KissMeData/145270/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214500,385918042,1032,1032,1032,1032,2374
20230601,214400,385918042,1032,1032,1032,1032,0
20230601,214300,385918042,1032,1032,1032,1032,0
20230601,214200,385918042,1032,1032,1032,1032,0
20230601,214100,385918042,1032,1032,1032,1032,0
20230601,214000,385918042,1032,1032,1032,1032,0
20230601,213900,385918042,1032,1032,1032,1032,0
20230601,213800,385918042,1032,1032,1032,1032,0
20230601,213700,385918042,1032,1032,1032,1032,0
20230601,213600,385918042,1032,1032,1032,1032,0
20230601,213500,385918042,1032,1032,1032,1032,0
20230601,213400,385918042,1032,1032,1032,1032,0
20230601,213300,385918042,1032,1032,1032,1032,0
20230601,213200,385918042,1032,1032,1032,1032,0
20230601,213100,385918042,1032,1032,1032,1032,0
20230601,213000,385918042,1032,1032,1032,1032,0
20230601,212900,385918042,1032,1032,1032,1032,0
20230601,212800,385918042,1032,1032,1032,1032,0
20230601,212700,385918042,1032,1032,1032,1032,0
20230601,212600,385918042,1032,1032,1032,1032,0
20230601,212500,385918042,1032,1032,1032,1032,0
20230601,212400,385918042,1032,1032,1032,1032,0
20230601,212300,385918042,1032,1032,1032,1032,0
20230601,212200,385918042,1032,1032,1032,1032,0
20230601,212100,385918042,1032,1032,1032,1032,0
20230601,212000,385918042,1032,1032,1032,1032,0
20230601,211900,385918042,1032,1032,1032,1032,0
20230601,211800,385918042,1032,1032,1032,1032,0
20230601,211700,385918042,1032,1032,1032,1032,0
20230601,211600,385918042,1032,1032,1032,1032,0
20230601,211500,385918042,1032,1032,1032,1032,2374
20230601,211400,385918042,1032,1032,1032,1032,0
20230601,211300,385918042,1032,1032,1032,1032,0
20230601,211200,385918042,1032,1032,1032,1032,0
20230601,211100,385918042,1032,1032,1032,1032,0
20230601,211000,385918042,1032,1032,1032,1032,0
20230601,210900,385918042,1032,1032,1032,1032,0
20230601,210800,385918042,1032,1032,1032,1032,0
20230601,210700,385918042,1032,1032,1032,1032,0
20230601,210600,385918042,1032,1032,1032,1032,0
20230601,210500,385918042,1032,1032,1032,1032,0
20230601,210400,385918042,1032,1032,1032,1032,0
20230601,210300,385918042,1032,1032,1032,1032,0
20230601,210200,385918042,1032,1032,1032,1032,0
20230601,210100,385918042,1032,1032,1032,1032,0
20230601,210000,385918042,1032,1032,1032,1032,0
20230601,205900,385918042,1032,1032,1032,1032,0
20230601,205800,385918042,1032,1032,1032,1032,0
20230601,205700,385918042,1032,1032,1032,1032,0
20230601,205600,385918042,1032,1032,1032,1032,0
20230601,205500,385918042,1032,1032,1032,1032,0
20230601,205400,385918042,1032,1032,1032,1032,0
20230601,205300,385918042,1032,1032,1032,1032,0
20230601,205200,385918042,1032,1032,1032,1032,0
20230601,205100,385918042,1032,1032,1032,1032,0
20230601,205000,385918042,1032,1032,1032,1032,0
20230601,204900,385918042,1032,1032,1032,1032,0
20230601,204800,385918042,1032,1032,1032,1032,0
20230601,204700,385918042,1032,1032,1032,1032,0
20230601,204600,385918042,1032,1032,1032,1032,0
20230601,204500,385918042,1032,1032,1032,1032,2374
20230601,204400,385918042,1032,1032,1032,1032,0
20230601,204300,385918042,1032,1032,1032,1032,0
20230601,204200,385918042,1032,1032,1032,1032,0
20230601,204100,385918042,1032,1032,1032,1032,0
20230601,204000,385918042,1032,1032,1032,1032,0
20230601,203900,385918042,1032,1032,1032,1032,0
20230601,203800,385918042,1032,1032,1032,1032,0
20230601,203700,385918042,1032,1032,1032,1032,0
20230601,203600,385918042,1032,1032,1032,1032,0
20230601,203500,385918042,1032,1032,1032,1032,0
20230601,203400,385918042,1032,1032,1032,1032,0
20230601,203300,385918042,1032,1032,1032,1032,0
20230601,203200,385918042,1032,1032,1032,1032,0
20230601,203100,385918042,1032,1032,1032,1032,0
20230601,203000,385918042,1032,1032,1032,1032,0
20230601,202900,385918042,1032,1032,1032,1032,0
20230601,202800,385918042,1032,1032,1032,1032,0
20230601,202700,385918042,1032,1032,1032,1032,0
20230601,202600,385918042,1032,1032,1032,1032,0
20230601,202500,385918042,1032,1032,1032,1032,0
20230601,202400,385918042,1032,1032,1032,1032,0
20230601,202300,385918042,1032,1032,1032,1032,0
20230601,202200,385918042,1032,1032,1032,1032,0
20230601,202100,385918042,1032,1032,1032,1032,0
20230601,202000,385918042,1032,1032,1032,1032,0
20230601,201900,385918042,1032,1032,1032,1032,0
20230601,201800,385918042,1032,1032,1032,1032,0
20230601,201700,385918042,1032,1032,1032,1032,0
20230601,201600,385918042,1032,1032,1032,1032,0
20230601,201500,385918042,1032,1032,1032,1032,2374
20230601,201400,385918042,1032,1032,1032,1032,0
20230601,201300,385918042,1032,1032,1032,1032,0
20230601,201200,385918042,1032,1032,1032,1032,0
20230601,201100,385918042,1032,1032,1032,1032,0
20230601,201000,385918042,1032,1032,1032,1032,0
20230601,200900,385918042,1032,1032,1032,1032,0
20230601,200800,385918042,1032,1032,1032,1032,0
20230601,200700,385918042,1032,1032,1032,1032,0
20230601,200600,385918042,1032,1032,1032,1032,0
20230601,200500,385918042,1032,1032,1032,1032,0
20230601,200400,385918042,1032,1032,1032,1032,0
20230601,200300,385918042,1032,1032,1032,1032,0
20230601,200200,385918042,1032,1032,1032,1032,0
20230601,200100,385918042,1032,1032,1032,1032,0
20230601,200000,385918042,1032,1032,1032,1032,0
20230601,195900,385918042,1032,1032,1032,1032,0
20230601,195800,385918042,1032,1032,1032,1032,0
20230601,195700,385918042,1032,1032,1032,1032,0
20230601,195600,385918042,1032,1032,1032,1032,0
20230601,195500,385918042,1032,1032,1032,1032,0
20230601,195400,385918042,1032,1032,1032,1032,0
20230601,195300,385918042,1032,1032,1032,1032,0
20230601,195200,385918042,1032,1032,1032,1032,0
20230601,195100,385918042,1032,1032,1032,1032,0
20230601,195000,385918042,1032,1032,1032,1032,0
20230601,194900,385918042,1032,1032,1032,1032,0
20230601,194800,385918042,1032,1032,1032,1032,0
20230601,194700,385918042,1032,1032,1032,1032,0
20230601,194600,385918042,1032,1032,1032,1032,0
20230601,194500,385918042,1032,1032,1032,1032,2374
20230601,194400,385918042,1032,1032,1032,1032,0
20230601,194300,385918042,1032,1032,1032,1032,0
20230601,194200,385918042,1032,1032,1032,1032,0
20230601,194100,385918042,1032,1032,1032,1032,0
20230601,194000,385918042,1032,1032,1032,1032,0
20230601,193900,385918042,1032,1032,1032,1032,0
20230601,193800,385918042,1032,1032,1032,1032,0
20230601,193700,385918042,1032,1032,1032,1032,0
20230601,193600,385918042,1032,1032,1032,1032,0
20230601,193500,385918042,1032,1032,1032,1032,0
20230601,193400,385918042,1032,1032,1032,1032,0
20230601,193300,385918042,1032,1032,1032,1032,0
20230601,193200,385918042,1032,1032,1032,1032,0
20230601,193100,385918042,1032,1032,1032,1032,0
20230601,193000,385918042,1032,1032,1032,1032,0
20230601,192900,385918042,1032,1032,1032,1032,0
20230601,192800,385918042,1032,1032,1032,1032,0
20230601,192700,385918042,1032,1032,1032,1032,0
20230601,192600,385918042,1032,1032,1032,1032,0
20230601,192500,385918042,1032,1032,1032,1032,0
20230601,192400,385918042,1032,1032,1032,1032,0
20230601,192300,385918042,1032,1032,1032,1032,0
20230601,192200,385918042,1032,1032,1032,1032,0
20230601,192100,385918042,1032,1032,1032,1032,0
20230601,192000,385918042,1032,1032,1032,1032,0
20230601,191900,385918042,1032,1032,1032,1032,0
20230601,191800,385918042,1032,1032,1032,1032,0
20230601,191700,385918042,1032,1032,1032,1032,0
20230601,191600,385918042,1032,1032,1032,1032,0
20230601,191500,385918042,1032,1032,1032,1032,2374
20230601,191400,385918042,1032,1032,1032,1032,0
20230601,191300,385918042,1032,1032,1032,1032,0
20230601,191200,385918042,1032,1032,1032,1032,0
20230601,191100,385918042,1032,1032,1032,1032,0
20230601,191000,385918042,1032,1032,1032,1032,0
20230601,190900,385918042,1032,1032,1032,1032,0
20230601,190800,385918042,1032,1032,1032,1032,0
20230601,190700,385918042,1032,1032,1032,1032,0
20230601,190600,385918042,1032,1032,1032,1032,0
20230601,190500,385918042,1032,1032,1032,1032,0
20230601,190400,385918042,1032,1032,1032,1032,0
20230601,190300,385918042,1032,1032,1032,1032,0
20230601,190200,385918042,1032,1032,1032,1032,0
20230601,190100,385918042,1032,1032,1032,1032,0
20230601,190000,385918042,1032,1032,1032,1032,0
20230601,185900,385918042,1032,1032,1032,1032,0
20230601,185800,385918042,1032,1032,1032,1032,0
20230601,185700,385918042,1032,1032,1032,1032,0
20230601,185600,385918042,1032,1032,1032,1032,0
20230601,185500,385918042,1032,1032,1032,1032,0
20230601,185400,385918042,1032,1032,1032,1032,0
20230601,185300,385918042,1032,1032,1032,1032,0
20230601,185200,385918042,1032,1032,1032,1032,0
20230601,185100,385918042,1032,1032,1032,1032,0
20230601,185000,385918042,1032,1032,1032,1032,0
20230601,184900,385918042,1032,1032,1032,1032,0
20230601,184800,385918042,1032,1032,1032,1032,0
20230601,184700,385918042,1032,1032,1032,1032,0
20230601,184600,385918042,1032,1032,1032,1032,0
20230601,184500,385918042,1032,1032,1032,1032,2374
20230601,184400,385918042,1032,1032,1032,1032,0
20230601,184300,385918042,1032,1032,1032,1032,0
20230601,184200,385918042,1032,1032,1032,1032,0
20230601,184100,385918042,1032,1032,1032,1032,0
20230601,184000,385918042,1032,1032,1032,1032,0
20230601,183900,385918042,1032,1032,1032,1032,0
20230601,183800,385918042,1032,1032,1032,1032,0
20230601,183700,385918042,1032,1032,1032,1032,0
20230601,183600,385918042,1032,1032,1032,1032,0
20230601,183500,385918042,1032,1032,1032,1032,0
20230601,183400,385918042,1032,1032,1032,1032,0
20230601,183300,385918042,1032,1032,1032,1032,0
20230601,183200,385918042,1032,1032,1032,1032,0
20230601,183100,385918042,1032,1032,1032,1032,0
20230601,183000,385918042,1032,1032,1032,1032,0
20230601,182900,385918042,1032,1032,1032,1032,0
20230601,182800,385918042,1032,1032,1032,1032,0
20230601,182700,385918042,1032,1032,1032,1032,0
20230601,182600,385918042,1032,1032,1032,1032,0
20230601,182500,385918042,1032,1032,1032,1032,0
20230601,182400,385918042,1032,1032,1032,1032,0
20230601,182300,385918042,1032,1032,1032,1032,0
20230601,182200,385918042,1032,1032,1032,1032,0
20230601,182100,385918042,1032,1032,1032,1032,0
20230601,182000,385918042,1032,1032,1032,1032,0
20230601,181900,385918042,1032,1032,1032,1032,0
20230601,181800,385918042,1032,1032,1032,1032,0
20230601,181700,385918042,1032,1032,1032,1032,0
20230601,181600,385918042,1032,1032,1032,1032,0
20230601,181500,385918042,1032,1032,1032,1032,2374
20230601,181400,385918042,1032,1032,1032,1032,0
20230601,181300,385918042,1032,1032,1032,1032,0
20230601,181200,385918042,1032,1032,1032,1032,0
20230601,181100,385918042,1032,1032,1032,1032,0
20230601,181000,385918042,1032,1032,1032,1032,0
20230601,180900,385918042,1032,1032,1032,1032,0
20230601,180800,385918042,1032,1032,1032,1032,0
20230601,180700,385918042,1032,1032,1032,1032,0
20230601,180600,385918042,1032,1032,1032,1032,0
20230601,180500,385918042,1032,1032,1032,1032,0
20230601,180400,385918042,1032,1032,1032,1032,0
20230601,180300,385918042,1032,1032,1032,1032,0
20230601,180200,385918042,1032,1032,1032,1032,0
20230601,180100,385918042,1032,1032,1032,1032,0
20230601,180000,385918042,1032,1032,1032,1032,0
20230601,175900,385918042,1032,1032,1032,1032,0
20230601,175800,385918042,1032,1032,1032,1032,0
20230601,175700,385918042,1032,1032,1032,1032,0
20230601,175600,385918042,1032,1032,1032,1032,0
20230601,175500,385918042,1032,1032,1032,1032,0
20230601,175400,385918042,1032,1032,1032,1032,0
20230601,175300,385918042,1032,1032,1032,1032,0
20230601,175200,385918042,1032,1032,1032,1032,0
20230601,175100,385918042,1032,1032,1032,1032,0
20230601,175000,385918042,1032,1032,1032,1032,0
20230601,174900,385918042,1032,1032,1032,1032,0
20230601,174800,385918042,1032,1032,1032,1032,0
20230601,174700,385918042,1032,1032,1032,1032,0
20230601,174600,385918042,1032,1032,1032,1032,0
20230601,174500,385918042,1032,1032,1032,1032,2374
20230601,174400,385918042,1032,1032,1032,1032,0
20230601,174300,385918042,1032,1032,1032,1032,0
20230601,174200,385918042,1032,1032,1032,1032,0
20230601,174100,385918042,1032,1032,1032,1032,0
20230601,174000,385918042,1032,1032,1032,1032,0
20230601,173900,385918042,1032,1032,1032,1032,0
20230601,173800,385918042,1032,1032,1032,1032,0
20230601,173700,385918042,1032,1032,1032,1032,0
20230601,173600,385918042,1032,1032,1032,1032,0
20230601,173500,385918042,1032,1032,1032,1032,0
20230601,173400,385918042,1032,1032,1032,1032,0
20230601,173300,385918042,1032,1032,1032,1032,0
20230601,173200,385918042,1032,1032,1032,1032,0
20230601,173100,385918042,1032,1032,1032,1032,0
20230601,173000,385918042,1032,1032,1032,1032,0
20230601,172900,385918042,1032,1032,1032,1032,0
20230601,172800,385918042,1032,1032,1032,1032,0
20230601,172700,385918042,1032,1032,1032,1032,0
20230601,172600,385918042,1032,1032,1032,1032,0
20230601,172500,385918042,1032,1032,1032,1032,0
20230601,172400,385918042,1032,1032,1032,1032,0
20230601,172300,385918042,1032,1032,1032,1032,0
20230601,172200,385918042,1032,1032,1032,1032,0
20230601,172100,385918042,1032,1032,1032,1032,0
20230601,172000,385918042,1032,1032,1032,1032,0
20230601,171900,385918042,1032,1032,1032,1032,0
20230601,171800,385918042,1032,1032,1032,1032,0
20230601,171700,385918042,1032,1032,1032,1032,0
20230601,171600,385918042,1032,1032,1032,1032,0
20230601,171500,385918042,1032,1032,1032,1032,2374
20230601,171400,385918042,1032,1032,1032,1032,0
20230601,171300,385918042,1032,1032,1032,1032,0
20230601,171200,385918042,1032,1032,1032,1032,0
20230601,171100,385918042,1032,1032,1032,1032,0
20230601,171000,385918042,1032,1032,1032,1032,0
20230601,170900,385918042,1032,1032,1032,1032,0
20230601,170800,385918042,1032,1032,1032,1032,0
20230601,170700,385918042,1032,1032,1032,1032,0
20230601,170600,385918042,1032,1032,1032,1032,0
20230601,170500,385918042,1032,1032,1032,1032,0
20230601,170400,385918042,1032,1032,1032,1032,0
20230601,170300,385918042,1032,1032,1032,1032,0
20230601,170200,385918042,1032,1032,1032,1032,0
20230601,170100,385918042,1032,1032,1032,1032,0
20230601,170000,385918042,1032,1032,1032,1032,0
20230601,165900,385918042,1032,1032,1032,1032,0
20230601,165800,385918042,1032,1032,1032,1032,0
20230601,165700,385918042,1032,1032,1032,1032,0
20230601,165600,385918042,1032,1032,1032,1032,0
20230601,165500,385918042,1032,1032,1032,1032,0
20230601,165400,385918042,1032,1032,1032,1032,0
20230601,165300,385918042,1032,1032,1032,1032,0
20230601,165200,385918042,1032,1032,1032,1032,0
20230601,165100,385918042,1032,1032,1032,1032,0
20230601,165000,385918042,1032,1032,1032,1032,0
20230601,164900,385918042,1032,1032,1032,1032,0
20230601,164800,385918042,1032,1032,1032,1032,0
20230601,164700,385918042,1032,1032,1032,1032,0
20230601,164600,385918042,1032,1032,1032,1032,0
20230601,164500,385918042,1032,1032,1032,1032,2374
20230601,164400,385918042,1032,1032,1032,1032,0
20230601,164300,385918042,1032,1032,1032,1032,0
20230601,164200,385918042,1032,1032,1032,1032,0
20230601,164100,385918042,1032,1032,1032,1032,0
20230601,164000,385918042,1032,1032,1032,1032,0
20230601,163900,385918042,1032,1032,1032,1032,0
20230601,163800,385918042,1032,1032,1032,1032,0
20230601,163700,385918042,1032,1032,1032,1032,0
20230601,163600,385918042,1032,1032,1032,1032,0
20230601,163500,385918042,1032,1032,1032,1032,0
20230601,163400,385918042,1032,1032,1032,1032,0
20230601,163300,385918042,1032,1032,1032,1032,0
20230601,163200,385918042,1032,1032,1032,1032,0
20230601,163100,385918042,1032,1032,1032,1032,0
20230601,163000,385918042,1032,1032,1032,1032,0
20230601,162900,385918042,1032,1032,1032,1032,0
20230601,162800,385918042,1032,1032,1032,1032,0
20230601,162700,385918042,1032,1032,1032,1032,0
20230601,162600,385918042,1032,1032,1032,1032,0
20230601,162500,385918042,1032,1032,1032,1032,0
20230601,162400,385918042,1032,1032,1032,1032,0
20230601,162300,385918042,1032,1032,1032,1032,0
20230601,162200,385918042,1032,1032,1032,1032,0
20230601,162100,385918042,1032,1032,1032,1032,0
20230601,162000,385918042,1032,1032,1032,1032,0
20230601,161900,385918042,1032,1032,1032,1032,0
20230601,161800,385918042,1032,1032,1032,1032,0
20230601,161700,385918042,1032,1032,1032,1032,0
20230601,161600,385918042,1032,1032,1032,1032,0
20230601,161500,385918042,1032,1032,1032,1032,2374
20230601,161400,385918042,1032,1032,1032,1032,0
20230601,161300,385918042,1032,1032,1032,1032,0
20230601,161200,385918042,1032,1032,1032,1032,0
20230601,161100,385918042,1032,1032,1032,1032,0
20230601,161000,385918042,1032,1032,1032,1032,0
20230601,160900,385918042,1032,1032,1032,1032,0
20230601,160800,385918042,1032,1032,1032,1032,0
20230601,160700,385918042,1032,1032,1032,1032,0
20230601,160600,385918042,1032,1032,1032,1032,0
20230601,160500,385918042,1032,1032,1032,1032,0
20230601,160400,385918042,1032,1032,1032,1032,0
20230601,160300,385918042,1032,1032,1032,1032,0
20230601,160200,385918042,1032,1032,1032,1032,0
20230601,160100,385918042,1032,1032,1032,1032,0
20230601,160000,385918042,1032,1032,1032,1032,0
20230601,155900,385918042,1032,1032,1032,1032,0
20230601,155800,385918042,1032,1032,1032,1032,0
20230601,155700,385918042,1032,1032,1032,1032,0
20230601,155600,385918042,1032,1032,1032,1032,0
20230601,155500,385918042,1032,1032,1032,1032,0
20230601,155400,385918042,1032,1032,1032,1032,0
20230601,155300,385918042,1032,1032,1032,1032,0
20230601,155200,385918042,1032,1032,1032,1032,0
20230601,155100,385918042,1032,1032,1032,1032,0
20230601,155000,385918042,1032,1032,1032,1032,0
20230601,154900,385918042,1032,1032,1032,1032,0
20230601,154800,385918042,1032,1032,1032,1032,0
20230601,154700,385918042,1032,1032,1032,1032,0
20230601,154600,385918042,1032,1032,1032,1032,0
20230601,154500,385918042,1032,1032,1032,1032,2374
20230601,154400,385918042,1032,1032,1032,1032,0
20230601,154300,385918042,1032,1032,1032,1032,0
20230601,154200,385918042,1032,1032,1032,1032,0
20230601,154100,385918042,1032,1032,1032,1032,0
20230601,154000,385918042,1032,1032,1032,1032,0
20230601,153900,385918042,1032,1032,1032,1032,0
20230601,153800,385918042,1032,1032,1032,1032,0
20230601,153700,385918042,1032,1032,1032,1032,0
20230601,153600,385918042,1032,1032,1032,1032,0
20230601,153500,385918042,1032,1032,1032,1032,0
20230601,153400,385918042,1032,1032,1032,1032,0
20230601,153300,385918042,1032,1032,1032,1032,0
20230601,153200,385918042,1032,1032,1032,1032,0
20230601,153100,385918042,1032,1032,1032,1032,0
20230601,153000,385918042,1032,1032,1032,1032,2374
20230601,152900,383468074,1027,1027,1027,1027,0
20230601,152800,383468074,1027,1027,1027,1027,0
20230601,152700,383468074,1027,1027,1027,1027,0
20230601,152600,383468074,1027,1027,1027,1027,0
20230601,152500,383468074,1027,1027,1027,1027,0
20230601,152400,383468074,1027,1027,1027,1027,0
20230601,152300,383468074,1027,1027,1027,1027,0
20230601,152200,383468074,1027,1027,1027,1027,0
20230601,152100,383468074,1027,1027,1027,1027,0
20230601,152000,383468074,1027,1027,1027,1027,0
20230601,151900,383468074,1027,1027,1027,1027,500
20230601,151800,382954574,1027,1028,1028,1027,23
20230601,151700,382930941,1027,1027,1032,1027,793
20230601,151600,382116111,1025,1027,1027,1025,3014
20230601,151500,379025615,1027,1031,1031,1027,2644
20230601,151400,376307294,1031,1030,1031,1029,640
20230601,151300,375648083,1030,1028,1030,1028,138
20230601,151200,375505945,1031,1031,1031,1031,792
20230601,151100,374689393,1031,1030,1031,1030,2963
20230601,151000,371634912,1026,1030,1030,1026,4
20230601,150900,371630796,1030,1030,1030,1030,24
20230601,150800,371606076,1030,1030,1030,1029,164
20230601,150700,371437219,1031,1031,1031,1031,0
20230601,150600,371437219,1031,1031,1031,1031,0
20230601,150500,371437219,1031,1028,1031,1026,5585
20230601,150400,365701326,1031,1031,1031,1031,1
20230601,150300,365700295,1028,1028,1028,1028,2
20230601,150200,365698239,1031,1028,1031,1028,2020
20230601,150100,363621676,1028,1031,1031,1028,5701
20230601,150000,357754055,1030,1030,1030,1030,178
20230601,145900,357570715,1030,1031,1031,1030,561
20230601,145800,356992471,1031,1032,1032,1031,3
20230601,145700,356989377,1032,1030,1032,1030,3214
20230601,145600,353678733,1031,1030,1031,1030,5
20230601,145500,353673580,1031,1031,1031,1031,15
20230601,145400,353658115,1031,1031,1031,1031,779
20230601,145300,352854966,1031,1031,1031,1031,4
20230601,145200,352850842,1031,1031,1031,1031,0
20230601,145100,352850842,1031,1031,1031,1031,1
20230601,145000,352849811,1031,1031,1032,1031,130
20230601,144900,352715779,1032,1032,1032,1032,51
20230601,144800,352663147,1031,1032,1032,1031,831
20230601,144700,351805597,1031,1031,1031,1031,0
20230601,144600,351805597,1031,1031,1031,1031,13
20230601,144500,351792194,1031,1031,1031,1031,7
20230601,144400,351784977,1032,1031,1032,1031,1045
20230601,144300,350706600,1032,1033,1033,1032,81
20230601,144200,350623007,1031,1032,1032,1031,2452
20230601,144100,348092552,1031,1032,1032,1031,7
20230601,144000,348085329,1032,1032,1032,1032,1
20230601,143900,348084297,1032,1030,1032,1030,2
20230601,143800,348082235,1033,1033,1033,1033,100
20230601,143700,347978935,1033,1033,1033,1033,1
20230601,143600,347977902,1030,1033,1033,1030,5
20230601,143500,347972740,1033,1033,1033,1033,1
20230601,143400,347971707,1030,1030,1030,1030,210
20230601,143300,347755407,1033,1033,1033,1033,0
20230601,143200,347755407,1033,1030,1033,1030,2
20230601,143100,347753344,1033,1033,1033,1033,1
20230601,143000,347752311,1033,1033,1033,1033,0
20230601,142900,347752311,1033,1030,1033,1030,27
20230601,142800,347724498,1030,1031,1031,1030,67
20230601,142700,347655487,1030,1030,1030,1030,502
20230601,142600,347138427,1030,1030,1030,1030,50
20230601,142500,347086927,1029,1033,1033,1029,52
20230601,142400,347033415,1029,1029,1029,1029,1
20230601,142300,347032386,1029,1029,1029,1029,3
20230601,142200,347029299,1029,1029,1029,1029,2
20230601,142100,347027241,1033,1033,1033,1033,1
20230601,142000,347026208,1029,1030,1030,1029,268
20230601,141900,346750253,1030,1030,1030,1030,1
20230601,141800,346749223,1033,1033,1033,1033,1
20230601,141700,346748190,1030,1033,1033,1030,3
20230601,141600,346745097,1030,1030,1033,1030,502
20230601,141500,346226537,1030,1030,1030,1030,2
20230601,141400,346224477,1033,1033,1033,1033,1500
20230601,141300,344674977,1030,1029,1033,1029,351
20230601,141200,344313744,1029,1033,1033,1029,502
20230601,141100,343795186,1033,1033,1033,1033,69
20230601,141000,343723909,1029,1029,1029,1029,1
20230601,140900,343722880,1028,1028,1028,1028,0
20230601,140800,343722880,1028,1033,1033,1028,2807
20230601,140700,340837229,1028,1028,1028,1028,1
20230601,140600,340836201,1033,1029,1033,1029,1700
20230601,140500,339083487,1029,1029,1029,1029,1
20230601,140400,339082458,1032,1032,1032,1032,0
20230601,140300,339082458,1032,1029,1032,1029,76
20230601,140200,339004051,1029,1029,1029,1029,101
20230601,140100,338900122,1029,1029,1029,1029,0
20230601,140000,338900122,1029,1029,1029,1029,1
20230601,135900,338899093,1031,1031,1031,1031,1
20230601,135800,338898062,1029,1029,1029,1029,1
20230601,135700,338897033,1029,1029,1029,1029,50
20230601,135600,338845583,1032,1030,1032,1029,2420
20230601,135500,336354395,1029,1029,1029,1029,1
20230601,135400,336353366,1030,1030,1030,1030,500
20230601,135300,335838366,1030,1028,1030,1028,294
20230601,135200,335535548,1029,1029,1029,1029,6
20230601,135100,335529374,1029,1029,1029,1029,1
20230601,135000,335528345,1029,1029,1029,1029,0
20230601,134900,335528345,1029,1029,1029,1029,0
20230601,134800,335528345,1029,1029,1029,1029,2
20230601,134700,335526287,1029,1029,1029,1029,1950
20230601,134600,333519737,1030,1029,1030,1029,2
20230601,134500,333517678,1029,1029,1029,1029,1600
20230601,134400,331871278,1029,1029,1029,1029,0
20230601,134300,331871278,1029,1029,1029,1029,1
20230601,134200,331870249,1029,1029,1029,1029,1
20230601,134100,331869220,1029,1029,1029,1029,538
20230601,134000,331315618,1029,1029,1029,1029,0
20230601,133900,331315618,1029,1029,1029,1029,0
20230601,133800,331315618,1029,1030,1030,1029,3856
20230601,133700,327343939,1030,1031,1031,1030,3000
20230601,133600,324252695,1031,1031,1031,1031,3
20230601,133500,324249602,1031,1031,1031,1031,1
20230601,133400,324248571,1031,1031,1031,1031,2
20230601,133300,324246509,1032,1032,1032,1032,1
20230601,133200,324245477,1031,1031,1031,1031,1
20230601,133100,324244446,1031,1031,1031,1031,1
20230601,133000,324243415,1032,1032,1032,1032,0
20230601,132900,324243415,1032,1031,1032,1031,369
20230601,132800,323862975,1031,1031,1031,1031,18
20230601,132700,323844417,1031,1030,1031,1030,1703
20230601,132600,322090326,1030,1031,1031,1030,10
20230601,132500,322080017,1030,1030,1030,1030,0
20230601,132400,322080017,1030,1030,1030,1030,1
20230601,132300,322078987,1031,1031,1031,1031,0
20230601,132200,322078987,1031,1030,1031,1030,2
20230601,132100,322076926,1031,1032,1032,1031,205
20230601,132000,321865570,1031,1032,1032,1031,525
20230601,131900,321324270,1031,1031,1031,1031,1
20230601,131800,321323239,1032,1032,1032,1032,1
20230601,131700,321322207,1031,1031,1031,1031,0
20230601,131600,321322207,1031,1031,1031,1031,13
20230601,131500,321308804,1031,1031,1031,1031,539
20230601,131400,320753095,1030,1030,1030,1030,4
20230601,131300,320748975,1031,1032,1032,1031,1686
20230601,131200,319010228,1033,1033,1033,1033,1
20230601,131100,319009195,1032,1032,1032,1032,10
20230601,131000,318998875,1033,1033,1033,1033,0
20230601,130900,318998875,1033,1033,1033,1033,1
20230601,130800,318997842,1031,1033,1033,1031,1000
20230601,130700,317966782,1033,1033,1033,1033,0
20230601,130600,317966782,1033,1033,1033,1033,0
20230601,130500,317966782,1033,1032,1033,1032,65
20230601,130400,317899639,1031,1031,1031,1031,0
20230601,130300,317899639,1031,1032,1032,1031,592
20230601,130200,317289187,1032,1032,1032,1032,1408
20230601,130100,315836131,1033,1033,1033,1033,0
20230601,130000,315836131,1033,1033,1033,1033,0
20230601,125900,315836131,1033,1033,1033,1033,1
20230601,125800,315835098,1032,1032,1032,1032,170
20230601,125700,315659658,1033,1033,1033,1033,20
20230601,125600,315638998,1033,1033,1033,1033,0
20230601,125500,315638998,1033,1033,1033,1033,0
20230601,125400,315638998,1033,1033,1033,1033,1
20230601,125300,315637965,1031,1031,1033,1031,692
20230601,125200,314924273,1032,1032,1032,1032,3
20230601,125100,314921177,1032,1032,1032,1032,71
20230601,125000,314847905,1032,1032,1032,1032,83
20230601,124900,314762249,1032,1032,1032,1032,1
20230601,124800,314761217,1031,1032,1032,1031,2510
20230601,124700,312173397,1031,1033,1033,1031,7295
20230601,124600,304643089,1033,1033,1033,1033,1
20230601,124500,304642056,1033,1033,1033,1033,2
20230601,124400,304639990,1033,1033,1033,1033,0
20230601,124300,304639990,1033,1033,1033,1033,0
20230601,124200,304639990,1033,1033,1033,1033,3001
20230601,124100,301539957,1033,1033,1033,1033,0
20230601,124000,301539957,1033,1033,1033,1033,0
20230601,123900,301539957,1033,1033,1033,1033,16
20230601,123800,301523429,1034,1033,1034,1033,1084
20230601,123700,300403573,1035,1035,1035,1035,311
20230601,123600,300081688,1035,1033,1035,1033,236
20230601,123500,299837896,1033,1033,1033,1033,1
20230601,123400,299836863,1035,1035,1035,1035,1
20230601,123300,299835828,1035,1035,1035,1035,1
20230601,123200,299834793,1033,1033,1033,1033,1
20230601,123100,299833760,1033,1034,1034,1033,944
20230601,123000,298857717,1034,1034,1034,1034,1
20230601,122900,298856683,1034,1034,1034,1034,50
20230601,122800,298804983,1034,1034,1034,1034,1000
20230601,122700,297770983,1035,1035,1035,1035,1
20230601,122600,297769948,1034,1034,1034,1034,0
20230601,122500,297769948,1034,1034,1034,1034,1
20230601,122400,297768914,1034,1034,1034,1034,1
20230601,122300,297767880,1034,1034,1034,1034,0
20230601,122200,297767880,1034,1034,1034,1034,35
20230601,122100,297731690,1034,1034,1034,1034,0
20230601,122000,297731690,1034,1034,1034,1034,0
20230601,121900,297731690,1034,1034,1034,1034,5
20230601,121800,297726520,1032,1032,1032,1032,0
20230601,121700,297726520,1032,1032,1032,1032,260
20230601,121600,297458200,1032,1033,1033,1032,4118
20230601,121500,293205952,1033,1033,1033,1033,0
20230601,121400,293205952,1033,1033,1033,1033,0
20230601,121300,293205952,1033,1033,1033,1033,400
20230601,121200,292792752,1034,1034,1034,1034,0
20230601,121100,292792752,1034,1034,1034,1034,80
20230601,121000,292710032,1034,1034,1034,1034,0
20230601,120900,292710032,1034,1034,1034,1034,606
20230601,120800,292083428,1034,1033,1034,1032,1449
20230601,120700,290586880,1034,1034,1034,1034,1
20230601,120600,290585846,1034,1034,1034,1034,5
20230601,120500,290580676,1034,1034,1034,1034,661
20230601,120400,289897202,1034,1035,1035,1034,2340
20230601,120300,287477614,1035,1036,1036,1035,15
20230601,120200,287462079,1036,1036,1036,1035,13
20230601,120100,287448621,1034,1034,1034,1034,0
20230601,120000,287448621,1034,1034,1034,1034,12
20230601,115900,287436213,1034,1035,1035,1034,322
20230601,115800,287102965,1035,1034,1035,1034,2
20230601,115700,287100896,1034,1035,1035,1034,1750
20230601,115600,285291146,1037,1036,1037,1036,2
20230601,115500,285289073,1037,1034,1037,1034,60
20230601,115400,285226975,1035,1035,1035,1035,127
20230601,115300,285095530,1035,1035,1035,1035,1
20230601,115200,285094495,1037,1035,1037,1035,13
20230601,115100,285081018,1039,1036,1039,1036,20
20230601,115000,285060274,1036,1034,1036,1034,51
20230601,114900,285007518,1034,1036,1036,1034,11
20230601,114800,284996141,1035,1035,1035,1035,17
20230601,114700,284978546,1035,1035,1035,1035,18
20230601,114600,284959916,1034,1034,1034,1034,895
20230601,114500,284034486,1034,1034,1034,1034,18
20230601,114400,284015874,1034,1034,1034,1034,46
20230601,114300,283968310,1033,1033,1033,1033,0
20230601,114200,283968310,1033,1033,1033,1033,6
20230601,114100,283962112,1035,1035,1035,1035,0
20230601,114000,283962112,1035,1035,1035,1035,0
20230601,113900,283962112,1035,1035,1035,1035,31
20230601,113800,283930027,1035,1035,1035,1035,8
20230601,113700,283921747,1035,1034,1035,1034,119
20230601,113600,283798673,1034,1034,1034,1034,118
20230601,113500,283676661,1034,1032,1034,1032,2829
20230601,113400,280756130,1032,1031,1032,1031,396
20230601,113300,280347757,1030,1030,1030,1030,1377
20230601,113200,278929447,1030,1030,1030,1030,311
20230601,113100,278609117,1030,1030,1030,1030,0
20230601,113000,278609117,1030,1030,1030,1030,0
20230601,112900,278609117,1030,1029,1030,1029,2532
20230601,112800,276003682,1029,1029,1029,1029,113
20230601,112700,275887405,1029,1029,1029,1028,2264
20230601,112600,273558829,1029,1029,1029,1029,900
20230601,112500,272632729,1029,1029,1029,1028,451
20230601,112400,272168884,1029,1029,1029,1029,1054
20230601,112300,271084318,1029,1028,1029,1028,154
20230601,112200,270925909,1028,1028,1028,1028,1
20230601,112100,270924881,1026,1026,1026,1026,1182
20230601,112000,269712149,1025,1026,1026,1025,637
20230601,111900,269058673,1028,1028,1028,1028,0
20230601,111800,269058673,1028,1028,1028,1028,0
20230601,111700,269058673,1028,1028,1028,1028,0
20230601,111600,269058673,1028,1028,1028,1028,1966
20230601,111500,267037625,1028,1028,1028,1028,1947
20230601,111400,265036109,1025,1025,1025,1025,0
20230601,111300,265036109,1025,1025,1025,1025,715
20230601,111200,264303234,1025,1026,1026,1025,196
20230601,111100,264102333,1024,1024,1024,1024,0
20230601,111000,264102333,1024,1024,1024,1024,0
20230601,110900,264102333,1024,1024,1024,1024,0
20230601,110800,264102333,1024,1027,1027,1024,6973
20230601,110700,256953911,1028,1028,1028,1028,162
20230601,110600,256787375,1029,1029,1029,1029,9
20230601,110500,256778114,1029,1029,1029,1029,0
20230601,110400,256778114,1029,1029,1029,1029,20
20230601,110300,256757534,1028,1028,1028,1028,0
20230601,110200,256757534,1028,1028,1028,1028,673
20230601,110100,256065690,1028,1028,1028,1028,0
20230601,110000,256065690,1028,1028,1028,1028,5
20230601,105900,256060550,1028,1028,1028,1028,300
20230601,105800,255752150,1027,1027,1027,1026,219
20230601,105700,255527321,1027,1027,1027,1027,0
20230601,105600,255527321,1027,1027,1027,1027,0
20230601,105500,255527321,1027,1027,1027,1027,2
20230601,105400,255525267,1027,1027,1027,1027,733
20230601,105300,254772476,1026,1027,1027,1026,210
20230601,105200,254556807,1027,1026,1027,1026,1593
20230601,105100,252922252,1026,1025,1026,1025,236
20230601,105000,252680214,1025,1027,1027,1025,3147
20230601,104900,249453513,1026,1026,1026,1026,500
20230601,104800,248940513,1026,1026,1026,1026,0
20230601,104700,248940513,1026,1027,1027,1026,2069
20230601,104600,246816650,1029,1029,1029,1029,1000
20230601,104500,245787650,1028,1028,1028,1028,1502
20230601,104400,244243594,1028,1028,1028,1028,1
20230601,104300,244242566,1028,1028,1028,1028,0
20230601,104200,244242566,1028,1028,1028,1028,640
20230601,104100,243584646,1028,1028,1028,1028,1
20230601,104000,243583618,1029,1028,1029,1028,123
20230601,103900,243457159,1029,1028,1029,1028,510
20230601,103800,242932869,1028,1028,1028,1028,0
20230601,103700,242932869,1028,1028,1028,1028,30
20230601,103600,242902029,1028,1028,1028,1028,1
20230601,103500,242901001,1026,1028,1028,1026,76
20230601,103400,242822917,1029,1029,1029,1029,0
20230601,103300,242822917,1029,1029,1029,1029,0
20230601,103200,242822917,1029,1028,1029,1028,200
20230601,103100,242617285,1026,1026,1026,1026,652
20230601,103000,241948333,1027,1027,1027,1027,199
20230601,102900,241743960,1028,1028,1028,1028,5149
20230601,102800,236450788,1029,1030,1030,1029,2155
20230601,102700,234232293,1030,1030,1030,1030,1590
20230601,102600,232594593,1030,1030,1030,1030,30
20230601,102500,232563693,1030,1030,1030,1030,1461
20230601,102400,231058863,1030,1030,1030,1030,394
20230601,102300,230653043,1030,1030,1030,1030,8
20230601,102200,230644803,1030,1030,1030,1029,14
20230601,102100,230630384,1030,1030,1030,1030,1
20230601,102000,230629354,1028,1028,1028,1028,18
20230601,101900,230610850,1028,1028,1028,1028,1000
20230601,101800,229582850,1028,1028,1028,1027,4773
20230601,101700,224677979,1026,1027,1027,1026,1002
20230601,101600,223649153,1027,1029,1029,1027,209
20230601,101500,223434098,1029,1029,1029,1029,34
20230601,101400,223399112,1029,1030,1030,1029,869
20230601,101300,222504077,1031,1030,1031,1030,59
20230601,101200,222443299,1030,1032,1032,1030,1093
20230601,101100,221316493,1031,1031,1032,1031,306
20230601,101000,221000901,1032,1032,1032,1032,1000
20230601,100900,219968901,1031,1031,1031,1031,0
20230601,100800,219968901,1031,1031,1031,1031,0
20230601,100700,219968901,1031,1031,1031,1031,2
20230601,100600,219966839,1031,1031,1031,1031,330
20230601,100500,219626609,1031,1030,1031,1030,446
20230601,100400,219167204,1030,1030,1030,1030,100
20230601,100300,219064204,1030,1029,1030,1029,74
20230601,100200,218988037,1027,1027,1027,1027,796
20230601,100100,218170545,1027,1027,1027,1027,141
20230601,100000,218025738,1028,1028,1028,1028,520
20230601,095900,217491178,1027,1027,1027,1027,2
20230601,095800,217489124,1025,1024,1025,1024,2239
20230601,095700,215194476,1024,1024,1024,1024,397
20230601,095600,214787948,1023,1024,1024,1023,1297
20230601,095500,213460167,1025,1026,1026,1025,346
20230601,095400,213105516,1028,1028,1028,1028,4
20230601,095300,213101404,1028,1024,1028,1024,2427
20230601,095200,210614392,1022,1024,1024,1022,1144
20230601,095100,209443134,1024,1023,1024,1023,250
20230601,095000,209187313,1021,1022,1022,1021,2315
20230601,094900,206822501,1025,1022,1025,1020,3483
20230601,094800,203267120,1020,1025,1026,1020,27248
20230601,094700,175425494,1026,1026,1026,1025,1591
20230601,094600,173794528,1026,1030,1031,1026,18848
20230601,094500,154411155,1030,1031,1031,1030,1038
20230601,094400,153341057,1031,1032,1032,1031,2446
20230601,094300,150817895,1033,1031,1033,1031,2420
20230601,094200,148320739,1031,1031,1031,1031,100
20230601,094100,148217639,1032,1032,1032,1030,8908
20230601,094000,139037297,1033,1033,1033,1032,677
20230601,093900,138338580,1033,1033,1034,1033,1951
20230601,093800,136323195,1034,1033,1034,1033,32
20230601,093700,136290137,1033,1033,1034,1033,580
20230601,093600,135690790,1033,1032,1033,1032,6406
20230601,093500,129074496,1032,1031,1032,1031,783
20230601,093400,128267212,1031,1031,1031,1031,115
20230601,093300,128148647,1031,1031,1033,1030,3825
20230601,093200,124205053,1031,1032,1032,1031,1124
20230601,093100,123045500,1032,1032,1033,1032,1301
20230601,093000,121702555,1033,1034,1034,1032,152
20230601,092900,121545679,1034,1035,1035,1031,16098
20230601,092800,104926660,1033,1034,1034,1033,1324
20230601,092700,103558334,1035,1035,1035,1034,8875
20230601,092600,94379549,1036,1035,1036,1035,623
20230601,092500,93734743,1035,1036,1036,1035,418
20230601,092400,93302063,1037,1035,1037,1035,53
20230601,092300,93247124,1034,1034,1034,1034,678
20230601,092200,92546072,1034,1034,1035,1034,1761
20230601,092100,90724223,1034,1035,1035,1034,1771
20230601,092000,88892474,1035,1035,1035,1035,9231
20230601,091900,79338389,1035,1036,1036,1035,4151
20230601,091800,75041794,1036,1037,1037,1036,3071
20230601,091700,71860237,1036,1040,1040,1036,521
20230601,091600,71319932,1040,1036,1040,1036,4042
20230601,091500,67132415,1036,1037,1038,1036,4568
20230601,091400,62396360,1037,1038,1038,1037,105
20230601,091300,62287371,1038,1038,1038,1038,20
20230601,091200,62266611,1037,1037,1038,1037,516
20230601,091100,61731506,1038,1037,1038,1036,1370
20230601,091000,60310986,1037,1038,1038,1037,2239
20230601,090900,57989123,1037,1041,1041,1037,208
20230601,090800,57772599,1041,1037,1041,1037,2481
20230601,090700,55199582,1037,1040,1040,1037,900
20230601,090600,54265585,1040,1041,1041,1040,332
20230601,090500,53920304,1041,1041,1041,1041,96
20230601,090400,53820368,1038,1036,1038,1035,571
20230601,090300,53228795,1036,1037,1037,1036,3930
20230601,090200,49155805,1035,1043,1043,1035,11945
20230601,090100,36758426,1035,1042,1043,1030,9337
20230601,090000,27097267,1043,1045,1046,1042,25946