KissMeData/025530/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214200,20213515840,5220,5220,5220,5220,19893
20230601,214100,20213515840,5220,5220,5220,5220,0
20230601,214000,20213515840,5220,5220,5220,5220,0
20230601,213900,20213515840,5220,5220,5220,5220,0
20230601,213800,20213515840,5220,5220,5220,5220,0
20230601,213700,20213515840,5220,5220,5220,5220,0
20230601,213600,20213515840,5220,5220,5220,5220,0
20230601,213500,20213515840,5220,5220,5220,5220,0
20230601,213400,20213515840,5220,5220,5220,5220,0
20230601,213300,20213515840,5220,5220,5220,5220,0
20230601,213200,20213515840,5220,5220,5220,5220,0
20230601,213100,20213515840,5220,5220,5220,5220,0
20230601,213000,20213515840,5220,5220,5220,5220,0
20230601,212900,20213515840,5220,5220,5220,5220,0
20230601,212800,20213515840,5220,5220,5220,5220,0
20230601,212700,20213515840,5220,5220,5220,5220,0
20230601,212600,20213515840,5220,5220,5220,5220,0
20230601,212500,20213515840,5220,5220,5220,5220,0
20230601,212400,20213515840,5220,5220,5220,5220,0
20230601,212300,20213515840,5220,5220,5220,5220,0
20230601,212200,20213515840,5220,5220,5220,5220,0
20230601,212100,20213515840,5220,5220,5220,5220,0
20230601,212000,20213515840,5220,5220,5220,5220,0
20230601,211900,20213515840,5220,5220,5220,5220,0
20230601,211800,20213515840,5220,5220,5220,5220,0
20230601,211700,20213515840,5220,5220,5220,5220,0
20230601,211600,20213515840,5220,5220,5220,5220,0
20230601,211500,20213515840,5220,5220,5220,5220,0
20230601,211400,20213515840,5220,5220,5220,5220,0
20230601,211300,20213515840,5220,5220,5220,5220,0
20230601,211200,20213515840,5220,5220,5220,5220,19893
20230601,211100,20213515840,5220,5220,5220,5220,0
20230601,211000,20213515840,5220,5220,5220,5220,0
20230601,210900,20213515840,5220,5220,5220,5220,0
20230601,210800,20213515840,5220,5220,5220,5220,0
20230601,210700,20213515840,5220,5220,5220,5220,0
20230601,210600,20213515840,5220,5220,5220,5220,0
20230601,210500,20213515840,5220,5220,5220,5220,0
20230601,210400,20213515840,5220,5220,5220,5220,0
20230601,210300,20213515840,5220,5220,5220,5220,0
20230601,210200,20213515840,5220,5220,5220,5220,0
20230601,210100,20213515840,5220,5220,5220,5220,0
20230601,210000,20213515840,5220,5220,5220,5220,0
20230601,205900,20213515840,5220,5220,5220,5220,0
20230601,205800,20213515840,5220,5220,5220,5220,0
20230601,205700,20213515840,5220,5220,5220,5220,0
20230601,205600,20213515840,5220,5220,5220,5220,0
20230601,205500,20213515840,5220,5220,5220,5220,0
20230601,205400,20213515840,5220,5220,5220,5220,0
20230601,205300,20213515840,5220,5220,5220,5220,0
20230601,205200,20213515840,5220,5220,5220,5220,0
20230601,205100,20213515840,5220,5220,5220,5220,0
20230601,205000,20213515840,5220,5220,5220,5220,0
20230601,204900,20213515840,5220,5220,5220,5220,0
20230601,204800,20213515840,5220,5220,5220,5220,0
20230601,204700,20213515840,5220,5220,5220,5220,0
20230601,204600,20213515840,5220,5220,5220,5220,0
20230601,204500,20213515840,5220,5220,5220,5220,0
20230601,204400,20213515840,5220,5220,5220,5220,0
20230601,204300,20213515840,5220,5220,5220,5220,0
20230601,204200,20213515840,5220,5220,5220,5220,19893
20230601,204100,20213515840,5220,5220,5220,5220,0
20230601,204000,20213515840,5220,5220,5220,5220,0
20230601,203900,20213515840,5220,5220,5220,5220,0
20230601,203800,20213515840,5220,5220,5220,5220,0
20230601,203700,20213515840,5220,5220,5220,5220,0
20230601,203600,20213515840,5220,5220,5220,5220,0
20230601,203500,20213515840,5220,5220,5220,5220,0
20230601,203400,20213515840,5220,5220,5220,5220,0
20230601,203300,20213515840,5220,5220,5220,5220,0
20230601,203200,20213515840,5220,5220,5220,5220,0
20230601,203100,20213515840,5220,5220,5220,5220,0
20230601,203000,20213515840,5220,5220,5220,5220,0
20230601,202900,20213515840,5220,5220,5220,5220,0
20230601,202800,20213515840,5220,5220,5220,5220,0
20230601,202700,20213515840,5220,5220,5220,5220,0
20230601,202600,20213515840,5220,5220,5220,5220,0
20230601,202500,20213515840,5220,5220,5220,5220,0
20230601,202400,20213515840,5220,5220,5220,5220,0
20230601,202300,20213515840,5220,5220,5220,5220,0
20230601,202200,20213515840,5220,5220,5220,5220,0
20230601,202100,20213515840,5220,5220,5220,5220,0
20230601,202000,20213515840,5220,5220,5220,5220,0
20230601,201900,20213515840,5220,5220,5220,5220,0
20230601,201800,20213515840,5220,5220,5220,5220,0
20230601,201700,20213515840,5220,5220,5220,5220,0
20230601,201600,20213515840,5220,5220,5220,5220,0
20230601,201500,20213515840,5220,5220,5220,5220,0
20230601,201400,20213515840,5220,5220,5220,5220,0
20230601,201300,20213515840,5220,5220,5220,5220,0
20230601,201200,20213515840,5220,5220,5220,5220,19893
20230601,201100,20213515840,5220,5220,5220,5220,0
20230601,201000,20213515840,5220,5220,5220,5220,0
20230601,200900,20213515840,5220,5220,5220,5220,0
20230601,200800,20213515840,5220,5220,5220,5220,0
20230601,200700,20213515840,5220,5220,5220,5220,0
20230601,200600,20213515840,5220,5220,5220,5220,0
20230601,200500,20213515840,5220,5220,5220,5220,0
20230601,200400,20213515840,5220,5220,5220,5220,0
20230601,200300,20213515840,5220,5220,5220,5220,0
20230601,200200,20213515840,5220,5220,5220,5220,0
20230601,200100,20213515840,5220,5220,5220,5220,0
20230601,200000,20213515840,5220,5220,5220,5220,0
20230601,195900,20213515840,5220,5220,5220,5220,0
20230601,195800,20213515840,5220,5220,5220,5220,0
20230601,195700,20213515840,5220,5220,5220,5220,0
20230601,195600,20213515840,5220,5220,5220,5220,0
20230601,195500,20213515840,5220,5220,5220,5220,0
20230601,195400,20213515840,5220,5220,5220,5220,0
20230601,195300,20213515840,5220,5220,5220,5220,0
20230601,195200,20213515840,5220,5220,5220,5220,0
20230601,195100,20213515840,5220,5220,5220,5220,0
20230601,195000,20213515840,5220,5220,5220,5220,0
20230601,194900,20213515840,5220,5220,5220,5220,0
20230601,194800,20213515840,5220,5220,5220,5220,0
20230601,194700,20213515840,5220,5220,5220,5220,0
20230601,194600,20213515840,5220,5220,5220,5220,0
20230601,194500,20213515840,5220,5220,5220,5220,0
20230601,194400,20213515840,5220,5220,5220,5220,0
20230601,194300,20213515840,5220,5220,5220,5220,0
20230601,194200,20213515840,5220,5220,5220,5220,19893
20230601,194100,20213515840,5220,5220,5220,5220,0
20230601,194000,20213515840,5220,5220,5220,5220,0
20230601,193900,20213515840,5220,5220,5220,5220,0
20230601,193800,20213515840,5220,5220,5220,5220,0
20230601,193700,20213515840,5220,5220,5220,5220,0
20230601,193600,20213515840,5220,5220,5220,5220,0
20230601,193500,20213515840,5220,5220,5220,5220,0
20230601,193400,20213515840,5220,5220,5220,5220,0
20230601,193300,20213515840,5220,5220,5220,5220,0
20230601,193200,20213515840,5220,5220,5220,5220,0
20230601,193100,20213515840,5220,5220,5220,5220,0
20230601,193000,20213515840,5220,5220,5220,5220,0
20230601,192900,20213515840,5220,5220,5220,5220,0
20230601,192800,20213515840,5220,5220,5220,5220,0
20230601,192700,20213515840,5220,5220,5220,5220,0
20230601,192600,20213515840,5220,5220,5220,5220,0
20230601,192500,20213515840,5220,5220,5220,5220,0
20230601,192400,20213515840,5220,5220,5220,5220,0
20230601,192300,20213515840,5220,5220,5220,5220,0
20230601,192200,20213515840,5220,5220,5220,5220,0
20230601,192100,20213515840,5220,5220,5220,5220,0
20230601,192000,20213515840,5220,5220,5220,5220,0
20230601,191900,20213515840,5220,5220,5220,5220,0
20230601,191800,20213515840,5220,5220,5220,5220,0
20230601,191700,20213515840,5220,5220,5220,5220,0
20230601,191600,20213515840,5220,5220,5220,5220,0
20230601,191500,20213515840,5220,5220,5220,5220,0
20230601,191400,20213515840,5220,5220,5220,5220,0
20230601,191300,20213515840,5220,5220,5220,5220,0
20230601,191200,20213515840,5220,5220,5220,5220,19893
20230601,191100,20213515840,5220,5220,5220,5220,0
20230601,191000,20213515840,5220,5220,5220,5220,0
20230601,190900,20213515840,5220,5220,5220,5220,0
20230601,190800,20213515840,5220,5220,5220,5220,0
20230601,190700,20213515840,5220,5220,5220,5220,0
20230601,190600,20213515840,5220,5220,5220,5220,0
20230601,190500,20213515840,5220,5220,5220,5220,0
20230601,190400,20213515840,5220,5220,5220,5220,0
20230601,190300,20213515840,5220,5220,5220,5220,0
20230601,190200,20213515840,5220,5220,5220,5220,0
20230601,190100,20213515840,5220,5220,5220,5220,0
20230601,190000,20213515840,5220,5220,5220,5220,0
20230601,185900,20213515840,5220,5220,5220,5220,0
20230601,185800,20213515840,5220,5220,5220,5220,0
20230601,185700,20213515840,5220,5220,5220,5220,0
20230601,185600,20213515840,5220,5220,5220,5220,0
20230601,185500,20213515840,5220,5220,5220,5220,0
20230601,185400,20213515840,5220,5220,5220,5220,0
20230601,185300,20213515840,5220,5220,5220,5220,0
20230601,185200,20213515840,5220,5220,5220,5220,0
20230601,185100,20213515840,5220,5220,5220,5220,0
20230601,185000,20213515840,5220,5220,5220,5220,0
20230601,184900,20213515840,5220,5220,5220,5220,0
20230601,184800,20213515840,5220,5220,5220,5220,0
20230601,184700,20213515840,5220,5220,5220,5220,0
20230601,184600,20213515840,5220,5220,5220,5220,0
20230601,184500,20213515840,5220,5220,5220,5220,0
20230601,184400,20213515840,5220,5220,5220,5220,0
20230601,184300,20213515840,5220,5220,5220,5220,0
20230601,184200,20213515840,5220,5220,5220,5220,19893
20230601,184100,20213515840,5220,5220,5220,5220,0
20230601,184000,20213515840,5220,5220,5220,5220,0
20230601,183900,20213515840,5220,5220,5220,5220,0
20230601,183800,20213515840,5220,5220,5220,5220,0
20230601,183700,20213515840,5220,5220,5220,5220,0
20230601,183600,20213515840,5220,5220,5220,5220,0
20230601,183500,20213515840,5220,5220,5220,5220,0
20230601,183400,20213515840,5220,5220,5220,5220,0
20230601,183300,20213515840,5220,5220,5220,5220,0
20230601,183200,20213515840,5220,5220,5220,5220,0
20230601,183100,20213515840,5220,5220,5220,5220,0
20230601,183000,20213515840,5220,5220,5220,5220,0
20230601,182900,20213515840,5220,5220,5220,5220,0
20230601,182800,20213515840,5220,5220,5220,5220,0
20230601,182700,20213515840,5220,5220,5220,5220,0
20230601,182600,20213515840,5220,5220,5220,5220,0
20230601,182500,20213515840,5220,5220,5220,5220,0
20230601,182400,20213515840,5220,5220,5220,5220,0
20230601,182300,20213515840,5220,5220,5220,5220,0
20230601,182200,20213515840,5220,5220,5220,5220,0
20230601,182100,20213515840,5220,5220,5220,5220,0
20230601,182000,20213515840,5220,5220,5220,5220,0
20230601,181900,20213515840,5220,5220,5220,5220,0
20230601,181800,20213515840,5220,5220,5220,5220,0
20230601,181700,20213515840,5220,5220,5220,5220,0
20230601,181600,20213515840,5220,5220,5220,5220,0
20230601,181500,20213515840,5220,5220,5220,5220,0
20230601,181400,20213515840,5220,5220,5220,5220,0
20230601,181300,20213515840,5220,5220,5220,5220,0
20230601,181200,20213515840,5220,5220,5220,5220,19893
20230601,181100,20213515840,5220,5220,5220,5220,0
20230601,181000,20213515840,5220,5220,5220,5220,0
20230601,180900,20213515840,5220,5220,5220,5220,0
20230601,180800,20213515840,5220,5220,5220,5220,0
20230601,180700,20213515840,5220,5220,5220,5220,0
20230601,180600,20213515840,5220,5220,5220,5220,0
20230601,180500,20213515840,5220,5220,5220,5220,0
20230601,180400,20213515840,5220,5220,5220,5220,0
20230601,180300,20213515840,5220,5220,5220,5220,0
20230601,180200,20213515840,5220,5220,5220,5220,0
20230601,180100,20213515840,5220,5220,5220,5220,0
20230601,180000,20213515840,5220,5220,5220,5220,0
20230601,175900,20213515840,5220,5220,5220,5220,0
20230601,175800,20213515840,5220,5220,5220,5220,0
20230601,175700,20213515840,5220,5220,5220,5220,0
20230601,175600,20213515840,5220,5220,5220,5220,0
20230601,175500,20213515840,5220,5220,5220,5220,0
20230601,175400,20213515840,5220,5220,5220,5220,0
20230601,175300,20213515840,5220,5220,5220,5220,0
20230601,175200,20213515840,5220,5220,5220,5220,0
20230601,175100,20213515840,5220,5220,5220,5220,0
20230601,175000,20213515840,5220,5220,5220,5220,0
20230601,174900,20213515840,5220,5220,5220,5220,0
20230601,174800,20213515840,5220,5220,5220,5220,0
20230601,174700,20213515840,5220,5220,5220,5220,0
20230601,174600,20213515840,5220,5220,5220,5220,0
20230601,174500,20213515840,5220,5220,5220,5220,0
20230601,174400,20213515840,5220,5220,5220,5220,0
20230601,174300,20213515840,5220,5220,5220,5220,0
20230601,174200,20213515840,5220,5220,5220,5220,19893
20230601,174100,20213515840,5220,5220,5220,5220,0
20230601,174000,20213515840,5220,5220,5220,5220,0
20230601,173900,20213515840,5220,5220,5220,5220,0
20230601,173800,20213515840,5220,5220,5220,5220,0
20230601,173700,20213515840,5220,5220,5220,5220,0
20230601,173600,20213515840,5220,5220,5220,5220,0
20230601,173500,20213515840,5220,5220,5220,5220,0
20230601,173400,20213515840,5220,5220,5220,5220,0
20230601,173300,20213515840,5220,5220,5220,5220,0
20230601,173200,20213515840,5220,5220,5220,5220,0
20230601,173100,20213515840,5220,5220,5220,5220,0
20230601,173000,20213515840,5220,5220,5220,5220,0
20230601,172900,20213515840,5220,5220,5220,5220,0
20230601,172800,20213515840,5220,5220,5220,5220,0
20230601,172700,20213515840,5220,5220,5220,5220,0
20230601,172600,20213515840,5220,5220,5220,5220,0
20230601,172500,20213515840,5220,5220,5220,5220,0
20230601,172400,20213515840,5220,5220,5220,5220,0
20230601,172300,20213515840,5220,5220,5220,5220,0
20230601,172200,20213515840,5220,5220,5220,5220,0
20230601,172100,20213515840,5220,5220,5220,5220,0
20230601,172000,20213515840,5220,5220,5220,5220,0
20230601,171900,20213515840,5220,5220,5220,5220,0
20230601,171800,20213515840,5220,5220,5220,5220,0
20230601,171700,20213515840,5220,5220,5220,5220,0
20230601,171600,20213515840,5220,5220,5220,5220,0
20230601,171500,20213515840,5220,5220,5220,5220,0
20230601,171400,20213515840,5220,5220,5220,5220,0
20230601,171300,20213515840,5220,5220,5220,5220,0
20230601,171200,20213515840,5220,5220,5220,5220,19893
20230601,171100,20213515840,5220,5220,5220,5220,0
20230601,171000,20213515840,5220,5220,5220,5220,0
20230601,170900,20213515840,5220,5220,5220,5220,0
20230601,170800,20213515840,5220,5220,5220,5220,0
20230601,170700,20213515840,5220,5220,5220,5220,0
20230601,170600,20213515840,5220,5220,5220,5220,0
20230601,170500,20213515840,5220,5220,5220,5220,0
20230601,170400,20213515840,5220,5220,5220,5220,0
20230601,170300,20213515840,5220,5220,5220,5220,0
20230601,170200,20213515840,5220,5220,5220,5220,0
20230601,170100,20213515840,5220,5220,5220,5220,0
20230601,170000,20213515840,5220,5220,5220,5220,0
20230601,165900,20213515840,5220,5220,5220,5220,0
20230601,165800,20213515840,5220,5220,5220,5220,0
20230601,165700,20213515840,5220,5220,5220,5220,0
20230601,165600,20213515840,5220,5220,5220,5220,0
20230601,165500,20213515840,5220,5220,5220,5220,0
20230601,165400,20213515840,5220,5220,5220,5220,0
20230601,165300,20213515840,5220,5220,5220,5220,0
20230601,165200,20213515840,5220,5220,5220,5220,0
20230601,165100,20213515840,5220,5220,5220,5220,0
20230601,165000,20213515840,5220,5220,5220,5220,0
20230601,164900,20213515840,5220,5220,5220,5220,0
20230601,164800,20213515840,5220,5220,5220,5220,0
20230601,164700,20213515840,5220,5220,5220,5220,0
20230601,164600,20213515840,5220,5220,5220,5220,0
20230601,164500,20213515840,5220,5220,5220,5220,0
20230601,164400,20213515840,5220,5220,5220,5220,0
20230601,164300,20213515840,5220,5220,5220,5220,0
20230601,164200,20213515840,5220,5220,5220,5220,19893
20230601,164100,20213515840,5220,5220,5220,5220,0
20230601,164000,20213515840,5220,5220,5220,5220,0
20230601,163900,20213515840,5220,5220,5220,5220,0
20230601,163800,20213515840,5220,5220,5220,5220,0
20230601,163700,20213515840,5220,5220,5220,5220,0
20230601,163600,20213515840,5220,5220,5220,5220,0
20230601,163500,20213515840,5220,5220,5220,5220,0
20230601,163400,20213515840,5220,5220,5220,5220,0
20230601,163300,20213515840,5220,5220,5220,5220,0
20230601,163200,20213515840,5220,5220,5220,5220,0
20230601,163100,20213515840,5220,5220,5220,5220,0
20230601,163000,20213515840,5220,5220,5220,5220,0
20230601,162900,20213515840,5220,5220,5220,5220,0
20230601,162800,20213515840,5220,5220,5220,5220,0
20230601,162700,20213515840,5220,5220,5220,5220,0
20230601,162600,20213515840,5220,5220,5220,5220,0
20230601,162500,20213515840,5220,5220,5220,5220,0
20230601,162400,20213515840,5220,5220,5220,5220,0
20230601,162300,20213515840,5220,5220,5220,5220,0
20230601,162200,20213515840,5220,5220,5220,5220,0
20230601,162100,20213515840,5220,5220,5220,5220,0
20230601,162000,20213515840,5220,5220,5220,5220,0
20230601,161900,20213515840,5220,5220,5220,5220,0
20230601,161800,20213515840,5220,5220,5220,5220,0
20230601,161700,20213515840,5220,5220,5220,5220,0
20230601,161600,20213515840,5220,5220,5220,5220,0
20230601,161500,20213515840,5220,5220,5220,5220,0
20230601,161400,20213515840,5220,5220,5220,5220,0
20230601,161300,20213515840,5220,5220,5220,5220,0
20230601,161200,20213515840,5220,5220,5220,5220,19893
20230601,161100,20213515840,5220,5220,5220,5220,0
20230601,161000,20213515840,5220,5220,5220,5220,0
20230601,160900,20213515840,5220,5220,5220,5220,0
20230601,160800,20213515840,5220,5220,5220,5220,0
20230601,160700,20213515840,5220,5220,5220,5220,0
20230601,160600,20213515840,5220,5220,5220,5220,0
20230601,160500,20213515840,5220,5220,5220,5220,0
20230601,160400,20213515840,5220,5220,5220,5220,0
20230601,160300,20213515840,5220,5220,5220,5220,0
20230601,160200,20213515840,5220,5220,5220,5220,0
20230601,160100,20213515840,5220,5220,5220,5220,0
20230601,160000,20213515840,5220,5220,5220,5220,0
20230601,155900,20213515840,5220,5220,5220,5220,0
20230601,155800,20213515840,5220,5220,5220,5220,0
20230601,155700,20213515840,5220,5220,5220,5220,0
20230601,155600,20213515840,5220,5220,5220,5220,0
20230601,155500,20213515840,5220,5220,5220,5220,0
20230601,155400,20213515840,5220,5220,5220,5220,0
20230601,155300,20213515840,5220,5220,5220,5220,0
20230601,155200,20213515840,5220,5220,5220,5220,0
20230601,155100,20213515840,5220,5220,5220,5220,0
20230601,155000,20213515840,5220,5220,5220,5220,0
20230601,154900,20213515840,5220,5220,5220,5220,0
20230601,154800,20213515840,5220,5220,5220,5220,0
20230601,154700,20213515840,5220,5220,5220,5220,0
20230601,154600,20213515840,5220,5220,5220,5220,0
20230601,154500,20213515840,5220,5220,5220,5220,0
20230601,154400,20213515840,5220,5220,5220,5220,0
20230601,154300,20213515840,5220,5220,5220,5220,0
20230601,154200,20213515840,5220,5220,5220,5220,19893
20230601,154100,20213515840,5220,5220,5220,5220,0
20230601,154000,20213515840,5220,5220,5220,5220,0
20230601,153900,20213515840,5220,5220,5220,5220,0
20230601,153800,20213515840,5220,5220,5220,5220,0
20230601,153700,20213515840,5220,5220,5220,5220,0
20230601,153600,20213515840,5220,5220,5220,5220,0
20230601,153500,20213515840,5220,5220,5220,5220,0
20230601,153400,20213515840,5220,5220,5220,5220,0
20230601,153300,20213515840,5220,5220,5220,5220,0
20230601,153200,20213515840,5220,5220,5220,5220,0
20230601,153100,20213515840,5220,5220,5220,5220,0
20230601,153000,20213515840,5220,5220,5220,5220,19893
20230601,152900,20109674380,5240,5240,5240,5240,0
20230601,152800,20109674380,5240,5240,5240,5240,0
20230601,152700,20109674380,5240,5240,5240,5240,0
20230601,152600,20109674380,5240,5240,5240,5240,0
20230601,152500,20109674380,5240,5240,5240,5240,0
20230601,152400,20109674380,5240,5240,5240,5240,0
20230601,152300,20109674380,5240,5240,5240,5240,0
20230601,152200,20109674380,5240,5240,5240,5240,0
20230601,152100,20109674380,5240,5240,5240,5240,0
20230601,152000,20109674380,5240,5240,5240,5240,0
20230601,151900,20109674380,5240,5260,5260,5230,6899
20230601,151800,20073455460,5250,5270,5270,5250,3437
20230601,151700,20055377510,5280,5270,5280,5270,958
20230601,151600,20050327770,5270,5280,5290,5270,1955
20230601,151500,20040004430,5270,5240,5280,5200,6799
20230601,151400,20004470280,5240,5280,5280,5240,6186
20230601,151300,19971927180,5290,5290,5310,5260,3887
20230601,151200,19951411630,5290,5310,5310,5290,5128
20230601,151100,19924253270,5320,5310,5320,5300,2715
20230601,151000,19909833430,5310,5300,5310,5300,7451
20230601,150900,19870303250,5310,5330,5330,5290,13656
20230601,150800,19797875820,5320,5340,5340,5320,3984
20230601,150700,19776629450,5340,5340,5350,5340,777
20230601,150600,19772479540,5350,5360,5360,5340,2665
20230601,150500,19758242210,5350,5350,5360,5350,253
20230601,150400,19756888150,5340,5340,5350,5340,510
20230601,150300,19754163600,5340,5360,5360,5340,636
20230601,150200,19750766190,5360,5350,5360,5350,282
20230601,150100,19749254750,5340,5350,5350,5340,1495
20230601,150000,19741266910,5350,5340,5350,5340,774
20230601,145900,19737132830,5330,5340,5340,5330,7085
20230601,145800,19699367630,5330,5340,5340,5330,789
20230601,145700,19695159970,5320,5350,5360,5320,3513
20230601,145600,19676389670,5350,5390,5390,5350,376
20230601,145500,19674372290,5390,5360,5390,5360,1054
20230601,145400,19668711140,5360,5360,5370,5360,2207
20230601,145300,19656881610,5360,5370,5370,5360,1604
20230601,145200,19648273670,5370,5350,5370,5350,2862
20230601,145100,19632907420,5360,5370,5370,5360,1031
20230601,145000,19627381060,5370,5350,5370,5350,180
20230601,144900,19626416470,5350,5350,5350,5340,1281
20230601,144800,19619563130,5340,5330,5350,5330,96
20230601,144700,19619050460,5330,5350,5350,5330,282
20230601,144600,19617545370,5340,5340,5340,5340,141
20230601,144500,19616792430,5320,5320,5350,5310,1578
20230601,144400,19608376750,5310,5320,5320,5310,898
20230601,144300,19603605130,5310,5320,5320,5310,2277
20230601,144200,19591511800,5320,5340,5340,5320,4615
20230601,144100,19566924400,5350,5360,5360,5350,369
20230601,144000,19564948700,5350,5350,5350,5350,44
20230601,143900,19564713300,5360,5360,5360,5350,419
20230601,143800,19562471590,5350,5350,5350,5340,787
20230601,143700,19558261760,5340,5370,5380,5340,7533
20230601,143600,19517917940,5380,5380,5380,5380,53
20230601,143500,19517632800,5380,5390,5410,5380,1079
20230601,143400,19511809290,5390,5380,5390,5380,168
20230601,143300,19510905310,5370,5380,5380,5370,880
20230601,143200,19506179050,5350,5390,5390,5350,5754
20230601,143100,19475302160,5390,5390,5400,5390,267
20230601,143000,19473863020,5400,5400,5440,5390,12502
20230601,142900,19406238410,5400,5400,5410,5400,350
20230601,142800,19404348310,5410,5380,5410,5380,1580
20230601,142700,19395838480,5380,5370,5380,5370,2172
20230601,142600,19384158570,5380,5360,5380,5360,2168
20230601,142500,19372537610,5350,5350,5360,5350,1257
20230601,142400,19365812650,5350,5350,5350,5350,1360
20230601,142300,19358536650,5350,5370,5370,5350,4859
20230601,142200,19332486810,5380,5380,5380,5380,134
20230601,142100,19331765890,5390,5380,5390,5370,653
20230601,142000,19328252870,5380,5370,5390,5370,1838
20230601,141900,19318379450,5360,5370,5370,5360,824
20230601,141800,19313954580,5370,5360,5370,5360,1404
20230601,141700,19306422430,5360,5360,5360,5360,803
20230601,141600,19302118350,5360,5360,5390,5360,3496
20230601,141500,19283377540,5370,5370,5380,5370,2282
20230601,141400,19271122490,5370,5380,5380,5370,3356
20230601,141300,19253091120,5390,5380,5390,5380,222
20230601,141200,19251895010,5390,5390,5390,5380,381
20230601,141100,19249843920,5390,5370,5390,5370,73
20230601,141000,19249450910,5370,5370,5390,5370,2371
20230601,140900,19236709740,5380,5380,5380,5380,0
20230601,140800,19236709740,5380,5380,5380,5380,0
20230601,140700,19236709740,5380,5400,5400,5380,12295
20230601,140600,19170527390,5390,5390,5400,5390,337
20230601,140500,19168710950,5400,5400,5400,5390,695
20230601,140400,19164964850,5390,5390,5400,5390,6696
20230601,140300,19128867410,5400,5400,5400,5390,1419
20230601,140200,19121204950,5400,5400,5400,5400,2429
20230601,140100,19108088350,5400,5400,5410,5400,434
20230601,140000,19105743630,5400,5400,5410,5400,1219
20230601,135900,19099161020,5400,5400,5410,5400,1030
20230601,135800,19093598010,5400,5410,5410,5400,1944
20230601,135700,19083083660,5410,5410,5420,5410,395
20230601,135600,19080945860,5410,5420,5420,5410,1754
20230601,135500,19071444890,5420,5420,5420,5420,132
20230601,135400,19070729450,5420,5410,5420,5410,377
20230601,135300,19068688210,5410,5410,5430,5410,1729
20230601,135200,19059318520,5410,5410,5410,5410,228
20230601,135100,19058085040,5410,5420,5420,5410,2365
20230601,135000,19045282930,5420,5420,5420,5410,1607
20230601,134900,19036585900,5430,5420,5430,5410,2770
20230601,134800,19021579820,5430,5420,5430,5410,2522
20230601,134700,19007914400,5430,5420,5440,5410,6303
20230601,134600,18973805280,5420,5430,5430,5420,4325
20230601,134500,18950350780,5430,5410,5430,5410,1742
20230601,134400,18940921450,5420,5410,5420,5400,472
20230601,134300,18938371880,5420,5420,5420,5400,469
20230601,134200,18935838150,5420,5420,5420,5400,843
20230601,134100,18931276550,5420,5420,5420,5400,751
20230601,134000,18927215940,5410,5410,5420,5410,740
20230601,133900,18923212490,5420,5420,5420,5420,3
20230601,133800,18923196230,5420,5410,5420,5410,571
20230601,133700,18920107110,5410,5410,5410,5400,607
20230601,133600,18916826990,5410,5410,5420,5400,1440
20230601,133500,18909050020,5410,5430,5430,5400,443
20230601,133400,18906657220,5400,5430,5430,5400,549
20230601,133300,18903687940,5430,5430,5440,5400,6497
20230601,133200,18868506840,5430,5430,5430,5420,452
20230601,133100,18866052630,5430,5420,5430,5410,525
20230601,133000,18863207090,5410,5420,5420,5400,822
20230601,132900,18858759870,5400,5400,5410,5400,483
20230601,132800,18856151560,5400,5420,5420,5400,1355
20230601,132700,18848830720,5400,5410,5410,5400,972
20230601,132600,18843581820,5420,5410,5420,5400,3606
20230601,132500,18824108720,5400,5420,5430,5390,4197
20230601,132400,18801444690,5420,5420,5430,5420,1561
20230601,132300,18792982960,5430,5430,5440,5430,1149
20230601,132200,18786743790,5430,5430,5440,5430,515
20230601,132100,18783947310,5430,5420,5440,5410,2497
20230601,132000,18770396500,5410,5410,5410,5400,390
20230601,131900,18768287200,5390,5390,5410,5380,6665
20230601,131800,18732366570,5390,5430,5430,5390,8816
20230601,131700,18684772230,5420,5410,5430,5410,2194
20230601,131600,18672877550,5410,5400,5430,5390,24075
20230601,131500,18542876150,5400,5430,5430,5400,12605
20230601,131400,18474609680,5440,5450,5460,5430,2309
20230601,131300,18462063620,5460,5450,5470,5440,289
20230601,131200,18460490310,5450,5470,5480,5440,4211
20230601,131100,18437534860,5480,5480,5480,5450,2649
20230601,131000,18423083240,5480,5470,5480,5450,3463
20230601,130900,18404166690,5480,5490,5490,5450,1225
20230601,130800,18397470020,5490,5470,5490,5450,1100
20230601,130700,18391447760,5470,5470,5480,5460,628
20230601,130600,18388018040,5470,5460,5480,5450,2331
20230601,130500,18375277140,5450,5450,5450,5440,2127
20230601,130400,18363701550,5450,5450,5480,5450,2679
20230601,130300,18349072540,5450,5490,5500,5450,2728
20230601,130200,18334146570,5490,5490,5500,5490,620
20230601,130100,18330737770,5490,5500,5500,5480,2173
20230601,130000,18318794940,5490,5480,5500,5470,1889
20230601,125900,18308428640,5480,5470,5480,5470,1888
20230601,125800,18298087530,5480,5450,5480,5450,4863
20230601,125700,18271548020,5450,5440,5450,5440,3175
20230601,125600,18254258010,5440,5460,5500,5440,11042
20230601,125500,18194057030,5460,5490,5490,5460,3358
20230601,125400,18175685120,5490,5510,5510,5490,1504
20230601,125300,18167404860,5510,5480,5510,5480,1102
20230601,125200,18161352350,5480,5510,5510,5480,10642
20230601,125100,18102820760,5510,5510,5530,5510,1119
20230601,125000,18096649170,5520,5520,5530,5520,922
20230601,124900,18091553490,5530,5510,5530,5500,3347
20230601,124800,18073099070,5520,5530,5530,5510,1210
20230601,124700,18066417590,5530,5510,5530,5500,1275
20230601,124600,18059378070,5510,5510,5510,5500,1315
20230601,124500,18052141890,5510,5500,5510,5500,710
20230601,124400,18048232070,5500,5500,5500,5490,1480
20230601,124300,18040097070,5490,5510,5510,5480,1371
20230601,124200,18032571650,5500,5490,5500,5480,3490
20230601,124100,18013426950,5490,5490,5510,5480,1805
20230601,124000,18003506670,5490,5470,5500,5460,9946
20230601,123900,17949055890,5480,5500,5510,5470,8640
20230601,123800,17901662870,5500,5500,5520,5480,5183
20230601,123700,17873163160,5550,5530,5550,5480,12549
20230601,123600,17804107290,5550,5540,5560,5510,6058
20230601,123500,17770635010,5540,5570,5570,5530,6728
20230601,123400,17733317150,5550,5560,5570,5550,2585
20230601,123300,17718966750,5570,5580,5580,5540,1676
20230601,123200,17709653360,5560,5570,5580,5560,1893
20230601,123100,17699126860,5580,5560,5580,5540,3200
20230601,123000,17681350200,5560,5540,5570,5530,6792
20230601,122900,17643641700,5540,5550,5550,5520,12949
20230601,122800,17572028750,5550,5570,5580,5550,3405
20230601,122700,17553084520,5570,5580,5580,5560,1230
20230601,122600,17546225890,5560,5550,5580,5550,227
20230601,122500,17544964230,5550,5570,5580,5550,3180
20230601,122400,17527267030,5580,5550,5590,5550,6120
20230601,122300,17493224250,5540,5570,5580,5540,7837
20230601,122200,17449670090,5580,5560,5590,5560,5481
20230601,122100,17419101870,5550,5550,5570,5520,12144
20230601,122000,17351846500,5540,5530,5580,5530,8350
20230601,121900,17305523860,5530,5610,5620,5500,23617
20230601,121800,17174194100,5610,5630,5630,5600,3233
20230601,121700,17156054020,5620,5590,5650,5590,4743
20230601,121600,17129401690,5590,5580,5600,5570,3387
20230601,121500,17110503470,5580,5610,5610,5580,5176
20230601,121400,17081556880,5610,5610,5630,5600,5578
20230601,121300,17050211850,5610,5610,5620,5590,2044
20230601,121200,17038751090,5610,5580,5610,5580,943
20230601,121100,17033471050,5590,5580,5620,5580,6864
20230601,121000,16995091690,5570,5600,5600,5560,8201
20230601,120900,16949332130,5600,5610,5620,5580,5398
20230601,120800,16919101320,5620,5610,5640,5610,2422
20230601,120700,16905476950,5610,5600,5650,5570,8459
20230601,120600,16858084300,5600,5570,5610,5560,6319
20230601,120500,16822787590,5560,5600,5610,5560,29046
20230601,120400,16660881460,5600,5640,5660,5600,15526
20230601,120300,16573653030,5640,5630,5650,5620,5054
20230601,120200,16545192900,5650,5660,5680,5620,7659
20230601,120100,16501887650,5660,5630,5660,5630,6111
20230601,120000,16467382280,5640,5660,5660,5600,13832
20230601,115900,16389659220,5660,5630,5660,5590,17073
20230601,115800,16293853900,5640,5600,5680,5590,20924
20230601,115700,16175923420,5600,5690,5710,5590,43034
20230601,115600,15933250100,5690,5680,5700,5640,44084
20230601,115500,15683489890,5690,5740,5780,5680,47816
20230601,115400,15409482730,5730,5770,5780,5700,44879
20230601,115300,15152254440,5770,5800,5800,5710,68796
20230601,115200,14756059590,5790,5910,5930,5760,90172
20230601,115100,14229391850,5910,6000,6040,5850,73186
20230601,115000,13795177430,6010,6060,6070,5930,78044
20230601,114900,13327831030,6050,6090,6150,6010,69907
20230601,114800,12903516280,6090,6070,6170,6060,29912
20230601,114700,12720546790,6080,6080,6140,6060,19208
20230601,114600,12603554680,6080,6120,6170,6050,72936
20230601,114500,12159210980,6140,6130,6260,6110,59170
20230601,114400,11792910040,6150,6190,6210,6050,74577
20230601,114300,11335932210,6190,6220,6260,6150,57586
20230601,114200,10979603440,6210,6160,6360,6150,109146
20230601,114100,10297761120,6160,6150,6240,6110,95469
20230601,114000,9709018230,6150,6260,6330,6060,177676
20230601,113900,8608615310,6270,6130,6450,6110,374474
20230601,113800,6239924280,6130,6160,6200,6030,125891
20230601,113700,5470845950,6160,6180,6270,6140,177586
20230601,113600,4369986990,6180,6050,6220,6000,257042
20230601,113500,2800057250,6040,5970,6050,5950,148216
20230601,113400,1912224400,5920,5920,5920,5920,0
20230601,113300,1912224400,5920,5560,5920,5540,75943
20230601,113200,1474478680,5560,5560,5580,5560,4750
20230601,113100,1448019890,5570,5530,5570,5530,1216
20230601,113000,1441267200,5530,5520,5540,5520,1801
20230601,112900,1431303570,5550,5530,5550,5510,3353
20230601,112800,1412757750,5540,5540,5570,5520,7717
20230601,112700,1369929270,5550,5500,5550,5500,9572
20230601,112600,1317020010,5500,5490,5500,5490,1398
20230601,112500,1309335480,5490,5470,5490,5470,137
20230601,112400,1308585970,5460,5460,5460,5460,60
20230601,112300,1308258370,5460,5460,5460,5460,100
20230601,112200,1307712370,5460,5460,5460,5460,428
20230601,112100,1305375490,5470,5480,5490,5470,442
20230601,112000,1302956750,5490,5500,5510,5480,10384
20230601,111900,1245895150,5500,5460,5500,5460,3260
20230601,111800,1228035320,5460,5460,5460,5460,1225
20230601,111700,1221346820,5460,5470,5470,5460,918
20230601,111600,1216330360,5460,5450,5460,5450,1785
20230601,111500,1206594350,5450,5440,5450,5440,120
20230601,111400,1205940550,5440,5440,5440,5440,320
20230601,111300,1204199750,5440,5450,5450,5440,1550
20230601,111200,1195752270,5440,5440,5450,5440,1212
20230601,111100,1189153620,5440,5450,5450,5440,347
20230601,111000,1187265750,5440,5420,5450,5420,2246
20230601,110900,1175068960,5420,5420,5420,5420,1041
20230601,110800,1169426740,5420,5420,5420,5420,11
20230601,110700,1169367120,5420,5420,5420,5420,207
20230601,110600,1168245180,5430,5410,5430,5410,1077
20230601,110500,1162415910,5410,5410,5420,5410,106
20230601,110400,1161842400,5420,5420,5420,5410,361
20230601,110300,1159885790,5410,5410,5410,5410,340
20230601,110200,1158046390,5400,5390,5400,5390,359
20230601,110100,1156108590,5390,5390,5390,5390,227
20230601,110000,1154885060,5390,5380,5390,5370,1086
20230601,105900,1149040620,5380,5390,5390,5380,40
20230601,105800,1148825030,5390,5390,5400,5390,769
20230601,105700,1144676500,5400,5370,5400,5370,308
20230601,105600,1143018830,5370,5380,5390,5370,520
20230601,105500,1140221050,5390,5390,5390,5390,944
20230601,105400,1135132890,5390,5390,5390,5390,0
20230601,105300,1135132890,5390,5390,5390,5390,251
20230601,105200,1133780000,5390,5400,5400,5390,1219
20230601,105100,1127207280,5400,5400,5400,5380,1422
20230601,105000,1119538080,5390,5390,5390,5370,1109
20230601,104900,1113571030,5380,5400,5410,5380,638
20230601,104800,1110134350,5400,5380,5400,5380,874
20230601,104700,1105428630,5390,5390,5390,5390,3
20230601,104600,1105412460,5390,5400,5400,5390,1285
20230601,104500,1098482040,5410,5410,5410,5410,7
20230601,104400,1098444170,5380,5380,5410,5380,1703
20230601,104300,1089254340,5380,5380,5380,5380,727
20230601,104200,1085343080,5380,5390,5390,5380,59
20230601,104100,1085025640,5390,5400,5400,5390,1750
20230601,104000,1075586090,5400,5410,5410,5390,2001
20230601,103900,1064777010,5400,5360,5420,5360,1145
20230601,103800,1058602410,5370,5370,5370,5370,111
20230601,103700,1058006340,5360,5350,5360,5350,502
20230601,103600,1055317680,5350,5330,5350,5330,677
20230601,103500,1051699170,5330,5330,5330,5330,205
20230601,103400,1050606520,5320,5320,5320,5320,0
20230601,103300,1050606520,5320,5320,5320,5320,1071
20230601,103200,1044908800,5330,5340,5340,5330,1840
20230601,103100,1035100190,5340,5330,5340,5330,193
20230601,103000,1034071320,5340,5330,5340,5330,1671
20230601,102900,1025160890,5340,5340,5340,5340,100
20230601,102800,1024626890,5330,5330,5330,5320,172
20230601,102700,1023710140,5320,5320,5320,5320,0
20230601,102600,1023710140,5320,5320,5320,5320,10
20230601,102500,1023656940,5310,5320,5320,5300,4521
20230601,102400,999650400,5320,5340,5360,5320,2702
20230601,102300,985255970,5340,5350,5350,5340,185
20230601,102200,984266230,5350,5330,5350,5330,28
20230601,102100,984116950,5320,5320,5330,5320,1306
20230601,102000,977157980,5330,5330,5330,5330,0
20230601,101900,977157980,5330,5320,5330,5310,309
20230601,101800,975516500,5330,5310,5330,5310,11
20230601,101700,975458010,5330,5330,5330,5330,345
20230601,101600,973619160,5330,5310,5330,5310,47
20230601,101500,973368960,5320,5330,5330,5320,171
20230601,101400,972458020,5330,5340,5350,5330,896
20230601,101300,967678370,5350,5340,5350,5340,779
20230601,101200,963518010,5340,5330,5340,5330,700
20230601,101100,959785010,5300,5310,5310,5300,2267
20230601,101000,947755570,5310,5340,5340,5310,101
20230601,100900,947219230,5310,5330,5330,5300,4763
20230601,100800,921923740,5330,5350,5350,5330,130
20230601,100700,921230820,5340,5350,5350,5340,1155
20230601,100600,915054280,5350,5340,5350,5330,566
20230601,100500,912032300,5320,5320,5320,5320,33
20230601,100400,911856740,5320,5320,5320,5320,500
20230601,100300,909196740,5310,5310,5310,5310,1775
20230601,100200,899771490,5310,5340,5340,5310,5319
20230601,100100,871515170,5350,5330,5350,5330,512
20230601,100000,868786160,5330,5320,5330,5320,276
20230601,095900,867315380,5320,5330,5330,5320,2146
20230601,095800,855878100,5330,5340,5340,5330,145
20230601,095700,855105240,5330,5330,5330,5330,0
20230601,095600,855105240,5330,5330,5330,5330,370
20230601,095500,853133140,5320,5320,5320,5320,3
20230601,095400,853117180,5310,5320,5330,5310,1752
20230601,095300,843799340,5310,5330,5340,5310,4684
20230601,095200,818877860,5330,5330,5330,5330,414
20230601,095100,816671240,5330,5330,5330,5330,1566
20230601,095000,808324460,5330,5340,5340,5330,199
20230601,094900,807262060,5330,5340,5340,5330,1098
20230601,094800,801405420,5340,5350,5350,5340,2408
20230601,094700,788541130,5350,5340,5350,5340,149
20230601,094600,787744130,5340,5340,5340,5340,94
20230601,094500,787242170,5340,5350,5350,5340,2084
20230601,094400,776113600,5340,5350,5350,5330,1503
20230601,094300,768086180,5330,5330,5340,5330,1115
20230601,094200,762142230,5330,5330,5330,5320,1620
20230601,094100,753509900,5330,5340,5340,5330,2284
20230601,094000,741326720,5340,5350,5350,5340,1029
20230601,093900,735829190,5350,5360,5360,5340,1629
20230601,093800,727119040,5370,5360,5370,5340,3192
20230601,093700,710066040,5360,5380,5390,5360,1946
20230601,093600,699616120,5390,5390,5390,5390,746
20230601,093500,695595180,5400,5380,5400,5380,290
20230601,093400,694033120,5380,5360,5380,5360,661
20230601,093300,690478210,5380,5410,5420,5380,1703
20230601,093200,681283620,5400,5350,5400,5350,1720
20230601,093100,672026210,5350,5390,5390,5350,4928
20230601,093000,645620430,5380,5410,5420,5380,842
20230601,092900,641088800,5410,5400,5410,5390,1863
20230601,092800,631039210,5410,5420,5430,5410,1221
20230601,092700,624433500,5430,5430,5450,5410,1125
20230601,092600,618336130,5460,5440,5460,5430,755
20230601,092500,614229410,5460,5480,5480,5440,1389
20230601,092400,606660590,5490,5470,5490,5440,2052
20230601,092300,595476850,5440,5440,5440,5420,6716
20230601,092200,559041020,5450,5460,5460,5440,1996
20230601,092100,548172480,5470,5470,5480,5470,770
20230601,092000,543957820,5470,5470,5500,5470,3723
20230601,091900,523522670,5470,5440,5470,5440,533
20230601,091800,520620120,5440,5410,5470,5410,6437
20230601,091700,485622060,5400,5440,5440,5400,2463
20230601,091600,472305180,5440,5450,5450,5440,466
20230601,091500,469768490,5480,5490,5490,5450,2945
20230601,091400,453628500,5490,5490,5490,5470,1562
20230601,091300,445061070,5490,5440,5490,5440,3581
20230601,091200,425530530,5440,5430,5440,5420,2214
20230601,091100,413503400,5410,5410,5420,5400,1523
20230601,091000,405269750,5410,5420,5430,5410,1321
20230601,090900,398119520,5430,5430,5450,5420,1982
20230601,090800,387353900,5370,5340,5390,5320,4231
20230601,090700,364716640,5330,5420,5440,5330,8726
20230601,090600,317695580,5420,5500,5510,5420,6772
20230601,090500,280722630,5500,5520,5520,5470,6313
20230601,090400,246012710,5520,5520,5560,5480,11505
20230601,090300,182485180,5560,5540,5630,5450,13558
20230601,090200,107222770,5550,5460,5560,5460,8890
20230601,090100,58015030,5430,5410,5460,5400,5295
20230601,090000,29257810,5410,5390,5410,5340,5222