KissMeData/084990/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201200,872971290,8380,8380,8380,8380,2042
20230601,201100,872971290,8380,8380,8380,8380,0
20230601,201000,872971290,8380,8380,8380,8380,0
20230601,200900,872971290,8380,8380,8380,8380,0
20230601,200800,872971290,8380,8380,8380,8380,0
20230601,200700,872971290,8380,8380,8380,8380,0
20230601,200600,872971290,8380,8380,8380,8380,0
20230601,200500,872971290,8380,8380,8380,8380,0
20230601,200400,872971290,8380,8380,8380,8380,0
20230601,200300,872971290,8380,8380,8380,8380,0
20230601,200200,872971290,8380,8380,8380,8380,0
20230601,200100,872971290,8380,8380,8380,8380,0
20230601,200000,872971290,8380,8380,8380,8380,0
20230601,195900,872971290,8380,8380,8380,8380,0
20230601,195800,872971290,8380,8380,8380,8380,0
20230601,195700,872971290,8380,8380,8380,8380,0
20230601,195600,872971290,8380,8380,8380,8380,0
20230601,195500,872971290,8380,8380,8380,8380,0
20230601,195400,872971290,8380,8380,8380,8380,0
20230601,195300,872971290,8380,8380,8380,8380,0
20230601,195200,872971290,8380,8380,8380,8380,0
20230601,195100,872971290,8380,8380,8380,8380,0
20230601,195000,872971290,8380,8380,8380,8380,0
20230601,194900,872971290,8380,8380,8380,8380,0
20230601,194800,872971290,8380,8380,8380,8380,0
20230601,194700,872971290,8380,8380,8380,8380,0
20230601,194600,872971290,8380,8380,8380,8380,0
20230601,194500,872971290,8380,8380,8380,8380,0
20230601,194400,872971290,8380,8380,8380,8380,0
20230601,194300,872971290,8380,8380,8380,8380,0
20230601,194200,872971290,8380,8380,8380,8380,2042
20230601,194100,872971290,8380,8380,8380,8380,0
20230601,194000,872971290,8380,8380,8380,8380,0
20230601,193900,872971290,8380,8380,8380,8380,0
20230601,193800,872971290,8380,8380,8380,8380,0
20230601,193700,872971290,8380,8380,8380,8380,0
20230601,193600,872971290,8380,8380,8380,8380,0
20230601,193500,872971290,8380,8380,8380,8380,0
20230601,193400,872971290,8380,8380,8380,8380,0
20230601,193300,872971290,8380,8380,8380,8380,0
20230601,193200,872971290,8380,8380,8380,8380,0
20230601,193100,872971290,8380,8380,8380,8380,0
20230601,193000,872971290,8380,8380,8380,8380,0
20230601,192900,872971290,8380,8380,8380,8380,0
20230601,192800,872971290,8380,8380,8380,8380,0
20230601,192700,872971290,8380,8380,8380,8380,0
20230601,192600,872971290,8380,8380,8380,8380,0
20230601,192500,872971290,8380,8380,8380,8380,0
20230601,192400,872971290,8380,8380,8380,8380,0
20230601,192300,872971290,8380,8380,8380,8380,0
20230601,192200,872971290,8380,8380,8380,8380,0
20230601,192100,872971290,8380,8380,8380,8380,0
20230601,192000,872971290,8380,8380,8380,8380,0
20230601,191900,872971290,8380,8380,8380,8380,0
20230601,191800,872971290,8380,8380,8380,8380,0
20230601,191700,872971290,8380,8380,8380,8380,0
20230601,191600,872971290,8380,8380,8380,8380,0
20230601,191500,872971290,8380,8380,8380,8380,0
20230601,191400,872971290,8380,8380,8380,8380,0
20230601,191300,872971290,8380,8380,8380,8380,0
20230601,191200,872971290,8380,8380,8380,8380,2042
20230601,191100,872971290,8380,8380,8380,8380,0
20230601,191000,872971290,8380,8380,8380,8380,0
20230601,190900,872971290,8380,8380,8380,8380,0
20230601,190800,872971290,8380,8380,8380,8380,0
20230601,190700,872971290,8380,8380,8380,8380,0
20230601,190600,872971290,8380,8380,8380,8380,0
20230601,190500,872971290,8380,8380,8380,8380,0
20230601,190400,872971290,8380,8380,8380,8380,0
20230601,190300,872971290,8380,8380,8380,8380,0
20230601,190200,872971290,8380,8380,8380,8380,0
20230601,190100,872971290,8380,8380,8380,8380,0
20230601,190000,872971290,8380,8380,8380,8380,0
20230601,185900,872971290,8380,8380,8380,8380,0
20230601,185800,872971290,8380,8380,8380,8380,0
20230601,185700,872971290,8380,8380,8380,8380,0
20230601,185600,872971290,8380,8380,8380,8380,0
20230601,185500,872971290,8380,8380,8380,8380,0
20230601,185400,872971290,8380,8380,8380,8380,0
20230601,185300,872971290,8380,8380,8380,8380,0
20230601,185200,872971290,8380,8380,8380,8380,0
20230601,185100,872971290,8380,8380,8380,8380,0
20230601,185000,872971290,8380,8380,8380,8380,0
20230601,184900,872971290,8380,8380,8380,8380,0
20230601,184800,872971290,8380,8380,8380,8380,0
20230601,184700,872971290,8380,8380,8380,8380,0
20230601,184600,872971290,8380,8380,8380,8380,0
20230601,184500,872971290,8380,8380,8380,8380,0
20230601,184400,872971290,8380,8380,8380,8380,0
20230601,184300,872971290,8380,8380,8380,8380,0
20230601,184200,872971290,8380,8380,8380,8380,2042
20230601,184100,872971290,8380,8380,8380,8380,0
20230601,184000,872971290,8380,8380,8380,8380,0
20230601,183900,872971290,8380,8380,8380,8380,0
20230601,183800,872971290,8380,8380,8380,8380,0
20230601,183700,872971290,8380,8380,8380,8380,0
20230601,183600,872971290,8380,8380,8380,8380,0
20230601,183500,872971290,8380,8380,8380,8380,0
20230601,183400,872971290,8380,8380,8380,8380,0
20230601,183300,872971290,8380,8380,8380,8380,0
20230601,183200,872971290,8380,8380,8380,8380,0
20230601,183100,872971290,8380,8380,8380,8380,0
20230601,183000,872971290,8380,8380,8380,8380,0
20230601,182900,872971290,8380,8380,8380,8380,0
20230601,182800,872971290,8380,8380,8380,8380,0
20230601,182700,872971290,8380,8380,8380,8380,0
20230601,182600,872971290,8380,8380,8380,8380,0
20230601,182500,872971290,8380,8380,8380,8380,0
20230601,182400,872971290,8380,8380,8380,8380,0
20230601,182300,872971290,8380,8380,8380,8380,0
20230601,182200,872971290,8380,8380,8380,8380,0
20230601,182100,872971290,8380,8380,8380,8380,0
20230601,182000,872971290,8380,8380,8380,8380,0
20230601,181900,872971290,8380,8380,8380,8380,0
20230601,181800,872971290,8380,8380,8380,8380,0
20230601,181700,872971290,8380,8380,8380,8380,0
20230601,181600,872971290,8380,8380,8380,8380,0
20230601,181500,872971290,8380,8380,8380,8380,0
20230601,181400,872971290,8380,8380,8380,8380,0
20230601,181300,872971290,8380,8380,8380,8380,0
20230601,181200,872971290,8380,8380,8380,8380,2042
20230601,181100,872971290,8380,8380,8380,8380,0
20230601,181000,872971290,8380,8380,8380,8380,0
20230601,180900,872971290,8380,8380,8380,8380,0
20230601,180800,872971290,8380,8380,8380,8380,0
20230601,180700,872971290,8380,8380,8380,8380,0
20230601,180600,872971290,8380,8380,8380,8380,0
20230601,180500,872971290,8380,8380,8380,8380,0
20230601,180400,872971290,8380,8380,8380,8380,0
20230601,180300,872971290,8380,8380,8380,8380,0
20230601,180200,872971290,8380,8380,8380,8380,0
20230601,180100,872971290,8380,8380,8380,8380,0
20230601,180000,872971290,8380,8380,8380,8380,0
20230601,175900,872971290,8380,8380,8380,8380,0
20230601,175800,872971290,8380,8380,8380,8380,0
20230601,175700,872971290,8380,8380,8380,8380,0
20230601,175600,872971290,8380,8380,8380,8380,0
20230601,175500,872971290,8380,8380,8380,8380,0
20230601,175400,872971290,8380,8380,8380,8380,0
20230601,175300,872971290,8380,8380,8380,8380,0
20230601,175200,872971290,8380,8380,8380,8380,0
20230601,175100,872971290,8380,8380,8380,8380,0
20230601,175000,872971290,8380,8380,8380,8380,0
20230601,174900,872971290,8380,8380,8380,8380,0
20230601,174800,872971290,8380,8380,8380,8380,0
20230601,174700,872971290,8380,8380,8380,8380,0
20230601,174600,872971290,8380,8380,8380,8380,0
20230601,174500,872971290,8380,8380,8380,8380,0
20230601,174400,872971290,8380,8380,8380,8380,0
20230601,174300,872971290,8380,8380,8380,8380,0
20230601,174200,872971290,8380,8380,8380,8380,2042
20230601,174100,872971290,8380,8380,8380,8380,0
20230601,174000,872971290,8380,8380,8380,8380,0
20230601,173900,872971290,8380,8380,8380,8380,0
20230601,173800,872971290,8380,8380,8380,8380,0
20230601,173700,872971290,8380,8380,8380,8380,0
20230601,173600,872971290,8380,8380,8380,8380,0
20230601,173500,872971290,8380,8380,8380,8380,0
20230601,173400,872971290,8380,8380,8380,8380,0
20230601,173300,872971290,8380,8380,8380,8380,0
20230601,173200,872971290,8380,8380,8380,8380,0
20230601,173100,872971290,8380,8380,8380,8380,0
20230601,173000,872971290,8380,8380,8380,8380,0
20230601,172900,872971290,8380,8380,8380,8380,0
20230601,172800,872971290,8380,8380,8380,8380,0
20230601,172700,872971290,8380,8380,8380,8380,0
20230601,172600,872971290,8380,8380,8380,8380,0
20230601,172500,872971290,8380,8380,8380,8380,0
20230601,172400,872971290,8380,8380,8380,8380,0
20230601,172300,872971290,8380,8380,8380,8380,0
20230601,172200,872971290,8380,8380,8380,8380,0
20230601,172100,872971290,8380,8380,8380,8380,0
20230601,172000,872971290,8380,8380,8380,8380,0
20230601,171900,872971290,8380,8380,8380,8380,0
20230601,171800,872971290,8380,8380,8380,8380,0
20230601,171700,872971290,8380,8380,8380,8380,0
20230601,171600,872971290,8380,8380,8380,8380,0
20230601,171500,872971290,8380,8380,8380,8380,0
20230601,171400,872971290,8380,8380,8380,8380,0
20230601,171300,872971290,8380,8380,8380,8380,0
20230601,171200,872971290,8380,8380,8380,8380,2042
20230601,171100,872971290,8380,8380,8380,8380,0
20230601,171000,872971290,8380,8380,8380,8380,0
20230601,170900,872971290,8380,8380,8380,8380,0
20230601,170800,872971290,8380,8380,8380,8380,0
20230601,170700,872971290,8380,8380,8380,8380,0
20230601,170600,872971290,8380,8380,8380,8380,0
20230601,170500,872971290,8380,8380,8380,8380,0
20230601,170400,872971290,8380,8380,8380,8380,0
20230601,170300,872971290,8380,8380,8380,8380,0
20230601,170200,872971290,8380,8380,8380,8380,0
20230601,170100,872971290,8380,8380,8380,8380,0
20230601,170000,872971290,8380,8380,8380,8380,0
20230601,165900,872971290,8380,8380,8380,8380,0
20230601,165800,872971290,8380,8380,8380,8380,0
20230601,165700,872971290,8380,8380,8380,8380,0
20230601,165600,872971290,8380,8380,8380,8380,0
20230601,165500,872971290,8380,8380,8380,8380,0
20230601,165400,872971290,8380,8380,8380,8380,0
20230601,165300,872971290,8380,8380,8380,8380,0
20230601,165200,872971290,8380,8380,8380,8380,0
20230601,165100,872971290,8380,8380,8380,8380,0
20230601,165000,872971290,8380,8380,8380,8380,0
20230601,164900,872971290,8380,8380,8380,8380,0
20230601,164800,872971290,8380,8380,8380,8380,0
20230601,164700,872971290,8380,8380,8380,8380,0
20230601,164600,872971290,8380,8380,8380,8380,0
20230601,164500,872971290,8380,8380,8380,8380,0
20230601,164400,872971290,8380,8380,8380,8380,0
20230601,164300,872971290,8380,8380,8380,8380,0
20230601,164200,872971290,8380,8380,8380,8380,2042
20230601,164100,872971290,8380,8380,8380,8380,0
20230601,164000,872971290,8380,8380,8380,8380,0
20230601,163900,872971290,8380,8380,8380,8380,0
20230601,163800,872971290,8380,8380,8380,8380,0
20230601,163700,872971290,8380,8380,8380,8380,0
20230601,163600,872971290,8380,8380,8380,8380,0
20230601,163500,872971290,8380,8380,8380,8380,0
20230601,163400,872971290,8380,8380,8380,8380,0
20230601,163300,872971290,8380,8380,8380,8380,0
20230601,163200,872971290,8380,8380,8380,8380,0
20230601,163100,872971290,8380,8380,8380,8380,0
20230601,163000,872971290,8380,8380,8380,8380,0
20230601,162900,872971290,8380,8380,8380,8380,0
20230601,162800,872971290,8380,8380,8380,8380,0
20230601,162700,872971290,8380,8380,8380,8380,0
20230601,162600,872971290,8380,8380,8380,8380,0
20230601,162500,872971290,8380,8380,8380,8380,0
20230601,162400,872971290,8380,8380,8380,8380,0
20230601,162300,872971290,8380,8380,8380,8380,0
20230601,162200,872971290,8380,8380,8380,8380,0
20230601,162100,872971290,8380,8380,8380,8380,0
20230601,162000,872971290,8380,8380,8380,8380,0
20230601,161900,872971290,8380,8380,8380,8380,0
20230601,161800,872971290,8380,8380,8380,8380,0
20230601,161700,872971290,8380,8380,8380,8380,0
20230601,161600,872971290,8380,8380,8380,8380,0
20230601,161500,872971290,8380,8380,8380,8380,0
20230601,161400,872971290,8380,8380,8380,8380,0
20230601,161300,872971290,8380,8380,8380,8380,0
20230601,161200,872971290,8380,8380,8380,8380,2042
20230601,161100,872971290,8380,8380,8380,8380,0
20230601,161000,872971290,8380,8380,8380,8380,0
20230601,160900,872971290,8380,8380,8380,8380,0
20230601,160800,872971290,8380,8380,8380,8380,0
20230601,160700,872971290,8380,8380,8380,8380,0
20230601,160600,872971290,8380,8380,8380,8380,0
20230601,160500,872971290,8380,8380,8380,8380,0
20230601,160400,872971290,8380,8380,8380,8380,0
20230601,160300,872971290,8380,8380,8380,8380,0
20230601,160200,872971290,8380,8380,8380,8380,0
20230601,160100,872971290,8380,8380,8380,8380,0
20230601,160000,872971290,8380,8380,8380,8380,0
20230601,155900,872971290,8380,8380,8380,8380,0
20230601,155800,872971290,8380,8380,8380,8380,0
20230601,155700,872971290,8380,8380,8380,8380,0
20230601,155600,872971290,8380,8380,8380,8380,0
20230601,155500,872971290,8380,8380,8380,8380,0
20230601,155400,872971290,8380,8380,8380,8380,0
20230601,155300,872971290,8380,8380,8380,8380,0
20230601,155200,872971290,8380,8380,8380,8380,0
20230601,155100,872971290,8380,8380,8380,8380,0
20230601,155000,872971290,8380,8380,8380,8380,0
20230601,154900,872971290,8380,8380,8380,8380,0
20230601,154800,872971290,8380,8380,8380,8380,0
20230601,154700,872971290,8380,8380,8380,8380,0
20230601,154600,872971290,8380,8380,8380,8380,0
20230601,154500,872971290,8380,8380,8380,8380,0
20230601,154400,872971290,8380,8380,8380,8380,0
20230601,154300,872971290,8380,8380,8380,8380,0
20230601,154200,872971290,8380,8380,8380,8380,2042
20230601,154100,872971290,8380,8380,8380,8380,0
20230601,154000,872971290,8380,8380,8380,8380,0
20230601,153900,872971290,8380,8380,8380,8380,0
20230601,153800,872971290,8380,8380,8380,8380,0
20230601,153700,872971290,8380,8380,8380,8380,0
20230601,153600,872971290,8380,8380,8380,8380,0
20230601,153500,872971290,8380,8380,8380,8380,0
20230601,153400,872971290,8380,8380,8380,8380,0
20230601,153300,872971290,8380,8380,8380,8380,0
20230601,153200,872971290,8380,8380,8380,8380,0
20230601,153100,872971290,8380,8380,8380,8380,0
20230601,153000,872971290,8380,8380,8380,8380,2042
20230601,152900,855859330,8380,8380,8380,8380,0
20230601,152800,855859330,8380,8380,8380,8380,0
20230601,152700,855859330,8380,8380,8380,8380,0
20230601,152600,855859330,8380,8380,8380,8380,0
20230601,152500,855859330,8380,8380,8380,8380,0
20230601,152400,855859330,8380,8380,8380,8380,0
20230601,152300,855859330,8380,8380,8380,8380,0
20230601,152200,855859330,8380,8380,8380,8380,0
20230601,152100,855859330,8380,8380,8380,8380,0
20230601,152000,855859330,8380,8380,8380,8380,0
20230601,151900,855859330,8380,8410,8410,8380,627
20230601,151800,850595700,8400,8420,8420,8400,645
20230601,151700,845169690,8420,8420,8420,8420,92
20230601,151600,844395050,8420,8420,8420,8420,33
20230601,151500,844117190,8420,8420,8420,8420,102
20230601,151400,843258350,8430,8420,8430,8420,106
20230601,151300,842365650,8430,8430,8430,8430,398
20230601,151200,839010510,8420,8420,8420,8420,202
20230601,151100,837309670,8440,8440,8440,8440,1000
20230601,151000,828869670,8440,8440,8440,8440,3
20230601,150900,828844350,8440,8440,8440,8440,200
20230601,150800,827156350,8450,8450,8450,8450,1
20230601,150700,827147900,8440,8440,8450,8440,36
20230601,150600,826844050,8440,8430,8440,8430,356
20230601,150500,823840900,8440,8440,8440,8440,0
20230601,150400,823840900,8440,8440,8440,8440,0
20230601,150300,823840900,8440,8440,8440,8440,0
20230601,150200,823840900,8440,8430,8440,8430,145
20230601,150100,822618540,8430,8430,8430,8430,20
20230601,150000,822449940,8450,8450,8450,8450,1
20230601,145900,822441490,8460,8460,8460,8460,0
20230601,145800,822441490,8460,8440,8460,8440,723
20230601,145700,816332780,8450,8450,8450,8450,202
20230601,145600,814625880,8450,8450,8450,8440,170
20230601,145500,813190880,8450,8440,8450,8430,207
20230601,145400,811443620,8440,8440,8440,8440,40
20230601,145300,811106020,8440,8440,8440,8440,10
20230601,145200,811021620,8430,8430,8430,8430,0
20230601,145100,811021620,8430,8430,8430,8430,635
20230601,145000,805668570,8420,8430,8430,8420,180
20230601,144900,804151970,8430,8430,8430,8430,81
20230601,144800,803469140,8420,8420,8420,8420,1
20230601,144700,803460720,8430,8450,8450,8430,784
20230601,144600,796845650,8450,8450,8450,8450,132
20230601,144500,795730250,8450,8450,8450,8450,48
20230601,144400,795324650,8450,8450,8450,8450,36
20230601,144300,795020450,8450,8450,8450,8440,36
20230601,144200,794716290,8450,8450,8450,8450,48
20230601,144100,794310690,8450,8450,8450,8450,32
20230601,144000,794040290,8450,8450,8450,8450,32
20230601,143900,793769890,8450,8450,8450,8450,206
20230601,143800,792029190,8450,8450,8450,8450,32
20230601,143700,791758790,8450,8460,8460,8450,35
20230601,143600,791462880,8460,8450,8460,8450,41
20230601,143500,791116110,8460,8450,8460,8450,51
20230601,143400,790684750,8450,8460,8460,8450,41
20230601,143300,790337980,8450,8450,8450,8450,174
20230601,143200,788867680,8470,8470,8470,8470,0
20230601,143100,788867680,8470,8460,8470,8460,132
20230601,143000,787750460,8460,8460,8460,8460,3
20230601,142900,787725080,8460,8460,8460,8460,675
20230601,142800,782014580,8470,8470,8470,8460,441
20230601,142700,778283310,8470,8460,8470,8460,382
20230601,142600,775051190,8460,8460,8460,8460,80
20230601,142500,774374390,8460,8460,8460,8460,80
20230601,142400,773697590,8460,8460,8460,8460,80
20230601,142300,773020790,8460,8440,8460,8440,803
20230601,142200,766241080,8440,8430,8440,8430,51
20230601,142100,765811140,8440,8440,8440,8440,0
20230601,142000,765811140,8440,8440,8440,8440,0
20230601,141900,765811140,8440,8440,8440,8440,0
20230601,141800,765811140,8440,8440,8440,8440,0
20230601,141700,765811140,8440,8440,8440,8440,0
20230601,141600,765811140,8440,8430,8440,8430,500
20230601,141500,761596070,8440,8440,8440,8440,1
20230601,141400,761587630,8430,8430,8430,8430,0
20230601,141300,761587630,8430,8430,8460,8430,2687
20230601,141200,738899130,8420,8430,8430,8420,98
20230601,141100,738073120,8420,8420,8420,8420,0
20230601,141000,738073120,8420,8420,8420,8420,2
20230601,140900,738056280,8430,8430,8430,8430,23
20230601,140800,737862390,8430,8430,8430,8430,0
20230601,140700,737862390,8430,8430,8430,8430,0
20230601,140600,737862390,8430,8430,8430,8430,0
20230601,140500,737862390,8430,8430,8430,8430,1
20230601,140400,737853960,8420,8420,8420,8420,15
20230601,140300,737727660,8420,8420,8420,8420,0
20230601,140200,737727660,8420,8420,8420,8420,656
20230601,140100,732204140,8420,8420,8420,8420,0
20230601,140000,732204140,8420,8410,8420,8410,280
20230601,135900,729848320,8410,8400,8410,8400,61
20230601,135800,729335910,8410,8410,8410,8410,268
20230601,135700,727082030,8420,8410,8420,8410,5
20230601,135600,727039970,8410,8410,8410,8410,0
20230601,135500,727039970,8410,8410,8410,8410,0
20230601,135400,727039970,8410,8400,8410,8400,588
20230601,135300,722095890,8400,8400,8400,8400,0
20230601,135200,722095890,8400,8400,8400,8400,604
20230601,135100,717022290,8410,8410,8410,8410,0
20230601,135000,717022290,8410,8410,8410,8410,300
20230601,134900,714499290,8410,8420,8420,8410,300
20230601,134800,711975030,8420,8420,8420,8420,5
20230601,134700,711932930,8430,8430,8430,8430,136
20230601,134600,710786450,8420,8420,8420,8420,0
20230601,134500,710786450,8420,8420,8420,8420,0
20230601,134400,710786450,8420,8420,8420,8420,68
20230601,134300,710213890,8420,8420,8420,8420,1257
20230601,134200,699629950,8420,8420,8420,8420,1
20230601,134100,699621530,8410,8410,8410,8410,5
20230601,134000,699579480,8410,8410,8410,8410,118
20230601,133900,698587100,8420,8440,8440,8420,2000
20230601,133800,681723060,8440,8440,8440,8440,100
20230601,133700,680879060,8440,8440,8440,8440,100
20230601,133600,680035060,8450,8450,8450,8440,201
20230601,133500,678337610,8450,8450,8450,8450,61
20230601,133400,677822160,8450,8450,8450,8450,37
20230601,133300,677509510,8450,8450,8450,8450,0
20230601,133200,677509510,8450,8450,8450,8440,1022
20230601,133100,668878810,8440,8450,8450,8440,770
20230601,133000,662372970,8450,8450,8450,8450,0
20230601,132900,662372970,8450,8450,8450,8450,0
20230601,132800,662372970,8450,8450,8450,8450,57
20230601,132700,661891320,8450,8450,8450,8450,0
20230601,132600,661891320,8450,8450,8450,8450,0
20230601,132500,661891320,8450,8450,8450,8450,0
20230601,132400,661891320,8450,8450,8450,8450,454
20230601,132300,658055020,8450,8450,8450,8440,390
20230601,132200,654760380,8450,8440,8450,8440,110
20230601,132100,653831890,8440,8430,8440,8430,453
20230601,132000,650010210,8430,8430,8430,8430,60
20230601,131900,649504410,8420,8420,8420,8420,3
20230601,131800,649479150,8420,8420,8430,8420,83
20230601,131700,648779800,8430,8430,8430,8430,83
20230601,131600,648080110,8430,8430,8430,8430,325
20230601,131500,645340360,8430,8430,8430,8430,1
20230601,131400,645331930,8450,8450,8450,8450,0
20230601,131300,645331930,8450,8430,8450,8430,1038
20230601,131200,636578100,8430,8430,8430,8430,1
20230601,131100,636569670,8430,8430,8430,8430,1
20230601,131000,636561240,8430,8430,8430,8430,2
20230601,130900,636544380,8430,8430,8430,8430,2
20230601,130800,636527520,8420,8420,8420,8420,147
20230601,130700,635289780,8430,8420,8430,8420,98
20230601,130600,634464610,8420,8420,8420,8420,0
20230601,130500,634464610,8420,8420,8420,8420,0
20230601,130400,634464610,8420,8420,8420,8420,8
20230601,130300,634397250,8410,8410,8410,8410,81
20230601,130200,633716040,8410,8410,8410,8410,0
20230601,130100,633716040,8410,8410,8410,8410,0
20230601,130000,633716040,8410,8410,8410,8410,0
20230601,125900,633716040,8410,8410,8410,8410,0
20230601,125800,633716040,8410,8410,8410,8410,1
20230601,125700,633707630,8420,8420,8420,8420,0
20230601,125600,633707630,8420,8430,8430,8420,18
20230601,125500,633556060,8430,8410,8430,8410,994
20230601,125400,625187240,8400,8400,8400,8400,404
20230601,125300,621793640,8410,8410,8410,8410,0
20230601,125200,621793640,8410,8410,8410,8410,0
20230601,125100,621793640,8410,8410,8410,8410,0
20230601,125000,621793640,8410,8410,8410,8410,78
20230601,124900,621137660,8400,8400,8400,8400,0
20230601,124800,621137660,8400,8400,8400,8400,0
20230601,124700,621137660,8400,8400,8400,8400,11
20230601,124600,621045260,8400,8420,8420,8400,45
20230601,124500,620667100,8410,8410,8410,8410,12
20230601,124400,620566180,8420,8440,8440,8410,237
20230601,124300,618568040,8450,8390,8450,8390,289
20230601,124200,616137750,8380,8380,8380,8380,0
20230601,124100,616137750,8380,8370,8380,8370,183
20230601,124000,614605110,8390,8390,8390,8390,0
20230601,123900,614605110,8390,8360,8390,8360,771
20230601,123800,608157390,8360,8360,8360,8360,402
20230601,123700,604796670,8360,8350,8360,8350,256
20230601,123600,602658570,8350,8350,8350,8350,16
20230601,123500,602524970,8350,8350,8360,8350,190
20230601,123400,600938270,8370,8370,8370,8360,869
20230601,123300,593667100,8380,8410,8410,8380,1017
20230601,123200,585127660,8410,8400,8410,8400,691
20230601,123100,579316450,8410,8400,8410,8400,572
20230601,123000,574510690,8400,8400,8400,8400,0
20230601,122900,574510690,8400,8400,8400,8400,0
20230601,122800,574510690,8400,8400,8400,8400,888
20230601,122700,567051490,8400,8400,8400,8400,35
20230601,122600,566757490,8390,8390,8390,8390,1
20230601,122500,566749100,8390,8390,8390,8390,0
20230601,122400,566749100,8390,8390,8390,8390,0
20230601,122300,566749100,8390,8400,8400,8390,28
20230601,122200,566513980,8390,8390,8390,8390,4
20230601,122100,566480420,8390,8390,8390,8390,0
20230601,122000,566480420,8390,8390,8390,8390,0
20230601,121900,566480420,8390,8390,8390,8390,11
20230601,121800,566388130,8390,8390,8390,8390,101
20230601,121700,565540740,8400,8400,8400,8400,0
20230601,121600,565540740,8400,8400,8400,8400,0
20230601,121500,565540740,8400,8400,8400,8400,455
20230601,121400,561718740,8400,8400,8400,8400,5
20230601,121300,561676740,8410,8410,8410,8410,0
20230601,121200,561676740,8410,8410,8410,8410,0
20230601,121100,561676740,8410,8410,8410,8410,0
20230601,121000,561676740,8410,8410,8410,8410,0
20230601,120900,561676740,8410,8410,8410,8410,6
20230601,120800,561626280,8420,8420,8420,8420,0
20230601,120700,561626280,8420,8420,8420,8420,0
20230601,120600,561626280,8420,8420,8420,8420,0
20230601,120500,561626280,8420,8420,8420,8420,0
20230601,120400,561626280,8420,8420,8420,8420,0
20230601,120300,561626280,8420,8420,8420,8420,505
20230601,120200,557374180,8410,8410,8410,8410,0
20230601,120100,557374180,8410,8410,8410,8410,0
20230601,120000,557374180,8410,8410,8410,8410,0
20230601,115900,557374180,8410,8420,8420,8410,1000
20230601,115800,548963970,8420,8420,8420,8420,0
20230601,115700,548963970,8420,8420,8420,8420,0
20230601,115600,548963970,8420,8420,8420,8420,0
20230601,115500,548963970,8420,8420,8420,8420,1
20230601,115400,548955550,8420,8420,8420,8420,13
20230601,115300,548846090,8430,8430,8430,8430,0
20230601,115200,548846090,8430,8430,8430,8430,0
20230601,115100,548846090,8430,8430,8430,8430,12
20230601,115000,548744930,8430,8430,8430,8430,0
20230601,114900,548744930,8430,8430,8430,8430,42
20230601,114800,548390870,8440,8440,8440,8440,230
20230601,114700,546449670,8440,8450,8450,8440,787
20230601,114600,539805680,8460,8460,8460,8460,142
20230601,114500,538604360,8460,8460,8460,8460,1
20230601,114400,538595900,8460,8460,8460,8460,164
20230601,114300,537208460,8460,8450,8460,8450,211
20230601,114200,535425310,8440,8440,8440,8440,200
20230601,114100,533737310,8450,8450,8450,8450,359
20230601,114000,530703760,8440,8440,8440,8440,154
20230601,113900,529404000,8440,8430,8440,8430,981
20230601,113800,521134050,8430,8430,8430,8430,0
20230601,113700,521134050,8430,8430,8430,8430,0
20230601,113600,521134050,8430,8430,8430,8430,0
20230601,113500,521134050,8430,8430,8430,8430,85
20230601,113400,520417500,8420,8420,8420,8420,0
20230601,113300,520417500,8420,8420,8420,8420,10
20230601,113200,520333300,8420,8420,8420,8420,51
20230601,113100,519903880,8420,8420,8420,8420,73
20230601,113000,519289220,8440,8440,8440,8440,143
20230601,112900,518082300,8450,8450,8450,8450,13
20230601,112800,517972450,8450,8450,8450,8450,0
20230601,112700,517972450,8450,8450,8450,8450,16
20230601,112600,517837250,8440,8440,8440,8440,0
20230601,112500,517837250,8440,8440,8440,8440,0
20230601,112400,517837250,8440,8440,8450,8440,164
20230601,112300,516452610,8430,8420,8430,8420,213
20230601,112200,514658360,8420,8410,8420,8410,497
20230601,112100,510477670,8400,8410,8410,8400,90
20230601,112000,509721550,8410,8410,8410,8410,29
20230601,111900,509477660,8410,8410,8410,8410,21
20230601,111800,509301050,8420,8420,8420,8420,0
20230601,111700,509301050,8420,8420,8420,8420,289
20230601,111600,506867670,8430,8430,8430,8430,10
20230601,111500,506783370,8420,8420,8420,8420,6
20230601,111400,506732850,8410,8400,8410,8400,758
20230601,111300,500359860,8400,8430,8430,8390,582
20230601,111200,495470260,8430,8430,8430,8430,0
20230601,111100,495470260,8430,8440,8440,8430,700
20230601,111000,489564260,8440,8440,8440,8440,1
20230601,110900,489555820,8430,8430,8430,8430,30
20230601,110800,489302920,8450,8450,8450,8450,0
20230601,110700,489302920,8450,8470,8470,8450,1439
20230601,110600,477137990,8470,8480,8500,8450,1506
20230601,110500,464362180,8480,8430,8480,8430,1346
20230601,110400,452989100,8420,8420,8420,8420,16
20230601,110300,452854380,8410,8400,8410,8400,1447
20230601,110200,440697320,8390,8390,8390,8390,72
20230601,110100,440093240,8400,8400,8400,8400,140
20230601,110000,438917240,8400,8410,8410,8400,320
20230601,105900,436229200,8420,8420,8420,8420,0
20230601,105800,436229200,8420,8460,8460,8420,54
20230601,105700,435774480,8450,8410,8480,8410,3066
20230601,105600,409832060,8410,8410,8410,8390,1044
20230601,105500,401060220,8420,8400,8430,8400,750
20230601,105400,394751320,8390,8390,8390,8390,41
20230601,105300,394407330,8390,8390,8390,8390,435
20230601,105200,390757680,8390,8380,8390,8380,382
20230601,105100,387553390,8380,8380,8380,8380,0
20230601,105000,387553390,8380,8380,8380,8380,0
20230601,104900,387553390,8380,8380,8380,8380,89
20230601,104800,386807570,8380,8380,8380,8380,0
20230601,104700,386807570,8380,8380,8380,8380,127
20230601,104600,385743310,8380,8380,8380,8380,25
20230601,104500,385533810,8390,8390,8390,8390,2
20230601,104400,385517030,8390,8420,8420,8390,1284
20230601,104300,374718900,8420,8420,8420,8410,425
20230601,104200,371140740,8400,8400,8400,8390,524
20230601,104100,366739920,8400,8410,8410,8400,200
20230601,104000,365059100,8400,8450,8450,8400,596
20230601,103900,360036860,8440,8460,8460,8440,523
20230601,103800,355618710,8460,8470,8470,8460,134
20230601,103700,354484870,8480,8450,8490,8450,4043
20230601,103600,320235060,8430,8390,8440,8390,2769
20230601,103500,296944230,8390,8400,8400,8390,89
20230601,103400,296197450,8400,8400,8400,8400,20
20230601,103300,296029450,8400,8400,8400,8400,3
20230601,103200,296004250,8390,8430,8430,8390,558
20230601,103100,291301410,8430,8400,8430,8390,1026
20230601,103000,282671980,8400,8390,8400,8390,48
20230601,102900,282269140,8380,8430,8430,8380,2174
20230601,102800,264007390,8440,8380,8440,8380,2627
20230601,102700,241938800,8380,8380,8380,8380,0
20230601,102600,241938800,8380,8380,8380,8380,10
20230601,102500,241855000,8370,8360,8370,8360,725
20230601,102400,235789770,8350,8350,8350,8350,0
20230601,102300,235789770,8350,8350,8350,8350,14
20230601,102200,235672870,8340,8340,8340,8340,1
20230601,102100,235664530,8330,8330,8330,8330,10
20230601,102000,235581230,8330,8330,8330,8330,0
20230601,101900,235581230,8330,8330,8330,8330,124
20230601,101800,234548310,8330,8330,8330,8330,0
20230601,101700,234548310,8330,8340,8340,8330,30
20230601,101600,234298310,8340,8350,8350,8340,85
20230601,101500,233589110,8350,8340,8350,8340,159
20230601,101400,232261470,8350,8330,8350,8330,210
20230601,101300,230508570,8330,8330,8330,8330,10
20230601,101200,230425270,8340,8340,8340,8340,37
20230601,101100,230116690,8330,8330,8330,8330,10
20230601,101000,230033390,8330,8330,8330,8330,50
20230601,100900,229616890,8330,8340,8340,8330,5
20230601,100800,229575200,8330,8340,8340,8330,12
20230601,100700,229475230,8340,8340,8340,8340,0
20230601,100600,229475230,8340,8340,8340,8340,38
20230601,100500,229158310,8340,8350,8350,8340,114
20230601,100400,228207510,8350,8350,8350,8350,21
20230601,100300,228032160,8340,8330,8340,8330,201
20230601,100200,226356170,8330,8330,8330,8330,50
20230601,100100,225939670,8330,8310,8330,8310,330
20230601,100000,223195250,8300,8290,8300,8290,86
20230601,095900,222481550,8300,8290,8300,8290,370
20230601,095800,219413250,8290,8290,8290,8290,0
20230601,095700,219413250,8290,8290,8290,8290,456
20230601,095600,215633010,8280,8280,8280,8280,711
20230601,095500,209745930,8290,8290,8290,8290,2
20230601,095400,209729350,8280,8290,8290,8280,68
20230601,095300,209165920,8290,8300,8300,8290,132
20230601,095200,208071230,8300,8300,8300,8300,96
20230601,095100,207274430,8300,8300,8300,8280,296
20230601,095000,204820560,8300,8300,8300,8300,0
20230601,094900,204820560,8300,8310,8310,8300,123
20230601,094800,203799430,8310,8280,8310,8280,281
20230601,094700,201469620,8290,8300,8300,8290,239
20230601,094600,199488300,8290,8270,8290,8260,2994
20230601,094500,174732270,8280,8270,8280,8270,525
20230601,094400,170390420,8270,8290,8290,8260,1764
20230601,094300,155800230,8280,8310,8310,8280,888
20230601,094200,148426920,8300,8300,8300,8300,95
20230601,094100,147638420,8290,8290,8300,8280,851
20230601,094000,140583970,8300,8310,8310,8290,305
20230601,093900,138052690,8300,8310,8310,8300,1284
20230601,093800,127389000,8320,8320,8320,8310,551
20230601,093700,122809050,8320,8320,8320,8320,547
20230601,093600,118258010,8310,8310,8310,8310,0
20230601,093500,118258010,8310,8330,8330,8310,143
20230601,093400,117069100,8330,8350,8350,8330,100
20230601,093300,116234810,8360,8360,8360,8360,3
20230601,093200,116209730,8370,8370,8370,8370,17
20230601,093100,116067440,8370,8370,8370,8370,2
20230601,093000,116050700,8370,8330,8370,8330,208
20230601,092900,114312000,8330,8330,8330,8330,29
20230601,092800,114070430,8320,8320,8320,8320,190
20230601,092700,112489630,8320,8330,8330,8320,122
20230601,092600,111474200,8330,8330,8330,8330,120
20230601,092500,110474600,8330,8330,8330,8330,50
20230601,092400,110058100,8310,8310,8310,8310,0
20230601,092300,110058100,8310,8330,8330,8310,243
20230601,092200,108036310,8310,8340,8360,8310,295
20230601,092100,105575780,8340,8340,8340,8340,178
20230601,092000,104091260,8340,8330,8340,8330,615
20230601,091900,98964300,8320,8330,8330,8280,2206
20230601,091800,80641620,8330,8330,8330,8330,212
20230601,091700,78875660,8340,8340,8340,8340,474
20230601,091600,74922500,8350,8370,8370,8340,259
20230601,091500,72761410,8370,8370,8370,8370,125
20230601,091400,71715160,8370,8340,8370,8340,686
20230601,091300,65985310,8340,8360,8360,8340,561
20230601,091200,61301110,8360,8360,8360,8360,0
20230601,091100,61301110,8360,8360,8360,8360,564
20230601,091000,56586070,8380,8380,8380,8380,2
20230601,090900,56569310,8360,8380,8380,8360,552
20230601,090800,51947490,8360,8350,8400,8350,1306
20230601,090700,40987600,8350,8340,8350,8340,502
20230601,090600,36796100,8330,8290,8330,8290,364
20230601,090500,33775900,8290,8310,8310,8290,770
20230601,090400,27385530,8310,8340,8340,8310,385
20230601,090300,24184060,8330,8330,8360,8310,880
20230601,090200,16849000,8330,8320,8330,8320,6
20230601,090100,16799070,8350,8340,8350,8320,126
20230601,090000,15748380,8350,8300,8350,8300,1897