,1927709440,10200,10200,10200,10190,319
20230601,111800,1924457580,10200,10200,10200,10190,265
20230601,111700,1921755640,10200,10200,10200,10200,40
20230601,111600,1921347640,10200,10200,10200,10190,477
20230601,111500,1916482320,10200,10190,10200,10190,13
20230601,111400,1916349810,10200,10190,10200,10190,4817
20230601,111300,1867218880,10200,10200,10200,10190,237
20230601,111200,1864801970,10190,10200,10200,10190,239
20230601,111100,1862364730,10200,10190,10200,10190,141
20230601,111000,1860927030,10200,10200,10200,10190,163
20230601,110900,1859264960,10200,10200,10200,10190,106
20230601,110800,1858183850,10200,10200,10200,10190,123
20230601,110700,1856929330,10200,10200,10200,10190,574
20230601,110600,1851075110,10200,10190,10200,10190,1171
20230601,110500,1839140190,10190,10200,10200,10190,23
20230601,110400,1838905670,10200,10200,10200,10200,254
20230601,110300,1836314870,10190,10200,10200,10190,11
20230601,110200,1836202760,10190,10200,10200,10190,205
20230601,110100,1834113740,10200,10200,10200,10190,93
20230601,110000,1833165330,10200,10200,10200,10200,209
20230601,105900,1831033530,10200,10190,10200,10190,161
20230601,105800,1829392190,10190,10190,10190,10190,9
20230601,105700,1829300480,10200,10190,10200,10190,27
20230601,105600,1829025220,10190,10200,10200,10190,71
20230601,105500,1828301150,10200,10200,10200,10190,95
20230601,105400,1827332230,10200,10200,10200,10190,1093
20230601,105300,1816184130,10190,10190,10200,10190,126
20230601,105200,1814899990,10200,10200,10200,10190,13
20230601,105100,1814767480,10200,10200,10200,10200,21
20230601,105000,1814553280,10190,10200,10200,10190,245
20230601,104900,1812056030,10190,10190,10190,10190,30
20230601,104800,1811750330,10200,10190,10200,10190,32
20230601,104700,1811424090,10200,10190,10200,10190,177
20230601,104600,1809620440,10190,10190,10190,10190,21
20230601,104500,1809406450,10200,10200,10200,10190,601
20230601,104400,1803280250,10200,10200,10200,10190,191
20230601,104300,1801333900,10190,10190,10200,10190,61
20230601,104200,1800712260,10200,10200,10200,10190,23
20230601,104100,1800477740,10190,10190,10200,10190,104
20230601,104000,1799417950,10190,10200,10200,10190,71
20230601,103900,1798694320,10200,10200,10200,10200,2528
20230601,103800,1772908720,10200,10200,10210,10200,31
20230601,103700,1772592330,10200,10200,10210,10200,575
20230601,103600,1766727310,10200,10210,10210,10200,20
20230601,103500,1766523200,10210,10210,10210,10200,273
20230601,103400,1763735950,10200,10200,10200,10200,500
20230601,103300,1758635950,10210,10200,10210,10200,2612
20230601,103200,1731990040,10200,10200,10200,10190,689
20230601,103100,1724962320,10200,10200,10200,10200,1
20230601,103000,1724952120,10190,10200,10200,10190,255
20230601,102900,1722351810,10200,10200,10200,10190,2158
20230601,102800,1700340290,10200,10200,10210,10190,696
20230601,102700,1693240890,10190,10190,10200,10190,2081
20230601,102600,1672014930,10200,10200,10200,10190,63
20230601,102500,1671372410,10200,10190,10200,10190,82
20230601,102400,1670536100,10200,10200,10200,10200,239
20230601,102300,1668098300,10200,10190,10200,10190,464
20230601,102200,1663365650,10200,10190,10200,10190,1148
20230601,102100,1651656490,10190,10190,10200,10190,50
20230601,102000,1651146870,10190,10200,10200,10190,1625
20230601,101900,1634572240,10200,10180,10200,10180,8850
20230601,101800,1544377190,10190,10180,10190,10180,58
20230601,101700,1543786540,10180,10180,10190,10180,776
20230601,101600,1535886260,10180,10180,10190,10180,437
20230601,101500,1531437570,10190,10180,10190,10180,118
20230601,101400,1530236300,10180,10180,10180,10180,151
20230601,101300,1528699120,10180,10190,10190,10180,146
20230601,101200,1527211830,10190,10190,10200,10180,2182
20230601,101100,1504976710,10190,10170,10190,10170,8489
20230601,101000,1418602540,10170,10190,10200,10160,25699
20230601,100900,1156932450,10200,10200,10210,10200,9253
20230601,100800,1062550920,10200,10200,10210,10200,32
20230601,100700,1062224330,10200,10200,10210,10200,657
20230601,100600,1055522070,10200,10210,10210,10200,734
20230601,100500,1048034150,10210,10200,10210,10200,3105
20230601,100400,1016361500,10200,10200,10210,10200,968
20230601,100300,1006481380,10210,10210,10210,10200,577
20230601,100200,1000594470,10210,10200,10210,10200,468
20230601,100100,995819590,10210,10210,10210,10200,583
20230601,100000,989868060,10200,10210,10210,10200,452
20230601,095900,985256640,10200,10200,10210,10200,1236
20230601,095800,972648610,10200,10210,10210,10200,355
20230601,095700,969026350,10200,10210,10210,10200,283
20230601,095600,966137950,10210,10210,10210,10200,27
20230601,095500,965862320,10210,10200,10210,10200,285
20230601,095400,962953930,10200,10200,10210,10200,798
20230601,095300,954813990,10210,10210,10210,10210,278
20230601,095200,951975610,10210,10200,10210,10200,19
20230601,095100,951781730,10200,10210,10210,10200,281
20230601,095000,948912920,10210,10210,10210,10200,128
20230601,094900,947606070,10210,10210,10210,10210,53
20230601,094800,947064940,10210,10210,10210,10200,318
20230601,094700,943818200,10210,10210,10210,10200,1999
20230601,094600,923408520,10210,10200,10210,10200,2466
20230601,094500,898246370,10210,10200,10210,10200,2482
20230601,094400,872927330,10200,10210,10210,10200,5415
20230601,094300,817650900,10210,10230,10230,10210,7347
20230601,094200,742556080,10230,10220,10230,10220,644
20230601,094100,735972510,10230,10220,10230,10220,399
20230601,094000,731894100,10220,10230,10230,10220,1109
20230601,093900,720559830,10230,10240,10240,10230,14070
20230601,093800,576515370,10250,10250,10250,10240,517
20230601,093700,571217120,10250,10240,10250,10240,185
20230601,093600,569321900,10250,10250,10250,10240,585
20230601,093500,563326650,10250,10250,10250,10240,413
20230601,093400,559096000,10240,10240,10250,10240,453
20230601,093300,554456600,10250,10250,10250,10240,440
20230601,093200,549949000,10250,10250,10250,10240,214
20230601,093100,547755730,10250,10250,10250,10250,154
20230601,093000,546177230,10250,10250,10250,10240,365
20230601,092900,542436020,10250,10250,10250,10250,1261
20230601,092800,529510770,10250,10250,10260,10250,939
20230601,092700,519885550,10250,10260,10260,10250,1399
20230601,092600,505532630,10260,10250,10260,10250,4611
20230601,092500,458226510,10250,10250,10250,10250,390
20230601,092400,454229010,10240,10250,10250,10240,365
20230601,092300,450487800,10250,10240,10260,10240,1949
20230601,092200,430509930,10250,10240,10250,10240,2629
20230601,092100,403586120,10240,10230,10240,10230,2460
20230601,092000,378395760,10240,10240,10240,10240,13
20230601,091900,378262640,10230,10230,10230,10230,3
20230601,091800,378231950,10230,10250,10250,10230,1850
20230601,091700,359293860,10250,10240,10250,10230,547
20230601,091600,353692560,10240,10240,10240,10240,1473
20230601,091500,338609040,10240,10240,10250,10240,1239
20230601,091400,325921590,10250,10250,10250,10240,428
20230601,091300,321534710,10250,10240,10250,10240,17
20230601,091200,321360490,10250,10240,10250,10240,1430
20230601,091100,306716710,10240,10240,10240,10230,164
20230601,091000,305037390,10240,10240,10250,10240,4315
20230601,090900,260845480,10240,10240,10240,10230,635
20230601,090800,254345120,10240,10240,10240,10230,1004
20230601,090700,244065500,10240,10240,10240,10230,272
20230601,090600,241280270,10240,10270,10270,10240,2366
20230601,090500,217014010,10270,10260,10270,10260,1257
20230601,090400,204112820,10260,10250,10260,10250,3048
20230601,090300,172844170,10260,10250,10270,10230,5463
20230601,090200,116867360,10240,10250,10250,10230,1214
20230601,090100,104436460,10230,10230,10250,10220,3069
20230601,090000,73006760,10230,10210,10230,10210,7137