KissMeData/088980/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210900,13555554840,13210,13210,13210,13210,13861
20230601,210800,13555554840,13210,13210,13210,13210,0
20230601,210700,13555554840,13210,13210,13210,13210,0
20230601,210600,13555554840,13210,13210,13210,13210,0
20230601,210500,13555554840,13210,13210,13210,13210,0
20230601,210400,13555554840,13210,13210,13210,13210,0
20230601,210300,13555554840,13210,13210,13210,13210,0
20230601,210200,13555554840,13210,13210,13210,13210,0
20230601,210100,13555554840,13210,13210,13210,13210,0
20230601,210000,13555554840,13210,13210,13210,13210,0
20230601,205900,13555554840,13210,13210,13210,13210,0
20230601,205800,13555554840,13210,13210,13210,13210,0
20230601,205700,13555554840,13210,13210,13210,13210,0
20230601,205600,13555554840,13210,13210,13210,13210,0
20230601,205500,13555554840,13210,13210,13210,13210,0
20230601,205400,13555554840,13210,13210,13210,13210,0
20230601,205300,13555554840,13210,13210,13210,13210,0
20230601,205200,13555554840,13210,13210,13210,13210,0
20230601,205100,13555554840,13210,13210,13210,13210,0
20230601,205000,13555554840,13210,13210,13210,13210,0
20230601,204900,13555554840,13210,13210,13210,13210,0
20230601,204800,13555554840,13210,13210,13210,13210,0
20230601,204700,13555554840,13210,13210,13210,13210,0
20230601,204600,13555554840,13210,13210,13210,13210,0
20230601,204500,13555554840,13210,13210,13210,13210,0
20230601,204400,13555554840,13210,13210,13210,13210,0
20230601,204300,13555554840,13210,13210,13210,13210,0
20230601,204200,13555554840,13210,13210,13210,13210,0
20230601,204100,13555554840,13210,13210,13210,13210,0
20230601,204000,13555554840,13210,13210,13210,13210,0
20230601,203900,13555554840,13210,13210,13210,13210,13861
20230601,203800,13555554840,13210,13210,13210,13210,0
20230601,203700,13555554840,13210,13210,13210,13210,0
20230601,203600,13555554840,13210,13210,13210,13210,0
20230601,203500,13555554840,13210,13210,13210,13210,0
20230601,203400,13555554840,13210,13210,13210,13210,0
20230601,203300,13555554840,13210,13210,13210,13210,0
20230601,203200,13555554840,13210,13210,13210,13210,0
20230601,203100,13555554840,13210,13210,13210,13210,0
20230601,203000,13555554840,13210,13210,13210,13210,0
20230601,202900,13555554840,13210,13210,13210,13210,0
20230601,202800,13555554840,13210,13210,13210,13210,0
20230601,202700,13555554840,13210,13210,13210,13210,0
20230601,202600,13555554840,13210,13210,13210,13210,0
20230601,202500,13555554840,13210,13210,13210,13210,0
20230601,202400,13555554840,13210,13210,13210,13210,0
20230601,202300,13555554840,13210,13210,13210,13210,0
20230601,202200,13555554840,13210,13210,13210,13210,0
20230601,202100,13555554840,13210,13210,13210,13210,0
20230601,202000,13555554840,13210,13210,13210,13210,0
20230601,201900,13555554840,13210,13210,13210,13210,0
20230601,201800,13555554840,13210,13210,13210,13210,0
20230601,201700,13555554840,13210,13210,13210,13210,0
20230601,201600,13555554840,13210,13210,13210,13210,0
20230601,201500,13555554840,13210,13210,13210,13210,0
20230601,201400,13555554840,13210,13210,13210,13210,0
20230601,201300,13555554840,13210,13210,13210,13210,0
20230601,201200,13555554840,13210,13210,13210,13210,0
20230601,201100,13555554840,13210,13210,13210,13210,0
20230601,201000,13555554840,13210,13210,13210,13210,0
20230601,200900,13555554840,13210,13210,13210,13210,13861
20230601,200800,13555554840,13210,13210,13210,13210,0
20230601,200700,13555554840,13210,13210,13210,13210,0
20230601,200600,13555554840,13210,13210,13210,13210,0
20230601,200500,13555554840,13210,13210,13210,13210,0
20230601,200400,13555554840,13210,13210,13210,13210,0
20230601,200300,13555554840,13210,13210,13210,13210,0
20230601,200200,13555554840,13210,13210,13210,13210,0
20230601,200100,13555554840,13210,13210,13210,13210,0
20230601,200000,13555554840,13210,13210,13210,13210,0
20230601,195900,13555554840,13210,13210,13210,13210,0
20230601,195800,13555554840,13210,13210,13210,13210,0
20230601,195700,13555554840,13210,13210,13210,13210,0
20230601,195600,13555554840,13210,13210,13210,13210,0
20230601,195500,13555554840,13210,13210,13210,13210,0
20230601,195400,13555554840,13210,13210,13210,13210,0
20230601,195300,13555554840,13210,13210,13210,13210,0
20230601,195200,13555554840,13210,13210,13210,13210,0
20230601,195100,13555554840,13210,13210,13210,13210,0
20230601,195000,13555554840,13210,13210,13210,13210,0
20230601,194900,13555554840,13210,13210,13210,13210,0
20230601,194800,13555554840,13210,13210,13210,13210,0
20230601,194700,13555554840,13210,13210,13210,13210,0
20230601,194600,13555554840,13210,13210,13210,13210,0
20230601,194500,13555554840,13210,13210,13210,13210,0
20230601,194400,13555554840,13210,13210,13210,13210,0
20230601,194300,13555554840,13210,13210,13210,13210,0
20230601,194200,13555554840,13210,13210,13210,13210,0
20230601,194100,13555554840,13210,13210,13210,13210,0
20230601,194000,13555554840,13210,13210,13210,13210,0
20230601,193900,13555554840,13210,13210,13210,13210,13861
20230601,193800,13555554840,13210,13210,13210,13210,0
20230601,193700,13555554840,13210,13210,13210,13210,0
20230601,193600,13555554840,13210,13210,13210,13210,0
20230601,193500,13555554840,13210,13210,13210,13210,0
20230601,193400,13555554840,13210,13210,13210,13210,0
20230601,193300,13555554840,13210,13210,13210,13210,0
20230601,193200,13555554840,13210,13210,13210,13210,0
20230601,193100,13555554840,13210,13210,13210,13210,0
20230601,193000,13555554840,13210,13210,13210,13210,0
20230601,192900,13555554840,13210,13210,13210,13210,0
20230601,192800,13555554840,13210,13210,13210,13210,0
20230601,192700,13555554840,13210,13210,13210,13210,0
20230601,192600,13555554840,13210,13210,13210,13210,0
20230601,192500,13555554840,13210,13210,13210,13210,0
20230601,192400,13555554840,13210,13210,13210,13210,0
20230601,192300,13555554840,13210,13210,13210,13210,0
20230601,192200,13555554840,13210,13210,13210,13210,0
20230601,192100,13555554840,13210,13210,13210,13210,0
20230601,192000,13555554840,13210,13210,13210,13210,0
20230601,191900,13555554840,13210,13210,13210,13210,0
20230601,191800,13555554840,13210,13210,13210,13210,0
20230601,191700,13555554840,13210,13210,13210,13210,0
20230601,191600,13555554840,13210,13210,13210,13210,0
20230601,191500,13555554840,13210,13210,13210,13210,0
20230601,191400,13555554840,13210,13210,13210,13210,0
20230601,191300,13555554840,13210,13210,13210,13210,0
20230601,191200,13555554840,13210,13210,13210,13210,0
20230601,191100,13555554840,13210,13210,13210,13210,0
20230601,191000,13555554840,13210,13210,13210,13210,0
20230601,190900,13555554840,13210,13210,13210,13210,13861
20230601,190800,13555554840,13210,13210,13210,13210,0
20230601,190700,13555554840,13210,13210,13210,13210,0
20230601,190600,13555554840,13210,13210,13210,13210,0
20230601,190500,13555554840,13210,13210,13210,13210,0
20230601,190400,13555554840,13210,13210,13210,13210,0
20230601,190300,13555554840,13210,13210,13210,13210,0
20230601,190200,13555554840,13210,13210,13210,13210,0
20230601,190100,13555554840,13210,13210,13210,13210,0
20230601,190000,13555554840,13210,13210,13210,13210,0
20230601,185900,13555554840,13210,13210,13210,13210,0
20230601,185800,13555554840,13210,13210,13210,13210,0
20230601,185700,13555554840,13210,13210,13210,13210,0
20230601,185600,13555554840,13210,13210,13210,13210,0
20230601,185500,13555554840,13210,13210,13210,13210,0
20230601,185400,13555554840,13210,13210,13210,13210,0
20230601,185300,13555554840,13210,13210,13210,13210,0
20230601,185200,13555554840,13210,13210,13210,13210,0
20230601,185100,13555554840,13210,13210,13210,13210,0
20230601,185000,13555554840,13210,13210,13210,13210,0
20230601,184900,13555554840,13210,13210,13210,13210,0
20230601,184800,13555554840,13210,13210,13210,13210,0
20230601,184700,13555554840,13210,13210,13210,13210,0
20230601,184600,13555554840,13210,13210,13210,13210,0
20230601,184500,13555554840,13210,13210,13210,13210,0
20230601,184400,13555554840,13210,13210,13210,13210,0
20230601,184300,13555554840,13210,13210,13210,13210,0
20230601,184200,13555554840,13210,13210,13210,13210,0
20230601,184100,13555554840,13210,13210,13210,13210,0
20230601,184000,13555554840,13210,13210,13210,13210,0
20230601,183900,13555554840,13210,13210,13210,13210,13861
20230601,183800,13555554840,13210,13210,13210,13210,0
20230601,183700,13555554840,13210,13210,13210,13210,0
20230601,183600,13555554840,13210,13210,13210,13210,0
20230601,183500,13555554840,13210,13210,13210,13210,0
20230601,183400,13555554840,13210,13210,13210,13210,0
20230601,183300,13555554840,13210,13210,13210,13210,0
20230601,183200,13555554840,13210,13210,13210,13210,0
20230601,183100,13555554840,13210,13210,13210,13210,0
20230601,183000,13555554840,13210,13210,13210,13210,0
20230601,182900,13555554840,13210,13210,13210,13210,0
20230601,182800,13555554840,13210,13210,13210,13210,0
20230601,182700,13555554840,13210,13210,13210,13210,0
20230601,182600,13555554840,13210,13210,13210,13210,0
20230601,182500,13555554840,13210,13210,13210,13210,0
20230601,182400,13555554840,13210,13210,13210,13210,0
20230601,182300,13555554840,13210,13210,13210,13210,0
20230601,182200,13555554840,13210,13210,13210,13210,0
20230601,182100,13555554840,13210,13210,13210,13210,0
20230601,182000,13555554840,13210,13210,13210,13210,0
20230601,181900,13555554840,13210,13210,13210,13210,0
20230601,181800,13555554840,13210,13210,13210,13210,0
20230601,181700,13555554840,13210,13210,13210,13210,0
20230601,181600,13555554840,13210,13210,13210,13210,0
20230601,181500,13555554840,13210,13210,13210,13210,0
20230601,181400,13555554840,13210,13210,13210,13210,0
20230601,181300,13555554840,13210,13210,13210,13210,0
20230601,181200,13555554840,13210,13210,13210,13210,0
20230601,181100,13555554840,13210,13210,13210,13210,0
20230601,181000,13555554840,13210,13210,13210,13210,0
20230601,180900,13555554840,13210,13210,13210,13210,13861
20230601,180800,13555554840,13210,13210,13210,13210,0
20230601,180700,13555554840,13210,13210,13210,13210,0
20230601,180600,13555554840,13210,13210,13210,13210,0
20230601,180500,13555554840,13210,13210,13210,13210,0
20230601,180400,13555554840,13210,13210,13210,13210,0
20230601,180300,13555554840,13210,13210,13210,13210,0
20230601,180200,13555554840,13210,13210,13210,13210,0
20230601,180100,13555554840,13210,13210,13210,13210,0
20230601,180000,13555554840,13210,13210,13210,13210,0
20230601,175900,13555554840,13210,13210,13210,13210,0
20230601,175800,13555554840,13210,13210,13210,13210,0
20230601,175700,13555554840,13210,13210,13210,13210,0
20230601,175600,13555554840,13210,13210,13210,13210,0
20230601,175500,13555554840,13210,13210,13210,13210,0
20230601,175400,13555554840,13210,13210,13210,13210,0
20230601,175300,13555554840,13210,13210,13210,13210,0
20230601,175200,13555554840,13210,13210,13210,13210,0
20230601,175100,13555554840,13210,13210,13210,13210,0
20230601,175000,13555554840,13210,13210,13210,13210,0
20230601,174900,13555554840,13210,13210,13210,13210,0
20230601,174800,13555554840,13210,13210,13210,13210,0
20230601,174700,13555554840,13210,13210,13210,13210,0
20230601,174600,13555554840,13210,13210,13210,13210,0
20230601,174500,13555554840,13210,13210,13210,13210,0
20230601,174400,13555554840,13210,13210,13210,13210,0
20230601,174300,13555554840,13210,13210,13210,13210,0
20230601,174200,13555554840,13210,13210,13210,13210,0
20230601,174100,13555554840,13210,13210,13210,13210,0
20230601,174000,13555554840,13210,13210,13210,13210,0
20230601,173900,13555554840,13210,13210,13210,13210,13861
20230601,173800,13555554840,13210,13210,13210,13210,0
20230601,173700,13555554840,13210,13210,13210,13210,0
20230601,173600,13555554840,13210,13210,13210,13210,0
20230601,173500,13555554840,13210,13210,13210,13210,0
20230601,173400,13555554840,13210,13210,13210,13210,0
20230601,173300,13555554840,13210,13210,13210,13210,0
20230601,173200,13555554840,13210,13210,13210,13210,0
20230601,173100,13555554840,13210,13210,13210,13210,0
20230601,173000,13555554840,13210,13210,13210,13210,0
20230601,172900,13555554840,13210,13210,13210,13210,0
20230601,172800,13555554840,13210,13210,13210,13210,0
20230601,172700,13555554840,13210,13210,13210,13210,0
20230601,172600,13555554840,13210,13210,13210,13210,0
20230601,172500,13555554840,13210,13210,13210,13210,0
20230601,172400,13555554840,13210,13210,13210,13210,0
20230601,172300,13555554840,13210,13210,13210,13210,0
20230601,172200,13555554840,13210,13210,13210,13210,0
20230601,172100,13555554840,13210,13210,13210,13210,0
20230601,172000,13555554840,13210,13210,13210,13210,0
20230601,171900,13555554840,13210,13210,13210,13210,0
20230601,171800,13555554840,13210,13210,13210,13210,0
20230601,171700,13555554840,13210,13210,13210,13210,0
20230601,171600,13555554840,13210,13210,13210,13210,0
20230601,171500,13555554840,13210,13210,13210,13210,0
20230601,171400,13555554840,13210,13210,13210,13210,0
20230601,171300,13555554840,13210,13210,13210,13210,0
20230601,171200,13555554840,13210,13210,13210,13210,0
20230601,171100,13555554840,13210,13210,13210,13210,0
20230601,171000,13555554840,13210,13210,13210,13210,0
20230601,170900,13555554840,13210,13210,13210,13210,13861
20230601,170800,13555554840,13210,13210,13210,13210,0
20230601,170700,13555554840,13210,13210,13210,13210,0
20230601,170600,13555554840,13210,13210,13210,13210,0
20230601,170500,13555554840,13210,13210,13210,13210,0
20230601,170400,13555554840,13210,13210,13210,13210,0
20230601,170300,13555554840,13210,13210,13210,13210,0
20230601,170200,13555554840,13210,13210,13210,13210,0
20230601,170100,13555554840,13210,13210,13210,13210,0
20230601,170000,13555554840,13210,13210,13210,13210,0
20230601,165900,13555554840,13210,13210,13210,13210,0
20230601,165800,13555554840,13210,13210,13210,13210,0
20230601,165700,13555554840,13210,13210,13210,13210,0
20230601,165600,13555554840,13210,13210,13210,13210,0
20230601,165500,13555554840,13210,13210,13210,13210,0
20230601,165400,13555554840,13210,13210,13210,13210,0
20230601,165300,13555554840,13210,13210,13210,13210,0
20230601,165200,13555554840,13210,13210,13210,13210,0
20230601,165100,13555554840,13210,13210,13210,13210,0
20230601,165000,13555554840,13210,13210,13210,13210,0
20230601,164900,13555554840,13210,13210,13210,13210,0
20230601,164800,13555554840,13210,13210,13210,13210,0
20230601,164700,13555554840,13210,13210,13210,13210,0
20230601,164600,13555554840,13210,13210,13210,13210,0
20230601,164500,13555554840,13210,13210,13210,13210,0
20230601,164400,13555554840,13210,13210,13210,13210,0
20230601,164300,13555554840,13210,13210,13210,13210,0
20230601,164200,13555554840,13210,13210,13210,13210,0
20230601,164100,13555554840,13210,13210,13210,13210,0
20230601,164000,13555554840,13210,13210,13210,13210,0
20230601,163900,13555554840,13210,13210,13210,13210,13861
20230601,163800,13555554840,13210,13210,13210,13210,0
20230601,163700,13555554840,13210,13210,13210,13210,0
20230601,163600,13555554840,13210,13210,13210,13210,0
20230601,163500,13555554840,13210,13210,13210,13210,0
20230601,163400,13555554840,13210,13210,13210,13210,0
20230601,163300,13555554840,13210,13210,13210,13210,0
20230601,163200,13555554840,13210,13210,13210,13210,0
20230601,163100,13555554840,13210,13210,13210,13210,0
20230601,163000,13555554840,13210,13210,13210,13210,0
20230601,162900,13555554840,13210,13210,13210,13210,0
20230601,162800,13555554840,13210,13210,13210,13210,0
20230601,162700,13555554840,13210,13210,13210,13210,0
20230601,162600,13555554840,13210,13210,13210,13210,0
20230601,162500,13555554840,13210,13210,13210,13210,0
20230601,162400,13555554840,13210,13210,13210,13210,0
20230601,162300,13555554840,13210,13210,13210,13210,0
20230601,162200,13555554840,13210,13210,13210,13210,0
20230601,162100,13555554840,13210,13210,13210,13210,0
20230601,162000,13555554840,13210,13210,13210,13210,0
20230601,161900,13555554840,13210,13210,13210,13210,0
20230601,161800,13555554840,13210,13210,13210,13210,0
20230601,161700,13555554840,13210,13210,13210,13210,0
20230601,161600,13555554840,13210,13210,13210,13210,0
20230601,161500,13555554840,13210,13210,13210,13210,0
20230601,161400,13555554840,13210,13210,13210,13210,0
20230601,161300,13555554840,13210,13210,13210,13210,0
20230601,161200,13555554840,13210,13210,13210,13210,0
20230601,161100,13555554840,13210,13210,13210,13210,0
20230601,161000,13555554840,13210,13210,13210,13210,0
20230601,160900,13555554840,13210,13210,13210,13210,13861
20230601,160800,13555554840,13210,13210,13210,13210,0
20230601,160700,13555554840,13210,13210,13210,13210,0
20230601,160600,13555554840,13210,13210,13210,13210,0
20230601,160500,13555554840,13210,13210,13210,13210,0
20230601,160400,13555554840,13210,13210,13210,13210,0
20230601,160300,13555554840,13210,13210,13210,13210,0
20230601,160200,13555554840,13210,13210,13210,13210,0
20230601,160100,13555554840,13210,13210,13210,13210,0
20230601,160000,13555554840,13210,13210,13210,13210,0
20230601,155900,13555554840,13210,13210,13210,13210,0
20230601,155800,13555554840,13210,13210,13210,13210,0
20230601,155700,13555554840,13210,13210,13210,13210,0
20230601,155600,13555554840,13210,13210,13210,13210,0
20230601,155500,13555554840,13210,13210,13210,13210,0
20230601,155400,13555554840,13210,13210,13210,13210,0
20230601,155300,13555554840,13210,13210,13210,13210,0
20230601,155200,13555554840,13210,13210,13210,13210,0
20230601,155100,13555554840,13210,13210,13210,13210,0
20230601,155000,13555554840,13210,13210,13210,13210,0
20230601,154900,13555554840,13210,13210,13210,13210,0
20230601,154800,13555554840,13210,13210,13210,13210,0
20230601,154700,13555554840,13210,13210,13210,13210,0
20230601,154600,13555554840,13210,13210,13210,13210,0
20230601,154500,13555554840,13210,13210,13210,13210,0
20230601,154400,13555554840,13210,13210,13210,13210,0
20230601,154300,13555554840,13210,13210,13210,13210,0
20230601,154200,13555554840,13210,13210,13210,13210,0
20230601,154100,13555554840,13210,13210,13210,13210,0
20230601,154000,13555554840,13210,13210,13210,13210,0
20230601,153900,13555554840,13210,13210,13210,13210,13861
20230601,153800,13555554840,13210,13210,13210,13210,0
20230601,153700,13555554840,13210,13210,13210,13210,0
20230601,153600,13555554840,13210,13210,13210,13210,0
20230601,153500,13555554840,13210,13210,13210,13210,0
20230601,153400,13555554840,13210,13210,13210,13210,0
20230601,153300,13555554840,13210,13210,13210,13210,0
20230601,153200,13555554840,13210,13210,13210,13210,0
20230601,153100,13555554840,13210,13210,13210,13210,0
20230601,153000,13555554840,13210,13210,13210,13210,13861
20230601,152900,13372451030,13200,13200,13200,13200,0
20230601,152800,13372451030,13200,13200,13200,13200,0
20230601,152700,13372451030,13200,13200,13200,13200,0
20230601,152600,13372451030,13200,13200,13200,13200,0
20230601,152500,13372451030,13200,13200,13200,13200,0
20230601,152400,13372451030,13200,13200,13200,13200,0
20230601,152300,13372451030,13200,13200,13200,13200,0
20230601,152200,13372451030,13200,13200,13200,13200,0
20230601,152100,13372451030,13200,13200,13200,13200,0
20230601,152000,13372451030,13200,13200,13200,13200,0
20230601,151900,13372451030,13200,13210,13220,13200,766
20230601,151800,13362329120,13200,13210,13220,13200,15517
20230601,151700,13157338870,13210,13210,13210,13200,656
20230601,151600,13148677630,13210,13210,13210,13200,1922
20230601,151500,13123302370,13210,13200,13210,13200,2053
20230601,151400,13096196060,13200,13200,13210,13190,7626
20230601,151300,12995464620,13200,13200,13210,13190,12733
20230601,151200,12827272940,13210,13180,13210,13170,22908
20230601,151100,12524896130,13180,13180,13180,13180,1150
20230601,151000,12509739130,13180,13160,13180,13160,3894
20230601,150900,12458453980,13160,13170,13170,13160,483
20230601,150800,12452094420,13170,13160,13170,13160,1617
20230601,150700,12430809510,13170,13170,13170,13160,564
20230601,150600,12423385340,13170,13160,13170,13160,335
20230601,150500,12418976230,13160,13160,13160,13160,603
20230601,150400,12411040750,13160,13160,13170,13160,1903
20230601,150300,12385996770,13170,13160,13170,13160,896
20230601,150200,12374204100,13160,13160,13160,13160,1569
20230601,150100,12353556060,13160,13160,13160,13160,931
20230601,150000,12341304100,13160,13160,13160,13150,4077
20230601,145900,12287653830,13150,13150,13160,13150,338
20230601,145800,12283207930,13160,13150,13160,13150,11695
20230601,145700,12129306350,13160,13150,13160,13150,186
20230601,145600,12126859590,13160,13160,13160,13150,369
20230601,145500,12122004280,13160,13160,13160,13150,1765
20230601,145400,12098777020,13160,13160,13160,13150,475
20230601,145300,12092527380,13160,13160,13160,13150,1069
20230601,145200,12078461440,13160,13160,13160,13150,1105
20230601,145100,12063929330,13150,13150,13160,13150,576
20230601,145000,12056353470,13160,13170,13170,13150,36341
20230601,144900,11578108100,13170,13160,13170,13150,14088
20230601,144800,11392674170,13160,13150,13160,13150,264
20230601,144700,11389201250,13160,13160,13160,13150,2012
20230601,144600,11362734900,13160,13160,13160,13150,75
20230601,144500,11361748250,13160,13150,13160,13150,363
20230601,144400,11356972260,13150,13160,13160,13150,882
20230601,144300,11345367010,13160,13150,13160,13150,612
20230601,144200,11337317270,13150,13160,13160,13150,1239
20230601,144100,11321022670,13160,13160,13160,13160,204
20230601,144000,11318338030,13160,13150,13160,13150,185
20230601,143900,11315904070,13160,13170,13170,13150,3026
20230601,143800,11276081630,13170,13150,13170,13150,1629
20230601,143700,11254644880,13150,13160,13160,13150,628
20230601,143600,11246381730,13160,13150,13160,13150,166
20230601,143500,11244197970,13160,13160,13160,13150,771
20230601,143400,11234051800,13160,13160,13160,13150,1086
20230601,143300,11219768110,13160,13160,13160,13160,238
20230601,143200,11216636030,13150,13170,13170,13150,6173
20230601,143100,11135435260,13170,13160,13170,13160,578
20230601,143000,11127824580,13160,13150,13160,13150,762
20230601,142900,11117797360,13160,13150,13160,13150,508
20230601,142800,11111112110,13160,13160,13160,13150,1512
20230601,142700,11091214300,13160,13150,13160,13150,686
20230601,142600,11082190630,13160,13160,13160,13160,449
20230601,142500,11076281790,13160,13160,13160,13160,1443
20230601,142400,11057291910,13170,13160,13170,13150,804
20230601,142300,11046711060,13150,13160,13160,13150,550
20230601,142200,11039473300,13160,13160,13160,13150,647
20230601,142100,11030958970,13150,13160,13160,13150,424
20230601,142000,11025380280,13160,13150,13160,13150,826
20230601,141900,11014513620,13150,13160,13160,13150,372
20230601,141800,11009620610,13160,13150,13160,13140,4759
20230601,141700,10947040010,13150,13140,13150,13140,430
20230601,141600,10941387980,13150,13150,13150,13140,221
20230601,141500,10938482710,13150,13150,13150,13140,503
20230601,141400,10931871570,13150,13150,13150,13140,351
20230601,141300,10927258300,13150,13150,13150,13140,354
20230601,141200,10922605190,13140,13150,13150,13140,759
20230601,141100,10912624680,13150,13140,13150,13140,586
20230601,141000,10904921120,13150,13150,13150,13140,639
20230601,140900,10896519670,13150,13150,13150,13140,162
20230601,140800,10894389540,13150,13150,13150,13140,279
20230601,140700,10890721030,13140,13150,13150,13140,335
20230601,140600,10886318260,13150,13160,13160,13140,9599
20230601,140500,10760119570,13160,13150,13160,13150,366
20230601,140400,10755305840,13160,13160,13160,13150,818
20230601,140300,10744541680,13160,13150,13160,13150,131
20230601,140200,10742817980,13160,13160,13160,13150,197
20230601,140100,10740226150,13160,13160,13160,13150,599
20230601,140000,10732343500,13160,13160,13160,13160,61
20230601,135900,10731540740,13160,13160,13160,13150,1380
20230601,135800,10713380700,13150,13160,13160,13150,400
20230601,135700,10708116710,13160,13160,13160,13160,2652
20230601,135600,10673216390,13160,13160,13160,13150,385
20230601,135500,10668150480,13160,13150,13160,13140,5706
20230601,135400,10593109090,13150,13140,13150,13140,4526
20230601,135300,10533623140,13140,13140,13140,13130,632
20230601,135200,10525319800,13140,13130,13140,13130,1204
20230601,135100,10509499510,13140,13130,13140,13130,2717
20230601,135000,10473799530,13140,13140,13140,13130,427
20230601,134900,10468188920,13140,13130,13140,13130,1323
20230601,134800,10450804880,13140,13140,13140,13130,472
20230601,134700,10444603730,13140,13140,13140,13130,677
20230601,134600,10435708310,13140,13130,13140,13130,2548
20230601,134500,10402251040,13130,13140,13140,13130,3889
20230601,134400,10351186290,13140,13140,13140,13130,1087
20230601,134300,10336903280,13140,13140,13140,13130,2263
20230601,134200,10307167640,13140,13140,13140,13130,1973
20230601,134100,10281243110,13140,13140,13140,13130,823
20230601,134000,10270428900,13140,13140,13140,13130,566
20230601,133900,10262992370,13140,13130,13140,13130,1286
20230601,133800,10246096260,13130,13140,13140,13130,851
20230601,133700,10234919300,13140,13140,13140,13130,1436
20230601,133600,10216063310,13140,13150,13160,13140,12153
20230601,133500,10056297100,13160,13160,13160,13150,1402
20230601,133400,10037858220,13160,13160,13160,13150,3691
20230601,133300,9989285440,13160,13170,13170,13160,1262
20230601,133200,9972673020,13170,13160,13170,13160,2657
20230601,133100,9937706160,13160,13170,13170,13160,1746
20230601,133000,9914722710,13170,13170,13170,13160,745
20230601,132900,9904915570,13170,13170,13170,13160,8293
20230601,132800,9795700050,13180,13170,13180,13170,1337
20230601,132700,9778090440,13170,13170,13180,13170,1513
20230601,132600,9758162550,13170,13180,13180,13170,270
20230601,132500,9754604810,13180,13170,13180,13170,428
20230601,132400,9748966610,13180,13190,13190,13170,4385
20230601,132300,9691174900,13190,13180,13190,13180,215
20230601,132200,9688340190,13190,13180,13190,13180,263
20230601,132100,9684872860,13190,13180,13190,13180,372
20230601,132000,9679966550,13180,13190,13190,13180,164
20230601,131900,9677804250,13190,13190,13190,13180,508
20230601,131800,9671104080,13190,13190,13200,13180,8475
20230601,131700,9559381930,13190,13190,13200,13190,461
20230601,131600,9553300470,13190,13200,13200,13190,214
20230601,131500,9550476390,13190,13200,13200,13190,1367
20230601,131400,9532444900,13200,13200,13200,13190,311
20230601,131300,9528340050,13200,13190,13200,13190,1136
20230601,131200,9513355200,13190,13200,13200,13190,660
20230601,131100,9504646490,13190,13200,13200,13190,111
20230601,131000,9503181640,13200,13200,13200,13190,340
20230601,130900,9498695510,13200,13190,13200,13190,315
20230601,130800,9494538850,13200,13200,13200,13190,656
20230601,130700,9485879830,13200,13200,13200,13190,715
20230601,130600,9476447720,13200,13200,13200,13190,2476
20230601,130500,9443788350,13200,13200,13200,13190,2915
20230601,130400,9405329040,13200,13200,13200,13190,4097
20230601,130300,9351283690,13200,13200,13200,13190,246
20230601,130200,9348036840,13200,13200,13200,13190,1619
20230601,130100,9326678650,13190,13190,13200,13190,441
20230601,130000,9320858690,13200,13200,13200,13190,472
20230601,125900,9314628720,13200,13200,13200,13190,2017
20230601,125800,9288005860,13200,13200,13200,13190,371
20230601,125700,9283109520,13190,13200,13200,13190,881
20230601,125600,9271485770,13200,13200,13200,13190,175
20230601,125500,9269176470,13200,13200,13200,13190,408
20230601,125400,9263792910,13200,13190,13200,13190,1402
20230601,125300,9245287990,13190,13200,13200,13190,193
20230601,125200,9242741390,13190,13190,13200,13190,798
20230601,125100,9232212830,13190,13190,13200,13190,831
20230601,125000,9221245520,13190,13200,13200,13190,1873
20230601,124900,9196539830,13200,13200,13200,13190,443
20230601,124800,9190693030,13200,13190,13200,13190,259
20230601,124700,9187275590,13200,13200,13200,13190,242
20230601,124600,9184082230,13200,13200,13200,13190,1064
20230601,124500,9170037770,13200,13200,13210,13190,2305
20230601,124400,9139616950,13200,13200,13210,13200,528
20230601,124300,9132646780,13200,13200,13210,13200,611
20230601,124200,9124577930,13210,13200,13210,13200,1071
20230601,124100,9110440060,13210,13210,13210,13200,157
20230601,124000,9108366440,13200,13210,13210,13200,259
20230601,123900,9104947350,13200,13210,13210,13200,913
20230601,123800,9092893320,13210,13200,13210,13200,163
20230601,123700,9090740300,13200,13210,13210,13200,256
20230601,123600,9087359780,13210,13210,13210,13200,872
20230601,123500,9075847500,13200,13210,13210,13200,992
20230601,123400,9062749350,13210,13200,13210,13200,138
20230601,123300,9060926690,13200,13200,13210,13190,514
20230601,123200,9054143590,13200,13200,13200,13190,160
20230601,123100,9052031970,13200,13200,13200,13190,2332
20230601,123000,9021250890,13190,13210,13210,13190,9280
20230601,122900,8898815580,13210,13200,13210,13200,1226
20230601,122800,8882621500,13200,13210,13210,13200,301
20230601,122700,8878646950,13200,13210,13210,13200,119
20230601,122600,8877075470,13210,13210,13210,13200,223
20230601,122500,8874130740,13200,13210,13210,13200,307
20230601,122400,8870077510,13210,13200,13210,13200,226
20230601,122300,8867092530,13200,13200,13210,13200,56
20230601,122200,8866353050,13200,13210,13210,13200,251
20230601,122100,8863038230,13210,13200,13210,13200,96
20230601,122000,8861770760,13200,13210,13210,13200,1369
20230601,121900,8843699360,13200,13210,13210,13200,411
20230601,121800,8838272860,13210,13210,13210,13200,231
20230601,121700,8835221850,13210,13200,13210,13200,679
20230601,121600,8826254360,13210,13200,13210,13190,2318
20230601,121500,8795657490,13200,13200,13200,13200,670
20230601,121400,8786813490,13190,13200,13200,13190,1252
20230601,121300,8770288460,13200,13200,13200,13190,140
20230601,121200,8768440680,13200,13200,13200,13190,185
20230601,121100,8765999400,13200,13200,13200,13190,1149
20230601,121000,8750833500,13200,13200,13200,13190,282
20230601,120900,8747111280,13190,13190,13200,13190,161
20230601,120800,8744986930,13190,13190,13200,13190,221
20230601,120700,8742071310,13190,13200,13200,13190,443
20230601,120600,8736226720,13200,13200,13200,13190,475
20230601,120500,8729959790,13200,13200,13200,13190,279
20230601,120400,8726277220,13190,13200,13200,13190,204
20230601,120300,8723585860,13200,13200,13200,13190,210
20230601,120200,8720814720,13200,13190,13200,13190,87
20230601,120100,8719666600,13190,13200,13200,13190,235
20230601,120000,8716566350,13190,13200,13200,13190,249
20230601,115900,8713280500,13200,13200,13200,13190,310
20230601,115800,8709188710,13200,13190,13200,13190,276
20230601,115700,8705546800,13190,13200,13200,13190,272
20230601,115600,8701958090,13200,13200,13200,13190,153
20230601,115500,8699939660,13200,13200,13200,13190,360
20230601,115400,8695187920,13190,13190,13200,13190,564
20230601,115300,8687748510,13200,13190,13200,13190,223
20230601,115200,8684805740,13190,13190,13200,13190,1667
20230601,115100,8662816660,13200,13200,13200,13190,146
20230601,115000,8660889840,13200,13190,13200,13190,529
20230601,114900,8653911870,13190,13200,13200,13190,238
20230601,114800,8650771340,13200,13200,13200,13190,181
20230601,114700,8648383130,13190,13200,13200,13190,686
20230601,114600,8639334110,13200,13200,13200,13190,265
20230601,114500,8635836850,13200,13190,13200,13190,578
20230601,114400,8628207740,13200,13190,13200,13190,91
20230601,114300,8627006670,13180,13190,13190,13180,253
20230601,114200,8623670630,13190,13190,13200,13180,1169
20230601,114100,8608251470,13190,13190,13190,13180,5297
20230601,114000,8538427880,13190,13200,13200,13190,5042
20230601,113900,8471922460,13190,13200,13200,13190,444
20230601,113800,8466061960,13190,13190,13200,13190,1506
20230601,113700,8446196160,13190,13200,13200,13190,2987
20230601,113600,8406796560,13200,13200,13200,13190,2641
20230601,113500,8371935540,13200,13190,13200,13190,201
20230601,113400,8369283310,13190,13190,13200,13190,852
20230601,113300,8358043580,13190,13190,13200,13190,62
20230601,113200,8357225390,13200,13200,13200,13190,1832
20230601,113100,8333054110,13190,13200,13200,13190,934
20230601,113000,8320732960,13200,13190,13200,13190,754
20230601,112900,8310784710,13200,13200,13200,13190,118
20230601,112800,8309227380,13200,13200,13200,13190,279
20230601,112700,8305545180,13200,13200,13200,13190,214
20230601,112600,8302721250,13200,13190,13200,13190,202
20230601,112500,8300055110,13200,13200,13200,13200,772
20230601,112400,8289864710,13190,13200,13210,13190,5758
20230601,112300,8213860280,13200,13210,13210,13200,3203
20230601,112200,8171579810,13200,13210,13210,13200,1432
20230601,112100,8152665350,13200,13210,13210,13200,251
20230601,112000,8149351730,13200,13210,13210,13200,826
20230601,111900,8138446250,13210,13200,13210,13200,457
20230601,111800,8132410260,13210,13200,13210,13200,1370
20230601,111700,8114325540,13210,13210,13210,13200,335
20230601,111600,8109902160,13200,13210,13210,13200,936
20230601,111500,8097545440,13200,13210,13210,13200,148
20230601,111400,8095590980,13200,13210,13210,13200,1300
20230601,111300,8078429420,13210,13210,13210,13200,449
20230601,111200,8072501120,13210,13210,13210,13200,362
20230601,111100,8067722380,13210,13210,13210,13200,600
20230601,111000,8059799490,13200,13200,13210,13200,4231
20230601,110900,8003945940,13200,13210,13210,13200,258
20230601,110800,8000537940,13210,13210,13210,13200,271
20230601,110700,7996958300,13200,13200,13210,13200,180
20230601,110600,7994581620,13200,13210,13210,13200,152
20230601,110500,7992574120,13200,13200,13210,13200,920
20230601,110400,7980429350,13200,13200,13210,13200,282
20230601,110300,7976706690,13200,13200,13210,13200,787
20230601,110200,7966317410,13200,13200,13210,13200,1204
20230601,110100,7950415130,13200,13210,13210,13200,4635
20230601,110000,7889188310,13210,13200,13210,13200,2020
20230601,105900,7862510940,13210,13210,13210,13200,1240
20230601,105800,7846140870,13210,13200,13210,13200,492
20230601,105700,7839643420,13210,13210,13210,13200,568
20230601,105600,7832140190,13210,13210,13210,13200,599
20230601,105500,7824229940,13210,13210,13210,13200,391
20230601,105400,7819065890,13200,13210,13210,13200,1220
20230601,105300,7802960590,13210,13210,13210,13200,1363
20230601,105200,7784959540,13200,13200,13210,13200,5777
20230601,105100,7708653150,13210,13210,13210,13200,2565
20230601,105000,7674791840,13210,13210,13210,13200,828
20230601,104900,7663858990,13200,13200,13210,13200,518
20230601,104800,7657020600,13210,13200,13210,13200,8255
20230601,104700,7547977130,13210,13210,13210,13200,1354
20230601,104600,7530093790,13210,13210,13210,13200,3540
20230601,104500,7483333430,13210,13210,13210,13200,1352
20230601,104400,7465474200,13210,13190,13210,13190,4098
20230601,104300,7411379070,13190,13200,13200,13190,2155
20230601,104200,7382937600,13200,13190,13200,13190,854
20230601,104100,7371669790,13190,13180,13190,13180,964
20230601,104000,7358957390,13170,13170,13170,13160,1584
20230601,103900,7338096800,13160,13150,13160,13140,846
20230601,103800,7326970340,13150,13140,13150,13130,3564
20230601,103700,7280139390,13140,13140,13140,13130,2291
20230601,103600,7250048830,13140,13120,13140,13120,4461
20230601,103500,7191464520,13130,13130,13130,13120,777
20230601,103400,7181263790,13120,13130,13130,13120,1082
20230601,103300,7167058240,13130,13120,13130,13110,6860
20230601,103200,7077063220,13120,13130,13130,13120,3029
20230601,103100,7037319560,13120,13140,13140,13120,7579
20230601,103000,6937805730,13140,13140,13140,13130,482
20230601,102900,6931475910,13140,13140,13140,13130,537
20230601,102800,6924420470,13140,13140,13140,13130,1868
20230601,102700,6899875700,13140,13140,13140,13130,293
20230601,102600,6896027730,13140,13120,13140,13120,1770
20230601,102500,6872791000,13120,13130,13130,13120,997
20230601,102400,6859703140,13130,13130,13130,13120,3943
20230601,102300,6807968580,13130,13130,13140,13120,2430
20230601,102200,6776062400,13130,13130,13140,13130,910
20230601,102100,6764108710,13130,13150,13150,13130,5858
20230601,102000,6687169850,13150,13150,13150,13140,1222
20230601,101900,6671106480,13150,13140,13150,13140,483
20230601,101800,6664756580,13140,13140,13140,13130,1724
20230601,101700,6642104300,13140,13140,13140,13130,317
20230601,101600,6637939210,13130,13140,13140,13130,2737
20230601,101500,6601998360,13130,13140,13140,13130,1242
20230601,101400,6585684640,13140,13140,13140,13130,258
20230601,101300,6582296180,13130,13140,13140,13130,607
20230601,101200,6574324110,13140,13130,13140,13130,742
20230601,101100,6564577410,13140,13180,13180,13130,3951
20230601,101000,6512599670,13180,13190,13200,13170,4868
20230601,100900,6448446400,13190,13190,13200,13180,1669
20230601,100800,6426433360,13200,13220,13220,13190,5315
20230601,100700,6356254090,13220,13220,13220,13210,717
20230601,100600,6346776320,13220,13200,13220,13200,3596
20230601,100500,6299266480,13210,13180,13210,13180,2115
20230601,100400,6271365500,13180,13180,13180,13170,2332
20230601,100300,6240632740,13170,13170,13170,13170,15337
20230601,100200,6038644450,13170,13150,13170,13140,2948
20230601,100100,5999852610,13150,13140,13150,13130,2544
20230601,100000,5966425590,13140,13070,13140,13070,10861
20230601,095900,5824197660,13070,13070,13080,13060,1062
20230601,095800,5810312940,13070,13050,13070,13030,26780
20230601,095700,5460824350,13050,13060,13060,13050,6622
20230601,095600,5374396390,13060,13090,13090,13060,12535
20230601,095500,5210524240,13090,13110,13110,13080,11519
20230601,095400,5059656580,13100,13140,13140,13100,10942
20230601,095300,4916101630,13130,13150,13160,13130,13110
20230601,095200,4743773190,13150,13160,13160,13150,9039
20230601,095100,4624905900,13160,13160,13160,13150,2715
20230601,095000,4589201490,13150,13170,13170,13150,8774
20230601,094900,4473757440,13160,13170,13170,13160,11141
20230601,094800,4327132200,13160,13180,13180,13160,13276
20230601,094700,4152288280,13180,13180,13180,13170,9109
20230601,094600,4032311300,13180,13180,13180,13170,10017
20230601,094500,3900373670,13170,13180,13180,13170,10453
20230601,094400,3762702980,13180,13190,13190,13170,29106
20230601,094300,3379074420,13190,13210,13210,13190,14919
20230601,094200,3182209040,13210,13210,13210,13200,1512
20230601,094100,3162243620,13210,13220,13220,13200,3314
20230601,094000,3118463020,13220,13220,13230,13210,3252
20230601,093900,3075468830,13230,13240,13250,13230,4692
20230601,093800,3013376920,13250,13250,13250,13240,3872
20230601,093700,2962109500,13250,13250,13260,13240,5024
20230601,093600,2895546440,13250,13270,13270,13250,1368
20230601,093500,2877405980,13270,13270,13280,13260,775
20230601,093400,2867122300,13270,13280,13290,13260,12169
20230601,093300,2705616340,13290,13290,13290,13280,1354
20230601,093200,2687623490,13290,13290,13300,13280,2418
20230601,093100,2655485990,13290,13290,13290,13280,1047
20230601,093000,2641579090,13290,13280,13290,13280,1929
20230601,092900,2615961740,13280,13280,13280,13270,1726
20230601,092800,2593042160,13280,13280,13290,13270,1469
20230601,092700,2573533920,13280,13280,13290,13270,1122
20230601,092600,2558632970,13280,13280,13280,13260,1868
20230601,092500,2533837870,13280,13240,13300,13240,2936
20230601,092400,2494876280,13240,13220,13240,13210,15250
20230601,092300,2293250000,13220,13210,13220,13200,3417
20230601,092200,2248104750,13210,13170,13220,13160,7691
20230601,092100,2146648150,13170,13180,13180,13160,9423
20230601,092000,2022555710,13170,13210,13210,13160,10036
20230601,091900,1890243520,13200,13220,13230,13200,6412
20230601,091800,1805488280,13220,13300,13300,13220,15869
20230601,091700,1594840980,13310,13320,13330,13300,8042
20230601,091600,1487754650,13330,13360,13360,13320,17748
20230601,091500,1251077110,13360,13380,13380,13360,7480
20230601,091400,1151033850,13390,13410,13420,13380,12748
20230601,091300,980241760,13410,13410,13410,13400,2988
20230601,091200,940192100,13400,13420,13420,13400,19283
20230601,091100,681758430,13420,13410,13420,13400,5948
20230601,091000,601995990,13400,13410,13410,13400,976
20230601,090900,588911860,13400,13410,13410,13400,1948
20230601,090800,562800490,13410,13400,13410,13400,1277
20230601,090700,545678120,13410,13400,13410,13390,13711
20230601,090600,361949560,13400,13400,13400,13390,5941
20230601,090500,282343740,13400,13390,13400,13390,1402
20230601,090400,263564810,13390,13390,13390,13390,4052
20230601,090300,209308530,13390,13390,13390,13380,2644
20230601,090200,173916860,13390,13380,13390,13370,4758
20230601,090100,110254730,13380,13370,13380,13370,1303
20230601,090000,92823850,13370,13380,13380,13370,6937