KissMeData/396300/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213400,2186658920,6350,6350,6350,6350,4606
20230601,213300,2186658920,6350,6350,6350,6350,0
20230601,213200,2186658920,6350,6350,6350,6350,0
20230601,213100,2186658920,6350,6350,6350,6350,0
20230601,213000,2186658920,6350,6350,6350,6350,0
20230601,212900,2186658920,6350,6350,6350,6350,0
20230601,212800,2186658920,6350,6350,6350,6350,0
20230601,212700,2186658920,6350,6350,6350,6350,0
20230601,212600,2186658920,6350,6350,6350,6350,0
20230601,212500,2186658920,6350,6350,6350,6350,0
20230601,212400,2186658920,6350,6350,6350,6350,0
20230601,212300,2186658920,6350,6350,6350,6350,0
20230601,212200,2186658920,6350,6350,6350,6350,0
20230601,212100,2186658920,6350,6350,6350,6350,0
20230601,212000,2186658920,6350,6350,6350,6350,0
20230601,211900,2186658920,6350,6350,6350,6350,0
20230601,211800,2186658920,6350,6350,6350,6350,0
20230601,211700,2186658920,6350,6350,6350,6350,0
20230601,211600,2186658920,6350,6350,6350,6350,0
20230601,211500,2186658920,6350,6350,6350,6350,0
20230601,211400,2186658920,6350,6350,6350,6350,0
20230601,211300,2186658920,6350,6350,6350,6350,0
20230601,211200,2186658920,6350,6350,6350,6350,0
20230601,211100,2186658920,6350,6350,6350,6350,0
20230601,211000,2186658920,6350,6350,6350,6350,0
20230601,210900,2186658920,6350,6350,6350,6350,0
20230601,210800,2186658920,6350,6350,6350,6350,0
20230601,210700,2186658920,6350,6350,6350,6350,0
20230601,210600,2186658920,6350,6350,6350,6350,0
20230601,210500,2186658920,6350,6350,6350,6350,0
20230601,210400,2186658920,6350,6350,6350,6350,4606
20230601,210300,2186658920,6350,6350,6350,6350,0
20230601,210200,2186658920,6350,6350,6350,6350,0
20230601,210100,2186658920,6350,6350,6350,6350,0
20230601,210000,2186658920,6350,6350,6350,6350,0
20230601,205900,2186658920,6350,6350,6350,6350,0
20230601,205800,2186658920,6350,6350,6350,6350,0
20230601,205700,2186658920,6350,6350,6350,6350,0
20230601,205600,2186658920,6350,6350,6350,6350,0
20230601,205500,2186658920,6350,6350,6350,6350,0
20230601,205400,2186658920,6350,6350,6350,6350,0
20230601,205300,2186658920,6350,6350,6350,6350,0
20230601,205200,2186658920,6350,6350,6350,6350,0
20230601,205100,2186658920,6350,6350,6350,6350,0
20230601,205000,2186658920,6350,6350,6350,6350,0
20230601,204900,2186658920,6350,6350,6350,6350,0
20230601,204800,2186658920,6350,6350,6350,6350,0
20230601,204700,2186658920,6350,6350,6350,6350,0
20230601,204600,2186658920,6350,6350,6350,6350,0
20230601,204500,2186658920,6350,6350,6350,6350,0
20230601,204400,2186658920,6350,6350,6350,6350,0
20230601,204300,2186658920,6350,6350,6350,6350,0
20230601,204200,2186658920,6350,6350,6350,6350,0
20230601,204100,2186658920,6350,6350,6350,6350,0
20230601,204000,2186658920,6350,6350,6350,6350,0
20230601,203900,2186658920,6350,6350,6350,6350,0
20230601,203800,2186658920,6350,6350,6350,6350,0
20230601,203700,2186658920,6350,6350,6350,6350,0
20230601,203600,2186658920,6350,6350,6350,6350,0
20230601,203500,2186658920,6350,6350,6350,6350,0
20230601,203400,2186658920,6350,6350,6350,6350,4606
20230601,203300,2186658920,6350,6350,6350,6350,0
20230601,203200,2186658920,6350,6350,6350,6350,0
20230601,203100,2186658920,6350,6350,6350,6350,0
20230601,203000,2186658920,6350,6350,6350,6350,0
20230601,202900,2186658920,6350,6350,6350,6350,0
20230601,202800,2186658920,6350,6350,6350,6350,0
20230601,202700,2186658920,6350,6350,6350,6350,0
20230601,202600,2186658920,6350,6350,6350,6350,0
20230601,202500,2186658920,6350,6350,6350,6350,0
20230601,202400,2186658920,6350,6350,6350,6350,0
20230601,202300,2186658920,6350,6350,6350,6350,0
20230601,202200,2186658920,6350,6350,6350,6350,0
20230601,202100,2186658920,6350,6350,6350,6350,0
20230601,202000,2186658920,6350,6350,6350,6350,0
20230601,201900,2186658920,6350,6350,6350,6350,0
20230601,201800,2186658920,6350,6350,6350,6350,0
20230601,201700,2186658920,6350,6350,6350,6350,0
20230601,201600,2186658920,6350,6350,6350,6350,0
20230601,201500,2186658920,6350,6350,6350,6350,0
20230601,201400,2186658920,6350,6350,6350,6350,0
20230601,201300,2186658920,6350,6350,6350,6350,0
20230601,201200,2186658920,6350,6350,6350,6350,0
20230601,201100,2186658920,6350,6350,6350,6350,0
20230601,201000,2186658920,6350,6350,6350,6350,0
20230601,200900,2186658920,6350,6350,6350,6350,0
20230601,200800,2186658920,6350,6350,6350,6350,0
20230601,200700,2186658920,6350,6350,6350,6350,0
20230601,200600,2186658920,6350,6350,6350,6350,0
20230601,200500,2186658920,6350,6350,6350,6350,0
20230601,200400,2186658920,6350,6350,6350,6350,4606
20230601,200300,2186658920,6350,6350,6350,6350,0
20230601,200200,2186658920,6350,6350,6350,6350,0
20230601,200100,2186658920,6350,6350,6350,6350,0
20230601,200000,2186658920,6350,6350,6350,6350,0
20230601,195900,2186658920,6350,6350,6350,6350,0
20230601,195800,2186658920,6350,6350,6350,6350,0
20230601,195700,2186658920,6350,6350,6350,6350,0
20230601,195600,2186658920,6350,6350,6350,6350,0
20230601,195500,2186658920,6350,6350,6350,6350,0
20230601,195400,2186658920,6350,6350,6350,6350,0
20230601,195300,2186658920,6350,6350,6350,6350,0
20230601,195200,2186658920,6350,6350,6350,6350,0
20230601,195100,2186658920,6350,6350,6350,6350,0
20230601,195000,2186658920,6350,6350,6350,6350,0
20230601,194900,2186658920,6350,6350,6350,6350,0
20230601,194800,2186658920,6350,6350,6350,6350,0
20230601,194700,2186658920,6350,6350,6350,6350,0
20230601,194600,2186658920,6350,6350,6350,6350,0
20230601,194500,2186658920,6350,6350,6350,6350,0
20230601,194400,2186658920,6350,6350,6350,6350,0
20230601,194300,2186658920,6350,6350,6350,6350,0
20230601,194200,2186658920,6350,6350,6350,6350,0
20230601,194100,2186658920,6350,6350,6350,6350,0
20230601,194000,2186658920,6350,6350,6350,6350,0
20230601,193900,2186658920,6350,6350,6350,6350,0
20230601,193800,2186658920,6350,6350,6350,6350,0
20230601,193700,2186658920,6350,6350,6350,6350,0
20230601,193600,2186658920,6350,6350,6350,6350,0
20230601,193500,2186658920,6350,6350,6350,6350,0
20230601,193400,2186658920,6350,6350,6350,6350,4606
20230601,193300,2186658920,6350,6350,6350,6350,0
20230601,193200,2186658920,6350,6350,6350,6350,0
20230601,193100,2186658920,6350,6350,6350,6350,0
20230601,193000,2186658920,6350,6350,6350,6350,0
20230601,192900,2186658920,6350,6350,6350,6350,0
20230601,192800,2186658920,6350,6350,6350,6350,0
20230601,192700,2186658920,6350,6350,6350,6350,0
20230601,192600,2186658920,6350,6350,6350,6350,0
20230601,192500,2186658920,6350,6350,6350,6350,0
20230601,192400,2186658920,6350,6350,6350,6350,0
20230601,192300,2186658920,6350,6350,6350,6350,0
20230601,192200,2186658920,6350,6350,6350,6350,0
20230601,192100,2186658920,6350,6350,6350,6350,0
20230601,192000,2186658920,6350,6350,6350,6350,0
20230601,191900,2186658920,6350,6350,6350,6350,0
20230601,191800,2186658920,6350,6350,6350,6350,0
20230601,191700,2186658920,6350,6350,6350,6350,0
20230601,191600,2186658920,6350,6350,6350,6350,0
20230601,191500,2186658920,6350,6350,6350,6350,0
20230601,191400,2186658920,6350,6350,6350,6350,0
20230601,191300,2186658920,6350,6350,6350,6350,0
20230601,191200,2186658920,6350,6350,6350,6350,0
20230601,191100,2186658920,6350,6350,6350,6350,0
20230601,191000,2186658920,6350,6350,6350,6350,0
20230601,190900,2186658920,6350,6350,6350,6350,0
20230601,190800,2186658920,6350,6350,6350,6350,0
20230601,190700,2186658920,6350,6350,6350,6350,0
20230601,190600,2186658920,6350,6350,6350,6350,0
20230601,190500,2186658920,6350,6350,6350,6350,0
20230601,190400,2186658920,6350,6350,6350,6350,4606
20230601,190300,2186658920,6350,6350,6350,6350,0
20230601,190200,2186658920,6350,6350,6350,6350,0
20230601,190100,2186658920,6350,6350,6350,6350,0
20230601,190000,2186658920,6350,6350,6350,6350,0
20230601,185900,2186658920,6350,6350,6350,6350,0
20230601,185800,2186658920,6350,6350,6350,6350,0
20230601,185700,2186658920,6350,6350,6350,6350,0
20230601,185600,2186658920,6350,6350,6350,6350,0
20230601,185500,2186658920,6350,6350,6350,6350,0
20230601,185400,2186658920,6350,6350,6350,6350,0
20230601,185300,2186658920,6350,6350,6350,6350,0
20230601,185200,2186658920,6350,6350,6350,6350,0
20230601,185100,2186658920,6350,6350,6350,6350,0
20230601,185000,2186658920,6350,6350,6350,6350,0
20230601,184900,2186658920,6350,6350,6350,6350,0
20230601,184800,2186658920,6350,6350,6350,6350,0
20230601,184700,2186658920,6350,6350,6350,6350,0
20230601,184600,2186658920,6350,6350,6350,6350,0
20230601,184500,2186658920,6350,6350,6350,6350,0
20230601,184400,2186658920,6350,6350,6350,6350,0
20230601,184300,2186658920,6350,6350,6350,6350,0
20230601,184200,2186658920,6350,6350,6350,6350,0
20230601,184100,2186658920,6350,6350,6350,6350,0
20230601,184000,2186658920,6350,6350,6350,6350,0
20230601,183900,2186658920,6350,6350,6350,6350,0
20230601,183800,2186658920,6350,6350,6350,6350,0
20230601,183700,2186658920,6350,6350,6350,6350,0
20230601,183600,2186658920,6350,6350,6350,6350,0
20230601,183500,2186658920,6350,6350,6350,6350,0
20230601,183400,2186658920,6350,6350,6350,6350,4606
20230601,183300,2186658920,6350,6350,6350,6350,0
20230601,183200,2186658920,6350,6350,6350,6350,0
20230601,183100,2186658920,6350,6350,6350,6350,0
20230601,183000,2186658920,6350,6350,6350,6350,0
20230601,182900,2186658920,6350,6350,6350,6350,0
20230601,182800,2186658920,6350,6350,6350,6350,0
20230601,182700,2186658920,6350,6350,6350,6350,0
20230601,182600,2186658920,6350,6350,6350,6350,0
20230601,182500,2186658920,6350,6350,6350,6350,0
20230601,182400,2186658920,6350,6350,6350,6350,0
20230601,182300,2186658920,6350,6350,6350,6350,0
20230601,182200,2186658920,6350,6350,6350,6350,0
20230601,182100,2186658920,6350,6350,6350,6350,0
20230601,182000,2186658920,6350,6350,6350,6350,0
20230601,181900,2186658920,6350,6350,6350,6350,0
20230601,181800,2186658920,6350,6350,6350,6350,0
20230601,181700,2186658920,6350,6350,6350,6350,0
20230601,181600,2186658920,6350,6350,6350,6350,0
20230601,181500,2186658920,6350,6350,6350,6350,0
20230601,181400,2186658920,6350,6350,6350,6350,0
20230601,181300,2186658920,6350,6350,6350,6350,0
20230601,181200,2186658920,6350,6350,6350,6350,0
20230601,181100,2186658920,6350,6350,6350,6350,0
20230601,181000,2186658920,6350,6350,6350,6350,0
20230601,180900,2186658920,6350,6350,6350,6350,0
20230601,180800,2186658920,6350,6350,6350,6350,0
20230601,180700,2186658920,6350,6350,6350,6350,0
20230601,180600,2186658920,6350,6350,6350,6350,0
20230601,180500,2186658920,6350,6350,6350,6350,0
20230601,180400,2186658920,6350,6350,6350,6350,4606
20230601,180300,2186658920,6350,6350,6350,6350,0
20230601,180200,2186658920,6350,6350,6350,6350,0
20230601,180100,2186658920,6350,6350,6350,6350,0
20230601,180000,2186658920,6350,6350,6350,6350,0
20230601,175900,2186658920,6350,6350,6350,6350,0
20230601,175800,2186658920,6350,6350,6350,6350,0
20230601,175700,2186658920,6350,6350,6350,6350,0
20230601,175600,2186658920,6350,6350,6350,6350,0
20230601,175500,2186658920,6350,6350,6350,6350,0
20230601,175400,2186658920,6350,6350,6350,6350,0
20230601,175300,2186658920,6350,6350,6350,6350,0
20230601,175200,2186658920,6350,6350,6350,6350,0
20230601,175100,2186658920,6350,6350,6350,6350,0
20230601,175000,2186658920,6350,6350,6350,6350,0
20230601,174900,2186658920,6350,6350,6350,6350,0
20230601,174800,2186658920,6350,6350,6350,6350,0
20230601,174700,2186658920,6350,6350,6350,6350,0
20230601,174600,2186658920,6350,6350,6350,6350,0
20230601,174500,2186658920,6350,6350,6350,6350,0
20230601,174400,2186658920,6350,6350,6350,6350,0
20230601,174300,2186658920,6350,6350,6350,6350,0
20230601,174200,2186658920,6350,6350,6350,6350,0
20230601,174100,2186658920,6350,6350,6350,6350,0
20230601,174000,2186658920,6350,6350,6350,6350,0
20230601,173900,2186658920,6350,6350,6350,6350,0
20230601,173800,2186658920,6350,6350,6350,6350,0
20230601,173700,2186658920,6350,6350,6350,6350,0
20230601,173600,2186658920,6350,6350,6350,6350,0
20230601,173500,2186658920,6350,6350,6350,6350,0
20230601,173400,2186658920,6350,6350,6350,6350,4606
20230601,173300,2186658920,6350,6350,6350,6350,0
20230601,173200,2186658920,6350,6350,6350,6350,0
20230601,173100,2186658920,6350,6350,6350,6350,0
20230601,173000,2186658920,6350,6350,6350,6350,0
20230601,172900,2186658920,6350,6350,6350,6350,0
20230601,172800,2186658920,6350,6350,6350,6350,0
20230601,172700,2186658920,6350,6350,6350,6350,0
20230601,172600,2186658920,6350,6350,6350,6350,0
20230601,172500,2186658920,6350,6350,6350,6350,0
20230601,172400,2186658920,6350,6350,6350,6350,0
20230601,172300,2186658920,6350,6350,6350,6350,0
20230601,172200,2186658920,6350,6350,6350,6350,0
20230601,172100,2186658920,6350,6350,6350,6350,0
20230601,172000,2186658920,6350,6350,6350,6350,0
20230601,171900,2186658920,6350,6350,6350,6350,0
20230601,171800,2186658920,6350,6350,6350,6350,0
20230601,171700,2186658920,6350,6350,6350,6350,0
20230601,171600,2186658920,6350,6350,6350,6350,0
20230601,171500,2186658920,6350,6350,6350,6350,0
20230601,171400,2186658920,6350,6350,6350,6350,0
20230601,171300,2186658920,6350,6350,6350,6350,0
20230601,171200,2186658920,6350,6350,6350,6350,0
20230601,171100,2186658920,6350,6350,6350,6350,0
20230601,171000,2186658920,6350,6350,6350,6350,0
20230601,170900,2186658920,6350,6350,6350,6350,0
20230601,170800,2186658920,6350,6350,6350,6350,0
20230601,170700,2186658920,6350,6350,6350,6350,0
20230601,170600,2186658920,6350,6350,6350,6350,0
20230601,170500,2186658920,6350,6350,6350,6350,0
20230601,170400,2186658920,6350,6350,6350,6350,4606
20230601,170300,2186658920,6350,6350,6350,6350,0
20230601,170200,2186658920,6350,6350,6350,6350,0
20230601,170100,2186658920,6350,6350,6350,6350,0
20230601,170000,2186658920,6350,6350,6350,6350,0
20230601,165900,2186658920,6350,6350,6350,6350,0
20230601,165800,2186658920,6350,6350,6350,6350,0
20230601,165700,2186658920,6350,6350,6350,6350,0
20230601,165600,2186658920,6350,6350,6350,6350,0
20230601,165500,2186658920,6350,6350,6350,6350,0
20230601,165400,2186658920,6350,6350,6350,6350,0
20230601,165300,2186658920,6350,6350,6350,6350,0
20230601,165200,2186658920,6350,6350,6350,6350,0
20230601,165100,2186658920,6350,6350,6350,6350,0
20230601,165000,2186658920,6350,6350,6350,6350,0
20230601,164900,2186658920,6350,6350,6350,6350,0
20230601,164800,2186658920,6350,6350,6350,6350,0
20230601,164700,2186658920,6350,6350,6350,6350,0
20230601,164600,2186658920,6350,6350,6350,6350,0
20230601,164500,2186658920,6350,6350,6350,6350,0
20230601,164400,2186658920,6350,6350,6350,6350,0
20230601,164300,2186658920,6350,6350,6350,6350,0
20230601,164200,2186658920,6350,6350,6350,6350,0
20230601,164100,2186658920,6350,6350,6350,6350,0
20230601,164000,2186658920,6350,6350,6350,6350,0
20230601,163900,2186658920,6350,6350,6350,6350,0
20230601,163800,2186658920,6350,6350,6350,6350,0
20230601,163700,2186658920,6350,6350,6350,6350,0
20230601,163600,2186658920,6350,6350,6350,6350,0
20230601,163500,2186658920,6350,6350,6350,6350,0
20230601,163400,2186658920,6350,6350,6350,6350,4606
20230601,163300,2186658920,6350,6350,6350,6350,0
20230601,163200,2186658920,6350,6350,6350,6350,0
20230601,163100,2186658920,6350,6350,6350,6350,0
20230601,163000,2186658920,6350,6350,6350,6350,0
20230601,162900,2186658920,6350,6350,6350,6350,0
20230601,162800,2186658920,6350,6350,6350,6350,0
20230601,162700,2186658920,6350,6350,6350,6350,0
20230601,162600,2186658920,6350,6350,6350,6350,0
20230601,162500,2186658920,6350,6350,6350,6350,0
20230601,162400,2186658920,6350,6350,6350,6350,0
20230601,162300,2186658920,6350,6350,6350,6350,0
20230601,162200,2186658920,6350,6350,6350,6350,0
20230601,162100,2186658920,6350,6350,6350,6350,0
20230601,162000,2186658920,6350,6350,6350,6350,0
20230601,161900,2186658920,6350,6350,6350,6350,0
20230601,161800,2186658920,6350,6350,6350,6350,0
20230601,161700,2186658920,6350,6350,6350,6350,0
20230601,161600,2186658920,6350,6350,6350,6350,0
20230601,161500,2186658920,6350,6350,6350,6350,0
20230601,161400,2186658920,6350,6350,6350,6350,0
20230601,161300,2186658920,6350,6350,6350,6350,0
20230601,161200,2186658920,6350,6350,6350,6350,0
20230601,161100,2186658920,6350,6350,6350,6350,0
20230601,161000,2186658920,6350,6350,6350,6350,0
20230601,160900,2186658920,6350,6350,6350,6350,0
20230601,160800,2186658920,6350,6350,6350,6350,0
20230601,160700,2186658920,6350,6350,6350,6350,0
20230601,160600,2186658920,6350,6350,6350,6350,0
20230601,160500,2186658920,6350,6350,6350,6350,0
20230601,160400,2186658920,6350,6350,6350,6350,4606
20230601,160300,2186658920,6350,6350,6350,6350,0
20230601,160200,2186658920,6350,6350,6350,6350,0
20230601,160100,2186658920,6350,6350,6350,6350,0
20230601,160000,2186658920,6350,6350,6350,6350,0
20230601,155900,2186658920,6350,6350,6350,6350,0
20230601,155800,2186658920,6350,6350,6350,6350,0
20230601,155700,2186658920,6350,6350,6350,6350,0
20230601,155600,2186658920,6350,6350,6350,6350,0
20230601,155500,2186658920,6350,6350,6350,6350,0
20230601,155400,2186658920,6350,6350,6350,6350,0
20230601,155300,2186658920,6350,6350,6350,6350,0
20230601,155200,2186658920,6350,6350,6350,6350,0
20230601,155100,2186658920,6350,6350,6350,6350,0
20230601,155000,2186658920,6350,6350,6350,6350,0
20230601,154900,2186658920,6350,6350,6350,6350,0
20230601,154800,2186658920,6350,6350,6350,6350,0
20230601,154700,2186658920,6350,6350,6350,6350,0
20230601,154600,2186658920,6350,6350,6350,6350,0
20230601,154500,2186658920,6350,6350,6350,6350,0
20230601,154400,2186658920,6350,6350,6350,6350,0
20230601,154300,2186658920,6350,6350,6350,6350,0
20230601,154200,2186658920,6350,6350,6350,6350,0
20230601,154100,2186658920,6350,6350,6350,6350,0
20230601,154000,2186658920,6350,6350,6350,6350,0
20230601,153900,2186658920,6350,6350,6350,6350,0
20230601,153800,2186658920,6350,6350,6350,6350,0
20230601,153700,2186658920,6350,6350,6350,6350,0
20230601,153600,2186658920,6350,6350,6350,6350,0
20230601,153500,2186658920,6350,6350,6350,6350,0
20230601,153400,2186658920,6350,6350,6350,6350,4606
20230601,153300,2186658920,6350,6350,6350,6350,0
20230601,153200,2186658920,6350,6350,6350,6350,0
20230601,153100,2186658920,6350,6350,6350,6350,0
20230601,153000,2186658920,6350,6350,6350,6350,4606
20230601,152900,2157410820,6350,6350,6350,6350,0
20230601,152800,2157410820,6350,6350,6350,6350,0
20230601,152700,2157410820,6350,6350,6350,6350,0
20230601,152600,2157410820,6350,6350,6350,6350,0
20230601,152500,2157410820,6350,6350,6350,6350,0
20230601,152400,2157410820,6350,6350,6350,6350,0
20230601,152300,2157410820,6350,6350,6350,6350,0
20230601,152200,2157410820,6350,6350,6350,6350,0
20230601,152100,2157410820,6350,6350,6350,6350,0
20230601,152000,2157410820,6350,6350,6350,6350,0
20230601,151900,2157410820,6350,6340,6350,6340,331
20230601,151800,2155310190,6330,6330,6330,6330,25
20230601,151700,2155151940,6340,6350,6350,6340,2586
20230601,151600,2138751430,6350,6350,6350,6350,1395
20230601,151500,2129893180,6350,6350,6350,6350,1402
20230601,151400,2120990480,6360,6360,6360,6360,22
20230601,151300,2120850560,6360,6360,6360,6360,504
20230601,151200,2117645120,6360,6360,6360,6360,2057
20230601,151100,2104562600,6350,6360,6360,6350,461
20230601,151000,2101633140,6360,6350,6360,6350,1358
20230601,150900,2093001770,6350,6360,6360,6350,290
20230601,150800,2091160000,6360,6350,6360,6340,700
20230601,150700,2086716700,6350,6320,6350,6320,8943
20230601,150600,2030081600,6320,6330,6330,6320,1070
20230601,150500,2023318500,6330,6330,6330,6320,1747
20230601,150400,2012272580,6330,6320,6330,6320,410
20230601,150300,2009680580,6320,6310,6320,6310,496
20230601,150200,2006545880,6310,6320,6320,6310,305
20230601,150100,2004619100,6320,6320,6320,6320,2
20230601,150000,2004606460,6320,6310,6330,6310,164
20230601,145900,2003569610,6310,6320,6320,6310,859
20230601,145800,1998141730,6320,6320,6320,6320,130
20230601,145700,1997320130,6320,6320,6320,6320,81
20230601,145600,1996808210,6320,6320,6320,6320,1004
20230601,145500,1990462930,6330,6320,6330,6320,81
20230601,145400,1989950300,6300,6330,6330,6300,13655
20230601,145300,1903869850,6330,6330,6330,6330,1001
20230601,145200,1897533520,6330,6330,6330,6330,58
20230601,145100,1897166380,6320,6330,6330,6320,1001
20230601,145000,1890840050,6320,6320,6320,6320,575
20230601,144900,1887206050,6320,6320,6320,6320,70
20230601,144800,1886763650,6320,6330,6330,6320,51
20230601,144700,1886441320,6310,6320,6320,6310,1121
20230601,144600,1879363790,6320,6330,6330,6320,100
20230601,144500,1878731750,6330,6330,6330,6330,245
20230601,144400,1877180900,6310,6330,6330,6310,88
20230601,144300,1876625390,6330,6320,6330,6310,1223
20230601,144200,1868903410,6310,6320,6320,6310,580
20230601,144100,1865243340,6310,6320,6320,6310,105
20230601,144000,1864580640,6320,6320,6320,6310,1502
20230601,143900,1855091000,6320,6320,6320,6320,3050
20230601,143800,1835815000,6320,6320,6330,6320,670
20230601,143700,1831578590,6320,6320,6330,6320,22
20230601,143600,1831439530,6320,6320,6320,6320,150
20230601,143500,1830491530,6320,6330,6330,6320,210
20230601,143400,1829162680,6330,6320,6330,6320,1557
20230601,143300,1819319150,6320,6320,6320,6310,547
20230601,143200,1815867530,6320,6320,6320,6320,37
20230601,143100,1815633690,6310,6310,6310,6310,65
20230601,143000,1815223540,6310,6310,6310,6310,287
20230601,142900,1813412570,6310,6310,6310,6310,20
20230601,142800,1813286370,6310,6310,6310,6310,0
20230601,142700,1813286370,6310,6310,6310,6310,0
20230601,142600,1813286370,6310,6310,6310,6310,0
20230601,142500,1813286370,6310,6320,6330,6310,2946
20230601,142400,1794668390,6310,6320,6320,6310,480
20230601,142300,1791634800,6320,6320,6320,6320,807
20230601,142200,1786534560,6320,6330,6330,6320,1326
20230601,142100,1778153980,6320,6320,6320,6320,260
20230601,142000,1776510780,6330,6330,6330,6330,336
20230601,141900,1774383900,6330,6330,6330,6330,30
20230601,141800,1774194000,6330,6330,6340,6320,773
20230601,141700,1769301520,6330,6310,6330,6310,405
20230601,141600,1766739970,6310,6310,6310,6310,40
20230601,141500,1766487570,6310,6330,6330,6310,815
20230601,141400,1761343710,6310,6310,6310,6310,132
20230601,141300,1760510790,6310,6310,6310,6310,0
20230601,141200,1760510790,6310,6310,6310,6310,50
20230601,141100,1760195290,6310,6310,6310,6310,600
20230601,141000,1756409290,6320,6310,6320,6310,2443
20230601,140900,1740970020,6300,6320,6320,6300,248
20230601,140800,1739404720,6320,6320,6320,6320,371
20230601,140700,1737060000,6320,6320,6320,6320,351
20230601,140600,1734841680,6320,6320,6320,6320,2
20230601,140500,1734829040,6320,6330,6330,6320,212
20230601,140400,1733489190,6320,6320,6320,6320,410
20230601,140300,1730897990,6320,6310,6320,6300,420
20230601,140200,1728249420,6310,6310,6310,6310,187
20230601,140100,1727069450,6290,6290,6290,6290,411
20230601,140000,1724484260,6290,6290,6290,6290,100
20230601,135900,1723855260,6290,6310,6310,6290,611
20230601,135800,1720004030,6310,6310,6310,6310,58
20230601,135700,1719638050,6320,6320,6320,6320,10
20230601,135600,1719574850,6320,6320,6320,6320,51
20230601,135500,1719252530,6320,6290,6320,6280,197
20230601,135400,1718013040,6290,6290,6290,6290,1294
20230601,135300,1709873780,6320,6320,6320,6320,1
20230601,135200,1709867460,6280,6280,6280,6280,0
20230601,135100,1709867460,6280,6290,6290,6280,6045
20230601,135000,1671885460,6300,6290,6300,6290,943
20230601,134900,1665952020,6300,6310,6310,6300,834
20230601,134800,1660697520,6300,6300,6300,6300,1042
20230601,134700,1654132920,6300,6300,6300,6300,0
20230601,134600,1654132920,6300,6310,6310,6300,1784
20230601,134500,1642893680,6310,6310,6320,6310,863
20230601,134400,1637448140,6310,6310,6310,6310,74
20230601,134300,1636981200,6310,6310,6310,6310,670
20230601,134200,1632753500,6320,6320,6320,6320,1
20230601,134100,1632747180,6310,6310,6310,6310,7
20230601,134000,1632703010,6300,6310,6310,6300,824
20230601,133900,1627506780,6310,6300,6310,6300,682
20230601,133800,1623205180,6300,6290,6320,6280,12861
20230601,133700,1542384040,6300,6290,6300,6290,10118
20230601,133600,1478715640,6300,6310,6310,6300,3608
20230601,133500,1455985210,6320,6290,6320,6290,1532
20230601,133400,1446330780,6300,6310,6310,6300,4106
20230601,133300,1420457940,6310,6310,6310,6310,63
20230601,133200,1420060410,6300,6310,6310,6300,10017
20230601,133100,1356921400,6310,6330,6330,6310,5130
20230601,133000,1324485720,6330,6330,6330,6330,110
20230601,132900,1323789420,6330,6330,6330,6330,0
20230601,132800,1323789420,6330,6330,6330,6330,550
20230601,132700,1320307920,6330,6330,6330,6330,200
20230601,132600,1319041920,6330,6330,6330,6330,0
20230601,132500,1319041920,6330,6330,6330,6330,578
20230601,132400,1315383180,6340,6340,6340,6340,251
20230601,132300,1313791840,6340,6340,6340,6340,137
20230601,132200,1312923260,6340,6340,6340,6340,10
20230601,132100,1312859860,6340,6340,6340,6340,4
20230601,132000,1312834500,6340,6340,6340,6340,1
20230601,131900,1312828160,6340,6340,6340,6340,1
20230601,131800,1312821820,6330,6330,6340,6330,225
20230601,131700,1311396560,6330,6330,6330,6330,174
20230601,131600,1310295140,6330,6330,6330,6330,755
20230601,131500,1305515990,6330,6330,6330,6330,100
20230601,131400,1304882990,6330,6330,6330,6330,0
20230601,131300,1304882990,6330,6340,6340,6330,204
20230601,131200,1303590180,6330,6330,6330,6330,0
20230601,131100,1303590180,6330,6330,6330,6330,729
20230601,131000,1298975610,6360,6340,6360,6330,1251
20230601,130900,1291045420,6340,6340,6340,6340,205
20230601,130800,1289745720,6370,6350,6370,6350,249
20230601,130700,1288164350,6370,6370,6370,6370,301
20230601,130600,1286246980,6370,6360,6370,6360,125
20230601,130500,1285451950,6370,6360,6370,6340,965
20230601,130400,1279313420,6350,6350,6350,6350,111
20230601,130300,1278608570,6360,6340,6360,6340,893
20230601,130200,1272946870,6340,6340,6340,6340,369
20230601,130100,1270607410,6340,6320,6340,6320,685
20230601,130000,1266268530,6340,6330,6340,6320,501
20230601,125900,1263102130,6330,6330,6330,6330,1057
20230601,125800,1256411320,6340,6340,6340,6340,468
20230601,125700,1253444200,6340,6340,6340,6340,1
20230601,125600,1253437860,6330,6330,6330,6330,58
20230601,125500,1253070720,6330,6330,6330,6330,276
20230601,125400,1251323640,6330,6330,6330,6330,657
20230601,125300,1247164830,6330,6330,6330,6330,17
20230601,125200,1247057220,6330,6330,6330,6330,9
20230601,125100,1247000250,6330,6330,6330,6330,2
20230601,125000,1246987590,6330,6330,6330,6320,9
20230601,124900,1246930630,6330,6330,6330,6330,627
20230601,124800,1242961720,6330,6330,6330,6330,41
20230601,124700,1242702190,6330,6330,6330,6330,8
20230601,124600,1242651550,6330,6330,6330,6330,0
20230601,124500,1242651550,6330,6330,6330,6330,74
20230601,124400,1242183130,6330,6330,6330,6330,28
20230601,124300,1242005890,6320,6320,6320,6320,5
20230601,124200,1241974290,6320,6320,6320,6320,9
20230601,124100,1241917410,6320,6330,6330,6320,11
20230601,124000,1241847840,6330,6330,6330,6330,79
20230601,123900,1241347770,6330,6320,6330,6320,352
20230601,123800,1239121350,6320,6320,6320,6320,27
20230601,123700,1238950710,6320,6330,6330,6320,51
20230601,123600,1238628380,6330,6320,6330,6320,1585
20230601,123500,1228609860,6320,6320,6330,6320,1646
20230601,123400,1218207040,6330,6330,6330,6320,908
20230601,123300,1212463070,6330,6330,6330,6330,1000
20230601,123200,1206133070,6340,6330,6340,6330,2020
20230601,123100,1193346270,6330,6330,6330,6330,324
20230601,123000,1191295350,6330,6340,6340,6330,409
20230601,122900,1188703790,6340,6340,6340,6340,303
20230601,122800,1186782770,6340,6340,6340,6340,33
20230601,122700,1186573550,6340,6340,6340,6340,478
20230601,122600,1183543030,6340,6340,6340,6340,102
20230601,122500,1182896350,6340,6340,6340,6340,452
20230601,122400,1180030670,6340,6360,6360,6340,269
20230601,122300,1178322970,6350,6360,6360,6350,1475
20230601,122200,1168953680,6360,6350,6360,6350,318
20230601,122100,1166934250,6360,6360,6360,6360,1
20230601,122000,1166927890,6360,6360,6360,6360,38
20230601,121900,1166686210,6360,6340,6360,6340,920
20230601,121800,1160844180,6350,6350,6350,6350,7
20230601,121700,1160799730,6340,6340,6340,6340,76
20230601,121600,1160317890,6350,6350,6350,6350,133
20230601,121500,1159473340,6350,6350,6350,6350,41
20230601,121400,1159212990,6350,6350,6350,6350,10
20230601,121300,1159149490,6350,6340,6350,6340,190
20230601,121200,1157944860,6340,6340,6340,6340,210
20230601,121100,1156613460,6340,6340,6340,6340,15
20230601,121000,1156518360,6330,6340,6340,6330,44
20230601,120900,1156239790,6340,6340,6340,6340,16
20230601,120800,1156138350,6340,6340,6340,6340,134
20230601,120700,1155288790,6340,6340,6340,6330,94
20230601,120600,1154692840,6340,6340,6340,6340,0
20230601,120500,1154692840,6340,6330,6340,6330,102
20230601,120400,1154046180,6330,6340,6340,6330,276
20230601,120300,1152297100,6340,6340,6340,6340,0
20230601,120200,1152297100,6340,6340,6340,6340,0
20230601,120100,1152297100,6340,6340,6340,6340,3575
20230601,120000,1129631600,6340,6340,6340,6340,0
20230601,115900,1129631600,6340,6340,6340,6340,0
20230601,115800,1129631600,6340,6330,6340,6330,3397
20230601,115700,1108096620,6330,6330,6330,6330,2112
20230601,115600,1094727660,6330,6330,6330,6330,197
20230601,115500,1093480650,6340,6330,6340,6330,351
20230601,115400,1091258800,6330,6340,6340,6330,55
20230601,115300,1090910600,6330,6340,6340,6330,264
20230601,115200,1089237400,6340,6340,6340,6340,200
20230601,115100,1087969400,6330,6330,6330,6330,0
20230601,115000,1087969400,6330,6340,6340,6330,150
20230601,114900,1087019400,6330,6330,6330,6330,1828
20230601,114800,1075448160,6330,6330,6330,6330,25
20230601,114700,1075289910,6330,6330,6330,6330,56
20230601,114600,1074935430,6330,6330,6330,6330,81
20230601,114500,1074422700,6330,6320,6330,6310,210
20230601,114400,1073096990,6320,6320,6320,6320,101
20230601,114300,1072458670,6320,6320,6320,6320,460
20230601,114200,1069551470,6330,6330,6330,6330,0
20230601,114100,1069551470,6330,6320,6330,6320,272
20230601,114000,1067832420,6320,6330,6330,6320,10
20230601,113900,1067769200,6320,6320,6320,6320,418
20230601,113800,1065127440,6320,6320,6320,6320,50
20230601,113700,1064811440,6310,6310,6310,6310,0
20230601,113600,1064811440,6310,6310,6310,6310,0
20230601,113500,1064811440,6310,6330,6330,6310,1374
20230601,113400,1056131900,6320,6320,6320,6320,131
20230601,113300,1055303980,6330,6320,6330,6320,3
20230601,113200,1055285010,6310,6330,6330,6310,1668
20230601,113100,1044747650,6330,6330,6330,6330,0
20230601,113000,1044747650,6330,6330,6330,6330,20
20230601,112900,1044621050,6330,6320,6330,6320,223
20230601,112800,1043209960,6330,6330,6330,6330,20
20230601,112700,1043083360,6330,6320,6330,6320,3097
20230601,112600,1023509820,6330,6320,6330,6320,95
20230601,112500,1022908620,6320,6330,6330,6320,237
20230601,112400,1021410620,6330,6330,6340,6330,259
20230601,112300,1019771050,6340,6340,6350,6340,6
20230601,112200,1019733000,6320,6320,6320,6320,0
20230601,112100,1019733000,6320,6350,6350,6320,450
20230601,112000,1016880000,6350,6340,6350,6330,228
20230601,111900,1015436020,6330,6330,6330,6330,580
20230601,111800,1011764620,6340,6330,6340,6330,532
20230601,111700,1008395940,6340,6330,6340,6330,74
20230601,111600,1007927410,6330,6340,6340,6330,405
20230601,111500,1005360820,6340,6340,6340,6340,1296
20230601,111400,997144180,6340,6350,6350,6340,41
20230601,111300,996884230,6350,6350,6350,6350,119
20230601,111200,996128580,6350,6360,6360,6350,300
20230601,111100,994223210,6360,6350,6360,6350,100
20230601,111000,993587230,6360,6350,6360,6350,180
20230601,110900,992442440,6360,6360,6360,6340,487
20230601,110800,989349880,6360,6360,6360,6360,1144
20230601,110700,982074040,6360,6360,6360,6360,25
20230601,110600,981915040,6350,6350,6350,6350,5
20230601,110500,981883290,6350,6350,6350,6350,200
20230601,110400,980613290,6350,6360,6360,6350,151
20230601,110300,979653440,6360,6360,6360,6360,2
20230601,110200,979640720,6350,6350,6350,6350,4791
20230601,110100,949217870,6360,6360,6360,6360,173
20230601,110000,948117590,6370,6370,6370,6370,12
20230601,105900,948041150,6370,6370,6370,6370,0
20230601,105800,948041150,6370,6360,6370,6360,1978
20230601,105700,935451030,6360,6360,6360,6360,14
20230601,105600,935361990,6350,6340,6350,6340,1650
20230601,105500,924900490,6340,6330,6340,6330,3140
20230601,105400,904994890,6330,6340,6340,6330,41
20230601,105300,904735150,6340,6330,6340,6330,1795
20230601,105200,893365410,6330,6350,6350,6330,136
20230601,105100,892503950,6340,6340,6340,6340,1355
20230601,105000,883913250,6340,6340,6340,6340,115
20230601,104900,883184150,6350,6350,6350,6340,450
20230601,104800,880329850,6350,6350,6350,6350,6
20230601,104700,880291750,6350,6350,6350,6350,336
20230601,104600,878158150,6360,6360,6360,6360,10
20230601,104500,878094550,6340,6340,6340,6340,121
20230601,104400,877327410,6340,6350,6350,6340,20
20230601,104300,877200530,6360,6360,6360,6360,10
20230601,104200,877136930,6350,6360,6360,6350,111
20230601,104100,876431970,6360,6360,6360,6360,105
20230601,104000,875764170,6370,6370,6370,6360,1741
20230601,103900,864681400,6360,6370,6380,6360,1362
20230601,103800,855998720,6370,6350,6370,6350,3954
20230601,103700,830828850,6350,6350,6350,6350,319
20230601,103600,828803200,6350,6340,6350,6340,707
20230601,103500,824320650,6350,6350,6350,6340,545
20230601,103400,820859950,6340,6350,6350,6340,1124
20230601,103300,813726580,6350,6340,6350,6340,163
20230601,103200,812693040,6340,6330,6340,6310,2923
20230601,103100,794241270,6320,6320,6320,6320,515
20230601,103000,790986470,6320,6320,6320,6310,1466
20230601,102900,781735800,6310,6310,6310,6310,0
20230601,102800,781735800,6310,6310,6310,6310,2
20230601,102700,781723180,6310,6330,6330,6310,124
20230601,102600,780938600,6330,6310,6330,6300,2522
20230601,102500,765018190,6310,6310,6320,6310,1061
20230601,102400,758323240,6320,6330,6330,6320,344
20230601,102300,756149090,6320,6320,6320,6320,3
20230601,102200,756130130,6310,6320,6320,6310,111
20230601,102100,755429610,6310,6310,6310,6310,1102
20230601,102000,748475990,6310,6320,6320,6310,311
20230601,101900,746511470,6320,6320,6320,6320,100
20230601,101800,745879470,6320,6320,6320,6320,38
20230601,101700,745639310,6320,6320,6320,6310,113
20230601,101600,744925170,6320,6320,6320,6320,282
20230601,101500,743142930,6320,6320,6320,6310,58
20230601,101400,742776590,6320,6330,6330,6320,264
20230601,101300,741105560,6320,6310,6320,6310,586
20230601,101200,737403640,6310,6310,6310,6310,269
20230601,101100,735706250,6320,6320,6320,6320,75
20230601,101000,735232250,6320,6320,6320,6320,13
20230601,100900,735150090,6310,6310,6310,6310,225
20230601,100800,733730340,6310,6310,6310,6310,102
20230601,100700,733086720,6310,6310,6310,6300,375
20230601,100600,730722300,6300,6310,6340,6300,2441
20230601,100500,715316220,6310,6320,6320,6310,181
20230601,100400,714173050,6320,6320,6320,6320,380
20230601,100300,711771450,6320,6320,6320,6320,20
20230601,100200,711645050,6340,6320,6340,6310,501
20230601,100100,708478810,6310,6310,6310,6310,100
20230601,100000,707847810,6310,6320,6320,6310,644
20230601,095900,703784130,6320,6310,6320,6310,140
20230601,095800,702900690,6320,6320,6320,6310,217
20230601,095700,701531350,6320,6330,6340,6320,30
20230601,095600,701341650,6300,6330,6340,6300,1488
20230601,095500,691955250,6350,6330,6350,6330,21
20230601,095400,691822300,6350,6350,6350,6350,4
20230601,095300,691796900,6350,6350,6350,6350,26
20230601,095200,691631800,6350,6350,6350,6350,155
20230601,095100,690647550,6350,6340,6350,6280,19623
20230601,095000,566802790,6340,6340,6340,6330,878
20230601,094900,561244660,6340,6350,6360,6340,1486
20230601,094800,551821330,6350,6360,6360,6350,1721
20230601,094700,540891840,6350,6360,6360,6350,667
20230601,094600,536649920,6360,6370,6370,6360,311
20230601,094500,534670640,6370,6370,6370,6360,30
20230601,094400,534479640,6350,6350,6350,6350,150
20230601,094300,533527140,6350,6360,6370,6350,1406
20230601,094200,524594290,6350,6370,6370,6350,2462
20230601,094100,508935800,6370,6380,6390,6370,1496
20230601,094000,499405420,6380,6380,6380,6380,34
20230601,093900,499188500,6370,6380,6380,6370,314
20230601,093800,497187180,6380,6380,6380,6370,644
20230601,093700,493078540,6380,6380,6400,6380,1527
20230601,093600,483336160,6380,6400,6400,6380,1473
20230601,093500,473922230,6400,6400,6400,6400,323
20230601,093400,471855030,6400,6400,6410,6390,4708
20230601,093300,441735110,6410,6370,6410,6360,7238
20230601,093200,395508600,6370,6380,6380,6370,172
20230601,093100,394412890,6380,6390,6390,6360,3614
20230601,093000,371404710,6380,6390,6390,6380,3012
20230601,092900,352179150,6390,6380,6390,6370,2707
20230601,092800,334906620,6380,6370,6380,6370,317
20230601,092700,332886610,6370,6370,6380,6370,3180
20230601,092600,312625570,6380,6380,6390,6380,711
20230601,092500,308089350,6380,6380,6390,6380,1513
20230601,092400,298434480,6390,6390,6390,6380,770
20230601,092300,293518650,6390,6370,6390,6370,1498
20230601,092200,283975360,6370,6380,6390,6370,1293
20230601,092100,275734110,6380,6380,6380,6370,2759
20230601,092000,258146690,6380,6370,6380,6370,1891
20230601,091900,246097760,6360,6350,6360,6350,2119
20230601,091800,232627430,6350,6360,6360,6350,631
20230601,091700,228619060,6360,6370,6370,6350,1453
20230601,091600,219377610,6370,6340,6370,6330,1705
20230601,091500,208555280,6330,6340,6340,6330,539
20230601,091400,205142350,6350,6350,6350,6350,502
20230601,091300,201954650,6340,6360,6370,6340,2160
20230601,091200,188242840,6360,6350,6360,6350,1296
20230601,091100,180011610,6350,6360,6360,6350,820
20230601,091000,174799020,6350,6340,6350,6340,1643
20230601,090900,164371850,6340,6350,6350,6340,400
20230601,090800,161834210,6350,6350,6360,6340,2772
20230601,090700,144219630,6360,6340,6360,6330,2001
20230601,090600,131523750,6330,6330,6330,6310,4605
20230601,090500,102419200,6340,6340,6350,6340,1957
20230601,090400,90007770,6350,6360,6360,6340,1464
20230601,090300,80713540,6360,6370,6380,6350,2697
20230601,090200,63559810,6370,6350,6380,6350,2580
20230601,090100,47131640,6350,6330,6350,6330,3445
20230601,090000,25317180,6320,6320,6330,6320,4005