018000/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212200,312600596,1475,1475,1475,1475,5571
20230601,212100,312600596,1475,1475,1475,1475,0
20230601,212000,312600596,1475,1475,1475,1475,0
20230601,211900,312600596,1475,1475,1475,1475,0
20230601,211800,312600596,1475,1475,1475,1475,0
20230601,211700,312600596,1475,1475,1475,1475,0
20230601,211600,312600596,1475,1475,1475,1475,0
20230601,211500,312600596,1475,1475,1475,1475,0
20230601,211400,312600596,1475,1475,1475,1475,0
20230601,211300,312600596,1475,1475,1475,1475,0
20230601,211200,312600596,1475,1475,1475,1475,0
20230601,211100,312600596,1475,1475,1475,1475,0
20230601,211000,312600596,1475,1475,1475,1475,0
20230601,210900,312600596,1475,1475,1475,1475,0
20230601,210800,312600596,1475,1475,1475,1475,0
20230601,210700,312600596,1475,1475,1475,1475,0
20230601,210600,312600596,1475,1475,1475,1475,0
20230601,210500,312600596,1475,1475,1475,1475,0
20230601,210400,312600596,1475,1475,1475,1475,0
20230601,210300,312600596,1475,1475,1475,1475,0
20230601,210200,312600596,1475,1475,1475,1475,0
20230601,210100,312600596,1475,1475,1475,1475,0
20230601,210000,312600596,1475,1475,1475,1475,0
20230601,205900,312600596,1475,1475,1475,1475,0
20230601,205800,312600596,1475,1475,1475,1475,0
20230601,205700,312600596,1475,1475,1475,1475,0
20230601,205600,312600596,1475,1475,1475,1475,0
20230601,205500,312600596,1475,1475,1475,1475,0
20230601,205400,312600596,1475,1475,1475,1475,0
20230601,205300,312600596,1475,1475,1475,1475,0
20230601,205200,312600596,1475,1475,1475,1475,5571
20230601,205100,312600596,1475,1475,1475,1475,0
20230601,205000,312600596,1475,1475,1475,1475,0
20230601,204900,312600596,1475,1475,1475,1475,0
20230601,204800,312600596,1475,1475,1475,1475,0
20230601,204700,312600596,1475,1475,1475,1475,0
20230601,204600,312600596,1475,1475,1475,1475,0
20230601,204500,312600596,1475,1475,1475,1475,0
20230601,204400,312600596,1475,1475,1475,1475,0
20230601,204300,312600596,1475,1475,1475,1475,0
20230601,204200,312600596,1475,1475,1475,1475,0
20230601,204100,312600596,1475,1475,1475,1475,0
20230601,204000,312600596,1475,1475,1475,1475,0
20230601,203900,312600596,1475,1475,1475,1475,0
20230601,203800,312600596,1475,1475,1475,1475,0
20230601,203700,312600596,1475,1475,1475,1475,0
20230601,203600,312600596,1475,1475,1475,1475,0
20230601,203500,312600596,1475,1475,1475,1475,0
20230601,203400,312600596,1475,1475,1475,1475,0
20230601,203300,312600596,1475,1475,1475,1475,0
20230601,203200,312600596,1475,1475,1475,1475,0
20230601,203100,312600596,1475,1475,1475,1475,0
20230601,203000,312600596,1475,1475,1475,1475,0
20230601,202900,312600596,1475,1475,1475,1475,0
20230601,202800,312600596,1475,1475,1475,1475,0
20230601,202700,312600596,1475,1475,1475,1475,0
20230601,202600,312600596,1475,1475,1475,1475,0
20230601,202500,312600596,1475,1475,1475,1475,0
20230601,202400,312600596,1475,1475,1475,1475,0
20230601,202300,312600596,1475,1475,1475,1475,0
20230601,202200,312600596,1475,1475,1475,1475,5571
20230601,202100,312600596,1475,1475,1475,1475,0
20230601,202000,312600596,1475,1475,1475,1475,0
20230601,201900,312600596,1475,1475,1475,1475,0
20230601,201800,312600596,1475,1475,1475,1475,0
20230601,201700,312600596,1475,1475,1475,1475,0
20230601,201600,312600596,1475,1475,1475,1475,0
20230601,201500,312600596,1475,1475,1475,1475,0
20230601,201400,312600596,1475,1475,1475,1475,0
20230601,201300,312600596,1475,1475,1475,1475,0
20230601,201200,312600596,1475,1475,1475,1475,0
20230601,201100,312600596,1475,1475,1475,1475,0
20230601,201000,312600596,1475,1475,1475,1475,0
20230601,200900,312600596,1475,1475,1475,1475,0
20230601,200800,312600596,1475,1475,1475,1475,0
20230601,200700,312600596,1475,1475,1475,1475,0
20230601,200600,312600596,1475,1475,1475,1475,0
20230601,200500,312600596,1475,1475,1475,1475,0
20230601,200400,312600596,1475,1475,1475,1475,0
20230601,200300,312600596,1475,1475,1475,1475,0
20230601,200200,312600596,1475,1475,1475,1475,0
20230601,200100,312600596,1475,1475,1475,1475,0
20230601,200000,312600596,1475,1475,1475,1475,0
20230601,195900,312600596,1475,1475,1475,1475,0
20230601,195800,312600596,1475,1475,1475,1475,0
20230601,195700,312600596,1475,1475,1475,1475,0
20230601,195600,312600596,1475,1475,1475,1475,0
20230601,195500,312600596,1475,1475,1475,1475,0
20230601,195400,312600596,1475,1475,1475,1475,0
20230601,195300,312600596,1475,1475,1475,1475,0
20230601,195200,312600596,1475,1475,1475,1475,5571
20230601,195100,312600596,1475,1475,1475,1475,0
20230601,195000,312600596,1475,1475,1475,1475,0
20230601,194900,312600596,1475,1475,1475,1475,0
20230601,194800,312600596,1475,1475,1475,1475,0
20230601,194700,312600596,1475,1475,1475,1475,0
20230601,194600,312600596,1475,1475,1475,1475,0
20230601,194500,312600596,1475,1475,1475,1475,0
20230601,194400,312600596,1475,1475,1475,1475,0
20230601,194300,312600596,1475,1475,1475,1475,0
20230601,194200,312600596,1475,1475,1475,1475,0
20230601,194100,312600596,1475,1475,1475,1475,0
20230601,194000,312600596,1475,1475,1475,1475,0
20230601,193900,312600596,1475,1475,1475,1475,0
20230601,193800,312600596,1475,1475,1475,1475,0
20230601,193700,312600596,1475,1475,1475,1475,0
20230601,193600,312600596,1475,1475,1475,1475,0
20230601,193500,312600596,1475,1475,1475,1475,0
20230601,193400,312600596,1475,1475,1475,1475,0
20230601,193300,312600596,1475,1475,1475,1475,0
20230601,193200,312600596,1475,1475,1475,1475,0
20230601,193100,312600596,1475,1475,1475,1475,0
20230601,193000,312600596,1475,1475,1475,1475,0
20230601,192900,312600596,1475,1475,1475,1475,0
20230601,192800,312600596,1475,1475,1475,1475,0
20230601,192700,312600596,1475,1475,1475,1475,0
20230601,192600,312600596,1475,1475,1475,1475,0
20230601,192500,312600596,1475,1475,1475,1475,0
20230601,192400,312600596,1475,1475,1475,1475,0
20230601,192300,312600596,1475,1475,1475,1475,0
20230601,192200,312600596,1475,1475,1475,1475,5571
20230601,192100,312600596,1475,1475,1475,1475,0
20230601,192000,312600596,1475,1475,1475,1475,0
20230601,191900,312600596,1475,1475,1475,1475,0
20230601,191800,312600596,1475,1475,1475,1475,0
20230601,191700,312600596,1475,1475,1475,1475,0
20230601,191600,312600596,1475,1475,1475,1475,0
20230601,191500,312600596,1475,1475,1475,1475,0
20230601,191400,312600596,1475,1475,1475,1475,0
20230601,191300,312600596,1475,1475,1475,1475,0
20230601,191200,312600596,1475,1475,1475,1475,0
20230601,191100,312600596,1475,1475,1475,1475,0
20230601,191000,312600596,1475,1475,1475,1475,0
20230601,190900,312600596,1475,1475,1475,1475,0
20230601,190800,312600596,1475,1475,1475,1475,0
20230601,190700,312600596,1475,1475,1475,1475,0
20230601,190600,312600596,1475,1475,1475,1475,0
20230601,190500,312600596,1475,1475,1475,1475,0
20230601,190400,312600596,1475,1475,1475,1475,0
20230601,190300,312600596,1475,1475,1475,1475,0
20230601,190200,312600596,1475,1475,1475,1475,0
20230601,190100,312600596,1475,1475,1475,1475,0
20230601,190000,312600596,1475,1475,1475,1475,0
20230601,185900,312600596,1475,1475,1475,1475,0
20230601,185800,312600596,1475,1475,1475,1475,0
20230601,185700,312600596,1475,1475,1475,1475,0
20230601,185600,312600596,1475,1475,1475,1475,0
20230601,185500,312600596,1475,1475,1475,1475,0
20230601,185400,312600596,1475,1475,1475,1475,0
20230601,185300,312600596,1475,1475,1475,1475,0
20230601,185200,312600596,1475,1475,1475,1475,5571
20230601,185100,312600596,1475,1475,1475,1475,0
20230601,185000,312600596,1475,1475,1475,1475,0
20230601,184900,312600596,1475,1475,1475,1475,0
20230601,184800,312600596,1475,1475,1475,1475,0
20230601,184700,312600596,1475,1475,1475,1475,0
20230601,184600,312600596,1475,1475,1475,1475,0
20230601,184500,312600596,1475,1475,1475,1475,0
20230601,184400,312600596,1475,1475,1475,1475,0
20230601,184300,312600596,1475,1475,1475,1475,0
20230601,184200,312600596,1475,1475,1475,1475,0
20230601,184100,312600596,1475,1475,1475,1475,0
20230601,184000,312600596,1475,1475,1475,1475,0
20230601,183900,312600596,1475,1475,1475,1475,0
20230601,183800,312600596,1475,1475,1475,1475,0
20230601,183700,312600596,1475,1475,1475,1475,0
20230601,183600,312600596,1475,1475,1475,1475,0
20230601,183500,312600596,1475,1475,1475,1475,0
20230601,183400,312600596,1475,1475,1475,1475,0
20230601,183300,312600596,1475,1475,1475,1475,0
20230601,183200,312600596,1475,1475,1475,1475,0
20230601,183100,312600596,1475,1475,1475,1475,0
20230601,183000,312600596,1475,1475,1475,1475,0
20230601,182900,312600596,1475,1475,1475,1475,0
20230601,182800,312600596,1475,1475,1475,1475,0
20230601,182700,312600596,1475,1475,1475,1475,0
20230601,182600,312600596,1475,1475,1475,1475,0
20230601,182500,312600596,1475,1475,1475,1475,0
20230601,182400,312600596,1475,1475,1475,1475,0
20230601,182300,312600596,1475,1475,1475,1475,0
20230601,182200,312600596,1475,1475,1475,1475,5571
20230601,182100,312600596,1475,1475,1475,1475,0
20230601,182000,312600596,1475,1475,1475,1475,0
20230601,181900,312600596,1475,1475,1475,1475,0
20230601,181800,312600596,1475,1475,1475,1475,0
20230601,181700,312600596,1475,1475,1475,1475,0
20230601,181600,312600596,1475,1475,1475,1475,0
20230601,181500,312600596,1475,1475,1475,1475,0
20230601,181400,312600596,1475,1475,1475,1475,0
20230601,181300,312600596,1475,1475,1475,1475,0
20230601,181200,312600596,1475,1475,1475,1475,0
20230601,181100,312600596,1475,1475,1475,1475,0
20230601,181000,312600596,1475,1475,1475,1475,0
20230601,180900,312600596,1475,1475,1475,1475,0
20230601,180800,312600596,1475,1475,1475,1475,0
20230601,180700,312600596,1475,1475,1475,1475,0
20230601,180600,312600596,1475,1475,1475,1475,0
20230601,180500,312600596,1475,1475,1475,1475,0
20230601,180400,312600596,1475,1475,1475,1475,0
20230601,180300,312600596,1475,1475,1475,1475,0
20230601,180200,312600596,1475,1475,1475,1475,0
20230601,180100,312600596,1475,1475,1475,1475,0
20230601,180000,312600596,1475,1475,1475,1475,0
20230601,175900,312600596,1475,1475,1475,1475,0
20230601,175800,312600596,1475,1475,1475,1475,0
20230601,175700,312600596,1475,1475,1475,1475,0
20230601,175600,312600596,1475,1475,1475,1475,0
20230601,175500,312600596,1475,1475,1475,1475,0
20230601,175400,312600596,1475,1475,1475,1475,0
20230601,175300,312600596,1475,1475,1475,1475,0
20230601,175200,312600596,1475,1475,1475,1475,5571
20230601,175100,312600596,1475,1475,1475,1475,0
20230601,175000,312600596,1475,1475,1475,1475,0
20230601,174900,312600596,1475,1475,1475,1475,0
20230601,174800,312600596,1475,1475,1475,1475,0
20230601,174700,312600596,1475,1475,1475,1475,0
20230601,174600,312600596,1475,1475,1475,1475,0
20230601,174500,312600596,1475,1475,1475,1475,0
20230601,174400,312600596,1475,1475,1475,1475,0
20230601,174300,312600596,1475,1475,1475,1475,0
20230601,174200,312600596,1475,1475,1475,1475,0
20230601,174100,312600596,1475,1475,1475,1475,0
20230601,174000,312600596,1475,1475,1475,1475,0
20230601,173900,312600596,1475,1475,1475,1475,0
20230601,173800,312600596,1475,1475,1475,1475,0
20230601,173700,312600596,1475,1475,1475,1475,0
20230601,173600,312600596,1475,1475,1475,1475,0
20230601,173500,312600596,1475,1475,1475,1475,0
20230601,173400,312600596,1475,1475,1475,1475,0
20230601,173300,312600596,1475,1475,1475,1475,0
20230601,173200,312600596,1475,1475,1475,1475,0
20230601,173100,312600596,1475,1475,1475,1475,0
20230601,173000,312600596,1475,1475,1475,1475,0
20230601,172900,312600596,1475,1475,1475,1475,0
20230601,172800,312600596,1475,1475,1475,1475,0
20230601,172700,312600596,1475,1475,1475,1475,0
20230601,172600,312600596,1475,1475,1475,1475,0
20230601,172500,312600596,1475,1475,1475,1475,0
20230601,172400,312600596,1475,1475,1475,1475,0
20230601,172300,312600596,1475,1475,1475,1475,0
20230601,172200,312600596,1475,1475,1475,1475,5571
20230601,172100,312600596,1475,1475,1475,1475,0
20230601,172000,312600596,1475,1475,1475,1475,0
20230601,171900,312600596,1475,1475,1475,1475,0
20230601,171800,312600596,1475,1475,1475,1475,0
20230601,171700,312600596,1475,1475,1475,1475,0
20230601,171600,312600596,1475,1475,1475,1475,0
20230601,171500,312600596,1475,1475,1475,1475,0
20230601,171400,312600596,1475,1475,1475,1475,0
20230601,171300,312600596,1475,1475,1475,1475,0
20230601,171200,312600596,1475,1475,1475,1475,0
20230601,171100,312600596,1475,1475,1475,1475,0
20230601,171000,312600596,1475,1475,1475,1475,0
20230601,170900,312600596,1475,1475,1475,1475,0
20230601,170800,312600596,1475,1475,1475,1475,0
20230601,170700,312600596,1475,1475,1475,1475,0
20230601,170600,312600596,1475,1475,1475,1475,0
20230601,170500,312600596,1475,1475,1475,1475,0
20230601,170400,312600596,1475,1475,1475,1475,0
20230601,170300,312600596,1475,1475,1475,1475,0
20230601,170200,312600596,1475,1475,1475,1475,0
20230601,170100,312600596,1475,1475,1475,1475,0
20230601,170000,312600596,1475,1475,1475,1475,0
20230601,165900,312600596,1475,1475,1475,1475,0
20230601,165800,312600596,1475,1475,1475,1475,0
20230601,165700,312600596,1475,1475,1475,1475,0
20230601,165600,312600596,1475,1475,1475,1475,0
20230601,165500,312600596,1475,1475,1475,1475,0
20230601,165400,312600596,1475,1475,1475,1475,0
20230601,165300,312600596,1475,1475,1475,1475,0
20230601,165200,312600596,1475,1475,1475,1475,5571
20230601,165100,312600596,1475,1475,1475,1475,0
20230601,165000,312600596,1475,1475,1475,1475,0
20230601,164900,312600596,1475,1475,1475,1475,0
20230601,164800,312600596,1475,1475,1475,1475,0
20230601,164700,312600596,1475,1475,1475,1475,0
20230601,164600,312600596,1475,1475,1475,1475,0
20230601,164500,312600596,1475,1475,1475,1475,0
20230601,164400,312600596,1475,1475,1475,1475,0
20230601,164300,312600596,1475,1475,1475,1475,0
20230601,164200,312600596,1475,1475,1475,1475,0
20230601,164100,312600596,1475,1475,1475,1475,0
20230601,164000,312600596,1475,1475,1475,1475,0
20230601,163900,312600596,1475,1475,1475,1475,0
20230601,163800,312600596,1475,1475,1475,1475,0
20230601,163700,312600596,1475,1475,1475,1475,0
20230601,163600,312600596,1475,1475,1475,1475,0
20230601,163500,312600596,1475,1475,1475,1475,0
20230601,163400,312600596,1475,1475,1475,1475,0
20230601,163300,312600596,1475,1475,1475,1475,0
20230601,163200,312600596,1475,1475,1475,1475,0
20230601,163100,312600596,1475,1475,1475,1475,0
20230601,163000,312600596,1475,1475,1475,1475,0
20230601,162900,312600596,1475,1475,1475,1475,0
20230601,162800,312600596,1475,1475,1475,1475,0
20230601,162700,312600596,1475,1475,1475,1475,0
20230601,162600,312600596,1475,1475,1475,1475,0
20230601,162500,312600596,1475,1475,1475,1475,0
20230601,162400,312600596,1475,1475,1475,1475,0
20230601,162300,312600596,1475,1475,1475,1475,0
20230601,162200,312600596,1475,1475,1475,1475,5571
20230601,162100,312600596,1475,1475,1475,1475,0
20230601,162000,312600596,1475,1475,1475,1475,0
20230601,161900,312600596,1475,1475,1475,1475,0
20230601,161800,312600596,1475,1475,1475,1475,0
20230601,161700,312600596,1475,1475,1475,1475,0
20230601,161600,312600596,1475,1475,1475,1475,0
20230601,161500,312600596,1475,1475,1475,1475,0
20230601,161400,312600596,1475,1475,1475,1475,0
20230601,161300,312600596,1475,1475,1475,1475,0
20230601,161200,312600596,1475,1475,1475,1475,0
20230601,161100,312600596,1475,1475,1475,1475,0
20230601,161000,312600596,1475,1475,1475,1475,0
20230601,160900,312600596,1475,1475,1475,1475,0
20230601,160800,312600596,1475,1475,1475,1475,0
20230601,160700,312600596,1475,1475,1475,1475,0
20230601,160600,312600596,1475,1475,1475,1475,0
20230601,160500,312600596,1475,1475,1475,1475,0
20230601,160400,312600596,1475,1475,1475,1475,0
20230601,160300,312600596,1475,1475,1475,1475,0
20230601,160200,312600596,1475,1475,1475,1475,0
20230601,160100,312600596,1475,1475,1475,1475,0
20230601,160000,312600596,1475,1475,1475,1475,0
20230601,155900,312600596,1475,1475,1475,1475,0
20230601,155800,312600596,1475,1475,1475,1475,0
20230601,155700,312600596,1475,1475,1475,1475,0
20230601,155600,312600596,1475,1475,1475,1475,0
20230601,155500,312600596,1475,1475,1475,1475,0
20230601,155400,312600596,1475,1475,1475,1475,0
20230601,155300,312600596,1475,1475,1475,1475,0
20230601,155200,312600596,1475,1475,1475,1475,5571
20230601,155100,312600596,1475,1475,1475,1475,0
20230601,155000,312600596,1475,1475,1475,1475,0
20230601,154900,312600596,1475,1475,1475,1475,0
20230601,154800,312600596,1475,1475,1475,1475,0
20230601,154700,312600596,1475,1475,1475,1475,0
20230601,154600,312600596,1475,1475,1475,1475,0
20230601,154500,312600596,1475,1475,1475,1475,0
20230601,154400,312600596,1475,1475,1475,1475,0
20230601,154300,312600596,1475,1475,1475,1475,0
20230601,154200,312600596,1475,1475,1475,1475,0
20230601,154100,312600596,1475,1475,1475,1475,0
20230601,154000,312600596,1475,1475,1475,1475,0
20230601,153900,312600596,1475,1475,1475,1475,0
20230601,153800,312600596,1475,1475,1475,1475,0
20230601,153700,312600596,1475,1475,1475,1475,0
20230601,153600,312600596,1475,1475,1475,1475,0
20230601,153500,312600596,1475,1475,1475,1475,0
20230601,153400,312600596,1475,1475,1475,1475,0
20230601,153300,312600596,1475,1475,1475,1475,0
20230601,153200,312600596,1475,1475,1475,1475,0
20230601,153100,312600596,1475,1475,1475,1475,0
20230601,153000,312600596,1475,1475,1475,1475,5571
20230601,152900,304383371,1472,1472,1472,1472,0
20230601,152800,304383371,1472,1472,1472,1472,0
20230601,152700,304383371,1472,1472,1472,1472,0
20230601,152600,304383371,1472,1472,1472,1472,0
20230601,152500,304383371,1472,1472,1472,1472,0
20230601,152400,304383371,1472,1472,1472,1472,0
20230601,152300,304383371,1472,1472,1472,1472,0
20230601,152200,304383371,1472,1472,1472,1472,0
20230601,152100,304383371,1472,1472,1472,1472,0
20230601,152000,304383371,1472,1472,1472,1472,0
20230601,151900,304383371,1472,1471,1472,1471,2332
20230601,151800,300951369,1471,1471,1471,1471,0
20230601,151700,300951369,1471,1471,1471,1471,52
20230601,151600,300874877,1471,1471,1471,1471,10
20230601,151500,300860167,1470,1470,1470,1470,16
20230601,151400,300836647,1470,1470,1470,1470,0
20230601,151300,300836647,1470,1470,1470,1470,191
20230601,151200,300555877,1470,1470,1473,1470,5020
20230601,151100,293170062,1470,1470,1470,1470,7
20230601,151000,293159772,1469,1469,1469,1469,1105
20230601,150900,291536527,1469,1469,1470,1469,107
20230601,150800,291379343,1468,1468,1468,1468,0
20230601,150700,291379343,1468,1469,1469,1468,1359
20230601,150600,289383982,1469,1469,1469,1469,2
20230601,150500,289381044,1469,1469,1469,1469,0
20230601,150400,289381044,1469,1468,1469,1468,21
20230601,150300,289350215,1468,1468,1468,1468,106
20230601,150200,289194607,1468,1468,1468,1468,0
20230601,150100,289194607,1468,1468,1468,1468,201
20230601,150000,288899539,1468,1468,1468,1468,0
20230601,145900,288899539,1468,1468,1468,1468,3000
20230601,145800,284495539,1469,1469,1469,1469,312
20230601,145700,284037211,1468,1468,1468,1468,424
20230601,145600,283414779,1468,1468,1468,1468,0
20230601,145500,283414779,1468,1468,1468,1468,0
20230601,145400,283414779,1468,1468,1468,1468,601
20230601,145300,282532511,1470,1470,1470,1470,0
20230601,145200,282532511,1470,1470,1470,1470,14
20230601,145100,282511931,1470,1470,1470,1470,1174
20230601,145000,280786151,1470,1469,1470,1469,6000
20230601,144900,271966156,1470,1469,1470,1469,2
20230601,144800,271963217,1470,1469,1470,1469,5
20230601,144700,271955870,1469,1469,1469,1469,0
20230601,144600,271955870,1469,1468,1469,1468,3162
20230601,144500,267313009,1467,1467,1467,1467,500
20230601,144400,266579509,1467,1468,1468,1467,7
20230601,144300,266569235,1468,1468,1468,1468,0
20230601,144200,266569235,1468,1468,1468,1468,0
20230601,144100,266569235,1468,1468,1468,1468,1
20230601,144000,266567767,1467,1465,1467,1465,9811
20230601,143900,252177082,1466,1466,1466,1466,1
20230601,143800,252175616,1465,1465,1465,1465,0
20230601,143700,252175616,1465,1465,1465,1465,0
20230601,143600,252175616,1465,1465,1465,1465,0
20230601,143500,252175616,1465,1465,1465,1465,108
20230601,143400,252017396,1465,1465,1465,1465,534
20230601,143300,251235086,1466,1466,1466,1466,2
20230601,143200,251232154,1465,1465,1465,1465,0
20230601,143100,251232154,1465,1465,1465,1465,5
20230601,143000,251224829,1465,1466,1466,1465,11
20230601,142900,251208704,1465,1465,1465,1465,30
20230601,142800,251164754,1465,1465,1465,1465,12
20230601,142700,251147174,1465,1465,1465,1465,3795
20230601,142600,245587499,1461,1461,1461,1461,0
20230601,142500,245587499,1461,1461,1461,1461,0
20230601,142400,245587499,1461,1461,1461,1461,0
20230601,142300,245587499,1461,1461,1461,1461,0
20230601,142200,245587499,1461,1461,1461,1461,10
20230601,142100,245572889,1461,1463,1463,1461,420
20230601,142000,244959229,1461,1461,1461,1461,0
20230601,141900,244959229,1461,1461,1461,1461,0
20230601,141800,244959229,1461,1461,1461,1461,0
20230601,141700,244959229,1461,1461,1461,1461,4
20230601,141600,244953385,1461,1464,1465,1461,1746
20230601,141500,242401448,1464,1464,1464,1464,100
20230601,141400,242255048,1465,1465,1465,1465,0
20230601,141300,242255048,1465,1465,1465,1465,1
20230601,141200,242253583,1463,1465,1465,1463,1320
20230601,141100,240322401,1465,1465,1465,1465,0
20230601,141000,240322401,1465,1465,1465,1465,1
20230601,140900,240320936,1463,1463,1463,1463,705
20230601,140800,239289521,1464,1464,1464,1464,300
20230601,140700,238850321,1464,1464,1464,1464,510
20230601,140600,238103681,1464,1464,1464,1464,0
20230601,140500,238103681,1464,1463,1464,1463,228
20230601,140400,237769974,1463,1463,1463,1463,1000
20230601,140300,236306974,1462,1462,1462,1462,0
20230601,140200,236306974,1462,1462,1462,1462,0
20230601,140100,236306974,1462,1462,1462,1462,998
20230601,140000,234847898,1462,1462,1462,1462,2
20230601,135900,234844974,1463,1463,1463,1463,0
20230601,135800,234844974,1463,1463,1463,1463,1
20230601,135700,234843511,1461,1461,1461,1461,37
20230601,135600,234789454,1461,1461,1461,1461,400
20230601,135500,234205054,1460,1460,1460,1460,0
20230601,135400,234205054,1460,1460,1460,1460,0
20230601,135300,234205054,1460,1460,1460,1460,27
20230601,135200,234165634,1462,1462,1462,1462,473
20230601,135100,233474108,1463,1464,1464,1463,44
20230601,135000,233409726,1464,1464,1464,1464,27
20230601,134900,233370198,1465,1465,1465,1465,0
20230601,134800,233370198,1465,1465,1465,1465,0
20230601,134700,233370198,1465,1465,1465,1465,0
20230601,134600,233370198,1465,1465,1465,1465,0
20230601,134500,233370198,1465,1465,1465,1465,22
20230601,134400,233337968,1466,1466,1466,1466,0
20230601,134300,233337968,1466,1466,1466,1466,5
20230601,134200,233330638,1463,1463,1463,1463,1
20230601,134100,233329175,1466,1466,1466,1466,0
20230601,134000,233329175,1466,1466,1466,1466,426
20230601,133900,232704659,1468,1467,1468,1467,80
20230601,133800,232587220,1468,1468,1468,1466,1146
20230601,133700,230907180,1467,1467,1467,1467,300
20230601,133600,230467080,1468,1468,1468,1468,0
20230601,133500,230467080,1468,1468,1468,1468,7
20230601,133400,230456804,1467,1467,1467,1467,0
20230601,133300,230456804,1467,1467,1467,1467,700
20230601,133200,229429904,1466,1466,1466,1466,0
20230601,133100,229429904,1466,1466,1466,1466,2430
20230601,133000,225867524,1466,1467,1467,1466,5
20230601,132900,225860190,1468,1467,1468,1467,66
20230601,132800,225763312,1462,1462,1462,1462,135
20230601,132700,225565942,1464,1464,1464,1464,428
20230601,132600,224939350,1465,1468,1468,1465,350
20230601,132500,224426570,1469,1469,1469,1469,0
20230601,132400,224426570,1469,1469,1469,1469,0
20230601,132300,224426570,1469,1469,1469,1469,99
20230601,132200,224281139,1471,1471,1471,1471,0
20230601,132100,224281139,1471,1471,1471,1471,14
20230601,132000,224260545,1471,1471,1471,1471,1
20230601,131900,224259074,1465,1471,1471,1464,8300
20230601,131800,212083857,1471,1471,1471,1471,210
20230601,131700,211774947,1472,1470,1472,1470,74
20230601,131600,211666133,1472,1472,1472,1472,703
20230601,131500,210631317,1472,1472,1472,1472,0
20230601,131400,210631317,1472,1472,1472,1472,1
20230601,131300,210629845,1472,1469,1472,1469,3728
20230601,131200,205147638,1469,1470,1470,1469,1306
20230601,131100,203228776,1470,1470,1470,1470,731
20230601,131000,202154206,1470,1470,1470,1470,1121
20230601,130900,200506336,1470,1471,1472,1470,1002
20230601,130800,199033393,1472,1472,1472,1472,705
20230601,130700,197995633,1472,1472,1472,1472,66
20230601,130600,197898481,1472,1471,1472,1471,501
20230601,130500,197161208,1470,1471,1471,1470,280
20230601,130400,196749548,1471,1470,1471,1470,1061
20230601,130300,195189877,1470,1470,1470,1470,13
20230601,130200,195170767,1470,1470,1470,1470,984
20230601,130100,193724287,1470,1469,1470,1469,1919
20230601,130000,190903387,1470,1470,1470,1470,424
20230601,125900,190280107,1470,1469,1470,1469,1210
20230601,125800,188502463,1469,1468,1469,1468,1829
20230601,125700,185815713,1467,1468,1468,1467,2281
20230601,125600,182467925,1468,1468,1468,1468,425
20230601,125500,181844025,1468,1469,1469,1468,363
20230601,125400,181311140,1469,1469,1469,1469,997
20230601,125300,179846547,1469,1467,1469,1467,593
20230601,125200,178976021,1466,1463,1466,1463,9082
20230601,125100,165671130,1463,1462,1463,1462,4
20230601,125000,165665280,1462,1462,1462,1461,447
20230601,124900,165011767,1462,1459,1462,1459,4419
20230601,124800,158559843,1459,1459,1459,1459,0
20230601,124700,158559843,1459,1459,1459,1459,0
20230601,124600,158559843,1459,1459,1459,1459,2
20230601,124500,158556925,1458,1458,1458,1458,1
20230601,124400,158555467,1458,1455,1458,1455,9604
20230601,124300,144577054,1454,1454,1454,1454,0
20230601,124200,144577054,1454,1455,1455,1454,183
20230601,124100,144310969,1455,1455,1455,1455,10
20230601,124000,144296419,1455,1455,1455,1455,0
20230601,123900,144296419,1455,1455,1455,1455,687
20230601,123800,143296834,1455,1455,1455,1455,18
20230601,123700,143270644,1455,1455,1455,1455,0
20230601,123600,143270644,1455,1455,1455,1455,0
20230601,123500,143270644,1455,1455,1455,1455,1
20230601,123400,143269189,1455,1455,1455,1455,1
20230601,123300,143267734,1455,1455,1455,1455,0
20230601,123200,143267734,1455,1455,1455,1455,0
20230601,123100,143267734,1455,1455,1455,1455,0
20230601,123000,143267734,1455,1455,1455,1455,0
20230601,122900,143267734,1455,1455,1455,1455,0
20230601,122800,143267734,1455,1455,1455,1455,0
20230601,122700,143267734,1455,1455,1455,1455,0
20230601,122600,143267734,1455,1455,1455,1455,0
20230601,122500,143267734,1455,1455,1455,1455,102
20230601,122400,143119324,1454,1454,1454,1454,0
20230601,122300,143119324,1454,1454,1454,1454,0
20230601,122200,143119324,1454,1454,1454,1454,0
20230601,122100,143119324,1454,1454,1454,1454,12541
20230601,122000,124884710,1454,1454,1454,1454,0
20230601,121900,124884710,1454,1454,1454,1454,0
20230601,121800,124884710,1454,1454,1454,1454,0
20230601,121700,124884710,1454,1454,1454,1454,0
20230601,121600,124884710,1454,1454,1454,1454,2
20230601,121500,124881802,1453,1453,1453,1453,99
20230601,121400,124737955,1451,1451,1451,1451,0
20230601,121300,124737955,1451,1451,1451,1451,0
20230601,121200,124737955,1451,1451,1451,1451,2000
20230601,121100,121835955,1451,1451,1451,1451,0
20230601,121000,121835955,1451,1451,1451,1451,0
20230601,120900,121835955,1451,1451,1451,1451,0
20230601,120800,121835955,1451,1451,1451,1451,0
20230601,120700,121835955,1451,1451,1451,1451,0
20230601,120600,121835955,1451,1450,1451,1450,2424
20230601,120500,118319077,1448,1448,1448,1448,0
20230601,120400,118319077,1448,1448,1448,1448,0
20230601,120300,118319077,1448,1448,1448,1448,0
20230601,120200,118319077,1448,1448,1448,1448,370
20230601,120100,117783317,1448,1448,1448,1448,0
20230601,120000,117783317,1448,1448,1448,1448,0
20230601,115900,117783317,1448,1448,1448,1448,130
20230601,115800,117595077,1448,1448,1448,1448,427
20230601,115700,116976781,1449,1449,1449,1449,33
20230601,115600,116928964,1449,1449,1449,1448,717
20230601,115500,115890607,1450,1450,1450,1450,5
20230601,115400,115883357,1450,1450,1450,1450,40
20230601,115300,115825357,1449,1449,1449,1449,130
20230601,115200,115636987,1449,1449,1449,1449,46
20230601,115100,115570333,1449,1450,1450,1449,536
20230601,115000,114793135,1451,1451,1451,1451,0
20230601,114900,114793135,1451,1451,1451,1451,70
20230601,114800,114691565,1451,1451,1451,1451,101
20230601,114700,114545014,1451,1451,1451,1451,2
20230601,114600,114542112,1451,1451,1451,1451,0
20230601,114500,114542112,1451,1451,1451,1451,230
20230601,114400,114208382,1451,1451,1451,1451,1
20230601,114300,114206931,1451,1451,1451,1451,0
20230601,114200,114206931,1451,1451,1451,1451,0
20230601,114100,114206931,1451,1450,1451,1450,108
20230601,114000,114050231,1451,1451,1451,1451,1
20230601,113900,114048780,1450,1450,1450,1450,0
20230601,113800,114048780,1450,1450,1450,1450,8
20230601,113700,114037180,1450,1450,1450,1450,0
20230601,113600,114037180,1450,1450,1450,1450,0
20230601,113500,114037180,1450,1450,1450,1450,0
20230601,113400,114037180,1450,1450,1450,1450,0
20230601,113300,114037180,1450,1450,1450,1450,0
20230601,113200,114037180,1450,1450,1450,1450,0
20230601,113100,114037180,1450,1450,1450,1450,0
20230601,113000,114037180,1450,1450,1450,1450,0
20230601,112900,114037180,1450,1450,1450,1450,1000
20230601,112800,112587180,1450,1450,1450,1450,127
20230601,112700,112403030,1451,1451,1451,1451,209
20230601,112600,112099771,1451,1452,1452,1451,650
20230601,112500,111156571,1452,1452,1452,1452,0
20230601,112400,111156571,1452,1452,1452,1452,0
20230601,112300,111156571,1452,1452,1452,1452,0
20230601,112200,111156571,1452,1456,1456,1452,1711
20230601,112100,108666579,1456,1456,1456,1456,400
20230601,112000,108084179,1456,1455,1457,1455,3282
20230601,111900,103307298,1454,1454,1454,1454,0
20230601,111800,103307298,1454,1454,1454,1454,0
20230601,111700,103307298,1454,1454,1454,1454,2
20230601,111600,103304390,1454,1454,1454,1454,0
20230601,111500,103304390,1454,1454,1454,1454,193
20230601,111400,103023768,1454,1454,1454,1454,7
20230601,111300,103013590,1455,1455,1455,1455,1
20230601,111200,103012135,1454,1454,1454,1454,350
20230601,111100,102503235,1455,1455,1455,1455,0
20230601,111000,102503235,1455,1455,1455,1455,4
20230601,110900,102497415,1451,1452,1452,1451,1000
20230601,110800,101046360,1455,1455,1455,1455,0
20230601,110700,101046360,1455,1455,1455,1455,0
20230601,110600,101046360,1455,1455,1455,1455,0
20230601,110500,101046360,1455,1455,1455,1455,1
20230601,110400,101044905,1455,1455,1455,1455,190
20230601,110300,100768455,1455,1455,1455,1455,0
20230601,110200,100768455,1455,1454,1455,1454,1500
20230601,110100,98587280,1454,1454,1454,1454,0
20230601,110000,98587280,1454,1454,1454,1454,0
20230601,105900,98587280,1454,1454,1454,1454,38
20230601,105800,98532028,1454,1454,1454,1454,0
20230601,105700,98532028,1454,1450,1454,1450,1080
20230601,105600,96966024,1450,1450,1450,1450,0
20230601,105500,96966024,1450,1451,1451,1450,300
20230601,105400,96530915,1451,1451,1451,1451,0
20230601,105300,96530915,1451,1451,1451,1451,69
20230601,105200,96430796,1455,1455,1455,1455,0
20230601,105100,96430796,1455,1455,1455,1455,5
20230601,105000,96423521,1455,1455,1455,1455,0
20230601,104900,96423521,1455,1455,1455,1455,1
20230601,104800,96422066,1455,1455,1455,1455,99
20230601,104700,96278021,1455,1455,1455,1455,0
20230601,104600,96278021,1455,1455,1455,1455,50
20230601,104500,96205271,1455,1455,1455,1455,0
20230601,104400,96205271,1455,1455,1455,1455,466
20230601,104300,95527241,1455,1455,1455,1455,0
20230601,104200,95527241,1455,1455,1455,1455,6534
20230601,104100,86020271,1455,1455,1455,1455,16
20230601,104000,85996991,1455,1455,1455,1455,0
20230601,103900,85996991,1455,1455,1455,1455,30
20230601,103800,85953341,1455,1455,1455,1455,59
20230601,103700,85867496,1455,1455,1455,1455,1
20230601,103600,85866041,1455,1455,1455,1455,20
20230601,103500,85836941,1455,1455,1455,1455,1106
20230601,103400,84227711,1455,1455,1455,1455,14
20230601,103300,84207341,1455,1455,1455,1455,1301
20230601,103200,82314386,1455,1455,1455,1455,0
20230601,103100,82314386,1455,1455,1455,1455,2031
20230601,103000,79359281,1455,1453,1455,1450,2068
20230601,102900,76356532,1455,1455,1455,1455,2231
20230601,102800,73110427,1456,1456,1456,1456,0
20230601,102700,73110427,1456,1455,1456,1455,313
20230601,102600,72655010,1455,1455,1455,1455,1
20230601,102500,72653555,1453,1453,1454,1453,465
20230601,102400,71977694,1453,1452,1453,1452,1158
20230601,102300,70295672,1452,1452,1452,1452,201
20230601,102200,70003820,1452,1452,1452,1452,0
20230601,102100,70003820,1452,1452,1452,1452,0
20230601,102000,70003820,1452,1452,1452,1452,0
20230601,101900,70003820,1452,1451,1452,1451,138
20230601,101800,69803573,1450,1450,1450,1450,347
20230601,101700,69300423,1449,1449,1449,1449,80
20230601,101600,69184503,1449,1449,1449,1449,367
20230601,101500,68652720,1449,1449,1449,1449,14
20230601,101400,68632434,1449,1449,1449,1449,0
20230601,101300,68632434,1449,1449,1449,1449,19
20230601,101200,68604903,1448,1448,1448,1448,500
20230601,101100,67880903,1448,1448,1448,1448,78
20230601,101000,67767959,1449,1449,1449,1449,0
20230601,100900,67767959,1449,1449,1449,1449,15
20230601,100800,67746224,1448,1448,1448,1448,10
20230601,100700,67731744,1448,1448,1448,1448,20
20230601,100600,67702784,1448,1448,1448,1448,0
20230601,100500,67702784,1448,1449,1450,1448,550
20230601,100400,66906326,1447,1449,1449,1447,160
20230601,100300,66674604,1449,1449,1449,1449,0
20230601,100200,66674604,1449,1449,1449,1449,46
20230601,100100,66607950,1448,1447,1448,1447,3742
20230601,100000,61191579,1446,1446,1446,1446,172
20230601,095900,60942867,1446,1446,1446,1446,144
20230601,095800,60734643,1447,1447,1447,1447,830
20230601,095700,59533633,1447,1445,1447,1445,3401
20230601,095600,54617186,1446,1446,1446,1446,0
20230601,095500,54617186,1446,1446,1446,1446,0
20230601,095400,54617186,1446,1446,1446,1446,79
20230601,095300,54502952,1446,1446,1446,1446,5
20230601,095200,54495722,1447,1446,1447,1446,107
20230601,095100,54340999,1447,1447,1447,1447,0
20230601,095000,54340999,1447,1447,1447,1447,5
20230601,094900,54333764,1445,1445,1445,1445,12
20230601,094800,54316424,1444,1444,1444,1444,1272
20230601,094700,52479656,1444,1444,1444,1444,120
20230601,094600,52306376,1444,1444,1444,1444,40
20230601,094500,52248616,1443,1444,1444,1443,511
20230601,094400,51510831,1444,1444,1444,1444,10
20230601,094300,51496391,1444,1444,1444,1444,0
20230601,094200,51496391,1444,1444,1444,1444,1
20230601,094100,51494947,1440,1440,1440,1440,1000
20230601,094000,50054947,1440,1444,1444,1440,8002
20230601,093900,38515353,1444,1444,1446,1444,533
20230601,093800,37745691,1444,1446,1447,1443,4307
20230601,093700,31518278,1446,1446,1446,1446,990
20230601,093600,30086738,1443,1447,1447,1443,100
20230601,093500,29942172,1447,1447,1447,1447,14
20230601,093400,29921914,1443,1444,1444,1443,1184
20230601,093300,28213267,1443,1446,1446,1443,2392
20230601,093200,24759717,1448,1448,1448,1448,101
20230601,093100,24613469,1447,1449,1449,1447,109
20230601,093000,24455738,1449,1447,1450,1447,97
20230601,092900,24315374,1446,1446,1446,1446,10
20230601,092800,24300914,1447,1446,1447,1446,18
20230601,092700,24274878,1447,1447,1447,1447,147
20230601,092600,24062169,1450,1448,1450,1447,21
20230601,092500,24031765,1449,1449,1449,1449,175
20230601,092400,23778190,1449,1449,1449,1449,140
20230601,092300,23575330,1449,1449,1449,1449,20
20230601,092200,23546350,1449,1449,1449,1449,50
20230601,092100,23473900,1449,1449,1449,1449,70
20230601,092000,23372470,1448,1448,1448,1448,0
20230601,091900,23372470,1448,1448,1448,1448,30
20230601,091800,23329030,1449,1450,1450,1449,119
20230601,091700,23156592,1450,1450,1450,1450,1158
20230601,091600,21477492,1450,1450,1450,1450,1
20230601,091500,21476042,1450,1449,1450,1449,2
20230601,091400,21473143,1450,1450,1450,1450,199
20230601,091300,21184593,1446,1446,1446,1446,6143
20230601,091200,12301815,1443,1443,1443,1443,128
20230601,091100,12117111,1443,1441,1443,1441,181
20230601,091000,11856288,1442,1443,1443,1442,32
20230601,090900,11810143,1443,1447,1447,1443,3595
20230601,090800,6610700,1447,1448,1448,1447,300
20230601,090700,6176599,1447,1449,1449,1447,301
20230601,090600,5740831,1450,1450,1450,1450,0
20230601,090500,5740831,1450,1450,1450,1450,35
20230601,090400,5690081,1450,1450,1450,1450,1578
20230601,090300,3401981,1450,1449,1450,1449,6
20230601,090200,3393283,1450,1450,1450,1450,6
20230601,090100,3384583,1450,1445,1450,1445,118
20230601,090000,3213848,1442,1442,1442,1441,2229