KissMeData/059270/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205300,4912676250,7880,7880,7880,7880,25224
20230601,205200,4912676250,7880,7880,7880,7880,0
20230601,205100,4912676250,7880,7880,7880,7880,0
20230601,205000,4912676250,7880,7880,7880,7880,0
20230601,204900,4912676250,7880,7880,7880,7880,0
20230601,204800,4912676250,7880,7880,7880,7880,0
20230601,204700,4912676250,7880,7880,7880,7880,0
20230601,204600,4912676250,7880,7880,7880,7880,0
20230601,204500,4912676250,7880,7880,7880,7880,0
20230601,204400,4912676250,7880,7880,7880,7880,0
20230601,204300,4912676250,7880,7880,7880,7880,0
20230601,204200,4912676250,7880,7880,7880,7880,0
20230601,204100,4912676250,7880,7880,7880,7880,0
20230601,204000,4912676250,7880,7880,7880,7880,0
20230601,203900,4912676250,7880,7880,7880,7880,0
20230601,203800,4912676250,7880,7880,7880,7880,0
20230601,203700,4912676250,7880,7880,7880,7880,0
20230601,203600,4912676250,7880,7880,7880,7880,0
20230601,203500,4912676250,7880,7880,7880,7880,0
20230601,203400,4912676250,7880,7880,7880,7880,0
20230601,203300,4912676250,7880,7880,7880,7880,0
20230601,203200,4912676250,7880,7880,7880,7880,0
20230601,203100,4912676250,7880,7880,7880,7880,0
20230601,203000,4912676250,7880,7880,7880,7880,0
20230601,202900,4912676250,7880,7880,7880,7880,0
20230601,202800,4912676250,7880,7880,7880,7880,0
20230601,202700,4912676250,7880,7880,7880,7880,0
20230601,202600,4912676250,7880,7880,7880,7880,0
20230601,202500,4912676250,7880,7880,7880,7880,0
20230601,202400,4912676250,7880,7880,7880,7880,0
20230601,202300,4912676250,7880,7880,7880,7880,25224
20230601,202200,4912676250,7880,7880,7880,7880,0
20230601,202100,4912676250,7880,7880,7880,7880,0
20230601,202000,4912676250,7880,7880,7880,7880,0
20230601,201900,4912676250,7880,7880,7880,7880,0
20230601,201800,4912676250,7880,7880,7880,7880,0
20230601,201700,4912676250,7880,7880,7880,7880,0
20230601,201600,4912676250,7880,7880,7880,7880,0
20230601,201500,4912676250,7880,7880,7880,7880,0
20230601,201400,4912676250,7880,7880,7880,7880,0
20230601,201300,4912676250,7880,7880,7880,7880,0
20230601,201200,4912676250,7880,7880,7880,7880,0
20230601,201100,4912676250,7880,7880,7880,7880,0
20230601,201000,4912676250,7880,7880,7880,7880,0
20230601,200900,4912676250,7880,7880,7880,7880,0
20230601,200800,4912676250,7880,7880,7880,7880,0
20230601,200700,4912676250,7880,7880,7880,7880,0
20230601,200600,4912676250,7880,7880,7880,7880,0
20230601,200500,4912676250,7880,7880,7880,7880,0
20230601,200400,4912676250,7880,7880,7880,7880,0
20230601,200300,4912676250,7880,7880,7880,7880,0
20230601,200200,4912676250,7880,7880,7880,7880,0
20230601,200100,4912676250,7880,7880,7880,7880,0
20230601,200000,4912676250,7880,7880,7880,7880,0
20230601,195900,4912676250,7880,7880,7880,7880,0
20230601,195800,4912676250,7880,7880,7880,7880,0
20230601,195700,4912676250,7880,7880,7880,7880,0
20230601,195600,4912676250,7880,7880,7880,7880,0
20230601,195500,4912676250,7880,7880,7880,7880,0
20230601,195400,4912676250,7880,7880,7880,7880,0
20230601,195300,4912676250,7880,7880,7880,7880,25224
20230601,195200,4912676250,7880,7880,7880,7880,0
20230601,195100,4912676250,7880,7880,7880,7880,0
20230601,195000,4912676250,7880,7880,7880,7880,0
20230601,194900,4912676250,7880,7880,7880,7880,0
20230601,194800,4912676250,7880,7880,7880,7880,0
20230601,194700,4912676250,7880,7880,7880,7880,0
20230601,194600,4912676250,7880,7880,7880,7880,0
20230601,194500,4912676250,7880,7880,7880,7880,0
20230601,194400,4912676250,7880,7880,7880,7880,0
20230601,194300,4912676250,7880,7880,7880,7880,0
20230601,194200,4912676250,7880,7880,7880,7880,0
20230601,194100,4912676250,7880,7880,7880,7880,0
20230601,194000,4912676250,7880,7880,7880,7880,0
20230601,193900,4912676250,7880,7880,7880,7880,0
20230601,193800,4912676250,7880,7880,7880,7880,0
20230601,193700,4912676250,7880,7880,7880,7880,0
20230601,193600,4912676250,7880,7880,7880,7880,0
20230601,193500,4912676250,7880,7880,7880,7880,0
20230601,193400,4912676250,7880,7880,7880,7880,0
20230601,193300,4912676250,7880,7880,7880,7880,0
20230601,193200,4912676250,7880,7880,7880,7880,0
20230601,193100,4912676250,7880,7880,7880,7880,0
20230601,193000,4912676250,7880,7880,7880,7880,0
20230601,192900,4912676250,7880,7880,7880,7880,0
20230601,192800,4912676250,7880,7880,7880,7880,0
20230601,192700,4912676250,7880,7880,7880,7880,0
20230601,192600,4912676250,7880,7880,7880,7880,0
20230601,192500,4912676250,7880,7880,7880,7880,0
20230601,192400,4912676250,7880,7880,7880,7880,0
20230601,192300,4912676250,7880,7880,7880,7880,25224
20230601,192200,4912676250,7880,7880,7880,7880,0
20230601,192100,4912676250,7880,7880,7880,7880,0
20230601,192000,4912676250,7880,7880,7880,7880,0
20230601,191900,4912676250,7880,7880,7880,7880,0
20230601,191800,4912676250,7880,7880,7880,7880,0
20230601,191700,4912676250,7880,7880,7880,7880,0
20230601,191600,4912676250,7880,7880,7880,7880,0
20230601,191500,4912676250,7880,7880,7880,7880,0
20230601,191400,4912676250,7880,7880,7880,7880,0
20230601,191300,4912676250,7880,7880,7880,7880,0
20230601,191200,4912676250,7880,7880,7880,7880,0
20230601,191100,4912676250,7880,7880,7880,7880,0
20230601,191000,4912676250,7880,7880,7880,7880,0
20230601,190900,4912676250,7880,7880,7880,7880,0
20230601,190800,4912676250,7880,7880,7880,7880,0
20230601,190700,4912676250,7880,7880,7880,7880,0
20230601,190600,4912676250,7880,7880,7880,7880,0
20230601,190500,4912676250,7880,7880,7880,7880,0
20230601,190400,4912676250,7880,7880,7880,7880,0
20230601,190300,4912676250,7880,7880,7880,7880,0
20230601,190200,4912676250,7880,7880,7880,7880,0
20230601,190100,4912676250,7880,7880,7880,7880,0
20230601,190000,4912676250,7880,7880,7880,7880,0
20230601,185900,4912676250,7880,7880,7880,7880,0
20230601,185800,4912676250,7880,7880,7880,7880,0
20230601,185700,4912676250,7880,7880,7880,7880,0
20230601,185600,4912676250,7880,7880,7880,7880,0
20230601,185500,4912676250,7880,7880,7880,7880,0
20230601,185400,4912676250,7880,7880,7880,7880,0
20230601,185300,4912676250,7880,7880,7880,7880,25224
20230601,185200,4912676250,7880,7880,7880,7880,0
20230601,185100,4912676250,7880,7880,7880,7880,0
20230601,185000,4912676250,7880,7880,7880,7880,0
20230601,184900,4912676250,7880,7880,7880,7880,0
20230601,184800,4912676250,7880,7880,7880,7880,0
20230601,184700,4912676250,7880,7880,7880,7880,0
20230601,184600,4912676250,7880,7880,7880,7880,0
20230601,184500,4912676250,7880,7880,7880,7880,0
20230601,184400,4912676250,7880,7880,7880,7880,0
20230601,184300,4912676250,7880,7880,7880,7880,0
20230601,184200,4912676250,7880,7880,7880,7880,0
20230601,184100,4912676250,7880,7880,7880,7880,0
20230601,184000,4912676250,7880,7880,7880,7880,0
20230601,183900,4912676250,7880,7880,7880,7880,0
20230601,183800,4912676250,7880,7880,7880,7880,0
20230601,183700,4912676250,7880,7880,7880,7880,0
20230601,183600,4912676250,7880,7880,7880,7880,0
20230601,183500,4912676250,7880,7880,7880,7880,0
20230601,183400,4912676250,7880,7880,7880,7880,0
20230601,183300,4912676250,7880,7880,7880,7880,0
20230601,183200,4912676250,7880,7880,7880,7880,0
20230601,183100,4912676250,7880,7880,7880,7880,0
20230601,183000,4912676250,7880,7880,7880,7880,0
20230601,182900,4912676250,7880,7880,7880,7880,0
20230601,182800,4912676250,7880,7880,7880,7880,0
20230601,182700,4912676250,7880,7880,7880,7880,0
20230601,182600,4912676250,7880,7880,7880,7880,0
20230601,182500,4912676250,7880,7880,7880,7880,0
20230601,182400,4912676250,7880,7880,7880,7880,0
20230601,182300,4912676250,7880,7880,7880,7880,25224
20230601,182200,4912676250,7880,7880,7880,7880,0
20230601,182100,4912676250,7880,7880,7880,7880,0
20230601,182000,4912676250,7880,7880,7880,7880,0
20230601,181900,4912676250,7880,7880,7880,7880,0
20230601,181800,4912676250,7880,7880,7880,7880,0
20230601,181700,4912676250,7880,7880,7880,7880,0
20230601,181600,4912676250,7880,7880,7880,7880,0
20230601,181500,4912676250,7880,7880,7880,7880,0
20230601,181400,4912676250,7880,7880,7880,7880,0
20230601,181300,4912676250,7880,7880,7880,7880,0
20230601,181200,4912676250,7880,7880,7880,7880,0
20230601,181100,4912676250,7880,7880,7880,7880,0
20230601,181000,4912676250,7880,7880,7880,7880,0
20230601,180900,4912676250,7880,7880,7880,7880,0
20230601,180800,4912676250,7880,7880,7880,7880,0
20230601,180700,4912676250,7880,7880,7880,7880,0
20230601,180600,4912676250,7880,7880,7880,7880,0
20230601,180500,4912676250,7880,7880,7880,7880,0
20230601,180400,4912676250,7880,7880,7880,7880,0
20230601,180300,4912676250,7880,7880,7880,7880,0
20230601,180200,4912676250,7880,7880,7880,7880,0
20230601,180100,4912676250,7880,7880,7880,7880,0
20230601,180000,4912676250,7880,7880,7880,7880,0
20230601,175900,4912676250,7880,7880,7880,7880,0
20230601,175800,4912676250,7880,7880,7880,7880,0
20230601,175700,4912676250,7880,7880,7880,7880,0
20230601,175600,4912676250,7880,7880,7880,7880,0
20230601,175500,4912676250,7880,7880,7880,7880,0
20230601,175400,4912676250,7880,7880,7880,7880,0
20230601,175300,4912676250,7880,7880,7880,7880,25224
20230601,175200,4912676250,7880,7880,7880,7880,0
20230601,175100,4912676250,7880,7880,7880,7880,0
20230601,175000,4912676250,7880,7880,7880,7880,0
20230601,174900,4912676250,7880,7880,7880,7880,0
20230601,174800,4912676250,7880,7880,7880,7880,0
20230601,174700,4912676250,7880,7880,7880,7880,0
20230601,174600,4912676250,7880,7880,7880,7880,0
20230601,174500,4912676250,7880,7880,7880,7880,0
20230601,174400,4912676250,7880,7880,7880,7880,0
20230601,174300,4912676250,7880,7880,7880,7880,0
20230601,174200,4912676250,7880,7880,7880,7880,0
20230601,174100,4912676250,7880,7880,7880,7880,0
20230601,174000,4912676250,7880,7880,7880,7880,0
20230601,173900,4912676250,7880,7880,7880,7880,0
20230601,173800,4912676250,7880,7880,7880,7880,0
20230601,173700,4912676250,7880,7880,7880,7880,0
20230601,173600,4912676250,7880,7880,7880,7880,0
20230601,173500,4912676250,7880,7880,7880,7880,0
20230601,173400,4912676250,7880,7880,7880,7880,0
20230601,173300,4912676250,7880,7880,7880,7880,0
20230601,173200,4912676250,7880,7880,7880,7880,0
20230601,173100,4912676250,7880,7880,7880,7880,0
20230601,173000,4912676250,7880,7880,7880,7880,0
20230601,172900,4912676250,7880,7880,7880,7880,0
20230601,172800,4912676250,7880,7880,7880,7880,0
20230601,172700,4912676250,7880,7880,7880,7880,0
20230601,172600,4912676250,7880,7880,7880,7880,0
20230601,172500,4912676250,7880,7880,7880,7880,0
20230601,172400,4912676250,7880,7880,7880,7880,0
20230601,172300,4912676250,7880,7880,7880,7880,25224
20230601,172200,4912676250,7880,7880,7880,7880,0
20230601,172100,4912676250,7880,7880,7880,7880,0
20230601,172000,4912676250,7880,7880,7880,7880,0
20230601,171900,4912676250,7880,7880,7880,7880,0
20230601,171800,4912676250,7880,7880,7880,7880,0
20230601,171700,4912676250,7880,7880,7880,7880,0
20230601,171600,4912676250,7880,7880,7880,7880,0
20230601,171500,4912676250,7880,7880,7880,7880,0
20230601,171400,4912676250,7880,7880,7880,7880,0
20230601,171300,4912676250,7880,7880,7880,7880,0
20230601,171200,4912676250,7880,7880,7880,7880,0
20230601,171100,4912676250,7880,7880,7880,7880,0
20230601,171000,4912676250,7880,7880,7880,7880,0
20230601,170900,4912676250,7880,7880,7880,7880,0
20230601,170800,4912676250,7880,7880,7880,7880,0
20230601,170700,4912676250,7880,7880,7880,7880,0
20230601,170600,4912676250,7880,7880,7880,7880,0
20230601,170500,4912676250,7880,7880,7880,7880,0
20230601,170400,4912676250,7880,7880,7880,7880,0
20230601,170300,4912676250,7880,7880,7880,7880,0
20230601,170200,4912676250,7880,7880,7880,7880,0
20230601,170100,4912676250,7880,7880,7880,7880,0
20230601,170000,4912676250,7880,7880,7880,7880,0
20230601,165900,4912676250,7880,7880,7880,7880,0
20230601,165800,4912676250,7880,7880,7880,7880,0
20230601,165700,4912676250,7880,7880,7880,7880,0
20230601,165600,4912676250,7880,7880,7880,7880,0
20230601,165500,4912676250,7880,7880,7880,7880,0
20230601,165400,4912676250,7880,7880,7880,7880,0
20230601,165300,4912676250,7880,7880,7880,7880,25224
20230601,165200,4912676250,7880,7880,7880,7880,0
20230601,165100,4912676250,7880,7880,7880,7880,0
20230601,165000,4912676250,7880,7880,7880,7880,0
20230601,164900,4912676250,7880,7880,7880,7880,0
20230601,164800,4912676250,7880,7880,7880,7880,0
20230601,164700,4912676250,7880,7880,7880,7880,0
20230601,164600,4912676250,7880,7880,7880,7880,0
20230601,164500,4912676250,7880,7880,7880,7880,0
20230601,164400,4912676250,7880,7880,7880,7880,0
20230601,164300,4912676250,7880,7880,7880,7880,0
20230601,164200,4912676250,7880,7880,7880,7880,0
20230601,164100,4912676250,7880,7880,7880,7880,0
20230601,164000,4912676250,7880,7880,7880,7880,0
20230601,163900,4912676250,7880,7880,7880,7880,0
20230601,163800,4912676250,7880,7880,7880,7880,0
20230601,163700,4912676250,7880,7880,7880,7880,0
20230601,163600,4912676250,7880,7880,7880,7880,0
20230601,163500,4912676250,7880,7880,7880,7880,0
20230601,163400,4912676250,7880,7880,7880,7880,0
20230601,163300,4912676250,7880,7880,7880,7880,0
20230601,163200,4912676250,7880,7880,7880,7880,0
20230601,163100,4912676250,7880,7880,7880,7880,0
20230601,163000,4912676250,7880,7880,7880,7880,0
20230601,162900,4912676250,7880,7880,7880,7880,0
20230601,162800,4912676250,7880,7880,7880,7880,0
20230601,162700,4912676250,7880,7880,7880,7880,0
20230601,162600,4912676250,7880,7880,7880,7880,0
20230601,162500,4912676250,7880,7880,7880,7880,0
20230601,162400,4912676250,7880,7880,7880,7880,0
20230601,162300,4912676250,7880,7880,7880,7880,25224
20230601,162200,4912676250,7880,7880,7880,7880,0
20230601,162100,4912676250,7880,7880,7880,7880,0
20230601,162000,4912676250,7880,7880,7880,7880,0
20230601,161900,4912676250,7880,7880,7880,7880,0
20230601,161800,4912676250,7880,7880,7880,7880,0
20230601,161700,4912676250,7880,7880,7880,7880,0
20230601,161600,4912676250,7880,7880,7880,7880,0
20230601,161500,4912676250,7880,7880,7880,7880,0
20230601,161400,4912676250,7880,7880,7880,7880,0
20230601,161300,4912676250,7880,7880,7880,7880,0
20230601,161200,4912676250,7880,7880,7880,7880,0
20230601,161100,4912676250,7880,7880,7880,7880,0
20230601,161000,4912676250,7880,7880,7880,7880,0
20230601,160900,4912676250,7880,7880,7880,7880,0
20230601,160800,4912676250,7880,7880,7880,7880,0
20230601,160700,4912676250,7880,7880,7880,7880,0
20230601,160600,4912676250,7880,7880,7880,7880,0
20230601,160500,4912676250,7880,7880,7880,7880,0
20230601,160400,4912676250,7880,7880,7880,7880,0
20230601,160300,4912676250,7880,7880,7880,7880,0
20230601,160200,4912676250,7880,7880,7880,7880,0
20230601,160100,4912676250,7880,7880,7880,7880,0
20230601,160000,4912676250,7880,7880,7880,7880,0
20230601,155900,4912676250,7880,7880,7880,7880,0
20230601,155800,4912676250,7880,7880,7880,7880,0
20230601,155700,4912676250,7880,7880,7880,7880,0
20230601,155600,4912676250,7880,7880,7880,7880,0
20230601,155500,4912676250,7880,7880,7880,7880,0
20230601,155400,4912676250,7880,7880,7880,7880,0
20230601,155300,4912676250,7880,7880,7880,7880,25224
20230601,155200,4912676250,7880,7880,7880,7880,0
20230601,155100,4912676250,7880,7880,7880,7880,0
20230601,155000,4912676250,7880,7880,7880,7880,0
20230601,154900,4912676250,7880,7880,7880,7880,0
20230601,154800,4912676250,7880,7880,7880,7880,0
20230601,154700,4912676250,7880,7880,7880,7880,0
20230601,154600,4912676250,7880,7880,7880,7880,0
20230601,154500,4912676250,7880,7880,7880,7880,0
20230601,154400,4912676250,7880,7880,7880,7880,0
20230601,154300,4912676250,7880,7880,7880,7880,0
20230601,154200,4912676250,7880,7880,7880,7880,0
20230601,154100,4912676250,7880,7880,7880,7880,0
20230601,154000,4912676250,7880,7880,7880,7880,0
20230601,153900,4912676250,7880,7880,7880,7880,0
20230601,153800,4912676250,7880,7880,7880,7880,0
20230601,153700,4912676250,7880,7880,7880,7880,0
20230601,153600,4912676250,7880,7880,7880,7880,0
20230601,153500,4912676250,7880,7880,7880,7880,0
20230601,153400,4912676250,7880,7880,7880,7880,0
20230601,153300,4912676250,7880,7880,7880,7880,0
20230601,153200,4912676250,7880,7880,7880,7880,0
20230601,153100,4912676250,7880,7880,7880,7880,0
20230601,153000,4912676250,7880,7880,7880,7880,25224
20230601,152900,4713911130,7910,7910,7910,7910,0
20230601,152800,4713911130,7910,7910,7910,7910,0
20230601,152700,4713911130,7910,7910,7910,7910,0
20230601,152600,4713911130,7910,7910,7910,7910,0
20230601,152500,4713911130,7910,7910,7910,7910,0
20230601,152400,4713911130,7910,7910,7910,7910,0
20230601,152300,4713911130,7910,7910,7910,7910,0
20230601,152200,4713911130,7910,7910,7910,7910,0
20230601,152100,4713911130,7910,7910,7910,7910,0
20230601,152000,4713911130,7910,7910,7910,7910,0
20230601,151900,4713911130,7910,7920,7930,7910,3528
20230601,151800,4685987520,7920,7910,7930,7910,2579
20230601,151700,4665561030,7920,7940,7940,7920,2841
20230601,151600,4643059900,7940,7930,7940,7920,3177
20230601,151500,4617868490,7930,7940,7950,7930,2022
20230601,151400,4601812640,7940,7940,7940,7930,838
20230601,151300,4595161280,7940,7930,7940,7930,1020
20230601,151200,4587072450,7930,7940,7940,7930,1093
20230601,151100,4578400310,7950,7940,7950,7930,1178
20230601,151000,4569052040,7950,7960,7960,7940,2251
20230601,150900,4551153050,7960,7950,7960,7940,1934
20230601,150800,4535767140,7950,7950,7960,7950,404
20230601,150700,4532555280,7960,7950,7960,7940,1211
20230601,150600,4522929120,7960,7950,7960,7940,1020
20230601,150500,4514819980,7950,7920,7950,7920,2987
20230601,150400,4491093630,7920,7930,7940,7920,2305
20230601,150300,4472817000,7930,7930,7930,7930,109
20230601,150200,4471952630,7930,7930,7930,7920,729
20230601,150100,4466173160,7910,7920,7930,7910,1035
20230601,150000,4457978420,7930,7910,7930,7910,1947
20230601,145900,4442558180,7910,7920,7920,7910,187
20230601,145800,4441079000,7900,7900,7910,7890,5097
20230601,145700,4400790340,7900,7910,7910,7900,152
20230601,145600,4399589520,7900,7910,7910,7900,3479
20230601,145500,4372103220,7900,7910,7910,7900,288
20230601,145400,4369828010,7910,7910,7910,7910,83
20230601,145300,4369171480,7910,7910,7910,7900,2367
20230601,145200,4350465050,7900,7900,7900,7900,418
20230601,145100,4347162850,7900,7900,7900,7900,72
20230601,145000,4346594050,7910,7910,7910,7910,126
20230601,144900,4345597390,7910,7900,7910,7900,174
20230601,144800,4344222060,7930,7900,7930,7900,781
20230601,144700,4338051980,7910,7910,7910,7910,771
20230601,144600,4331953370,7910,7910,7920,7910,712
20230601,144500,4326320400,7910,7910,7910,7910,183
20230601,144400,4324872870,7910,7910,7910,7910,2311
20230601,144300,4306592860,7910,7910,7910,7910,320
20230601,144200,4304061660,7910,7920,7920,7910,1731
20230601,144100,4290366230,7930,7930,7930,7920,486
20230601,144000,4286515670,7930,7920,7930,7920,583
20230601,143900,4281897810,7930,7920,7930,7920,397
20230601,143800,4278750320,7920,7910,7920,7900,2423
20230601,143700,4259606520,7910,7910,7910,7910,972
20230601,143600,4251918000,7910,7900,7910,7900,241
20230601,143500,4250012960,7900,7910,7910,7900,769
20230601,143400,4243931610,7920,7920,7920,7920,20
20230601,143300,4243773210,7920,7910,7920,7910,124
20230601,143200,4242792310,7920,7910,7920,7910,401
20230601,143100,4239619390,7910,7920,7920,7910,620
20230601,143000,4234714890,7920,7920,7920,7920,603
20230601,142900,4229939130,7920,7930,7930,7920,1041
20230601,142800,4221689410,7920,7940,7940,7920,823
20230601,142700,4215163690,7930,7930,7930,7930,0
20230601,142600,4215163690,7930,7940,7940,7930,305
20230601,142500,4212743030,7940,7950,7950,7940,21
20230601,142400,4212576280,7950,7910,7950,7910,810
20230601,142300,4206160330,7910,7920,7920,7910,95
20230601,142200,4205408440,7920,7910,7920,7910,38
20230601,142100,4205107740,7910,7910,7920,7910,1340
20230601,142000,4194495340,7930,7910,7930,7910,392
20230601,141900,4191390790,7930,7930,7930,7930,63
20230601,141800,4190891200,7900,7910,7910,7900,479
20230601,141700,4187107090,7910,7920,7930,7910,1308
20230601,141600,4176760740,7930,7910,7930,7910,195
20230601,141500,4175218270,7930,7910,7930,7910,21
20230601,141400,4175052080,7900,7920,7930,7900,537
20230601,141300,4170804320,7920,7910,7920,7900,1075
20230601,141200,4162301690,7910,7910,7910,7910,106
20230601,141100,4161463230,7910,7910,7910,7910,13
20230601,141000,4161360400,7930,7910,7930,7900,1136
20230601,140900,4152376420,7910,7920,7920,7910,1848
20230601,140800,4137754270,7930,7930,7940,7930,305
20230601,140700,4135335570,7940,7920,7940,7920,173
20230601,140600,4133965390,7910,7910,7910,7910,5
20230601,140500,4133925840,7910,7910,7910,7910,394
20230601,140400,4130809300,7910,7930,7930,7910,169
20230601,140300,4129470770,7930,7920,7940,7920,130
20230601,140200,4128439870,7920,7920,7920,7920,0
20230601,140100,4128439870,7920,7920,7920,7920,16
20230601,140000,4128313150,7930,7910,7930,7910,120
20230601,135900,4127363930,7910,7900,7910,7900,264
20230601,135800,4125277260,7900,7900,7900,7900,604
20230601,135700,4120505660,7900,7910,7910,7900,6
20230601,135600,4120458250,7890,7900,7910,7890,1023
20230601,135500,4112385980,7900,7900,7900,7900,132
20230601,135400,4111343180,7900,7910,7910,7890,497
20230601,135300,4107417370,7910,7910,7910,7900,1309
20230601,135200,4097074080,7910,7910,7910,7910,687
20230601,135100,4091639910,7910,7910,7910,7910,500
20230601,135000,4087684910,7910,7920,7920,7910,1009
20230601,134900,4079702590,7920,7920,7920,7920,527
20230601,134800,4075528750,7920,7940,7940,7920,520
20230601,134700,4071409940,7940,7940,7940,7940,22
20230601,134600,4071235260,7940,7920,7940,7920,482
20230601,134500,4067417800,7920,7920,7920,7920,495
20230601,134400,4063497400,7930,7920,7930,7920,82
20230601,134300,4062847270,7930,7930,7940,7930,352
20230601,134200,4060055790,7950,7950,7950,7950,6
20230601,134100,4060008090,7950,7930,7950,7930,40
20230601,134000,4059690490,7930,7930,7930,7930,20
20230601,133900,4059531890,7950,7940,7950,7940,90
20230601,133800,4058816680,7950,7930,7960,7930,214
20230601,133700,4057114790,7920,7950,7950,7920,522
20230601,133600,4052976280,7950,7950,7950,7950,36
20230601,133500,4052690080,7950,7960,7960,7950,101
20230601,133400,4051886130,7960,7960,7960,7950,779
20230601,133300,4045691140,7960,7960,7970,7950,178
20230601,133200,4044275270,7980,7980,7980,7950,1673
20230601,133100,4030928170,7980,7950,7980,7950,1732
20230601,133000,4017132500,7960,7930,7960,7930,1335
20230601,132900,4006528170,7930,7940,7940,7930,6
20230601,132800,4006480580,7880,7930,7930,7880,5247
20230601,132700,3965032490,7940,7940,7950,7940,988
20230601,132600,3957187760,7950,7940,7950,7930,832
20230601,132500,3950579040,7940,7920,7940,7920,1726
20230601,132400,3936886530,7910,7910,7910,7910,598
20230601,132300,3932156350,7910,7900,7910,7900,517
20230601,132200,3928068880,7890,7890,7890,7890,89
20230601,132100,3927366670,7890,7890,7890,7890,19
20230601,132000,3927216760,7890,7890,7890,7890,913
20230601,131900,3920013190,7890,7890,7890,7890,101
20230601,131800,3919216300,7890,7890,7890,7890,169
20230601,131700,3917882890,7890,7890,7890,7890,1
20230601,131600,3917875000,7890,7890,7900,7890,442
20230601,131500,3914387510,7890,7890,7910,7890,587
20230601,131400,3909755710,7890,7890,7890,7890,116
20230601,131300,3908840470,7890,7890,7900,7890,115
20230601,131200,3907933020,7890,7890,7890,7890,241
20230601,131100,3906031530,7890,7890,7890,7890,144
20230601,131000,3904895370,7900,7900,7900,7900,2
20230601,130900,3904879570,7890,7890,7890,7890,14
20230601,130800,3904769110,7890,7900,7900,7890,430
20230601,130700,3901376320,7910,7910,7910,7910,0
20230601,130600,3901376320,7910,7890,7910,7890,35
20230601,130500,3901099970,7900,7890,7900,7890,736
20230601,130400,3895292920,7890,7890,7890,7890,2210
20230601,130300,3877856020,7900,7910,7910,7900,914
20230601,130200,3870632510,7910,7910,7910,7910,34
20230601,130100,3870363570,7910,7920,7920,7910,255
20230601,130000,3868346370,7920,7920,7920,7920,3
20230601,125900,3868322610,7920,7920,7920,7920,6
20230601,125800,3868275090,7920,7920,7920,7920,2
20230601,125700,3868259250,7920,7920,7920,7910,13
20230601,125600,3868156300,7920,7920,7920,7920,83
20230601,125500,3867498940,7920,7900,7920,7900,698
20230601,125400,3861978800,7900,7900,7900,7900,325
20230601,125300,3859411300,7900,7900,7910,7890,734
20230601,125200,3853613100,7910,7900,7910,7900,151
20230601,125100,3852420190,7890,7910,7910,7890,170
20230601,125000,3851078870,7890,7900,7910,7890,1761
20230601,124900,3837183560,7900,7900,7900,7890,1257
20230601,124800,3827258730,7900,7900,7900,7900,170
20230601,124700,3825915730,7900,7900,7900,7900,683
20230601,124600,3820520030,7910,7900,7910,7900,340
20230601,124500,3817834010,7900,7910,7910,7900,428
20230601,124400,3814449640,7900,7910,7910,7900,602
20230601,124300,3809693820,7900,7900,7910,7900,1616
20230601,124200,3796926670,7900,7900,7900,7900,52
20230601,124100,3796515870,7900,7910,7910,7900,272
20230601,124000,3794365350,7910,7920,7920,7910,11
20230601,123900,3794278330,7900,7900,7900,7900,991
20230601,123800,3786449430,7900,7910,7910,7900,2182
20230601,123700,3769200860,7910,7920,7920,7910,319
20230601,123600,3766675570,7920,7910,7920,7910,108
20230601,123500,3765821210,7920,7900,7920,7900,1313
20230601,123400,3755441970,7900,7910,7910,7900,886
20230601,123300,3748433930,7910,7910,7920,7910,514
20230601,123200,3744368160,7910,7910,7920,7910,214
20230601,123100,3742675400,7910,7910,7920,7910,750
20230601,123000,3736742670,7910,7920,7920,7910,75
20230601,122900,3736148680,7930,7930,7930,7930,120
20230601,122800,3735197080,7930,7930,7930,7930,1
20230601,122700,3735189150,7910,7910,7930,7910,340
20230601,122600,3732499730,7910,7940,7940,7910,1043
20230601,122500,3724247420,7940,7910,7940,7910,381
20230601,122400,3721226050,7910,7920,7920,7910,3766
20230601,122300,3691429660,7920,7930,7930,7920,1036
20230601,122200,3683224480,7930,7930,7940,7930,1465
20230601,122100,3671602530,7930,7940,7940,7930,1047
20230601,122000,3663293470,7940,7950,7950,7940,773
20230601,121900,3657154840,7950,7950,7950,7950,1328
20230601,121800,3646597240,7960,7950,7960,7950,553
20230601,121700,3642195380,7950,7950,7950,7950,108
20230601,121600,3641336780,7960,7950,7960,7940,925
20230601,121500,3633982920,7960,7970,7970,7950,1459
20230601,121400,3622369930,7970,7970,7970,7970,252
20230601,121300,3620361490,7960,7980,7980,7960,709
20230601,121200,3614709970,7980,7980,7980,7980,630
20230601,121100,3609682570,7980,7950,7980,7950,800
20230601,121000,3603302060,7960,7960,7980,7960,149
20230601,120900,3602115200,7960,7960,7960,7950,571
20230601,120800,3597575670,7960,7960,7960,7960,5
20230601,120700,3597535870,7950,7950,7980,7950,580
20230601,120600,3592914350,7970,7970,7970,7970,184
20230601,120500,3591447870,7970,7950,7970,7950,205
20230601,120400,3589818080,7940,7940,7940,7940,0
20230601,120300,3589818080,7940,7960,7970,7940,52
20230601,120200,3589403970,7970,7960,7970,7960,125
20230601,120100,3588408280,7940,7950,7950,7940,635
20230601,120000,3583365110,7960,7950,7960,7950,129
20230601,115900,3582338560,7950,7950,7950,7950,420
20230601,115800,3578999560,7950,7960,7960,7950,394
20230601,115700,3575863510,7960,7960,7960,7960,355
20230601,115600,3573037710,7970,7960,7970,7960,525
20230601,115500,3568858610,7960,7940,7970,7940,230
20230601,115400,3567030670,7940,7940,7940,7940,125
20230601,115300,3566038170,7930,7960,7960,7930,746
20230601,115200,3560113820,7960,7940,7960,7940,165
20230601,115100,3558801760,7930,7940,7940,7930,414
20230601,115000,3555516150,7940,7950,7950,7940,1426
20230601,114900,3544188830,7960,7980,7980,7950,703
20230601,114800,3538596950,7980,7980,7980,7980,101
20230601,114700,3537790970,7980,7960,7990,7950,2095
20230601,114600,3521126860,7960,7970,7970,7960,439
20230601,114500,3517628980,7970,7980,7990,7970,1299
20230601,114400,3507270100,7980,7980,7980,7980,40
20230601,114300,3506950900,7980,7990,7990,7970,318
20230601,114200,3504411930,7990,7990,8000,7990,1480
20230601,114100,3492576120,7990,7980,7990,7980,208
20230601,114000,3490915370,7970,7980,7980,7970,461
20230601,113900,3487241090,7990,7990,7990,7970,1417
20230601,113800,3475936320,7990,7990,8000,7980,1576
20230601,113700,3463343870,7990,8000,8010,7990,1717
20230601,113600,3449611780,8000,8040,8040,8000,7023
20230601,113500,3393259880,8040,8040,8040,8010,4716
20230601,113400,3355405520,8030,8030,8050,8020,6771
20230601,113300,3300948220,8020,8000,8030,8000,5647
20230601,113200,3255676260,8010,8000,8020,8000,3325
20230601,113100,3229061170,8000,8010,8010,7990,1841
20230601,113000,3214328790,8000,7980,8000,7980,475
20230601,112900,3210529590,7970,7990,7990,7970,1185
20230601,112800,3201073750,7990,7990,8010,7990,6064
20230601,112700,3152543760,7990,7950,7990,7950,1744
20230601,112600,3138629490,7950,7920,7950,7920,3274
20230601,112500,3112699380,7930,7930,7950,7930,766
20230601,112400,3106624730,7930,7930,7930,7930,509
20230601,112300,3102588360,7930,7940,7940,7920,2259
20230601,112200,3084673230,7940,7940,7950,7940,1042
20230601,112100,3076390950,7950,7940,7950,7940,107
20230601,112000,3075541350,7940,7940,7940,7940,675
20230601,111900,3070181850,7940,7950,7950,7940,1500
20230601,111800,3058258040,7950,7950,7950,7950,916
20230601,111700,3050975840,7950,7950,7950,7950,0
20230601,111600,3050975840,7950,7950,7970,7950,2466
20230601,111500,3031340030,7960,7960,7970,7940,1212
20230601,111400,3021707400,7950,7970,7970,7950,554
20230601,111300,3017298020,7970,7960,7970,7960,317
20230601,111200,3014774480,7960,7960,7960,7950,384
20230601,111100,3011720460,7950,7950,7960,7950,470
20230601,111000,3007982960,7960,7970,7970,7950,1883
20230601,110900,2992988680,7970,7960,7970,7960,279
20230601,110800,2990766380,7960,7950,7960,7940,412
20230601,110700,2987490050,7940,7930,7940,7930,281
20230601,110600,2985259510,7940,7950,7950,7940,647
20230601,110500,2980122210,7940,7950,7950,7940,2241
20230601,110400,2962327300,7950,7970,7970,7950,1947
20230601,110300,2946843470,7960,7970,7970,7960,1520
20230601,110200,2934741280,7980,7980,7980,7970,538
20230601,110100,2930448110,7980,7980,7980,7960,1456
20230601,110000,2918834450,7960,7970,7980,7960,2046
20230601,105900,2902528180,7970,7960,7970,7960,301
20230601,105800,2900131580,7960,7970,7990,7960,3763
20230601,105700,2870142340,7990,7980,7990,7970,2611
20230601,105600,2849309590,7990,8000,8000,7970,7351
20230601,105500,2790627060,8000,7970,8000,7970,7795
20230601,105400,2728401760,7970,7950,7970,7940,1466
20230601,105300,2716736640,7950,7950,7950,7940,710
20230601,105200,2711096020,7950,7970,7970,7940,3846
20230601,105100,2680469330,7970,7970,7980,7970,4018
20230601,105000,2648428130,7970,7970,7980,7960,4740
20230601,104900,2610641140,7970,7940,7970,7930,5354
20230601,104800,2568063770,7930,7930,7930,7920,1937
20230601,104700,2552708960,7930,7920,7930,7920,2049
20230601,104600,2536477660,7910,7890,7910,7890,866
20230601,104500,2529635630,7890,7870,7900,7870,231
20230601,104400,2527814930,7860,7860,7890,7860,151
20230601,104300,2526624290,7880,7870,7890,7860,1447
20230601,104200,2515244020,7860,7860,7860,7860,345
20230601,104100,2512532320,7860,7860,7870,7860,248
20230601,104000,2510582990,7870,7850,7870,7850,400
20230601,103900,2507441750,7850,7850,7860,7850,33
20230601,103800,2507182600,7850,7850,7860,7850,399
20230601,103700,2504050310,7860,7860,7880,7860,1257
20230601,103600,2494170270,7860,7860,7870,7860,1607
20230601,103500,2481539200,7870,7880,7880,7860,1981
20230601,103400,2465964690,7870,7870,7870,7870,1047
20230601,103300,2457724800,7880,7900,7900,7880,899
20230601,103200,2450636250,7900,7880,7900,7880,655
20230601,103100,2445464310,7870,7900,7900,7870,1033
20230601,103000,2437322780,7900,7900,7900,7890,918
20230601,102900,2430071340,7910,7910,7910,7890,2770
20230601,102800,2408180950,7900,7910,7920,7900,3536
20230601,102700,2380210760,7900,7900,7910,7900,1782
20230601,102600,2366122640,7900,7900,7910,7900,2369
20230601,102500,2347398740,7910,7900,7910,7900,4194
20230601,102400,2314253670,7900,7880,7900,7860,4096
20230601,102300,2281963760,7860,7870,7870,7860,1048
20230601,102200,2273716010,7860,7860,7860,7860,137
20230601,102100,2272639190,7870,7870,7870,7860,114
20230601,102000,2271742990,7870,7860,7870,7860,118
20230601,101900,2270815310,7880,7860,7880,7860,11
20230601,101800,2270728690,7860,7860,7860,7860,99
20230601,101700,2269950550,7860,7870,7870,7860,664
20230601,101600,2264729740,7880,7850,7880,7850,1435
20230601,101500,2253434310,7850,7860,7860,7850,971
20230601,101400,2245803290,7850,7830,7850,7830,1870
20230601,101300,2231132110,7850,7850,7860,7830,2017
20230601,101200,2215326670,7860,7870,7870,7860,368
20230601,101100,2212432710,7870,7840,7870,7820,3667
20230601,101000,2183612240,7820,7820,7850,7810,2132
20230601,100900,2166956340,7810,7850,7850,7810,2783
20230601,100800,2145152940,7850,7850,7860,7850,2264
20230601,100700,2127376630,7860,7860,7860,7850,929
20230601,100600,2120081800,7860,7870,7870,7860,676
20230601,100500,2114767410,7870,7860,7880,7850,3662
20230601,100400,2085939280,7860,7850,7870,7840,2251
20230601,100300,2068265530,7850,7800,7850,7800,2684
20230601,100200,2047251350,7800,7790,7810,7790,924
20230601,100100,2040044910,7790,7790,7790,7790,716
20230601,100000,2034467270,7790,7800,7800,7790,623
20230601,095900,2029611370,7800,7800,7800,7800,200
20230601,095800,2028051370,7800,7790,7800,7770,1364
20230601,095700,2017442280,7790,7790,7800,7780,2079
20230601,095600,2001262130,7790,7780,7790,7780,464
20230601,095500,1997647810,7790,7800,7800,7780,1946
20230601,095400,1982494950,7800,7810,7810,7800,899
20230601,095300,1975474180,7810,7800,7820,7800,3720
20230601,095200,1946445290,7790,7760,7790,7760,784
20230601,095100,1940344330,7740,7750,7750,7740,2157
20230601,095000,1923632870,7750,7780,7780,7750,1503
20230601,094900,1911969960,7780,7770,7780,7760,1522
20230601,094800,1900158960,7770,7780,7780,7770,626
20230601,094700,1895293700,7780,7790,7800,7780,604
20230601,094600,1890590120,7790,7780,7790,7770,599
20230601,094500,1885930380,7770,7790,7790,7770,2734
20230601,094400,1864664650,7790,7770,7810,7770,2391
20230601,094300,1846023120,7770,7740,7770,7730,3057
20230601,094200,1822347350,7740,7760,7760,7740,1075
20230601,094100,1814018680,7760,7760,7770,7760,444
20230601,094000,1810572620,7760,7760,7760,7740,1810
20230601,093900,1796532780,7750,7780,7780,7750,2896
20230601,093800,1774067160,7780,7780,7790,7770,1461
20230601,093700,1762705320,7770,7730,7780,7720,4524
20230601,093600,1727678620,7720,7720,7740,7700,14683
20230601,093500,1614386290,7720,7760,7770,7720,10070
20230601,093400,1536410110,7760,7780,7780,7760,1671
20230601,093300,1523424470,7780,7790,7790,7770,1823
20230601,093200,1509229380,7800,7760,7800,7750,5741
20230601,093100,1464668820,7750,7800,7800,7740,15484
20230601,093000,1344490530,7800,7830,7830,7800,12136
20230601,092900,1249762310,7830,7840,7840,7820,6480
20230601,092800,1199054580,7840,7850,7870,7840,1543
20230601,092700,1186949290,7850,7860,7880,7850,926
20230601,092600,1179670050,7880,7860,7880,7850,3143
20230601,092500,1154970060,7870,7870,7870,7860,1078
20230601,092400,1146486700,7860,7860,7870,7850,645
20230601,092300,1141421690,7860,7840,7880,7840,263
20230601,092200,1139354860,7850,7860,7890,7840,2118
20230601,092100,1122732110,7850,7860,7900,7850,2827
20230601,092000,1100509370,7850,7860,7910,7850,7336
20230601,091900,1042760180,7860,7880,7880,7860,2948
20230601,091800,1019572810,7880,7900,7900,7880,4026
20230601,091700,987825800,7900,7910,7910,7900,1846
20230601,091600,973236810,7910,7920,7920,7900,4710
20230601,091500,935967800,7920,7970,7970,7920,2222
20230601,091400,918334670,7940,7940,7960,7910,2349
20230601,091300,899673570,7940,7930,7940,7910,4859
20230601,091200,861169120,7940,7960,7960,7920,4842
20230601,091100,822699180,7960,7910,7980,7900,6048
20230601,091000,774626470,7910,7890,7910,7880,2024
20230601,090900,758651170,7880,7870,7890,7860,958
20230601,090800,751104200,7880,7860,7880,7860,2218
20230601,090700,733648520,7880,7860,7900,7860,3207
20230601,090600,708398890,7860,7870,7880,7840,6474
20230601,090500,657523290,7870,7840,7900,7840,3671
20230601,090400,628654570,7840,7860,7870,7840,4632
20230601,090300,592284560,7860,7850,7970,7850,9434
20230601,090200,517714640,7830,7820,7860,7810,9554
20230601,090100,442971260,7820,7860,7860,7810,17418
20230601,090000,306585220,7850,7990,7990,7850,38363