KissMeData/082640/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203500,358664490,3740,3740,3740,3740,2500
20230601,203400,358664490,3740,3740,3740,3740,0
20230601,203300,358664490,3740,3740,3740,3740,0
20230601,203200,358664490,3740,3740,3740,3740,0
20230601,203100,358664490,3740,3740,3740,3740,0
20230601,203000,358664490,3740,3740,3740,3740,0
20230601,202900,358664490,3740,3740,3740,3740,0
20230601,202800,358664490,3740,3740,3740,3740,0
20230601,202700,358664490,3740,3740,3740,3740,0
20230601,202600,358664490,3740,3740,3740,3740,0
20230601,202500,358664490,3740,3740,3740,3740,0
20230601,202400,358664490,3740,3740,3740,3740,0
20230601,202300,358664490,3740,3740,3740,3740,0
20230601,202200,358664490,3740,3740,3740,3740,0
20230601,202100,358664490,3740,3740,3740,3740,0
20230601,202000,358664490,3740,3740,3740,3740,0
20230601,201900,358664490,3740,3740,3740,3740,0
20230601,201800,358664490,3740,3740,3740,3740,0
20230601,201700,358664490,3740,3740,3740,3740,0
20230601,201600,358664490,3740,3740,3740,3740,0
20230601,201500,358664490,3740,3740,3740,3740,0
20230601,201400,358664490,3740,3740,3740,3740,0
20230601,201300,358664490,3740,3740,3740,3740,0
20230601,201200,358664490,3740,3740,3740,3740,0
20230601,201100,358664490,3740,3740,3740,3740,0
20230601,201000,358664490,3740,3740,3740,3740,0
20230601,200900,358664490,3740,3740,3740,3740,0
20230601,200800,358664490,3740,3740,3740,3740,0
20230601,200700,358664490,3740,3740,3740,3740,0
20230601,200600,358664490,3740,3740,3740,3740,0
20230601,200500,358664490,3740,3740,3740,3740,2500
20230601,200400,358664490,3740,3740,3740,3740,0
20230601,200300,358664490,3740,3740,3740,3740,0
20230601,200200,358664490,3740,3740,3740,3740,0
20230601,200100,358664490,3740,3740,3740,3740,0
20230601,200000,358664490,3740,3740,3740,3740,0
20230601,195900,358664490,3740,3740,3740,3740,0
20230601,195800,358664490,3740,3740,3740,3740,0
20230601,195700,358664490,3740,3740,3740,3740,0
20230601,195600,358664490,3740,3740,3740,3740,0
20230601,195500,358664490,3740,3740,3740,3740,0
20230601,195400,358664490,3740,3740,3740,3740,0
20230601,195300,358664490,3740,3740,3740,3740,0
20230601,195200,358664490,3740,3740,3740,3740,0
20230601,195100,358664490,3740,3740,3740,3740,0
20230601,195000,358664490,3740,3740,3740,3740,0
20230601,194900,358664490,3740,3740,3740,3740,0
20230601,194800,358664490,3740,3740,3740,3740,0
20230601,194700,358664490,3740,3740,3740,3740,0
20230601,194600,358664490,3740,3740,3740,3740,0
20230601,194500,358664490,3740,3740,3740,3740,0
20230601,194400,358664490,3740,3740,3740,3740,0
20230601,194300,358664490,3740,3740,3740,3740,0
20230601,194200,358664490,3740,3740,3740,3740,0
20230601,194100,358664490,3740,3740,3740,3740,0
20230601,194000,358664490,3740,3740,3740,3740,0
20230601,193900,358664490,3740,3740,3740,3740,0
20230601,193800,358664490,3740,3740,3740,3740,0
20230601,193700,358664490,3740,3740,3740,3740,0
20230601,193600,358664490,3740,3740,3740,3740,0
20230601,193500,358664490,3740,3740,3740,3740,2500
20230601,193400,358664490,3740,3740,3740,3740,0
20230601,193300,358664490,3740,3740,3740,3740,0
20230601,193200,358664490,3740,3740,3740,3740,0
20230601,193100,358664490,3740,3740,3740,3740,0
20230601,193000,358664490,3740,3740,3740,3740,0
20230601,192900,358664490,3740,3740,3740,3740,0
20230601,192800,358664490,3740,3740,3740,3740,0
20230601,192700,358664490,3740,3740,3740,3740,0
20230601,192600,358664490,3740,3740,3740,3740,0
20230601,192500,358664490,3740,3740,3740,3740,0
20230601,192400,358664490,3740,3740,3740,3740,0
20230601,192300,358664490,3740,3740,3740,3740,0
20230601,192200,358664490,3740,3740,3740,3740,0
20230601,192100,358664490,3740,3740,3740,3740,0
20230601,192000,358664490,3740,3740,3740,3740,0
20230601,191900,358664490,3740,3740,3740,3740,0
20230601,191800,358664490,3740,3740,3740,3740,0
20230601,191700,358664490,3740,3740,3740,3740,0
20230601,191600,358664490,3740,3740,3740,3740,0
20230601,191500,358664490,3740,3740,3740,3740,0
20230601,191400,358664490,3740,3740,3740,3740,0
20230601,191300,358664490,3740,3740,3740,3740,0
20230601,191200,358664490,3740,3740,3740,3740,0
20230601,191100,358664490,3740,3740,3740,3740,0
20230601,191000,358664490,3740,3740,3740,3740,0
20230601,190900,358664490,3740,3740,3740,3740,0
20230601,190800,358664490,3740,3740,3740,3740,0
20230601,190700,358664490,3740,3740,3740,3740,0
20230601,190600,358664490,3740,3740,3740,3740,0
20230601,190500,358664490,3740,3740,3740,3740,2500
20230601,190400,358664490,3740,3740,3740,3740,0
20230601,190300,358664490,3740,3740,3740,3740,0
20230601,190200,358664490,3740,3740,3740,3740,0
20230601,190100,358664490,3740,3740,3740,3740,0
20230601,190000,358664490,3740,3740,3740,3740,0
20230601,185900,358664490,3740,3740,3740,3740,0
20230601,185800,358664490,3740,3740,3740,3740,0
20230601,185700,358664490,3740,3740,3740,3740,0
20230601,185600,358664490,3740,3740,3740,3740,0
20230601,185500,358664490,3740,3740,3740,3740,0
20230601,185400,358664490,3740,3740,3740,3740,0
20230601,185300,358664490,3740,3740,3740,3740,0
20230601,185200,358664490,3740,3740,3740,3740,0
20230601,185100,358664490,3740,3740,3740,3740,0
20230601,185000,358664490,3740,3740,3740,3740,0
20230601,184900,358664490,3740,3740,3740,3740,0
20230601,184800,358664490,3740,3740,3740,3740,0
20230601,184700,358664490,3740,3740,3740,3740,0
20230601,184600,358664490,3740,3740,3740,3740,0
20230601,184500,358664490,3740,3740,3740,3740,0
20230601,184400,358664490,3740,3740,3740,3740,0
20230601,184300,358664490,3740,3740,3740,3740,0
20230601,184200,358664490,3740,3740,3740,3740,0
20230601,184100,358664490,3740,3740,3740,3740,0
20230601,184000,358664490,3740,3740,3740,3740,0
20230601,183900,358664490,3740,3740,3740,3740,0
20230601,183800,358664490,3740,3740,3740,3740,0
20230601,183700,358664490,3740,3740,3740,3740,0
20230601,183600,358664490,3740,3740,3740,3740,0
20230601,183500,358664490,3740,3740,3740,3740,2500
20230601,183400,358664490,3740,3740,3740,3740,0
20230601,183300,358664490,3740,3740,3740,3740,0
20230601,183200,358664490,3740,3740,3740,3740,0
20230601,183100,358664490,3740,3740,3740,3740,0
20230601,183000,358664490,3740,3740,3740,3740,0
20230601,182900,358664490,3740,3740,3740,3740,0
20230601,182800,358664490,3740,3740,3740,3740,0
20230601,182700,358664490,3740,3740,3740,3740,0
20230601,182600,358664490,3740,3740,3740,3740,0
20230601,182500,358664490,3740,3740,3740,3740,0
20230601,182400,358664490,3740,3740,3740,3740,0
20230601,182300,358664490,3740,3740,3740,3740,0
20230601,182200,358664490,3740,3740,3740,3740,0
20230601,182100,358664490,3740,3740,3740,3740,0
20230601,182000,358664490,3740,3740,3740,3740,0
20230601,181900,358664490,3740,3740,3740,3740,0
20230601,181800,358664490,3740,3740,3740,3740,0
20230601,181700,358664490,3740,3740,3740,3740,0
20230601,181600,358664490,3740,3740,3740,3740,0
20230601,181500,358664490,3740,3740,3740,3740,0
20230601,181400,358664490,3740,3740,3740,3740,0
20230601,181300,358664490,3740,3740,3740,3740,0
20230601,181200,358664490,3740,3740,3740,3740,0
20230601,181100,358664490,3740,3740,3740,3740,0
20230601,181000,358664490,3740,3740,3740,3740,0
20230601,180900,358664490,3740,3740,3740,3740,0
20230601,180800,358664490,3740,3740,3740,3740,0
20230601,180700,358664490,3740,3740,3740,3740,0
20230601,180600,358664490,3740,3740,3740,3740,0
20230601,180500,358664490,3740,3740,3740,3740,2500
20230601,180400,358664490,3740,3740,3740,3740,0
20230601,180300,358664490,3740,3740,3740,3740,0
20230601,180200,358664490,3740,3740,3740,3740,0
20230601,180100,358664490,3740,3740,3740,3740,0
20230601,180000,358664490,3740,3740,3740,3740,0
20230601,175900,358664490,3740,3740,3740,3740,0
20230601,175800,358664490,3740,3740,3740,3740,0
20230601,175700,358664490,3740,3740,3740,3740,0
20230601,175600,358664490,3740,3740,3740,3740,0
20230601,175500,358664490,3740,3740,3740,3740,0
20230601,175400,358664490,3740,3740,3740,3740,0
20230601,175300,358664490,3740,3740,3740,3740,0
20230601,175200,358664490,3740,3740,3740,3740,0
20230601,175100,358664490,3740,3740,3740,3740,0
20230601,175000,358664490,3740,3740,3740,3740,0
20230601,174900,358664490,3740,3740,3740,3740,0
20230601,174800,358664490,3740,3740,3740,3740,0
20230601,174700,358664490,3740,3740,3740,3740,0
20230601,174600,358664490,3740,3740,3740,3740,0
20230601,174500,358664490,3740,3740,3740,3740,0
20230601,174400,358664490,3740,3740,3740,3740,0
20230601,174300,358664490,3740,3740,3740,3740,0
20230601,174200,358664490,3740,3740,3740,3740,0
20230601,174100,358664490,3740,3740,3740,3740,0
20230601,174000,358664490,3740,3740,3740,3740,0
20230601,173900,358664490,3740,3740,3740,3740,0
20230601,173800,358664490,3740,3740,3740,3740,0
20230601,173700,358664490,3740,3740,3740,3740,0
20230601,173600,358664490,3740,3740,3740,3740,0
20230601,173500,358664490,3740,3740,3740,3740,2500
20230601,173400,358664490,3740,3740,3740,3740,0
20230601,173300,358664490,3740,3740,3740,3740,0
20230601,173200,358664490,3740,3740,3740,3740,0
20230601,173100,358664490,3740,3740,3740,3740,0
20230601,173000,358664490,3740,3740,3740,3740,0
20230601,172900,358664490,3740,3740,3740,3740,0
20230601,172800,358664490,3740,3740,3740,3740,0
20230601,172700,358664490,3740,3740,3740,3740,0
20230601,172600,358664490,3740,3740,3740,3740,0
20230601,172500,358664490,3740,3740,3740,3740,0
20230601,172400,358664490,3740,3740,3740,3740,0
20230601,172300,358664490,3740,3740,3740,3740,0
20230601,172200,358664490,3740,3740,3740,3740,0
20230601,172100,358664490,3740,3740,3740,3740,0
20230601,172000,358664490,3740,3740,3740,3740,0
20230601,171900,358664490,3740,3740,3740,3740,0
20230601,171800,358664490,3740,3740,3740,3740,0
20230601,171700,358664490,3740,3740,3740,3740,0
20230601,171600,358664490,3740,3740,3740,3740,0
20230601,171500,358664490,3740,3740,3740,3740,0
20230601,171400,358664490,3740,3740,3740,3740,0
20230601,171300,358664490,3740,3740,3740,3740,0
20230601,171200,358664490,3740,3740,3740,3740,0
20230601,171100,358664490,3740,3740,3740,3740,0
20230601,171000,358664490,3740,3740,3740,3740,0
20230601,170900,358664490,3740,3740,3740,3740,0
20230601,170800,358664490,3740,3740,3740,3740,0
20230601,170700,358664490,3740,3740,3740,3740,0
20230601,170600,358664490,3740,3740,3740,3740,0
20230601,170500,358664490,3740,3740,3740,3740,2500
20230601,170400,358664490,3740,3740,3740,3740,0
20230601,170300,358664490,3740,3740,3740,3740,0
20230601,170200,358664490,3740,3740,3740,3740,0
20230601,170100,358664490,3740,3740,3740,3740,0
20230601,170000,358664490,3740,3740,3740,3740,0
20230601,165900,358664490,3740,3740,3740,3740,0
20230601,165800,358664490,3740,3740,3740,3740,0
20230601,165700,358664490,3740,3740,3740,3740,0
20230601,165600,358664490,3740,3740,3740,3740,0
20230601,165500,358664490,3740,3740,3740,3740,0
20230601,165400,358664490,3740,3740,3740,3740,0
20230601,165300,358664490,3740,3740,3740,3740,0
20230601,165200,358664490,3740,3740,3740,3740,0
20230601,165100,358664490,3740,3740,3740,3740,0
20230601,165000,358664490,3740,3740,3740,3740,0
20230601,164900,358664490,3740,3740,3740,3740,0
20230601,164800,358664490,3740,3740,3740,3740,0
20230601,164700,358664490,3740,3740,3740,3740,0
20230601,164600,358664490,3740,3740,3740,3740,0
20230601,164500,358664490,3740,3740,3740,3740,0
20230601,164400,358664490,3740,3740,3740,3740,0
20230601,164300,358664490,3740,3740,3740,3740,0
20230601,164200,358664490,3740,3740,3740,3740,0
20230601,164100,358664490,3740,3740,3740,3740,0
20230601,164000,358664490,3740,3740,3740,3740,0
20230601,163900,358664490,3740,3740,3740,3740,0
20230601,163800,358664490,3740,3740,3740,3740,0
20230601,163700,358664490,3740,3740,3740,3740,0
20230601,163600,358664490,3740,3740,3740,3740,0
20230601,163500,358664490,3740,3740,3740,3740,2500
20230601,163400,358664490,3740,3740,3740,3740,0
20230601,163300,358664490,3740,3740,3740,3740,0
20230601,163200,358664490,3740,3740,3740,3740,0
20230601,163100,358664490,3740,3740,3740,3740,0
20230601,163000,358664490,3740,3740,3740,3740,0
20230601,162900,358664490,3740,3740,3740,3740,0
20230601,162800,358664490,3740,3740,3740,3740,0
20230601,162700,358664490,3740,3740,3740,3740,0
20230601,162600,358664490,3740,3740,3740,3740,0
20230601,162500,358664490,3740,3740,3740,3740,0
20230601,162400,358664490,3740,3740,3740,3740,0
20230601,162300,358664490,3740,3740,3740,3740,0
20230601,162200,358664490,3740,3740,3740,3740,0
20230601,162100,358664490,3740,3740,3740,3740,0
20230601,162000,358664490,3740,3740,3740,3740,0
20230601,161900,358664490,3740,3740,3740,3740,0
20230601,161800,358664490,3740,3740,3740,3740,0
20230601,161700,358664490,3740,3740,3740,3740,0
20230601,161600,358664490,3740,3740,3740,3740,0
20230601,161500,358664490,3740,3740,3740,3740,0
20230601,161400,358664490,3740,3740,3740,3740,0
20230601,161300,358664490,3740,3740,3740,3740,0
20230601,161200,358664490,3740,3740,3740,3740,0
20230601,161100,358664490,3740,3740,3740,3740,0
20230601,161000,358664490,3740,3740,3740,3740,0
20230601,160900,358664490,3740,3740,3740,3740,0
20230601,160800,358664490,3740,3740,3740,3740,0
20230601,160700,358664490,3740,3740,3740,3740,0
20230601,160600,358664490,3740,3740,3740,3740,0
20230601,160500,358664490,3740,3740,3740,3740,2500
20230601,160400,358664490,3740,3740,3740,3740,0
20230601,160300,358664490,3740,3740,3740,3740,0
20230601,160200,358664490,3740,3740,3740,3740,0
20230601,160100,358664490,3740,3740,3740,3740,0
20230601,160000,358664490,3740,3740,3740,3740,0
20230601,155900,358664490,3740,3740,3740,3740,0
20230601,155800,358664490,3740,3740,3740,3740,0
20230601,155700,358664490,3740,3740,3740,3740,0
20230601,155600,358664490,3740,3740,3740,3740,0
20230601,155500,358664490,3740,3740,3740,3740,0
20230601,155400,358664490,3740,3740,3740,3740,0
20230601,155300,358664490,3740,3740,3740,3740,0
20230601,155200,358664490,3740,3740,3740,3740,0
20230601,155100,358664490,3740,3740,3740,3740,0
20230601,155000,358664490,3740,3740,3740,3740,0
20230601,154900,358664490,3740,3740,3740,3740,0
20230601,154800,358664490,3740,3740,3740,3740,0
20230601,154700,358664490,3740,3740,3740,3740,0
20230601,154600,358664490,3740,3740,3740,3740,0
20230601,154500,358664490,3740,3740,3740,3740,0
20230601,154400,358664490,3740,3740,3740,3740,0
20230601,154300,358664490,3740,3740,3740,3740,0
20230601,154200,358664490,3740,3740,3740,3740,0
20230601,154100,358664490,3740,3740,3740,3740,0
20230601,154000,358664490,3740,3740,3740,3740,0
20230601,153900,358664490,3740,3740,3740,3740,0
20230601,153800,358664490,3740,3740,3740,3740,0
20230601,153700,358664490,3740,3740,3740,3740,0
20230601,153600,358664490,3740,3740,3740,3740,0
20230601,153500,358664490,3740,3740,3740,3740,2500
20230601,153400,358664490,3740,3740,3740,3740,0
20230601,153300,358664490,3740,3740,3740,3740,0
20230601,153200,358664490,3740,3740,3740,3740,0
20230601,153100,358664490,3740,3740,3740,3740,0
20230601,153000,358664490,3740,3740,3740,3740,2500
20230601,152900,349314490,3740,3740,3740,3740,0
20230601,152800,349314490,3740,3740,3740,3740,0
20230601,152700,349314490,3740,3740,3740,3740,0
20230601,152600,349314490,3740,3740,3740,3740,0
20230601,152500,349314490,3740,3740,3740,3740,0
20230601,152400,349314490,3740,3740,3740,3740,0
20230601,152300,349314490,3740,3740,3740,3740,0
20230601,152200,349314490,3740,3740,3740,3740,0
20230601,152100,349314490,3740,3740,3740,3740,0
20230601,152000,349314490,3740,3740,3740,3740,0
20230601,151900,349314490,3740,3740,3740,3735,30
20230601,151800,349202370,3740,3735,3740,3735,46
20230601,151700,349030490,3735,3735,3740,3735,63
20230601,151600,348795075,3735,3735,3735,3735,29
20230601,151500,348686760,3735,3735,3735,3735,4
20230601,151400,348671820,3740,3735,3740,3735,101
20230601,151300,348294405,3735,3735,3735,3735,202
20230601,151200,347539935,3740,3740,3740,3740,122
20230601,151100,347083655,3740,3740,3740,3740,228
20230601,151000,346230935,3735,3735,3735,3735,17
20230601,150900,346167440,3735,3735,3735,3735,10
20230601,150800,346130090,3735,3740,3740,3735,24
20230601,150700,346040350,3740,3735,3740,3735,9
20230601,150600,346006700,3735,3735,3740,3735,473
20230601,150500,344239775,3735,3735,3735,3735,4
20230601,150400,344224835,3735,3740,3740,3735,58
20230601,150300,344007955,3735,3735,3735,3735,3
20230601,150200,343996750,3735,3735,3735,3735,0
20230601,150100,343996750,3735,3735,3735,3735,0
20230601,150000,343996750,3735,3735,3735,3735,61
20230601,145900,343768915,3735,3735,3740,3735,67
20230601,145800,343518515,3735,3735,3735,3735,54
20230601,145700,343316825,3735,3735,3735,3735,47
20230601,145600,343141280,3735,3735,3735,3735,71
20230601,145500,342876095,3735,3735,3735,3735,23
20230601,145400,342790190,3735,3735,3735,3735,45
20230601,145300,342622115,3735,3735,3735,3735,23
20230601,145200,342536210,3740,3745,3745,3740,728
20230601,145100,339811200,3740,3740,3740,3740,54
20230601,145000,339609240,3740,3740,3740,3740,1
20230601,144900,339605500,3740,3740,3740,3740,32
20230601,144800,339485820,3735,3740,3755,3735,15
20230601,144700,339429725,3755,3740,3755,3740,7
20230601,144600,339403515,3740,3735,3740,3735,139
20230601,144500,338883670,3740,3735,3780,3735,311
20230601,144400,337718885,3735,3740,3790,3735,1026
20230601,144300,333873265,3790,3730,3790,3730,1887
20230601,144200,326807185,3730,3730,3730,3730,1
20230601,144100,326803455,3720,3730,3730,3720,5
20230601,144000,326784845,3720,3720,3720,3720,0
20230601,143900,326784845,3720,3730,3730,3720,41
20230601,143800,326632025,3720,3720,3720,3720,0
20230601,143700,326632025,3720,3720,3720,3720,82
20230601,143600,326326985,3720,3720,3720,3720,4
20230601,143500,326312105,3720,3720,3720,3720,2
20230601,143400,326304665,3730,3730,3730,3720,31
20230601,143300,326189075,3730,3730,3730,3730,29
20230601,143200,326080905,3720,3720,3720,3720,160
20230601,143100,325485705,3720,3720,3720,3720,3
20230601,143000,325474545,3720,3720,3720,3720,0
20230601,142900,325474545,3720,3720,3720,3720,4
20230601,142800,325459665,3730,3730,3730,3730,27
20230601,142700,325358955,3720,3720,3720,3720,4
20230601,142600,325344075,3725,3725,3725,3725,0
20230601,142500,325344075,3725,3725,3725,3725,11
20230601,142400,325303100,3725,3720,3725,3720,47
20230601,142300,325128045,3720,3720,3720,3720,0
20230601,142200,325128045,3720,3720,3720,3720,3
20230601,142100,325116885,3725,3730,3730,3725,2
20230601,142000,325109430,3730,3730,3730,3730,27
20230601,141900,325008720,3720,3730,3730,3720,55
20230601,141800,324803610,3735,3735,3735,3735,1
20230601,141700,324799875,3715,3715,3715,3715,4
20230601,141600,324785015,3715,3715,3715,3715,0
20230601,141500,324785015,3715,3715,3715,3715,3
20230601,141400,324773870,3735,3735,3735,3735,1
20230601,141300,324770135,3720,3720,3720,3720,0
20230601,141200,324770135,3720,3735,3735,3715,21
20230601,141100,324692020,3720,3720,3720,3720,4
20230601,141000,324677140,3720,3735,3735,3720,470
20230601,140900,322928275,3720,3720,3720,3720,0
20230601,140800,322928275,3720,3720,3720,3720,0
20230601,140700,322928275,3720,3720,3720,3720,3
20230601,140600,322917115,3720,3720,3720,3720,0
20230601,140500,322917115,3720,3735,3735,3720,24
20230601,140400,322827535,3720,3720,3720,3720,0
20230601,140300,322827535,3720,3720,3720,3720,0
20230601,140200,322827535,3720,3720,3720,3720,4
20230601,140100,322812655,3720,3720,3720,3720,0
20230601,140000,322812655,3720,3735,3735,3720,23
20230601,135900,322726810,3725,3725,3725,3725,0
20230601,135800,322726810,3725,3725,3725,3725,61
20230601,135700,322499585,3735,3735,3735,3735,6
20230601,135600,322477175,3725,3725,3725,3725,4
20230601,135500,322462275,3720,3720,3720,3720,5
20230601,135400,322443675,3720,3720,3720,3720,0
20230601,135300,322443675,3720,3715,3720,3715,56
20230601,135200,322235375,3720,3720,3720,3720,0
20230601,135100,322235375,3720,3720,3720,3720,29
20230601,135000,322127495,3715,3715,3715,3715,3
20230601,134900,322116350,3720,3720,3720,3720,0
20230601,134800,322116350,3720,3715,3720,3715,10
20230601,134700,322079195,3720,3720,3720,3720,2
20230601,134600,322071755,3715,3715,3715,3715,0
20230601,134500,322071755,3715,3725,3725,3715,35
20230601,134400,321941420,3715,3715,3715,3715,0
20230601,134300,321941420,3715,3715,3715,3715,3
20230601,134200,321930275,3720,3720,3720,3720,507
20230601,134100,320044235,3715,3715,3715,3715,4
20230601,134000,320029375,3720,3720,3720,3720,0
20230601,133900,320029375,3720,3720,3720,3720,31
20230601,133800,319914055,3720,3720,3720,3715,15
20230601,133700,319858275,3715,3715,3715,3715,0
20230601,133600,319858275,3715,3715,3715,3715,4
20230601,133500,319843415,3720,3720,3720,3720,0
20230601,133400,319843415,3720,3720,3720,3720,30
20230601,133300,319731815,3715,3715,3715,3715,13
20230601,133200,319683520,3720,3720,3720,3720,100
20230601,133100,319311520,3715,3715,3715,3715,4
20230601,133000,319296660,3715,3715,3715,3715,0
20230601,132900,319296660,3715,3715,3715,3715,4
20230601,132800,319281800,3720,3720,3720,3720,30
20230601,132700,319170200,3720,3720,3720,3720,10
20230601,132600,319133000,3715,3715,3715,3715,510
20230601,132500,317238350,3715,3715,3715,3715,0
20230601,132400,317238350,3715,3715,3715,3715,4
20230601,132300,317223490,3725,3725,3725,3725,0
20230601,132200,317223490,3725,3725,3725,3725,100
20230601,132100,316850990,3715,3715,3715,3715,4
20230601,132000,316836130,3715,3715,3715,3715,0
20230601,131900,316836130,3715,3715,3715,3715,16
20230601,131800,316776690,3715,3715,3715,3715,0
20230601,131700,316776690,3715,3715,3715,3715,0
20230601,131600,316776690,3715,3715,3715,3715,0
20230601,131500,316776690,3715,3715,3715,3715,0
20230601,131400,316776690,3715,3720,3730,3715,1311
20230601,131300,311903730,3720,3720,3720,3720,101
20230601,131200,311528010,3715,3715,3715,3715,0
20230601,131100,311528010,3715,3715,3720,3715,13
20230601,131000,311479710,3725,3715,3725,3715,67
20230601,130900,311230475,3720,3715,3720,3715,1358
20230601,130800,306178750,3715,3715,3715,3715,7
20230601,130700,306152745,3715,3715,3715,3715,15
20230601,130600,306097020,3715,3710,3720,3710,566
20230601,130500,303994245,3710,3710,3710,3710,7
20230601,130400,303968275,3710,3710,3715,3710,37
20230601,130300,303830855,3710,3710,3715,3710,70
20230601,130200,303570905,3710,3710,3710,3710,3
20230601,130100,303559775,3710,3715,3715,3710,81
20230601,130000,303259215,3710,3710,3710,3710,8
20230601,125900,303229535,3710,3710,3710,3710,19
20230601,125800,303159045,3715,3710,3715,3710,10
20230601,125700,303121930,3715,3710,3715,3710,103
20230601,125600,302739300,3715,3710,3715,3710,207
20230601,125500,301970315,3710,3705,3710,3705,170
20230601,125400,301339745,3705,3705,3705,3705,7
20230601,125300,301313810,3715,3710,3715,3705,3533
20230601,125200,288202615,3710,3710,3710,3710,3
20230601,125100,288191485,3710,3715,3715,3710,57
20230601,125000,287979830,3710,3710,3710,3710,7
20230601,124900,287953860,3710,3710,3710,3710,7
20230601,124800,287927890,3715,3710,3715,3710,1589
20230601,124700,282024860,3710,3710,3710,3710,3
20230601,124600,282013730,3710,3710,3710,3710,8
20230601,124500,281984050,3710,3715,3715,3710,37
20230601,124400,281846635,3710,3705,3710,3705,794
20230601,124300,278900970,3710,3705,3710,3705,173
20230601,124200,278259505,3705,3705,3705,3705,3
20230601,124100,278248390,3705,3705,3710,3705,10
20230601,124000,278211335,3710,3705,3710,3705,26
20230601,123900,278114990,3710,3710,3715,3705,109
20230601,123800,277710550,3710,3710,3710,3705,1591
20230601,123700,271807980,3705,3705,3705,3705,11
20230601,123600,271767225,3705,3705,3705,3705,19
20230601,123500,271696830,3705,3705,3705,3705,7
20230601,123400,271670895,3705,3710,3710,3705,27
20230601,123300,271570760,3705,3705,3705,3705,22
20230601,123200,271489250,3705,3705,3710,3705,379
20230601,123100,270084555,3705,3705,3705,3705,8
20230601,123000,270054915,3705,3710,3710,3705,9
20230601,122900,270021565,3705,3705,3705,3705,20
20230601,122800,269947465,3705,3705,3705,3705,7
20230601,122700,269921530,3710,3705,3710,3705,43
20230601,122600,269762015,3705,3710,3710,3705,56
20230601,122500,269554300,3710,3705,3710,3705,85
20230601,122400,269239055,3705,3705,3705,3705,37
20230601,122300,269101970,3705,3705,3710,3705,27
20230601,122200,269001905,3705,3705,3705,3705,66
20230601,122100,268757375,3705,3710,3710,3705,28
20230601,122000,268653610,3705,3710,3710,3705,49
20230601,121900,268471855,3705,3705,3710,3705,43
20230601,121800,268312385,3705,3705,3705,3705,20
20230601,121700,268238285,3705,3705,3705,3705,3
20230601,121600,268227170,3705,3705,3705,3705,8
20230601,121500,268197530,3705,3705,3705,3705,11
20230601,121400,268156775,3705,3705,3705,3705,20
20230601,121300,268082675,3710,3705,3710,3705,10
20230601,121200,268045610,3705,3705,3710,3705,48
20230601,121100,267867610,3710,3705,3710,3705,7
20230601,121000,267841660,3705,3705,3705,3705,20
20230601,120900,267767560,3705,3705,3705,3705,7
20230601,120800,267741625,3705,3705,3705,3705,33
20230601,120700,267619360,3705,3705,3705,3705,8
20230601,120600,267589720,3705,3705,3705,3705,17
20230601,120500,267526735,3705,3710,3710,3705,16
20230601,120400,267467410,3705,3710,3710,3705,206
20230601,120300,266703515,3705,3705,3705,3705,21
20230601,120200,266625710,3705,3705,3705,3705,17
20230601,120100,266562725,3710,3710,3710,3705,137
20230601,120000,266054490,3705,3705,3710,3705,114
20230601,115900,265631745,3705,3710,3710,3705,62
20230601,115800,265401965,3705,3705,3710,3705,26
20230601,115700,265305620,3705,3705,3705,3705,35
20230601,115600,265175945,3705,3705,3710,3705,66
20230601,115500,264931255,3705,3705,3705,3705,60
20230601,115400,264708955,3705,3705,3705,3705,19
20230601,115300,264638560,3705,3705,3705,3705,44
20230601,115200,264475540,3705,3705,3705,3705,31
20230601,115100,264360685,3705,3705,3705,3705,35
20230601,115000,264231010,3705,3705,3705,3705,38
20230601,114900,264090220,3705,3705,3705,3705,20
20230601,114800,264016120,3705,3705,3705,3705,48
20230601,114700,263838280,3710,3705,3710,3705,37
20230601,114600,263701145,3705,3700,3705,3700,553
20230601,114500,261652360,3705,3705,3705,3705,1639
20230601,114400,255579865,3705,3705,3705,3705,31
20230601,114300,255465010,3705,3700,3705,3700,270
20230601,114200,254464820,3705,3700,3705,3700,373
20230601,114100,253082980,3700,3700,3700,3700,35
20230601,114000,252953480,3700,3700,3705,3700,127
20230601,113900,252483080,3705,3705,3705,3700,319
20230601,113800,251301275,3705,3705,3705,3700,447
20230601,113700,249645325,3705,3700,3705,3700,1165
20230601,113600,245329095,3700,3700,3705,3700,64
20230601,113500,245092285,3700,3700,3705,3700,48
20230601,113400,244914540,3700,3700,3705,3700,151
20230601,113300,244355340,3700,3700,3700,3700,33
20230601,113200,244233240,3700,3700,3700,3700,32
20230601,113100,244114840,3700,3700,3700,3700,139
20230601,113000,243600540,3700,3700,3700,3700,31
20230601,112900,243485840,3700,3700,3700,3700,49
20230601,112800,243304540,3700,3700,3705,3700,50
20230601,112700,243119385,3700,3700,3700,3700,20
20230601,112600,243045385,3700,3705,3705,3700,135
20230601,112500,242545370,3700,3700,3705,3700,49
20230601,112400,242364020,3700,3700,3700,3700,32
20230601,112300,242245620,3700,3705,3705,3700,59
20230601,112200,242027115,3700,3700,3700,3700,80
20230601,112100,241731115,3700,3700,3705,3700,43
20230601,112000,241571965,3700,3700,3700,3700,22
20230601,111900,241490565,3700,3700,3705,3700,65
20230601,111800,241249895,3700,3700,3700,3700,36
20230601,111700,241116695,3700,3700,3705,3700,47
20230601,111600,240942745,3700,3705,3705,3700,1117
20230601,111500,236804300,3705,3705,3705,3705,34
20230601,111400,236678330,3705,3705,3710,3705,60
20230601,111300,236455880,3705,3705,3705,3705,19
20230601,111200,236385485,3705,3705,3705,3705,40
20230601,111100,236237285,3705,3705,3705,3705,21
20230601,111000,236159480,3705,3705,3705,3705,408
20230601,110900,234647840,3705,3700,3705,3700,20
20230601,110800,234573830,3700,3700,3705,3700,85
20230601,110700,234259115,3700,3700,3705,3700,319
20230601,110600,233077315,3700,3700,3705,3700,40
20230601,110500,232929280,3700,3700,3700,3700,70
20230601,110400,232670280,3700,3700,3700,3700,19
20230601,110300,232599980,3700,3700,3700,3700,86
20230601,110200,232281780,3700,3705,3705,3700,367
20230601,110100,230922215,3700,3700,3705,3700,131
20230601,110000,230437015,3700,3705,3705,3700,19
20230601,105900,230366695,3700,3700,3700,3700,86
20230601,105800,230048495,3700,3705,3705,3700,38
20230601,105700,229907890,3700,3700,3700,3700,20
20230601,105600,229833890,3700,3700,3705,3700,275
20230601,105500,228815380,3700,3700,3705,3700,53
20230601,105400,228619190,3700,3705,3705,3700,535
20230601,105300,226637190,3700,3705,3705,3700,33
20230601,105200,226515020,3700,3700,3705,3700,45
20230601,105100,226348415,3700,3700,3700,3700,108
20230601,105000,225948815,3700,3700,3700,3700,20
20230601,104900,225874815,3700,3705,3705,3700,135
20230601,104800,225374815,3700,3700,3705,3700,33
20230601,104700,225252705,3700,3700,3705,3700,34
20230601,104600,225126900,3700,3700,3705,3700,109
20230601,104500,224723395,3705,3715,3715,3700,4958
20230601,104400,206354575,3710,3710,3715,3710,50
20230601,104300,206169070,3710,3710,3710,3710,165
20230601,104200,205556920,3710,3710,3715,3710,45
20230601,104100,205389945,3715,3710,3715,3710,52
20230601,104000,205196860,3710,3710,3710,3710,48
20230601,103900,205018780,3710,3705,3710,3705,2311
20230601,103800,196445050,3705,3705,3710,3705,42
20230601,103700,196289385,3705,3705,3710,3705,163
20230601,103600,195685465,3705,3705,3710,3705,95
20230601,103500,195333480,3710,3705,3710,3705,55
20230601,103400,195129700,3705,3705,3705,3705,19
20230601,103300,195059305,3705,3705,3710,3705,84
20230601,103200,194747925,3705,3705,3705,3705,33
20230601,103100,194625660,3705,3705,3705,3705,19
20230601,103000,194555265,3705,3710,3710,3705,84
20230601,102900,194243795,3710,3705,3710,3705,739
20230601,102800,191502290,3705,3705,3705,3705,56
20230601,102700,191294810,3705,3705,3705,3705,61
20230601,102600,191068805,3705,3705,3705,3705,53
20230601,102500,190872440,3705,3705,3710,3705,36
20230601,102400,190739040,3705,3705,3710,3705,47
20230601,102300,190564850,3705,3705,3710,3705,103
20230601,102200,190183130,3705,3710,3715,3705,1279
20230601,102100,185440420,3710,3715,3715,3710,94
20230601,102000,185091630,3710,3710,3710,3710,66
20230601,101900,184846770,3710,3720,3720,3710,1523
20230601,101800,179192950,3720,3720,3720,3715,72
20230601,101700,178925145,3720,3720,3725,3720,75
20230601,101600,178645885,3720,3715,3720,3715,194
20230601,101500,177924245,3715,3715,3715,3715,16
20230601,101400,177864805,3715,3720,3720,3715,32
20230601,101300,177745915,3720,3710,3720,3710,143
20230601,101200,177214690,3710,3715,3715,3705,3109
20230601,101100,165689985,3715,3725,3730,3710,5429
20230601,101000,145493290,3725,3740,3740,3725,2704
20230601,100900,135404270,3740,3740,3740,3740,43
20230601,100800,135243450,3740,3745,3745,3740,34
20230601,100700,135116240,3740,3740,3740,3740,9
20230601,100600,135082580,3740,3740,3740,3740,70
20230601,100500,134820780,3745,3740,3745,3740,8
20230601,100400,134790855,3740,3740,3740,3740,3
20230601,100300,134779635,3740,3740,3740,3740,7
20230601,100200,134753455,3740,3745,3745,3740,1213
20230601,100100,130212350,3745,3745,3745,3745,8
20230601,100000,130182390,3745,3745,3745,3745,42
20230601,095900,130025100,3745,3745,3745,3745,756
20230601,095800,127193880,3745,3745,3745,3745,7
20230601,095700,127167665,3745,3745,3745,3745,22
20230601,095600,127085275,3745,3745,3745,3745,4
20230601,095500,127070295,3745,3760,3760,3745,9204
20230601,095400,92594420,3760,3750,3760,3750,914
20230601,095300,89159450,3750,3750,3750,3750,7
20230601,095200,89133200,3750,3750,3750,3750,14
20230601,095100,89080700,3755,3755,3755,3750,19
20230601,095000,89009440,3755,3750,3755,3750,18
20230601,094900,88941915,3750,3750,3760,3745,3497
20230601,094800,75802485,3745,3750,3750,3745,1774
20230601,094700,69151060,3750,3750,3755,3750,80
20230601,094600,68851055,3750,3750,3750,3750,63
20230601,094500,68614805,3750,3750,3760,3750,1481
20230601,094400,63052205,3750,3750,3750,3750,33
20230601,094300,62928455,3750,3750,3750,3750,3202
20230601,094200,50920955,3750,3755,3755,3750,172
20230601,094100,50275620,3755,3755,3760,3755,49
20230601,094000,50091615,3760,3780,3780,3760,897
20230601,093900,46707710,3785,3755,3785,3755,959
20230601,093800,43096750,3750,3755,3755,3750,105
20230601,093700,42702825,3755,3755,3755,3750,11
20230601,093600,42661565,3755,3750,3755,3750,91
20230601,093500,42319895,3755,3750,3755,3750,44
20230601,093400,42154710,3755,3755,3755,3750,54
20230601,093300,41951955,3750,3750,3750,3750,7
20230601,093200,41925705,3750,3755,3755,3750,44
20230601,093100,41760590,3750,3755,3765,3750,199
20230601,093000,41013045,3755,3755,3755,3750,234
20230601,092900,40135535,3750,3750,3750,3750,18
20230601,092800,40068035,3755,3750,3755,3750,123
20230601,092700,39606205,3755,3750,3755,3750,12
20230601,092600,39561190,3755,3755,3755,3750,26
20230601,092500,39463580,3755,3750,3755,3750,284
20230601,092400,38397260,3750,3750,3750,3750,3
20230601,092300,38386010,3750,3750,3750,3750,7
20230601,092200,38359760,3750,3750,3755,3750,129
20230601,092100,37875785,3750,3750,3750,3750,20
20230601,092000,37800785,3750,3750,3750,3750,19
20230601,091900,37729535,3750,3755,3755,3750,14
20230601,091800,37676980,3755,3750,3755,3750,207
20230601,091700,36899770,3750,3750,3750,3750,21
20230601,091600,36821020,3755,3750,3755,3750,92
20230601,091500,36475615,3750,3750,3755,3750,12
20230601,091400,36430595,3750,3750,3750,3750,15
20230601,091300,36374345,3760,3750,3760,3745,7556
20230601,091200,8066820,3750,3750,3750,3750,578
20230601,091100,5899320,3750,3750,3750,3750,29
20230601,091000,5790570,3750,3750,3755,3750,551
20230601,090900,3724220,3745,3750,3755,3745,584
20230601,090800,1535005,3750,3755,3755,3750,7
20230601,090700,1508735,3750,3750,3750,3750,9
20230601,090600,1474985,3750,3750,3750,3750,17
20230601,090500,1411235,3750,3750,3755,3750,29
20230601,090400,1302375,3750,3750,3755,3750,86
20230601,090300,979795,3765,3765,3765,3765,0
20230601,090200,979795,3765,3765,3770,3765,83
20230601,090100,667290,3770,3770,3770,3770,0
20230601,090000,667290,3770,3770,3770,3770,177