KissMeData/246710/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203800,1191058190,13760,13760,13760,13760,1626
20230601,203700,1191058190,13760,13760,13760,13760,0
20230601,203600,1191058190,13760,13760,13760,13760,0
20230601,203500,1191058190,13760,13760,13760,13760,0
20230601,203400,1191058190,13760,13760,13760,13760,0
20230601,203300,1191058190,13760,13760,13760,13760,0
20230601,203200,1191058190,13760,13760,13760,13760,0
20230601,203100,1191058190,13760,13760,13760,13760,0
20230601,203000,1191058190,13760,13760,13760,13760,0
20230601,202900,1191058190,13760,13760,13760,13760,0
20230601,202800,1191058190,13760,13760,13760,13760,0
20230601,202700,1191058190,13760,13760,13760,13760,0
20230601,202600,1191058190,13760,13760,13760,13760,0
20230601,202500,1191058190,13760,13760,13760,13760,0
20230601,202400,1191058190,13760,13760,13760,13760,0
20230601,202300,1191058190,13760,13760,13760,13760,0
20230601,202200,1191058190,13760,13760,13760,13760,0
20230601,202100,1191058190,13760,13760,13760,13760,0
20230601,202000,1191058190,13760,13760,13760,13760,0
20230601,201900,1191058190,13760,13760,13760,13760,0
20230601,201800,1191058190,13760,13760,13760,13760,0
20230601,201700,1191058190,13760,13760,13760,13760,0
20230601,201600,1191058190,13760,13760,13760,13760,0
20230601,201500,1191058190,13760,13760,13760,13760,0
20230601,201400,1191058190,13760,13760,13760,13760,0
20230601,201300,1191058190,13760,13760,13760,13760,0
20230601,201200,1191058190,13760,13760,13760,13760,0
20230601,201100,1191058190,13760,13760,13760,13760,0
20230601,201000,1191058190,13760,13760,13760,13760,0
20230601,200900,1191058190,13760,13760,13760,13760,0
20230601,200800,1191058190,13760,13760,13760,13760,1626
20230601,200700,1191058190,13760,13760,13760,13760,0
20230601,200600,1191058190,13760,13760,13760,13760,0
20230601,200500,1191058190,13760,13760,13760,13760,0
20230601,200400,1191058190,13760,13760,13760,13760,0
20230601,200300,1191058190,13760,13760,13760,13760,0
20230601,200200,1191058190,13760,13760,13760,13760,0
20230601,200100,1191058190,13760,13760,13760,13760,0
20230601,200000,1191058190,13760,13760,13760,13760,0
20230601,195900,1191058190,13760,13760,13760,13760,0
20230601,195800,1191058190,13760,13760,13760,13760,0
20230601,195700,1191058190,13760,13760,13760,13760,0
20230601,195600,1191058190,13760,13760,13760,13760,0
20230601,195500,1191058190,13760,13760,13760,13760,0
20230601,195400,1191058190,13760,13760,13760,13760,0
20230601,195300,1191058190,13760,13760,13760,13760,0
20230601,195200,1191058190,13760,13760,13760,13760,0
20230601,195100,1191058190,13760,13760,13760,13760,0
20230601,195000,1191058190,13760,13760,13760,13760,0
20230601,194900,1191058190,13760,13760,13760,13760,0
20230601,194800,1191058190,13760,13760,13760,13760,0
20230601,194700,1191058190,13760,13760,13760,13760,0
20230601,194600,1191058190,13760,13760,13760,13760,0
20230601,194500,1191058190,13760,13760,13760,13760,0
20230601,194400,1191058190,13760,13760,13760,13760,0
20230601,194300,1191058190,13760,13760,13760,13760,0
20230601,194200,1191058190,13760,13760,13760,13760,0
20230601,194100,1191058190,13760,13760,13760,13760,0
20230601,194000,1191058190,13760,13760,13760,13760,0
20230601,193900,1191058190,13760,13760,13760,13760,0
20230601,193800,1191058190,13760,13760,13760,13760,1626
20230601,193700,1191058190,13760,13760,13760,13760,0
20230601,193600,1191058190,13760,13760,13760,13760,0
20230601,193500,1191058190,13760,13760,13760,13760,0
20230601,193400,1191058190,13760,13760,13760,13760,0
20230601,193300,1191058190,13760,13760,13760,13760,0
20230601,193200,1191058190,13760,13760,13760,13760,0
20230601,193100,1191058190,13760,13760,13760,13760,0
20230601,193000,1191058190,13760,13760,13760,13760,0
20230601,192900,1191058190,13760,13760,13760,13760,0
20230601,192800,1191058190,13760,13760,13760,13760,0
20230601,192700,1191058190,13760,13760,13760,13760,0
20230601,192600,1191058190,13760,13760,13760,13760,0
20230601,192500,1191058190,13760,13760,13760,13760,0
20230601,192400,1191058190,13760,13760,13760,13760,0
20230601,192300,1191058190,13760,13760,13760,13760,0
20230601,192200,1191058190,13760,13760,13760,13760,0
20230601,192100,1191058190,13760,13760,13760,13760,0
20230601,192000,1191058190,13760,13760,13760,13760,0
20230601,191900,1191058190,13760,13760,13760,13760,0
20230601,191800,1191058190,13760,13760,13760,13760,0
20230601,191700,1191058190,13760,13760,13760,13760,0
20230601,191600,1191058190,13760,13760,13760,13760,0
20230601,191500,1191058190,13760,13760,13760,13760,0
20230601,191400,1191058190,13760,13760,13760,13760,0
20230601,191300,1191058190,13760,13760,13760,13760,0
20230601,191200,1191058190,13760,13760,13760,13760,0
20230601,191100,1191058190,13760,13760,13760,13760,0
20230601,191000,1191058190,13760,13760,13760,13760,0
20230601,190900,1191058190,13760,13760,13760,13760,0
20230601,190800,1191058190,13760,13760,13760,13760,1626
20230601,190700,1191058190,13760,13760,13760,13760,0
20230601,190600,1191058190,13760,13760,13760,13760,0
20230601,190500,1191058190,13760,13760,13760,13760,0
20230601,190400,1191058190,13760,13760,13760,13760,0
20230601,190300,1191058190,13760,13760,13760,13760,0
20230601,190200,1191058190,13760,13760,13760,13760,0
20230601,190100,1191058190,13760,13760,13760,13760,0
20230601,190000,1191058190,13760,13760,13760,13760,0
20230601,185900,1191058190,13760,13760,13760,13760,0
20230601,185800,1191058190,13760,13760,13760,13760,0
20230601,185700,1191058190,13760,13760,13760,13760,0
20230601,185600,1191058190,13760,13760,13760,13760,0
20230601,185500,1191058190,13760,13760,13760,13760,0
20230601,185400,1191058190,13760,13760,13760,13760,0
20230601,185300,1191058190,13760,13760,13760,13760,0
20230601,185200,1191058190,13760,13760,13760,13760,0
20230601,185100,1191058190,13760,13760,13760,13760,0
20230601,185000,1191058190,13760,13760,13760,13760,0
20230601,184900,1191058190,13760,13760,13760,13760,0
20230601,184800,1191058190,13760,13760,13760,13760,0
20230601,184700,1191058190,13760,13760,13760,13760,0
20230601,184600,1191058190,13760,13760,13760,13760,0
20230601,184500,1191058190,13760,13760,13760,13760,0
20230601,184400,1191058190,13760,13760,13760,13760,0
20230601,184300,1191058190,13760,13760,13760,13760,0
20230601,184200,1191058190,13760,13760,13760,13760,0
20230601,184100,1191058190,13760,13760,13760,13760,0
20230601,184000,1191058190,13760,13760,13760,13760,0
20230601,183900,1191058190,13760,13760,13760,13760,0
20230601,183800,1191058190,13760,13760,13760,13760,1626
20230601,183700,1191058190,13760,13760,13760,13760,0
20230601,183600,1191058190,13760,13760,13760,13760,0
20230601,183500,1191058190,13760,13760,13760,13760,0
20230601,183400,1191058190,13760,13760,13760,13760,0
20230601,183300,1191058190,13760,13760,13760,13760,0
20230601,183200,1191058190,13760,13760,13760,13760,0
20230601,183100,1191058190,13760,13760,13760,13760,0
20230601,183000,1191058190,13760,13760,13760,13760,0
20230601,182900,1191058190,13760,13760,13760,13760,0
20230601,182800,1191058190,13760,13760,13760,13760,0
20230601,182700,1191058190,13760,13760,13760,13760,0
20230601,182600,1191058190,13760,13760,13760,13760,0
20230601,182500,1191058190,13760,13760,13760,13760,0
20230601,182400,1191058190,13760,13760,13760,13760,0
20230601,182300,1191058190,13760,13760,13760,13760,0
20230601,182200,1191058190,13760,13760,13760,13760,0
20230601,182100,1191058190,13760,13760,13760,13760,0
20230601,182000,1191058190,13760,13760,13760,13760,0
20230601,181900,1191058190,13760,13760,13760,13760,0
20230601,181800,1191058190,13760,13760,13760,13760,0
20230601,181700,1191058190,13760,13760,13760,13760,0
20230601,181600,1191058190,13760,13760,13760,13760,0
20230601,181500,1191058190,13760,13760,13760,13760,0
20230601,181400,1191058190,13760,13760,13760,13760,0
20230601,181300,1191058190,13760,13760,13760,13760,0
20230601,181200,1191058190,13760,13760,13760,13760,0
20230601,181100,1191058190,13760,13760,13760,13760,0
20230601,181000,1191058190,13760,13760,13760,13760,0
20230601,180900,1191058190,13760,13760,13760,13760,0
20230601,180800,1191058190,13760,13760,13760,13760,1626
20230601,180700,1191058190,13760,13760,13760,13760,0
20230601,180600,1191058190,13760,13760,13760,13760,0
20230601,180500,1191058190,13760,13760,13760,13760,0
20230601,180400,1191058190,13760,13760,13760,13760,0
20230601,180300,1191058190,13760,13760,13760,13760,0
20230601,180200,1191058190,13760,13760,13760,13760,0
20230601,180100,1191058190,13760,13760,13760,13760,0
20230601,180000,1191058190,13760,13760,13760,13760,0
20230601,175900,1191058190,13760,13760,13760,13760,0
20230601,175800,1191058190,13760,13760,13760,13760,0
20230601,175700,1191058190,13760,13760,13760,13760,0
20230601,175600,1191058190,13760,13760,13760,13760,0
20230601,175500,1191058190,13760,13760,13760,13760,0
20230601,175400,1191058190,13760,13760,13760,13760,0
20230601,175300,1191058190,13760,13760,13760,13760,0
20230601,175200,1191058190,13760,13760,13760,13760,0
20230601,175100,1191058190,13760,13760,13760,13760,0
20230601,175000,1191058190,13760,13760,13760,13760,0
20230601,174900,1191058190,13760,13760,13760,13760,0
20230601,174800,1191058190,13760,13760,13760,13760,0
20230601,174700,1191058190,13760,13760,13760,13760,0
20230601,174600,1191058190,13760,13760,13760,13760,0
20230601,174500,1191058190,13760,13760,13760,13760,0
20230601,174400,1191058190,13760,13760,13760,13760,0
20230601,174300,1191058190,13760,13760,13760,13760,0
20230601,174200,1191058190,13760,13760,13760,13760,0
20230601,174100,1191058190,13760,13760,13760,13760,0
20230601,174000,1191058190,13760,13760,13760,13760,0
20230601,173900,1191058190,13760,13760,13760,13760,0
20230601,173800,1191058190,13760,13760,13760,13760,1626
20230601,173700,1191058190,13760,13760,13760,13760,0
20230601,173600,1191058190,13760,13760,13760,13760,0
20230601,173500,1191058190,13760,13760,13760,13760,0
20230601,173400,1191058190,13760,13760,13760,13760,0
20230601,173300,1191058190,13760,13760,13760,13760,0
20230601,173200,1191058190,13760,13760,13760,13760,0
20230601,173100,1191058190,13760,13760,13760,13760,0
20230601,173000,1191058190,13760,13760,13760,13760,0
20230601,172900,1191058190,13760,13760,13760,13760,0
20230601,172800,1191058190,13760,13760,13760,13760,0
20230601,172700,1191058190,13760,13760,13760,13760,0
20230601,172600,1191058190,13760,13760,13760,13760,0
20230601,172500,1191058190,13760,13760,13760,13760,0
20230601,172400,1191058190,13760,13760,13760,13760,0
20230601,172300,1191058190,13760,13760,13760,13760,0
20230601,172200,1191058190,13760,13760,13760,13760,0
20230601,172100,1191058190,13760,13760,13760,13760,0
20230601,172000,1191058190,13760,13760,13760,13760,0
20230601,171900,1191058190,13760,13760,13760,13760,0
20230601,171800,1191058190,13760,13760,13760,13760,0
20230601,171700,1191058190,13760,13760,13760,13760,0
20230601,171600,1191058190,13760,13760,13760,13760,0
20230601,171500,1191058190,13760,13760,13760,13760,0
20230601,171400,1191058190,13760,13760,13760,13760,0
20230601,171300,1191058190,13760,13760,13760,13760,0
20230601,171200,1191058190,13760,13760,13760,13760,0
20230601,171100,1191058190,13760,13760,13760,13760,0
20230601,171000,1191058190,13760,13760,13760,13760,0
20230601,170900,1191058190,13760,13760,13760,13760,0
20230601,170800,1191058190,13760,13760,13760,13760,1626
20230601,170700,1191058190,13760,13760,13760,13760,0
20230601,170600,1191058190,13760,13760,13760,13760,0
20230601,170500,1191058190,13760,13760,13760,13760,0
20230601,170400,1191058190,13760,13760,13760,13760,0
20230601,170300,1191058190,13760,13760,13760,13760,0
20230601,170200,1191058190,13760,13760,13760,13760,0
20230601,170100,1191058190,13760,13760,13760,13760,0
20230601,170000,1191058190,13760,13760,13760,13760,0
20230601,165900,1191058190,13760,13760,13760,13760,0
20230601,165800,1191058190,13760,13760,13760,13760,0
20230601,165700,1191058190,13760,13760,13760,13760,0
20230601,165600,1191058190,13760,13760,13760,13760,0
20230601,165500,1191058190,13760,13760,13760,13760,0
20230601,165400,1191058190,13760,13760,13760,13760,0
20230601,165300,1191058190,13760,13760,13760,13760,0
20230601,165200,1191058190,13760,13760,13760,13760,0
20230601,165100,1191058190,13760,13760,13760,13760,0
20230601,165000,1191058190,13760,13760,13760,13760,0
20230601,164900,1191058190,13760,13760,13760,13760,0
20230601,164800,1191058190,13760,13760,13760,13760,0
20230601,164700,1191058190,13760,13760,13760,13760,0
20230601,164600,1191058190,13760,13760,13760,13760,0
20230601,164500,1191058190,13760,13760,13760,13760,0
20230601,164400,1191058190,13760,13760,13760,13760,0
20230601,164300,1191058190,13760,13760,13760,13760,0
20230601,164200,1191058190,13760,13760,13760,13760,0
20230601,164100,1191058190,13760,13760,13760,13760,0
20230601,164000,1191058190,13760,13760,13760,13760,0
20230601,163900,1191058190,13760,13760,13760,13760,0
20230601,163800,1191058190,13760,13760,13760,13760,1626
20230601,163700,1191058190,13760,13760,13760,13760,0
20230601,163600,1191058190,13760,13760,13760,13760,0
20230601,163500,1191058190,13760,13760,13760,13760,0
20230601,163400,1191058190,13760,13760,13760,13760,0
20230601,163300,1191058190,13760,13760,13760,13760,0
20230601,163200,1191058190,13760,13760,13760,13760,0
20230601,163100,1191058190,13760,13760,13760,13760,0
20230601,163000,1191058190,13760,13760,13760,13760,0
20230601,162900,1191058190,13760,13760,13760,13760,0
20230601,162800,1191058190,13760,13760,13760,13760,0
20230601,162700,1191058190,13760,13760,13760,13760,0
20230601,162600,1191058190,13760,13760,13760,13760,0
20230601,162500,1191058190,13760,13760,13760,13760,0
20230601,162400,1191058190,13760,13760,13760,13760,0
20230601,162300,1191058190,13760,13760,13760,13760,0
20230601,162200,1191058190,13760,13760,13760,13760,0
20230601,162100,1191058190,13760,13760,13760,13760,0
20230601,162000,1191058190,13760,13760,13760,13760,0
20230601,161900,1191058190,13760,13760,13760,13760,0
20230601,161800,1191058190,13760,13760,13760,13760,0
20230601,161700,1191058190,13760,13760,13760,13760,0
20230601,161600,1191058190,13760,13760,13760,13760,0
20230601,161500,1191058190,13760,13760,13760,13760,0
20230601,161400,1191058190,13760,13760,13760,13760,0
20230601,161300,1191058190,13760,13760,13760,13760,0
20230601,161200,1191058190,13760,13760,13760,13760,0
20230601,161100,1191058190,13760,13760,13760,13760,0
20230601,161000,1191058190,13760,13760,13760,13760,0
20230601,160900,1191058190,13760,13760,13760,13760,0
20230601,160800,1191058190,13760,13760,13760,13760,1626
20230601,160700,1191058190,13760,13760,13760,13760,0
20230601,160600,1191058190,13760,13760,13760,13760,0
20230601,160500,1191058190,13760,13760,13760,13760,0
20230601,160400,1191058190,13760,13760,13760,13760,0
20230601,160300,1191058190,13760,13760,13760,13760,0
20230601,160200,1191058190,13760,13760,13760,13760,0
20230601,160100,1191058190,13760,13760,13760,13760,0
20230601,160000,1191058190,13760,13760,13760,13760,0
20230601,155900,1191058190,13760,13760,13760,13760,0
20230601,155800,1191058190,13760,13760,13760,13760,0
20230601,155700,1191058190,13760,13760,13760,13760,0
20230601,155600,1191058190,13760,13760,13760,13760,0
20230601,155500,1191058190,13760,13760,13760,13760,0
20230601,155400,1191058190,13760,13760,13760,13760,0
20230601,155300,1191058190,13760,13760,13760,13760,0
20230601,155200,1191058190,13760,13760,13760,13760,0
20230601,155100,1191058190,13760,13760,13760,13760,0
20230601,155000,1191058190,13760,13760,13760,13760,0
20230601,154900,1191058190,13760,13760,13760,13760,0
20230601,154800,1191058190,13760,13760,13760,13760,0
20230601,154700,1191058190,13760,13760,13760,13760,0
20230601,154600,1191058190,13760,13760,13760,13760,0
20230601,154500,1191058190,13760,13760,13760,13760,0
20230601,154400,1191058190,13760,13760,13760,13760,0
20230601,154300,1191058190,13760,13760,13760,13760,0
20230601,154200,1191058190,13760,13760,13760,13760,0
20230601,154100,1191058190,13760,13760,13760,13760,0
20230601,154000,1191058190,13760,13760,13760,13760,0
20230601,153900,1191058190,13760,13760,13760,13760,0
20230601,153800,1191058190,13760,13760,13760,13760,1626
20230601,153700,1191058190,13760,13760,13760,13760,0
20230601,153600,1191058190,13760,13760,13760,13760,0
20230601,153500,1191058190,13760,13760,13760,13760,0
20230601,153400,1191058190,13760,13760,13760,13760,0
20230601,153300,1191058190,13760,13760,13760,13760,0
20230601,153200,1191058190,13760,13760,13760,13760,0
20230601,153100,1191058190,13760,13760,13760,13760,0
20230601,153000,1191058190,13760,13760,13760,13760,1626
20230601,152900,1168684430,13700,13700,13700,13700,0
20230601,152800,1168684430,13700,13700,13700,13700,0
20230601,152700,1168684430,13700,13700,13700,13700,0
20230601,152600,1168684430,13700,13700,13700,13700,0
20230601,152500,1168684430,13700,13700,13700,13700,0
20230601,152400,1168684430,13700,13700,13700,13700,0
20230601,152300,1168684430,13700,13700,13700,13700,0
20230601,152200,1168684430,13700,13700,13700,13700,0
20230601,152100,1168684430,13700,13700,13700,13700,0
20230601,152000,1168684430,13700,13700,13700,13700,0
20230601,151900,1168684430,13700,13650,13710,13650,247
20230601,151800,1165301550,13650,13700,13700,13650,87
20230601,151700,1164113100,13700,13700,13700,13700,10
20230601,151600,1163976100,13700,13700,13700,13700,4
20230601,151500,1163921300,13700,13640,13700,13640,44
20230601,151400,1163319820,13640,13640,13680,13640,6
20230601,151300,1163237940,13640,13630,13640,13630,138
20230601,151200,1161356980,13630,13630,13630,13630,20
20230601,151100,1161084380,13630,13630,13630,13630,341
20230601,151000,1156436550,13620,13640,13640,13620,6
20230601,150900,1156354770,13630,13620,13630,13620,148
20230601,150800,1154337820,13630,13620,13630,13600,1648
20230601,150700,1131909460,13620,13630,13630,13620,1000
20230601,150600,1118289320,13660,13630,13660,13620,371
20230601,150500,1113223450,13620,13680,13680,13620,1510
20230601,150400,1092639440,13720,13700,13720,13680,202
20230601,150300,1089874930,13730,13720,13730,13700,26
20230601,150200,1089518220,13700,13700,13700,13700,10
20230601,150100,1089381220,13700,13700,13700,13700,8
20230601,150000,1089271620,13720,13720,13720,13720,0
20230601,145900,1089271620,13720,13720,13720,13720,53
20230601,145800,1088544460,13700,13700,13700,13700,5
20230601,145700,1088475960,13710,13710,13710,13710,0
20230601,145600,1088475960,13710,13710,13710,13710,0
20230601,145500,1088475960,13710,13710,13710,13710,0
20230601,145400,1088475960,13710,13720,13720,13710,118
20230601,145300,1086857100,13710,13710,13710,13710,0
20230601,145200,1086857100,13710,13710,13710,13710,8
20230601,145100,1086747420,13720,13720,13720,13720,1030
20230601,145000,1072615820,13720,13720,13720,13720,100
20230601,144900,1071243820,13720,13720,13720,13720,0
20230601,144800,1071243820,13720,13720,13720,13720,0
20230601,144700,1071243820,13720,13720,13720,13720,230
20230601,144600,1068088220,13710,13720,13720,13710,78
20230601,144500,1067018080,13720,13720,13720,13720,0
20230601,144400,1067018080,13720,13720,13720,13720,0
20230601,144300,1067018080,13720,13720,13720,13720,20
20230601,144200,1066743680,13730,13730,13730,13730,0
20230601,144100,1066743680,13730,13730,13730,13730,84
20230601,144000,1065590360,13730,13740,13740,13730,115
20230601,143900,1064011400,13740,13740,13740,13740,4
20230601,143800,1063956440,13740,13740,13740,13740,0
20230601,143700,1063956440,13740,13740,13740,13740,0
20230601,143600,1063956440,13740,13740,13740,13740,200
20230601,143500,1061208440,13730,13750,13750,13730,336
20230601,143400,1056590740,13760,13770,13770,13760,229
20230601,143300,1053437690,13770,13770,13780,13760,306
20230601,143200,1049223250,13770,13770,13770,13770,0
20230601,143100,1049223250,13770,13770,13770,13770,128
20230601,143000,1047460690,13770,13750,13770,13750,43
20230601,142900,1046868640,13770,13760,13770,13760,198
20230601,142800,1044143640,13760,13750,13760,13740,160
20230601,142700,1041942500,13750,13740,13750,13740,64
20230601,142600,1041063000,13740,13740,13740,13740,3
20230601,142500,1041021780,13740,13730,13740,13730,202
20230601,142400,1038246330,13740,13740,13740,13740,76
20230601,142300,1037202090,13740,13730,13740,13700,97
20230601,142200,1035870290,13730,13700,13730,13700,87
20230601,142100,1034678090,13700,13670,13700,13670,150
20230601,142000,1032624590,13670,13670,13670,13670,5
20230601,141900,1032556240,13660,13660,13660,13660,0
20230601,141800,1032556240,13660,13660,13660,13660,0
20230601,141700,1032556240,13660,13660,13660,13660,0
20230601,141600,1032556240,13660,13670,13680,13660,633
20230601,141500,1023903140,13660,13660,13660,13660,0
20230601,141400,1023903140,13660,13660,13660,13660,300
20230601,141300,1019805140,13670,13670,13670,13670,1
20230601,141200,1019791470,13670,13700,13700,13670,376
20230601,141100,1014648350,13700,13700,13700,13700,50
20230601,141000,1013963350,13700,13710,13710,13700,178
20230601,140900,1011524570,13740,13740,13740,13740,6
20230601,140800,1011442130,13760,13760,13760,13760,0
20230601,140700,1011442130,13760,13760,13760,13760,4
20230601,140600,1011387090,13760,13760,13760,13760,1
20230601,140500,1011373330,13760,13760,13760,13760,11
20230601,140400,1011221970,13710,13710,13710,13710,0
20230601,140300,1011221970,13710,13710,13710,13710,0
20230601,140200,1011221970,13710,13760,13770,13710,385
20230601,140100,1005929250,13760,13750,13760,13750,422
20230601,140000,1000124600,13750,13740,13750,13740,50
20230601,135900,999437380,13750,13750,13750,13750,215
20230601,135800,996481130,13750,13710,13750,13710,1793
20230601,135700,971838680,13700,13700,13700,13700,0
20230601,135600,971838680,13700,13700,13700,13700,277
20230601,135500,968043780,13700,13700,13700,13700,13
20230601,135400,967865680,13680,13680,13680,13680,0
20230601,135300,967865680,13680,13680,13680,13680,2
20230601,135200,967838320,13700,13700,13700,13700,13
20230601,135100,967660220,13680,13690,13690,13680,58
20230601,135000,966866300,13690,13690,13690,13690,30
20230601,134900,966455600,13680,13690,13690,13680,43
20230601,134800,965866940,13690,13700,13700,13690,125
20230601,134700,964155040,13700,13710,13710,13700,34
20230601,134600,963689100,13740,13740,13740,13740,0
20230601,134500,963689100,13740,13740,13740,13740,0
20230601,134400,963689100,13740,13740,13740,13740,0
20230601,134300,963689100,13740,13740,13740,13730,217
20230601,134200,960707570,13740,13720,13740,13720,57
20230601,134100,959924890,13730,13730,13730,13730,301
20230601,134000,955792160,13740,13730,13740,13710,24
20230601,133900,955462610,13740,13740,13740,13740,129
20230601,133800,953690150,13740,13740,13740,13740,0
20230601,133700,953690150,13740,13740,13750,13740,6
20230601,133600,953607680,13740,13740,13740,13740,57
20230601,133500,952824500,13750,13750,13750,13750,0
20230601,133400,952824500,13750,13750,13750,13750,2
20230601,133300,952797000,13750,13750,13750,13750,46
20230601,133200,952164500,13750,13750,13750,13750,2
20230601,133100,952137000,13740,13740,13750,13740,624
20230601,133000,943557250,13750,13710,13750,13710,191
20230601,132900,940935800,13700,13700,13700,13700,0
20230601,132800,940935800,13700,13700,13700,13700,474
20230601,132700,934442000,13700,13700,13700,13700,398
20230601,132600,928989400,13700,13700,13700,13700,243
20230601,132500,925660300,13700,13700,13700,13700,182
20230601,132400,923166900,13710,13710,13720,13710,13
20230601,132300,922988660,13720,13730,13730,13720,173
20230601,132200,920613600,13730,13700,13730,13700,695
20230601,132100,911077700,13700,13700,13700,13700,976
20230601,132000,897706500,13700,13700,13700,13700,1421
20230601,131900,878238800,13690,13660,13700,13660,948
20230601,131800,865268400,13660,13660,13660,13660,6
20230601,131700,865186440,13630,13630,13630,13630,0
20230601,131600,865186440,13630,13630,13630,13630,0
20230601,131500,865186440,13630,13630,13630,13630,0
20230601,131400,865186440,13630,13580,13680,13580,3399
20230601,131300,818933500,13580,13580,13580,13580,0
20230601,131200,818933500,13580,13580,13580,13580,0
20230601,131100,818933500,13580,13580,13580,13580,0
20230601,131000,818933500,13580,13580,13580,13580,60
20230601,130900,818118700,13580,13580,13580,13580,179
20230601,130800,815687880,13600,13570,13600,13570,700
20230601,130700,806174090,13570,13570,13570,13570,0
20230601,130600,806174090,13570,13570,13570,13570,0
20230601,130500,806174090,13570,13540,13570,13540,952
20230601,130400,793277750,13540,13540,13540,13540,0
20230601,130300,793277750,13540,13540,13540,13540,0
20230601,130200,793277750,13540,13540,13540,13540,0
20230601,130100,793277750,13540,13540,13540,13540,87
20230601,130000,792099770,13550,13510,13550,13510,750
20230601,125900,781960800,13510,13500,13510,13500,125
20230601,125800,780272850,13500,13500,13500,13500,0
20230601,125700,780272850,13500,13500,13500,13500,0
20230601,125600,780272850,13500,13500,13500,13500,0
20230601,125500,780272850,13500,13500,13500,13500,30
20230601,125400,779867850,13510,13510,13510,13510,0
20230601,125300,779867850,13510,13510,13510,13510,0
20230601,125200,779867850,13510,13500,13510,13500,1077
20230601,125100,765318070,13500,13500,13500,13500,10
20230601,125000,765183070,13500,13500,13500,13500,250
20230601,124900,761808070,13510,13510,13510,13510,0
20230601,124800,761808070,13510,13510,13510,13510,0
20230601,124700,761808070,13510,13510,13510,13510,0
20230601,124600,761808070,13510,13510,13510,13510,10
20230601,124500,761672970,13510,13510,13510,13510,9
20230601,124400,761551380,13510,13510,13510,13510,0
20230601,124300,761551380,13510,13510,13510,13510,0
20230601,124200,761551380,13510,13510,13510,13510,3
20230601,124100,761510850,13500,13500,13500,13500,80
20230601,124000,760430850,13510,13510,13510,13510,12
20230601,123900,760268730,13500,13500,13500,13500,6
20230601,123800,760187730,13500,13500,13500,13500,2
20230601,123700,760160730,13500,13510,13510,13500,285
20230601,123600,756312970,13510,13510,13510,13510,120
20230601,123500,754691770,13520,13520,13520,13520,14
20230601,123400,754502490,13520,13520,13520,13520,1
20230601,123300,754488970,13510,13510,13510,13510,10
20230601,123200,754353870,13510,13510,13510,13510,0
20230601,123100,754353870,13510,13510,13510,13510,20
20230601,123000,754083670,13520,13520,13520,13520,10
20230601,122900,753948470,13520,13520,13520,13520,0
20230601,122800,753948470,13520,13520,13520,13520,0
20230601,122700,753948470,13520,13520,13520,13520,0
20230601,122600,753948470,13520,13520,13520,13520,83
20230601,122500,752826310,13520,13520,13520,13520,66
20230601,122400,751933990,13530,13530,13530,13530,0
20230601,122300,751933990,13530,13530,13530,13530,0
20230601,122200,751933990,13530,13530,13530,13530,0
20230601,122100,751933990,13530,13530,13530,13530,1
20230601,122000,751920460,13540,13540,13540,13540,0
20230601,121900,751920460,13540,13540,13540,13540,0
20230601,121800,751920460,13540,13540,13540,13540,0
20230601,121700,751920460,13540,13540,13540,13540,0
20230601,121600,751920460,13540,13540,13540,13540,10
20230601,121500,751785060,13540,13540,13540,13540,0
20230601,121400,751785060,13540,13540,13540,13540,0
20230601,121300,751785060,13540,13540,13540,13540,6
20230601,121200,751703820,13550,13550,13550,13550,0
20230601,121100,751703820,13550,13550,13550,13550,16
20230601,121000,751487020,13550,13550,13550,13550,0
20230601,120900,751487020,13550,13530,13550,13530,204
20230601,120800,748726180,13530,13510,13530,13510,825
20230601,120700,737569940,13500,13500,13500,13500,0
20230601,120600,737569940,13500,13500,13500,13500,0
20230601,120500,737569940,13500,13500,13500,13500,30
20230601,120400,737164940,13490,13490,13490,13490,0
20230601,120300,737164940,13490,13490,13490,13490,0
20230601,120200,737164940,13490,13490,13490,13490,0
20230601,120100,737164940,13490,13490,13490,13490,0
20230601,120000,737164940,13490,13500,13500,13490,235
20230601,115900,733994440,13490,13490,13490,13490,21
20230601,115800,733711150,13450,13480,13490,13450,529
20230601,115700,726595220,13450,13470,13470,13450,331
20230601,115600,722142830,13470,13480,13480,13470,27
20230601,115500,721778920,13490,13490,13490,13490,27
20230601,115400,721414690,13500,13500,13500,13500,0
20230601,115300,721414690,13500,13500,13500,13500,0
20230601,115200,721414690,13500,13500,13500,13500,0
20230601,115100,721414690,13500,13500,13500,13500,0
20230601,115000,721414690,13500,13500,13500,13500,7
20230601,114900,721320190,13510,13510,13510,13510,5
20230601,114800,721252640,13510,13510,13510,13510,5
20230601,114700,721185090,13520,13520,13520,13520,0
20230601,114600,721185090,13520,13520,13520,13520,66
20230601,114500,720292770,13530,13530,13530,13530,0
20230601,114400,720292770,13530,13520,13530,13520,6
20230601,114300,720211600,13500,13500,13500,13500,0
20230601,114200,720211600,13500,13500,13500,13500,0
20230601,114100,720211600,13500,13500,13500,13500,0
20230601,114000,720211600,13500,13500,13500,13500,0
20230601,113900,720211600,13500,13500,13500,13500,0
20230601,113800,720211600,13500,13510,13510,13500,512
20230601,113700,713299520,13520,13520,13520,13520,4
20230601,113600,713245440,13530,13530,13530,13530,0
20230601,113500,713245440,13530,13540,13540,13530,2
20230601,113400,713218370,13540,13540,13540,13540,0
20230601,113300,713218370,13540,13540,13540,13540,0
20230601,113200,713218370,13540,13540,13540,13540,1
20230601,113100,713204830,13500,13500,13500,13500,0
20230601,113000,713204830,13500,13500,13500,13500,0
20230601,112900,713204830,13500,13500,13500,13500,0
20230601,112800,713204830,13500,13500,13500,13500,0
20230601,112700,713204830,13500,13500,13500,13500,0
20230601,112600,713204830,13500,13500,13500,13500,0
20230601,112500,713204830,13500,13500,13500,13500,100
20230601,112400,711854830,13500,13500,13500,13500,0
20230601,112300,711854830,13500,13510,13510,13500,200
20230601,112200,709154710,13550,13550,13550,13550,0
20230601,112100,709154710,13550,13540,13550,13540,281
20230601,112000,705347610,13550,13550,13550,13550,7
20230601,111900,705252760,13550,13490,13550,13490,1014
20230601,111800,691516650,13470,13470,13470,13460,162
20230601,111700,689334610,13500,13500,13500,13500,171
20230601,111600,687026110,13500,13500,13500,13500,0
20230601,111500,687026110,13500,13460,13500,13460,516
20230601,111400,680064560,13450,13450,13450,13450,0
20230601,111300,680064560,13450,13450,13450,13450,48
20230601,111200,679418960,13430,13430,13430,13430,17
20230601,111100,679190650,13420,13420,13420,13420,49
20230601,111000,678533070,13430,13460,13460,13430,11
20230601,110900,678385140,13520,13500,13520,13500,6
20230601,110800,678304060,13500,13500,13500,13500,332
20230601,110700,673822060,13500,13480,13500,13480,879
20230601,110600,661956300,13470,13400,13470,13400,237
20230601,110500,658771740,13400,13340,13400,13340,613
20230601,110400,650582950,13310,13310,13310,13310,702
20230601,110300,641239330,13310,13290,13310,13290,172
20230601,110200,638951730,13250,13290,13290,13250,464
20230601,110100,632790980,13310,13310,13310,13310,32
20230601,110000,632365060,13320,13320,13320,13320,30
20230601,105900,631965460,13320,13290,13320,13290,115
20230601,105800,630434110,13320,13320,13320,13320,5
20230601,105700,630367510,13320,13330,13330,13320,21
20230601,105600,630087730,13320,13320,13320,13320,0
20230601,105500,630087730,13320,13320,13320,13320,180
20230601,105400,627690130,13330,13330,13330,13330,0
20230601,105300,627690130,13330,13330,13330,13330,0
20230601,105200,627690130,13330,13340,13340,13260,118
20230601,105100,626123580,13340,13340,13340,13340,25
20230601,105000,625790080,13340,13340,13340,13340,41
20230601,104900,625243140,13350,13350,13350,13350,0
20230601,104800,625243140,13350,13350,13350,13350,0
20230601,104700,625243140,13350,13360,13360,13350,286
20230601,104600,621424930,13360,13360,13360,13360,1
20230601,104500,621411570,13360,13360,13360,13360,2
20230601,104400,621384850,13350,13350,13350,13350,3
20230601,104300,621344800,13350,13370,13370,13350,74
20230601,104200,620355480,13380,13380,13380,13380,7
20230601,104100,620261820,13380,13390,13390,13380,9
20230601,104000,620141340,13410,13390,13410,13390,125
20230601,103900,618465890,13400,13400,13400,13400,16
20230601,103800,618251490,13400,13420,13420,13400,362
20230601,103700,613400570,13440,13440,13440,13440,0
20230601,103600,613400570,13440,13440,13440,13440,0
20230601,103500,613400570,13440,13440,13440,13440,0
20230601,103400,613400570,13440,13440,13440,13440,0
20230601,103300,613400570,13440,13440,13440,13440,0
20230601,103200,613400570,13440,13440,13440,13440,0
20230601,103100,613400570,13440,13440,13440,13440,10
20230601,103000,613266170,13420,13420,13420,13420,9
20230601,102900,613145390,13430,13430,13430,13430,321
20230601,102800,608834360,13430,13430,13430,13420,423
20230601,102700,603155660,13430,13430,13430,13430,0
20230601,102600,603155660,13430,13480,13480,13430,1037
20230601,102500,589201070,13480,13470,13480,13450,578
20230601,102400,581418260,13510,13510,13510,13500,572
20230601,102300,573691150,13540,13410,13600,13410,2471
20230601,102200,540171920,13410,13350,13410,13340,2308
20230601,102100,509305550,13350,13300,13350,13300,1760
20230601,102000,485856020,13290,13290,13290,13290,110
20230601,101900,484394120,13290,13290,13290,13290,0
20230601,101800,484394120,13290,13280,13300,13280,231
20230601,101700,481324020,13270,13250,13270,13250,47
20230601,101600,480700670,13250,13220,13250,13220,491
20230601,101500,474203710,13210,13210,13210,13200,451
20230601,101400,468246880,13210,13200,13210,13200,21
20230601,101300,467969560,13190,13180,13190,13180,129
20230601,101200,466268250,13180,13180,13180,13180,9
20230601,101100,466149630,13170,13140,13170,13140,751
20230601,101000,456273970,13130,13130,13130,13130,300
20230601,100900,452334970,13130,13110,13130,13110,45
20230601,100800,451745000,13110,13110,13110,13110,11
20230601,100700,451600790,13100,13100,13100,13100,0
20230601,100600,451600790,13100,13090,13100,13090,34
20230601,100500,451155720,13090,13090,13090,13090,1
20230601,100400,451142630,13090,13090,13090,13090,15
20230601,100300,450946280,13090,13070,13090,13070,378
20230601,100200,446001760,13070,13070,13070,13070,3
20230601,100100,445962550,13070,13050,13070,13050,111
20230601,100000,444513860,13000,13000,13000,13000,0
20230601,095900,444513860,13000,13030,13030,13000,2035
20230601,095800,418042130,13030,13130,13130,13030,1500
20230601,095700,398434280,13130,13130,13130,13130,20
20230601,095600,398171680,13130,13130,13130,13130,10
20230601,095500,398040380,13130,13130,13130,13130,39
20230601,095400,397528310,13130,13130,13130,13130,5
20230601,095300,397462660,13130,13130,13130,13130,14
20230601,095200,397278840,13120,13120,13120,13120,200
20230601,095100,394654840,13130,13130,13130,13130,3
20230601,095000,394615450,13130,13130,13130,13130,0
20230601,094900,394615450,13130,13090,13130,13090,132
20230601,094800,392882720,13100,13080,13100,13080,44
20230601,094700,392306920,13090,13110,13110,13090,702
20230601,094600,383110510,13110,13150,13150,13110,347
20230601,094500,378558460,13150,13140,13150,13140,102
20230601,094400,377217390,13140,13160,13160,13140,7
20230601,094300,377125390,13140,13160,13160,13140,420
20230601,094200,371606570,13180,13150,13200,13130,625
20230601,094100,363392480,13190,13190,13190,13180,262
20230601,094000,359937070,13160,13130,13160,13130,448
20230601,093900,354041660,13120,13100,13120,13100,149
20230601,093800,352087180,13100,13100,13100,13100,1
20230601,093700,352074080,13100,13070,13100,13060,894
20230601,093600,340375320,13070,13070,13070,13060,426
20230601,093500,334807700,13070,13070,13070,13060,113
20230601,093400,333331890,13050,13060,13060,13050,44
20230601,093300,332757340,13060,13050,13060,13050,288
20230601,093200,328997680,13040,13030,13040,13020,141
20230601,093100,327160540,13030,13040,13040,13000,559
20230601,093000,319889820,13030,13010,13030,13010,230
20230601,092900,316895210,13010,13000,13010,13000,1128
20230601,092800,302231190,13000,13060,13070,12990,4900
20230601,092700,238440650,13070,13060,13080,13060,324
20230601,092600,234203760,13060,13070,13070,13050,483
20230601,092500,227893720,13070,13070,13070,13070,57
20230601,092400,227148730,13030,13100,13100,13030,1656
20230601,092300,205528240,13100,13130,13130,13100,662
20230601,092200,196854020,13140,13150,13150,13130,143
20230601,092100,194976350,13120,13150,13180,13100,5079
20230601,092000,128342400,13140,13170,13170,13140,1466
20230601,091900,109061530,13180,13190,13190,13170,301
20230601,091800,105095350,13200,13200,13200,13200,12
20230601,091700,104936950,13200,13200,13200,13200,7
20230601,091600,104844550,13190,13190,13190,13190,16
20230601,091500,104633510,13190,13190,13190,13190,1
20230601,091400,104620320,13190,13210,13210,13190,66
20230601,091300,103749740,13210,13220,13220,13170,2080
20230601,091200,76324340,13220,13240,13240,13220,20
20230601,091100,76059780,13250,13250,13250,13250,6
20230601,091000,75980280,13250,13250,13250,13250,133
20230601,090900,74218030,13250,13250,13250,13250,30
20230601,090800,73820530,13250,13250,13250,13250,0
20230601,090700,73820530,13250,13250,13250,13250,6
20230601,090600,73741030,13250,13250,13250,13250,0
20230601,090500,73741030,13250,13270,13270,13250,12
20230601,090400,73582010,13190,13190,13190,13190,0
20230601,090300,73582010,13190,13200,13200,13190,1226
20230601,090200,57401070,13200,13200,13200,13200,383
20230601,090100,52345470,13200,13250,13250,13200,1458
20230601,090000,33099330,13450,13220,13450,13190,2505