KissMeData/086040/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205100,694655690,8160,8160,8160,8160,567
20230601,205000,694655690,8160,8160,8160,8160,0
20230601,204900,694655690,8160,8160,8160,8160,0
20230601,204800,694655690,8160,8160,8160,8160,0
20230601,204700,694655690,8160,8160,8160,8160,0
20230601,204600,694655690,8160,8160,8160,8160,0
20230601,204500,694655690,8160,8160,8160,8160,0
20230601,204400,694655690,8160,8160,8160,8160,0
20230601,204300,694655690,8160,8160,8160,8160,0
20230601,204200,694655690,8160,8160,8160,8160,0
20230601,204100,694655690,8160,8160,8160,8160,0
20230601,204000,694655690,8160,8160,8160,8160,0
20230601,203900,694655690,8160,8160,8160,8160,0
20230601,203800,694655690,8160,8160,8160,8160,0
20230601,203700,694655690,8160,8160,8160,8160,0
20230601,203600,694655690,8160,8160,8160,8160,0
20230601,203500,694655690,8160,8160,8160,8160,0
20230601,203400,694655690,8160,8160,8160,8160,0
20230601,203300,694655690,8160,8160,8160,8160,0
20230601,203200,694655690,8160,8160,8160,8160,0
20230601,203100,694655690,8160,8160,8160,8160,0
20230601,203000,694655690,8160,8160,8160,8160,0
20230601,202900,694655690,8160,8160,8160,8160,0
20230601,202800,694655690,8160,8160,8160,8160,0
20230601,202700,694655690,8160,8160,8160,8160,0
20230601,202600,694655690,8160,8160,8160,8160,0
20230601,202500,694655690,8160,8160,8160,8160,0
20230601,202400,694655690,8160,8160,8160,8160,0
20230601,202300,694655690,8160,8160,8160,8160,0
20230601,202200,694655690,8160,8160,8160,8160,0
20230601,202100,694655690,8160,8160,8160,8160,567
20230601,202000,694655690,8160,8160,8160,8160,0
20230601,201900,694655690,8160,8160,8160,8160,0
20230601,201800,694655690,8160,8160,8160,8160,0
20230601,201700,694655690,8160,8160,8160,8160,0
20230601,201600,694655690,8160,8160,8160,8160,0
20230601,201500,694655690,8160,8160,8160,8160,0
20230601,201400,694655690,8160,8160,8160,8160,0
20230601,201300,694655690,8160,8160,8160,8160,0
20230601,201200,694655690,8160,8160,8160,8160,0
20230601,201100,694655690,8160,8160,8160,8160,0
20230601,201000,694655690,8160,8160,8160,8160,0
20230601,200900,694655690,8160,8160,8160,8160,0
20230601,200800,694655690,8160,8160,8160,8160,0
20230601,200700,694655690,8160,8160,8160,8160,0
20230601,200600,694655690,8160,8160,8160,8160,0
20230601,200500,694655690,8160,8160,8160,8160,0
20230601,200400,694655690,8160,8160,8160,8160,0
20230601,200300,694655690,8160,8160,8160,8160,0
20230601,200200,694655690,8160,8160,8160,8160,0
20230601,200100,694655690,8160,8160,8160,8160,0
20230601,200000,694655690,8160,8160,8160,8160,0
20230601,195900,694655690,8160,8160,8160,8160,0
20230601,195800,694655690,8160,8160,8160,8160,0
20230601,195700,694655690,8160,8160,8160,8160,0
20230601,195600,694655690,8160,8160,8160,8160,0
20230601,195500,694655690,8160,8160,8160,8160,0
20230601,195400,694655690,8160,8160,8160,8160,0
20230601,195300,694655690,8160,8160,8160,8160,0
20230601,195200,694655690,8160,8160,8160,8160,0
20230601,195100,694655690,8160,8160,8160,8160,567
20230601,195000,694655690,8160,8160,8160,8160,0
20230601,194900,694655690,8160,8160,8160,8160,0
20230601,194800,694655690,8160,8160,8160,8160,0
20230601,194700,694655690,8160,8160,8160,8160,0
20230601,194600,694655690,8160,8160,8160,8160,0
20230601,194500,694655690,8160,8160,8160,8160,0
20230601,194400,694655690,8160,8160,8160,8160,0
20230601,194300,694655690,8160,8160,8160,8160,0
20230601,194200,694655690,8160,8160,8160,8160,0
20230601,194100,694655690,8160,8160,8160,8160,0
20230601,194000,694655690,8160,8160,8160,8160,0
20230601,193900,694655690,8160,8160,8160,8160,0
20230601,193800,694655690,8160,8160,8160,8160,0
20230601,193700,694655690,8160,8160,8160,8160,0
20230601,193600,694655690,8160,8160,8160,8160,0
20230601,193500,694655690,8160,8160,8160,8160,0
20230601,193400,694655690,8160,8160,8160,8160,0
20230601,193300,694655690,8160,8160,8160,8160,0
20230601,193200,694655690,8160,8160,8160,8160,0
20230601,193100,694655690,8160,8160,8160,8160,0
20230601,193000,694655690,8160,8160,8160,8160,0
20230601,192900,694655690,8160,8160,8160,8160,0
20230601,192800,694655690,8160,8160,8160,8160,0
20230601,192700,694655690,8160,8160,8160,8160,0
20230601,192600,694655690,8160,8160,8160,8160,0
20230601,192500,694655690,8160,8160,8160,8160,0
20230601,192400,694655690,8160,8160,8160,8160,0
20230601,192300,694655690,8160,8160,8160,8160,0
20230601,192200,694655690,8160,8160,8160,8160,0
20230601,192100,694655690,8160,8160,8160,8160,567
20230601,192000,694655690,8160,8160,8160,8160,0
20230601,191900,694655690,8160,8160,8160,8160,0
20230601,191800,694655690,8160,8160,8160,8160,0
20230601,191700,694655690,8160,8160,8160,8160,0
20230601,191600,694655690,8160,8160,8160,8160,0
20230601,191500,694655690,8160,8160,8160,8160,0
20230601,191400,694655690,8160,8160,8160,8160,0
20230601,191300,694655690,8160,8160,8160,8160,0
20230601,191200,694655690,8160,8160,8160,8160,0
20230601,191100,694655690,8160,8160,8160,8160,0
20230601,191000,694655690,8160,8160,8160,8160,0
20230601,190900,694655690,8160,8160,8160,8160,0
20230601,190800,694655690,8160,8160,8160,8160,0
20230601,190700,694655690,8160,8160,8160,8160,0
20230601,190600,694655690,8160,8160,8160,8160,0
20230601,190500,694655690,8160,8160,8160,8160,0
20230601,190400,694655690,8160,8160,8160,8160,0
20230601,190300,694655690,8160,8160,8160,8160,0
20230601,190200,694655690,8160,8160,8160,8160,0
20230601,190100,694655690,8160,8160,8160,8160,0
20230601,190000,694655690,8160,8160,8160,8160,0
20230601,185900,694655690,8160,8160,8160,8160,0
20230601,185800,694655690,8160,8160,8160,8160,0
20230601,185700,694655690,8160,8160,8160,8160,0
20230601,185600,694655690,8160,8160,8160,8160,0
20230601,185500,694655690,8160,8160,8160,8160,0
20230601,185400,694655690,8160,8160,8160,8160,0
20230601,185300,694655690,8160,8160,8160,8160,0
20230601,185200,694655690,8160,8160,8160,8160,0
20230601,185100,694655690,8160,8160,8160,8160,567
20230601,185000,694655690,8160,8160,8160,8160,0
20230601,184900,694655690,8160,8160,8160,8160,0
20230601,184800,694655690,8160,8160,8160,8160,0
20230601,184700,694655690,8160,8160,8160,8160,0
20230601,184600,694655690,8160,8160,8160,8160,0
20230601,184500,694655690,8160,8160,8160,8160,0
20230601,184400,694655690,8160,8160,8160,8160,0
20230601,184300,694655690,8160,8160,8160,8160,0
20230601,184200,694655690,8160,8160,8160,8160,0
20230601,184100,694655690,8160,8160,8160,8160,0
20230601,184000,694655690,8160,8160,8160,8160,0
20230601,183900,694655690,8160,8160,8160,8160,0
20230601,183800,694655690,8160,8160,8160,8160,0
20230601,183700,694655690,8160,8160,8160,8160,0
20230601,183600,694655690,8160,8160,8160,8160,0
20230601,183500,694655690,8160,8160,8160,8160,0
20230601,183400,694655690,8160,8160,8160,8160,0
20230601,183300,694655690,8160,8160,8160,8160,0
20230601,183200,694655690,8160,8160,8160,8160,0
20230601,183100,694655690,8160,8160,8160,8160,0
20230601,183000,694655690,8160,8160,8160,8160,0
20230601,182900,694655690,8160,8160,8160,8160,0
20230601,182800,694655690,8160,8160,8160,8160,0
20230601,182700,694655690,8160,8160,8160,8160,0
20230601,182600,694655690,8160,8160,8160,8160,0
20230601,182500,694655690,8160,8160,8160,8160,0
20230601,182400,694655690,8160,8160,8160,8160,0
20230601,182300,694655690,8160,8160,8160,8160,0
20230601,182200,694655690,8160,8160,8160,8160,0
20230601,182100,694655690,8160,8160,8160,8160,567
20230601,182000,694655690,8160,8160,8160,8160,0
20230601,181900,694655690,8160,8160,8160,8160,0
20230601,181800,694655690,8160,8160,8160,8160,0
20230601,181700,694655690,8160,8160,8160,8160,0
20230601,181600,694655690,8160,8160,8160,8160,0
20230601,181500,694655690,8160,8160,8160,8160,0
20230601,181400,694655690,8160,8160,8160,8160,0
20230601,181300,694655690,8160,8160,8160,8160,0
20230601,181200,694655690,8160,8160,8160,8160,0
20230601,181100,694655690,8160,8160,8160,8160,0
20230601,181000,694655690,8160,8160,8160,8160,0
20230601,180900,694655690,8160,8160,8160,8160,0
20230601,180800,694655690,8160,8160,8160,8160,0
20230601,180700,694655690,8160,8160,8160,8160,0
20230601,180600,694655690,8160,8160,8160,8160,0
20230601,180500,694655690,8160,8160,8160,8160,0
20230601,180400,694655690,8160,8160,8160,8160,0
20230601,180300,694655690,8160,8160,8160,8160,0
20230601,180200,694655690,8160,8160,8160,8160,0
20230601,180100,694655690,8160,8160,8160,8160,0
20230601,180000,694655690,8160,8160,8160,8160,0
20230601,175900,694655690,8160,8160,8160,8160,0
20230601,175800,694655690,8160,8160,8160,8160,0
20230601,175700,694655690,8160,8160,8160,8160,0
20230601,175600,694655690,8160,8160,8160,8160,0
20230601,175500,694655690,8160,8160,8160,8160,0
20230601,175400,694655690,8160,8160,8160,8160,0
20230601,175300,694655690,8160,8160,8160,8160,0
20230601,175200,694655690,8160,8160,8160,8160,0
20230601,175100,694655690,8160,8160,8160,8160,567
20230601,175000,694655690,8160,8160,8160,8160,0
20230601,174900,694655690,8160,8160,8160,8160,0
20230601,174800,694655690,8160,8160,8160,8160,0
20230601,174700,694655690,8160,8160,8160,8160,0
20230601,174600,694655690,8160,8160,8160,8160,0
20230601,174500,694655690,8160,8160,8160,8160,0
20230601,174400,694655690,8160,8160,8160,8160,0
20230601,174300,694655690,8160,8160,8160,8160,0
20230601,174200,694655690,8160,8160,8160,8160,0
20230601,174100,694655690,8160,8160,8160,8160,0
20230601,174000,694655690,8160,8160,8160,8160,0
20230601,173900,694655690,8160,8160,8160,8160,0
20230601,173800,694655690,8160,8160,8160,8160,0
20230601,173700,694655690,8160,8160,8160,8160,0
20230601,173600,694655690,8160,8160,8160,8160,0
20230601,173500,694655690,8160,8160,8160,8160,0
20230601,173400,694655690,8160,8160,8160,8160,0
20230601,173300,694655690,8160,8160,8160,8160,0
20230601,173200,694655690,8160,8160,8160,8160,0
20230601,173100,694655690,8160,8160,8160,8160,0
20230601,173000,694655690,8160,8160,8160,8160,0
20230601,172900,694655690,8160,8160,8160,8160,0
20230601,172800,694655690,8160,8160,8160,8160,0
20230601,172700,694655690,8160,8160,8160,8160,0
20230601,172600,694655690,8160,8160,8160,8160,0
20230601,172500,694655690,8160,8160,8160,8160,0
20230601,172400,694655690,8160,8160,8160,8160,0
20230601,172300,694655690,8160,8160,8160,8160,0
20230601,172200,694655690,8160,8160,8160,8160,0
20230601,172100,694655690,8160,8160,8160,8160,567
20230601,172000,694655690,8160,8160,8160,8160,0
20230601,171900,694655690,8160,8160,8160,8160,0
20230601,171800,694655690,8160,8160,8160,8160,0
20230601,171700,694655690,8160,8160,8160,8160,0
20230601,171600,694655690,8160,8160,8160,8160,0
20230601,171500,694655690,8160,8160,8160,8160,0
20230601,171400,694655690,8160,8160,8160,8160,0
20230601,171300,694655690,8160,8160,8160,8160,0
20230601,171200,694655690,8160,8160,8160,8160,0
20230601,171100,694655690,8160,8160,8160,8160,0
20230601,171000,694655690,8160,8160,8160,8160,0
20230601,170900,694655690,8160,8160,8160,8160,0
20230601,170800,694655690,8160,8160,8160,8160,0
20230601,170700,694655690,8160,8160,8160,8160,0
20230601,170600,694655690,8160,8160,8160,8160,0
20230601,170500,694655690,8160,8160,8160,8160,0
20230601,170400,694655690,8160,8160,8160,8160,0
20230601,170300,694655690,8160,8160,8160,8160,0
20230601,170200,694655690,8160,8160,8160,8160,0
20230601,170100,694655690,8160,8160,8160,8160,0
20230601,170000,694655690,8160,8160,8160,8160,0
20230601,165900,694655690,8160,8160,8160,8160,0
20230601,165800,694655690,8160,8160,8160,8160,0
20230601,165700,694655690,8160,8160,8160,8160,0
20230601,165600,694655690,8160,8160,8160,8160,0
20230601,165500,694655690,8160,8160,8160,8160,0
20230601,165400,694655690,8160,8160,8160,8160,0
20230601,165300,694655690,8160,8160,8160,8160,0
20230601,165200,694655690,8160,8160,8160,8160,0
20230601,165100,694655690,8160,8160,8160,8160,567
20230601,165000,694655690,8160,8160,8160,8160,0
20230601,164900,694655690,8160,8160,8160,8160,0
20230601,164800,694655690,8160,8160,8160,8160,0
20230601,164700,694655690,8160,8160,8160,8160,0
20230601,164600,694655690,8160,8160,8160,8160,0
20230601,164500,694655690,8160,8160,8160,8160,0
20230601,164400,694655690,8160,8160,8160,8160,0
20230601,164300,694655690,8160,8160,8160,8160,0
20230601,164200,694655690,8160,8160,8160,8160,0
20230601,164100,694655690,8160,8160,8160,8160,0
20230601,164000,694655690,8160,8160,8160,8160,0
20230601,163900,694655690,8160,8160,8160,8160,0
20230601,163800,694655690,8160,8160,8160,8160,0
20230601,163700,694655690,8160,8160,8160,8160,0
20230601,163600,694655690,8160,8160,8160,8160,0
20230601,163500,694655690,8160,8160,8160,8160,0
20230601,163400,694655690,8160,8160,8160,8160,0
20230601,163300,694655690,8160,8160,8160,8160,0
20230601,163200,694655690,8160,8160,8160,8160,0
20230601,163100,694655690,8160,8160,8160,8160,0
20230601,163000,694655690,8160,8160,8160,8160,0
20230601,162900,694655690,8160,8160,8160,8160,0
20230601,162800,694655690,8160,8160,8160,8160,0
20230601,162700,694655690,8160,8160,8160,8160,0
20230601,162600,694655690,8160,8160,8160,8160,0
20230601,162500,694655690,8160,8160,8160,8160,0
20230601,162400,694655690,8160,8160,8160,8160,0
20230601,162300,694655690,8160,8160,8160,8160,0
20230601,162200,694655690,8160,8160,8160,8160,0
20230601,162100,694655690,8160,8160,8160,8160,567
20230601,162000,694655690,8160,8160,8160,8160,0
20230601,161900,694655690,8160,8160,8160,8160,0
20230601,161800,694655690,8160,8160,8160,8160,0
20230601,161700,694655690,8160,8160,8160,8160,0
20230601,161600,694655690,8160,8160,8160,8160,0
20230601,161500,694655690,8160,8160,8160,8160,0
20230601,161400,694655690,8160,8160,8160,8160,0
20230601,161300,694655690,8160,8160,8160,8160,0
20230601,161200,694655690,8160,8160,8160,8160,0
20230601,161100,694655690,8160,8160,8160,8160,0
20230601,161000,694655690,8160,8160,8160,8160,0
20230601,160900,694655690,8160,8160,8160,8160,0
20230601,160800,694655690,8160,8160,8160,8160,0
20230601,160700,694655690,8160,8160,8160,8160,0
20230601,160600,694655690,8160,8160,8160,8160,0
20230601,160500,694655690,8160,8160,8160,8160,0
20230601,160400,694655690,8160,8160,8160,8160,0
20230601,160300,694655690,8160,8160,8160,8160,0
20230601,160200,694655690,8160,8160,8160,8160,0
20230601,160100,694655690,8160,8160,8160,8160,0
20230601,160000,694655690,8160,8160,8160,8160,0
20230601,155900,694655690,8160,8160,8160,8160,0
20230601,155800,694655690,8160,8160,8160,8160,0
20230601,155700,694655690,8160,8160,8160,8160,0
20230601,155600,694655690,8160,8160,8160,8160,0
20230601,155500,694655690,8160,8160,8160,8160,0
20230601,155400,694655690,8160,8160,8160,8160,0
20230601,155300,694655690,8160,8160,8160,8160,0
20230601,155200,694655690,8160,8160,8160,8160,0
20230601,155100,694655690,8160,8160,8160,8160,567
20230601,155000,694655690,8160,8160,8160,8160,0
20230601,154900,694655690,8160,8160,8160,8160,0
20230601,154800,694655690,8160,8160,8160,8160,0
20230601,154700,694655690,8160,8160,8160,8160,0
20230601,154600,694655690,8160,8160,8160,8160,0
20230601,154500,694655690,8160,8160,8160,8160,0
20230601,154400,694655690,8160,8160,8160,8160,0
20230601,154300,694655690,8160,8160,8160,8160,0
20230601,154200,694655690,8160,8160,8160,8160,0
20230601,154100,694655690,8160,8160,8160,8160,0
20230601,154000,694655690,8160,8160,8160,8160,0
20230601,153900,694655690,8160,8160,8160,8160,0
20230601,153800,694655690,8160,8160,8160,8160,0
20230601,153700,694655690,8160,8160,8160,8160,0
20230601,153600,694655690,8160,8160,8160,8160,0
20230601,153500,694655690,8160,8160,8160,8160,0
20230601,153400,694655690,8160,8160,8160,8160,0
20230601,153300,694655690,8160,8160,8160,8160,0
20230601,153200,694655690,8160,8160,8160,8160,0
20230601,153100,694655690,8160,8160,8160,8160,0
20230601,153000,694655690,8160,8160,8160,8160,567
20230601,152900,690028970,8140,8140,8140,8140,0
20230601,152800,690028970,8140,8140,8140,8140,0
20230601,152700,690028970,8140,8140,8140,8140,0
20230601,152600,690028970,8140,8140,8140,8140,0
20230601,152500,690028970,8140,8140,8140,8140,0
20230601,152400,690028970,8140,8140,8140,8140,0
20230601,152300,690028970,8140,8140,8140,8140,0
20230601,152200,690028970,8140,8140,8140,8140,0
20230601,152100,690028970,8140,8140,8140,8140,0
20230601,152000,690028970,8140,8140,8140,8140,0
20230601,151900,690028970,8140,8150,8160,8140,283
20230601,151800,687724970,8160,8140,8160,8140,5030
20230601,151700,646780170,8140,8160,8160,8140,1991
20230601,151600,630556820,8160,8150,8160,8140,3483
20230601,151500,602184880,8150,8150,8150,8150,0
20230601,151400,602184880,8150,8150,8150,8150,250
20230601,151300,600147380,8150,8140,8150,8140,176
20230601,151200,598712990,8140,8140,8140,8140,9
20230601,151100,598639730,8140,8150,8150,8140,3000
20230601,151000,574208520,8190,8190,8190,8190,1
20230601,150900,574200330,8150,8150,8150,8150,525
20230601,150800,569921580,8160,8160,8160,8160,1000
20230601,150700,561761580,8160,8190,8190,8160,37
20230601,150600,561459450,8190,8180,8190,8180,254
20230601,150500,559381720,8160,8160,8160,8160,67
20230601,150400,558835000,8160,8160,8160,8160,0
20230601,150300,558835000,8160,8180,8180,8160,550
20230601,150200,554341230,8180,8180,8180,8180,120
20230601,150100,553359630,8190,8190,8190,8190,2
20230601,150000,553343250,8170,8170,8170,8170,0
20230601,145900,553343250,8170,8170,8170,8170,100
20230601,145800,552526250,8180,8180,8180,8180,28
20230601,145700,552297210,8180,8180,8180,8180,0
20230601,145600,552297210,8180,8180,8180,8180,0
20230601,145500,552297210,8180,8180,8180,8180,12
20230601,145400,552199050,8170,8170,8170,8170,0
20230601,145300,552199050,8170,8170,8170,8170,3
20230601,145200,552174540,8170,8170,8170,8170,0
20230601,145100,552174540,8170,8170,8170,8170,0
20230601,145000,552174540,8170,8170,8170,8170,0
20230601,144900,552174540,8170,8170,8170,8170,38
20230601,144800,551864080,8180,8180,8180,8180,0
20230601,144700,551864080,8180,8180,8180,8180,0
20230601,144600,551864080,8180,8180,8180,8180,43
20230601,144500,551512340,8190,8190,8190,8190,0
20230601,144400,551512340,8190,8190,8190,8190,0
20230601,144300,551512340,8190,8190,8190,8190,0
20230601,144200,551512340,8190,8190,8190,8190,0
20230601,144100,551512340,8190,8190,8190,8190,0
20230601,144000,551512340,8190,8190,8190,8190,10
20230601,143900,551430440,8190,8190,8190,8190,30
20230601,143800,551184740,8190,8160,8190,8160,342
20230601,143700,548393930,8160,8190,8190,8160,410
20230601,143600,545040980,8180,8190,8190,8180,290
20230601,143500,542666540,8180,8180,8180,8180,112
20230601,143400,541750380,8180,8170,8180,8170,133
20230601,143300,540662890,8170,8170,8170,8170,146
20230601,143200,539470070,8180,8180,8180,8180,0
20230601,143100,539470070,8180,8180,8180,8180,0
20230601,143000,539470070,8180,8180,8180,8180,46
20230601,142900,539093790,8170,8170,8170,8170,5
20230601,142800,539052940,8170,8170,8170,8170,0
20230601,142700,539052940,8170,8170,8170,8170,0
20230601,142600,539052940,8170,8170,8170,8170,0
20230601,142500,539052940,8170,8170,8170,8170,0
20230601,142400,539052940,8170,8170,8170,8170,0
20230601,142300,539052940,8170,8170,8170,8170,0
20230601,142200,539052940,8170,8170,8170,8170,36
20230601,142100,538758820,8190,8190,8190,8190,5
20230601,142000,538717870,8170,8170,8170,8170,919
20230601,141900,531209640,8170,8170,8170,8170,25
20230601,141800,531005390,8150,8150,8150,8150,9
20230601,141700,530932040,8150,8150,8150,8150,30
20230601,141600,530687540,8150,8150,8150,8150,3000
20230601,141500,506237540,8160,8170,8170,8160,1056
20230601,141400,497620020,8160,8180,8180,8160,2731
20230601,141300,475307020,8190,8190,8190,8190,0
20230601,141200,475307020,8190,8190,8190,8190,12
20230601,141100,475208740,8180,8180,8180,8180,0
20230601,141000,475208740,8180,8180,8180,8180,0
20230601,140900,475208740,8180,8180,8180,8180,0
20230601,140800,475208740,8180,8180,8180,8180,0
20230601,140700,475208740,8180,8180,8180,8180,38
20230601,140600,474897900,8180,8180,8180,8180,0
20230601,140500,474897900,8180,8180,8180,8180,0
20230601,140400,474897900,8180,8180,8180,8180,300
20230601,140300,472443900,8180,8180,8180,8180,0
20230601,140200,472443900,8180,8180,8180,8180,0
20230601,140100,472443900,8180,8180,8180,8180,30
20230601,140000,472198500,8190,8190,8190,8190,1067
20230601,135900,463459770,8180,8180,8180,8170,2000
20230601,135800,447109770,8190,8190,8190,8190,0
20230601,135700,447109770,8190,8190,8190,8190,56
20230601,135600,446651130,8190,8190,8190,8190,0
20230601,135500,446651130,8190,8190,8190,8190,0
20230601,135400,446651130,8190,8190,8190,8190,100
20230601,135300,445832130,8190,8190,8190,8190,3
20230601,135200,445807560,8170,8170,8170,8170,0
20230601,135100,445807560,8170,8170,8170,8170,0
20230601,135000,445807560,8170,8170,8170,8170,579
20230601,134900,441077130,8170,8170,8170,8170,0
20230601,134800,441077130,8170,8170,8170,8170,0
20230601,134700,441077130,8170,8190,8190,8170,149
20230601,134600,439859230,8200,8200,8200,8200,0
20230601,134500,439859230,8200,8200,8200,8200,0
20230601,134400,439859230,8200,8200,8200,8200,0
20230601,134300,439859230,8200,8200,8200,8200,200
20230601,134200,438219230,8200,8200,8200,8200,200
20230601,134100,436579230,8200,8200,8200,8200,0
20230601,134000,436579230,8200,8200,8200,8200,0
20230601,133900,436579230,8200,8200,8200,8200,0
20230601,133800,436579230,8200,8200,8200,8200,0
20230601,133700,436579230,8200,8200,8200,8200,0
20230601,133600,436579230,8200,8200,8200,8200,251
20230601,133500,434521030,8200,8200,8200,8200,0
20230601,133400,434521030,8200,8200,8200,8200,0
20230601,133300,434521030,8200,8200,8200,8200,2
20230601,133200,434504630,8150,8150,8150,8150,0
20230601,133100,434504630,8150,8150,8150,8150,0
20230601,133000,434504630,8150,8150,8150,8150,0
20230601,132900,434504630,8150,8150,8150,8150,0
20230601,132800,434504630,8150,8160,8160,8150,20
20230601,132700,434341580,8150,8160,8160,8150,1000
20230601,132600,426183890,8160,8180,8180,8160,1500
20230601,132500,413938980,8200,8200,8200,8200,2
20230601,132400,413922580,8180,8180,8180,8180,110
20230601,132300,413022780,8200,8200,8200,8200,0
20230601,132200,413022780,8200,8200,8200,8200,2
20230601,132100,413006380,8190,8190,8190,8190,0
20230601,132000,413006380,8190,8190,8190,8190,0
20230601,131900,413006380,8190,8190,8190,8190,640
20230601,131800,407764780,8190,8180,8190,8180,701
20230601,131700,402027800,8160,8160,8160,8160,0
20230601,131600,402027800,8160,8160,8160,8160,0
20230601,131500,402027800,8160,8160,8160,8160,0
20230601,131400,402027800,8160,8170,8170,8160,140
20230601,131300,400884910,8170,8170,8170,8170,494
20230601,131200,396848930,8170,8170,8170,8170,31
20230601,131100,396595660,8180,8180,8180,8180,0
20230601,131000,396595660,8180,8180,8180,8180,0
20230601,130900,396595660,8180,8180,8180,8180,13
20230601,130800,396489320,8180,8180,8180,8180,3
20230601,130700,396464780,8190,8190,8190,8190,95
20230601,130600,395686730,8190,8190,8190,8190,2
20230601,130500,395670350,8190,8190,8190,8190,0
20230601,130400,395670350,8190,8190,8190,8190,0
20230601,130300,395670350,8190,8190,8190,8190,0
20230601,130200,395670350,8190,8190,8190,8190,0
20230601,130100,395670350,8190,8190,8190,8190,1
20230601,130000,395662160,8180,8180,8180,8180,379
20230601,125900,392561940,8180,8190,8190,8180,121
20230601,125800,391571660,8180,8180,8180,8180,0
20230601,125700,391571660,8180,8180,8180,8180,37
20230601,125600,391269000,8180,8180,8180,8180,63
20230601,125500,390753660,8190,8190,8190,8190,0
20230601,125400,390753660,8190,8190,8190,8190,0
20230601,125300,390753660,8190,8190,8190,8190,0
20230601,125200,390753660,8190,8190,8190,8190,0
20230601,125100,390753660,8190,8190,8190,8190,0
20230601,125000,390753660,8190,8160,8190,8160,133
20230601,124900,389668290,8190,8170,8190,8170,550
20230601,124800,385173790,8190,8190,8190,8190,0
20230601,124700,385173790,8190,8190,8190,8190,123
20230601,124600,384166420,8190,8190,8190,8190,0
20230601,124500,384166420,8190,8190,8190,8190,2
20230601,124400,384150040,8190,8190,8190,8190,55
20230601,124300,383699590,8190,8190,8190,8190,0
20230601,124200,383699590,8190,8190,8190,8190,2
20230601,124100,383683210,8160,8160,8160,8160,0
20230601,124000,383683210,8160,8160,8160,8160,0
20230601,123900,383683210,8160,8160,8160,8160,0
20230601,123800,383683210,8160,8160,8160,8160,2078
20230601,123700,366726730,8160,8170,8170,8160,1741
20230601,123600,352512260,8180,8190,8190,8180,1584
20230601,123500,339547670,8190,8190,8190,8190,0
20230601,123400,339547670,8190,8190,8190,8190,284
20230601,123300,337221710,8190,8190,8190,8190,0
20230601,123200,337221710,8190,8190,8190,8190,177
20230601,123100,335772080,8200,8200,8200,8200,5
20230601,123000,335731080,8200,8200,8200,8200,10
20230601,122900,335649080,8200,8220,8220,8200,1375
20230601,122800,324363170,8220,8230,8230,8220,416
20230601,122700,320943640,8230,8230,8230,8230,526
20230601,122600,316614660,8240,8240,8240,8240,1
20230601,122500,316606420,8230,8230,8230,8230,3
20230601,122400,316581730,8240,8240,8240,8240,42
20230601,122300,316235650,8240,8240,8240,8240,0
20230601,122200,316235650,8240,8240,8240,8240,19
20230601,122100,316079090,8230,8230,8230,8230,0
20230601,122000,316079090,8230,8230,8230,8230,0
20230601,121900,316079090,8230,8230,8230,8230,0
20230601,121800,316079090,8230,8230,8230,8230,0
20230601,121700,316079090,8230,8240,8240,8230,252
20230601,121600,314005110,8230,8230,8230,8230,0
20230601,121500,314005110,8230,8230,8230,8230,0
20230601,121400,314005110,8230,8230,8230,8230,0
20230601,121300,314005110,8230,8230,8230,8230,1
20230601,121200,313996880,8230,8230,8230,8230,0
20230601,121100,313996880,8230,8230,8230,8230,0
20230601,121000,313996880,8230,8230,8230,8230,0
20230601,120900,313996880,8230,8240,8240,8230,410
20230601,120800,310618580,8240,8240,8240,8240,0
20230601,120700,310618580,8240,8240,8240,8240,0
20230601,120600,310618580,8240,8240,8240,8240,2
20230601,120500,310602100,8240,8240,8240,8240,0
20230601,120400,310602100,8240,8240,8240,8240,0
20230601,120300,310602100,8240,8240,8240,8240,0
20230601,120200,310602100,8240,8240,8240,8240,0
20230601,120100,310602100,8240,8240,8240,8240,3
20230601,120000,310577380,8250,8250,8250,8250,0
20230601,115900,310577380,8250,8250,8250,8250,0
20230601,115800,310577380,8250,8250,8250,8250,167
20230601,115700,309199630,8240,8240,8240,8240,239
20230601,115600,307230270,8250,8250,8250,8250,1515
20230601,115500,294731520,8250,8250,8250,8250,1
20230601,115400,294723270,8260,8260,8260,8260,0
20230601,115300,294723270,8260,8260,8260,8260,10
20230601,115200,294640670,8260,8260,8260,8260,99
20230601,115100,293822930,8260,8260,8260,8260,5
20230601,115000,293781630,8260,8260,8260,8260,0
20230601,114900,293781630,8260,8260,8260,8260,0
20230601,114800,293781630,8260,8260,8260,8260,39
20230601,114700,293459490,8260,8260,8260,8260,17
20230601,114600,293319070,8260,8260,8260,8260,0
20230601,114500,293319070,8260,8260,8260,8260,0
20230601,114400,293319070,8260,8260,8260,8260,10
20230601,114300,293236470,8260,8260,8260,8260,100
20230601,114200,292410470,8260,8260,8260,8260,200
20230601,114100,290758470,8260,8260,8260,8260,0
20230601,114000,290758470,8260,8260,8260,8260,139
20230601,113900,289610330,8260,8260,8260,8260,10
20230601,113800,289527730,8260,8250,8260,8250,532
20230601,113700,285138610,8240,8240,8240,8240,30
20230601,113600,284891410,8250,8250,8250,8250,0
20230601,113500,284891410,8250,8250,8250,8250,0
20230601,113400,284891410,8250,8250,8250,8250,0
20230601,113300,284891410,8250,8250,8250,8250,1531
20230601,113200,272260660,8240,8240,8240,8240,0
20230601,113100,272260660,8240,8240,8240,8240,0
20230601,113000,272260660,8240,8240,8240,8240,0
20230601,112900,272260660,8240,8250,8250,8240,85
20230601,112800,271560060,8240,8240,8240,8240,0
20230601,112700,271560060,8240,8240,8240,8240,275
20230601,112600,269294060,8240,8240,8240,8240,0
20230601,112500,269294060,8240,8240,8240,8240,0
20230601,112400,269294060,8240,8240,8240,8240,45
20230601,112300,268923260,8220,8220,8220,8220,0
20230601,112200,268923260,8220,8220,8220,8220,0
20230601,112100,268923260,8220,8220,8220,8220,0
20230601,112000,268923260,8220,8220,8220,8220,400
20230601,111900,265635260,8220,8220,8220,8220,0
20230601,111800,265635260,8220,8230,8230,8220,255
20230601,111700,263536720,8240,8240,8240,8240,0
20230601,111600,263536720,8240,8240,8240,8240,45
20230601,111500,263165920,8250,8250,8250,8250,10
20230601,111400,263083420,8250,8250,8250,8250,500
20230601,111300,258958420,8250,8250,8250,8240,111
20230601,111200,258042730,8250,8250,8250,8250,402
20230601,111100,254726230,8270,8260,8270,8250,447
20230601,111000,251034080,8260,8260,8260,8260,1017
20230601,110900,242633660,8250,8240,8250,8240,1436
20230601,110800,230786690,8240,8250,8250,8240,487
20230601,110700,226771940,8250,8250,8250,8250,150
20230601,110600,225534440,8240,8240,8240,8240,1023
20230601,110500,217104920,8240,8230,8240,8230,121
20230601,110400,216107890,8230,8230,8230,8230,2
20230601,110300,216091430,8230,8230,8230,8230,100
20230601,110200,215268430,8240,8240,8240,8240,1
20230601,110100,215260190,8230,8230,8230,8230,12
20230601,110000,215161430,8230,8230,8230,8230,34
20230601,105900,214881610,8220,8230,8230,8220,5
20230601,105800,214840500,8230,8230,8230,8230,619
20230601,105700,209746130,8230,8230,8230,8230,303
20230601,105600,207252440,8220,8210,8230,8210,1180
20230601,105500,197551050,8210,8210,8210,8210,14
20230601,105400,197436110,8210,8200,8210,8200,26
20230601,105300,197222680,8200,8200,8200,8200,957
20230601,105200,189375280,8190,8190,8190,8190,0
20230601,105100,189375280,8190,8190,8190,8190,0
20230601,105000,189375280,8190,8190,8190,8190,0
20230601,104900,189375280,8190,8190,8190,8190,0
20230601,104800,189375280,8190,8190,8190,8190,379
20230601,104700,186271270,8180,8180,8180,8180,9
20230601,104600,186197650,8180,8180,8180,8180,0
20230601,104500,186197650,8180,8180,8180,8180,1
20230601,104400,186189470,8190,8190,8190,8190,155
20230601,104300,184920020,8190,8190,8190,8190,336
20230601,104200,182168180,8190,8200,8200,8190,170
20230601,104100,180775480,8200,8200,8200,8200,59
20230601,104000,180291680,8200,8200,8200,8200,0
20230601,103900,180291680,8200,8220,8220,8200,321
20230601,103800,177656330,8210,8220,8220,8210,341
20230601,103700,174853340,8220,8220,8220,8220,558
20230601,103600,170266580,8210,8210,8210,8210,101
20230601,103500,169437370,8210,8210,8210,8210,55
20230601,103400,168985820,8200,8200,8200,8200,0
20230601,103300,168985820,8200,8200,8200,8200,5
20230601,103200,168944820,8200,8220,8220,8200,52
20230601,103100,168518320,8210,8210,8210,8210,0
20230601,103000,168518320,8210,8210,8210,8210,50
20230601,102900,168107820,8220,8220,8220,8220,14
20230601,102800,167992740,8220,8220,8220,8220,84
20230601,102700,167302260,8220,8200,8220,8200,3717
20230601,102600,136814780,8190,8190,8190,8190,0
20230601,102500,136814780,8190,8180,8190,8180,786
20230601,102400,130385200,8180,8180,8180,8180,52
20230601,102300,129959840,8170,8170,8170,8170,0
20230601,102200,129959840,8170,8170,8170,8170,0
20230601,102100,129959840,8170,8170,8170,8170,0
20230601,102000,129959840,8170,8170,8170,8170,0
20230601,101900,129959840,8170,8170,8170,8170,206
20230601,101800,128276820,8170,8170,8170,8170,0
20230601,101700,128276820,8170,8170,8170,8170,142
20230601,101600,127116680,8180,8180,8180,8180,194
20230601,101500,125529760,8190,8190,8190,8190,0
20230601,101400,125529760,8190,8190,8190,8190,0
20230601,101300,125529760,8190,8190,8190,8190,0
20230601,101200,125529760,8190,8190,8190,8190,0
20230601,101100,125529760,8190,8190,8190,8190,0
20230601,101000,125529760,8190,8200,8200,8190,75
20230601,100900,124915480,8200,8200,8200,8200,19
20230601,100800,124759680,8200,8200,8200,8200,0
20230601,100700,124759680,8200,8200,8200,8200,0
20230601,100600,124759680,8200,8200,8200,8200,32
20230601,100500,124497280,8200,8200,8200,8200,270
20230601,100400,122283280,8200,8200,8200,8200,110
20230601,100300,121381280,8190,8190,8190,8190,0
20230601,100200,121381280,8190,8190,8190,8190,1000
20230601,100100,113191280,8170,8170,8170,8170,0
20230601,100000,113191280,8170,8170,8170,8170,1010
20230601,095900,104939580,8170,8170,8170,8170,0
20230601,095800,104939580,8170,8170,8170,8170,1220
20230601,095700,94972180,8170,8170,8170,8170,0
20230601,095600,94972180,8170,8170,8170,8170,11
20230601,095500,94882310,8170,8170,8170,8170,1969
20230601,095400,78795580,8170,8180,8180,8170,2026
20230601,095300,62242960,8180,8180,8180,8180,0
20230601,095200,62242960,8180,8180,8180,8180,80
20230601,095100,61588560,8180,8200,8200,8180,2
20230601,095000,61572180,8210,8210,8210,8210,0
20230601,094900,61572180,8210,8210,8210,8210,0
20230601,094800,61572180,8210,8210,8210,8210,0
20230601,094700,61572180,8210,8160,8210,8160,265
20230601,094600,59406630,8180,8180,8180,8180,0
20230601,094500,59406630,8180,8190,8190,8180,504
20230601,094400,55283870,8210,8210,8210,8210,1
20230601,094300,55275660,8160,8160,8160,8160,0
20230601,094200,55275660,8160,8160,8160,8160,0
20230601,094100,55275660,8160,8200,8200,8150,810
20230601,094000,48654950,8200,8200,8200,8200,0
20230601,093900,48654950,8200,8200,8200,8200,1
20230601,093800,48646750,8200,8200,8200,8200,100
20230601,093700,47826750,8200,8200,8200,8200,11
20230601,093600,47736550,8200,8200,8200,8200,1
20230601,093500,47728350,8200,8200,8200,8200,30
20230601,093400,47482350,8190,8180,8190,8180,1468
20230601,093300,35473840,8180,8180,8180,8180,366
20230601,093200,32479960,8180,8180,8180,8180,0
20230601,093100,32479960,8180,8180,8180,8180,1
20230601,093000,32471780,8180,8180,8180,8180,0
20230601,092900,32471780,8180,8160,8180,8160,71
20230601,092800,31892400,8160,8160,8170,8160,140
20230601,092700,30749400,8150,8150,8150,8150,0
20230601,092600,30749400,8150,8150,8150,8150,146
20230601,092500,29559500,8150,8150,8150,8140,1188
20230601,092400,19881730,8160,8160,8160,8150,332
20230601,092300,17175360,8160,8160,8160,8160,13
20230601,092200,17069280,8160,8160,8160,8160,74
20230601,092100,16465440,8170,8170,8170,8170,16
20230601,092000,16334720,8170,8170,8170,8170,10
20230601,091900,16253020,8170,8180,8180,8170,60
20230601,091800,15762620,8150,8150,8150,8150,1
20230601,091700,15754470,8170,8170,8170,8170,70
20230601,091600,15182570,8170,8170,8170,8170,30
20230601,091500,14937470,8170,8170,8170,8170,0
20230601,091400,14937470,8170,8180,8180,8170,35
20230601,091300,14651270,8170,8170,8170,8170,0
20230601,091200,14651270,8170,8170,8170,8170,47
20230601,091100,14267280,8170,8170,8170,8170,20
20230601,091000,14103880,8170,8150,8170,8150,161
20230601,090900,12791000,8150,8150,8150,8150,2
20230601,090800,12774700,8110,8120,8120,8110,222
20230601,090700,10974180,8110,8110,8110,8110,0
20230601,090600,10974180,8110,8110,8110,8110,0
20230601,090500,10974180,8110,8120,8120,8110,50
20230601,090400,10568230,8120,8120,8120,8120,33
20230601,090300,10300270,8150,8150,8150,8150,1
20230601,090200,10292120,8110,8110,8110,8110,100
20230601,090100,9481120,8110,8110,8110,8110,34
20230601,090000,9205380,8110,8100,8140,8100,1135