KissMeData/030190/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211000,760942370,10540,10540,10540,10540,1408
20230601,210900,760942370,10540,10540,10540,10540,0
20230601,210800,760942370,10540,10540,10540,10540,0
20230601,210700,760942370,10540,10540,10540,10540,0
20230601,210600,760942370,10540,10540,10540,10540,0
20230601,210500,760942370,10540,10540,10540,10540,0
20230601,210400,760942370,10540,10540,10540,10540,0
20230601,210300,760942370,10540,10540,10540,10540,0
20230601,210200,760942370,10540,10540,10540,10540,0
20230601,210100,760942370,10540,10540,10540,10540,0
20230601,210000,760942370,10540,10540,10540,10540,0
20230601,205900,760942370,10540,10540,10540,10540,0
20230601,205800,760942370,10540,10540,10540,10540,0
20230601,205700,760942370,10540,10540,10540,10540,0
20230601,205600,760942370,10540,10540,10540,10540,0
20230601,205500,760942370,10540,10540,10540,10540,0
20230601,205400,760942370,10540,10540,10540,10540,0
20230601,205300,760942370,10540,10540,10540,10540,0
20230601,205200,760942370,10540,10540,10540,10540,0
20230601,205100,760942370,10540,10540,10540,10540,0
20230601,205000,760942370,10540,10540,10540,10540,0
20230601,204900,760942370,10540,10540,10540,10540,0
20230601,204800,760942370,10540,10540,10540,10540,0
20230601,204700,760942370,10540,10540,10540,10540,0
20230601,204600,760942370,10540,10540,10540,10540,0
20230601,204500,760942370,10540,10540,10540,10540,0
20230601,204400,760942370,10540,10540,10540,10540,0
20230601,204300,760942370,10540,10540,10540,10540,0
20230601,204200,760942370,10540,10540,10540,10540,0
20230601,204100,760942370,10540,10540,10540,10540,0
20230601,204000,760942370,10540,10540,10540,10540,1408
20230601,203900,760942370,10540,10540,10540,10540,0
20230601,203800,760942370,10540,10540,10540,10540,0
20230601,203700,760942370,10540,10540,10540,10540,0
20230601,203600,760942370,10540,10540,10540,10540,0
20230601,203500,760942370,10540,10540,10540,10540,0
20230601,203400,760942370,10540,10540,10540,10540,0
20230601,203300,760942370,10540,10540,10540,10540,0
20230601,203200,760942370,10540,10540,10540,10540,0
20230601,203100,760942370,10540,10540,10540,10540,0
20230601,203000,760942370,10540,10540,10540,10540,0
20230601,202900,760942370,10540,10540,10540,10540,0
20230601,202800,760942370,10540,10540,10540,10540,0
20230601,202700,760942370,10540,10540,10540,10540,0
20230601,202600,760942370,10540,10540,10540,10540,0
20230601,202500,760942370,10540,10540,10540,10540,0
20230601,202400,760942370,10540,10540,10540,10540,0
20230601,202300,760942370,10540,10540,10540,10540,0
20230601,202200,760942370,10540,10540,10540,10540,0
20230601,202100,760942370,10540,10540,10540,10540,0
20230601,202000,760942370,10540,10540,10540,10540,0
20230601,201900,760942370,10540,10540,10540,10540,0
20230601,201800,760942370,10540,10540,10540,10540,0
20230601,201700,760942370,10540,10540,10540,10540,0
20230601,201600,760942370,10540,10540,10540,10540,0
20230601,201500,760942370,10540,10540,10540,10540,0
20230601,201400,760942370,10540,10540,10540,10540,0
20230601,201300,760942370,10540,10540,10540,10540,0
20230601,201200,760942370,10540,10540,10540,10540,0
20230601,201100,760942370,10540,10540,10540,10540,0
20230601,201000,760942370,10540,10540,10540,10540,1408
20230601,200900,760942370,10540,10540,10540,10540,0
20230601,200800,760942370,10540,10540,10540,10540,0
20230601,200700,760942370,10540,10540,10540,10540,0
20230601,200600,760942370,10540,10540,10540,10540,0
20230601,200500,760942370,10540,10540,10540,10540,0
20230601,200400,760942370,10540,10540,10540,10540,0
20230601,200300,760942370,10540,10540,10540,10540,0
20230601,200200,760942370,10540,10540,10540,10540,0
20230601,200100,760942370,10540,10540,10540,10540,0
20230601,200000,760942370,10540,10540,10540,10540,0
20230601,195900,760942370,10540,10540,10540,10540,0
20230601,195800,760942370,10540,10540,10540,10540,0
20230601,195700,760942370,10540,10540,10540,10540,0
20230601,195600,760942370,10540,10540,10540,10540,0
20230601,195500,760942370,10540,10540,10540,10540,0
20230601,195400,760942370,10540,10540,10540,10540,0
20230601,195300,760942370,10540,10540,10540,10540,0
20230601,195200,760942370,10540,10540,10540,10540,0
20230601,195100,760942370,10540,10540,10540,10540,0
20230601,195000,760942370,10540,10540,10540,10540,0
20230601,194900,760942370,10540,10540,10540,10540,0
20230601,194800,760942370,10540,10540,10540,10540,0
20230601,194700,760942370,10540,10540,10540,10540,0
20230601,194600,760942370,10540,10540,10540,10540,0
20230601,194500,760942370,10540,10540,10540,10540,0
20230601,194400,760942370,10540,10540,10540,10540,0
20230601,194300,760942370,10540,10540,10540,10540,0
20230601,194200,760942370,10540,10540,10540,10540,0
20230601,194100,760942370,10540,10540,10540,10540,0
20230601,194000,760942370,10540,10540,10540,10540,1408
20230601,193900,760942370,10540,10540,10540,10540,0
20230601,193800,760942370,10540,10540,10540,10540,0
20230601,193700,760942370,10540,10540,10540,10540,0
20230601,193600,760942370,10540,10540,10540,10540,0
20230601,193500,760942370,10540,10540,10540,10540,0
20230601,193400,760942370,10540,10540,10540,10540,0
20230601,193300,760942370,10540,10540,10540,10540,0
20230601,193200,760942370,10540,10540,10540,10540,0
20230601,193100,760942370,10540,10540,10540,10540,0
20230601,193000,760942370,10540,10540,10540,10540,0
20230601,192900,760942370,10540,10540,10540,10540,0
20230601,192800,760942370,10540,10540,10540,10540,0
20230601,192700,760942370,10540,10540,10540,10540,0
20230601,192600,760942370,10540,10540,10540,10540,0
20230601,192500,760942370,10540,10540,10540,10540,0
20230601,192400,760942370,10540,10540,10540,10540,0
20230601,192300,760942370,10540,10540,10540,10540,0
20230601,192200,760942370,10540,10540,10540,10540,0
20230601,192100,760942370,10540,10540,10540,10540,0
20230601,192000,760942370,10540,10540,10540,10540,0
20230601,191900,760942370,10540,10540,10540,10540,0
20230601,191800,760942370,10540,10540,10540,10540,0
20230601,191700,760942370,10540,10540,10540,10540,0
20230601,191600,760942370,10540,10540,10540,10540,0
20230601,191500,760942370,10540,10540,10540,10540,0
20230601,191400,760942370,10540,10540,10540,10540,0
20230601,191300,760942370,10540,10540,10540,10540,0
20230601,191200,760942370,10540,10540,10540,10540,0
20230601,191100,760942370,10540,10540,10540,10540,0
20230601,191000,760942370,10540,10540,10540,10540,1408
20230601,190900,760942370,10540,10540,10540,10540,0
20230601,190800,760942370,10540,10540,10540,10540,0
20230601,190700,760942370,10540,10540,10540,10540,0
20230601,190600,760942370,10540,10540,10540,10540,0
20230601,190500,760942370,10540,10540,10540,10540,0
20230601,190400,760942370,10540,10540,10540,10540,0
20230601,190300,760942370,10540,10540,10540,10540,0
20230601,190200,760942370,10540,10540,10540,10540,0
20230601,190100,760942370,10540,10540,10540,10540,0
20230601,190000,760942370,10540,10540,10540,10540,0
20230601,185900,760942370,10540,10540,10540,10540,0
20230601,185800,760942370,10540,10540,10540,10540,0
20230601,185700,760942370,10540,10540,10540,10540,0
20230601,185600,760942370,10540,10540,10540,10540,0
20230601,185500,760942370,10540,10540,10540,10540,0
20230601,185400,760942370,10540,10540,10540,10540,0
20230601,185300,760942370,10540,10540,10540,10540,0
20230601,185200,760942370,10540,10540,10540,10540,0
20230601,185100,760942370,10540,10540,10540,10540,0
20230601,185000,760942370,10540,10540,10540,10540,0
20230601,184900,760942370,10540,10540,10540,10540,0
20230601,184800,760942370,10540,10540,10540,10540,0
20230601,184700,760942370,10540,10540,10540,10540,0
20230601,184600,760942370,10540,10540,10540,10540,0
20230601,184500,760942370,10540,10540,10540,10540,0
20230601,184400,760942370,10540,10540,10540,10540,0
20230601,184300,760942370,10540,10540,10540,10540,0
20230601,184200,760942370,10540,10540,10540,10540,0
20230601,184100,760942370,10540,10540,10540,10540,0
20230601,184000,760942370,10540,10540,10540,10540,1408
20230601,183900,760942370,10540,10540,10540,10540,0
20230601,183800,760942370,10540,10540,10540,10540,0
20230601,183700,760942370,10540,10540,10540,10540,0
20230601,183600,760942370,10540,10540,10540,10540,0
20230601,183500,760942370,10540,10540,10540,10540,0
20230601,183400,760942370,10540,10540,10540,10540,0
20230601,183300,760942370,10540,10540,10540,10540,0
20230601,183200,760942370,10540,10540,10540,10540,0
20230601,183100,760942370,10540,10540,10540,10540,0
20230601,183000,760942370,10540,10540,10540,10540,0
20230601,182900,760942370,10540,10540,10540,10540,0
20230601,182800,760942370,10540,10540,10540,10540,0
20230601,182700,760942370,10540,10540,10540,10540,0
20230601,182600,760942370,10540,10540,10540,10540,0
20230601,182500,760942370,10540,10540,10540,10540,0
20230601,182400,760942370,10540,10540,10540,10540,0
20230601,182300,760942370,10540,10540,10540,10540,0
20230601,182200,760942370,10540,10540,10540,10540,0
20230601,182100,760942370,10540,10540,10540,10540,0
20230601,182000,760942370,10540,10540,10540,10540,0
20230601,181900,760942370,10540,10540,10540,10540,0
20230601,181800,760942370,10540,10540,10540,10540,0
20230601,181700,760942370,10540,10540,10540,10540,0
20230601,181600,760942370,10540,10540,10540,10540,0
20230601,181500,760942370,10540,10540,10540,10540,0
20230601,181400,760942370,10540,10540,10540,10540,0
20230601,181300,760942370,10540,10540,10540,10540,0
20230601,181200,760942370,10540,10540,10540,10540,0
20230601,181100,760942370,10540,10540,10540,10540,0
20230601,181000,760942370,10540,10540,10540,10540,1408
20230601,180900,760942370,10540,10540,10540,10540,0
20230601,180800,760942370,10540,10540,10540,10540,0
20230601,180700,760942370,10540,10540,10540,10540,0
20230601,180600,760942370,10540,10540,10540,10540,0
20230601,180500,760942370,10540,10540,10540,10540,0
20230601,180400,760942370,10540,10540,10540,10540,0
20230601,180300,760942370,10540,10540,10540,10540,0
20230601,180200,760942370,10540,10540,10540,10540,0
20230601,180100,760942370,10540,10540,10540,10540,0
20230601,180000,760942370,10540,10540,10540,10540,0
20230601,175900,760942370,10540,10540,10540,10540,0
20230601,175800,760942370,10540,10540,10540,10540,0
20230601,175700,760942370,10540,10540,10540,10540,0
20230601,175600,760942370,10540,10540,10540,10540,0
20230601,175500,760942370,10540,10540,10540,10540,0
20230601,175400,760942370,10540,10540,10540,10540,0
20230601,175300,760942370,10540,10540,10540,10540,0
20230601,175200,760942370,10540,10540,10540,10540,0
20230601,175100,760942370,10540,10540,10540,10540,0
20230601,175000,760942370,10540,10540,10540,10540,0
20230601,174900,760942370,10540,10540,10540,10540,0
20230601,174800,760942370,10540,10540,10540,10540,0
20230601,174700,760942370,10540,10540,10540,10540,0
20230601,174600,760942370,10540,10540,10540,10540,0
20230601,174500,760942370,10540,10540,10540,10540,0
20230601,174400,760942370,10540,10540,10540,10540,0
20230601,174300,760942370,10540,10540,10540,10540,0
20230601,174200,760942370,10540,10540,10540,10540,0
20230601,174100,760942370,10540,10540,10540,10540,0
20230601,174000,760942370,10540,10540,10540,10540,1408
20230601,173900,760942370,10540,10540,10540,10540,0
20230601,173800,760942370,10540,10540,10540,10540,0
20230601,173700,760942370,10540,10540,10540,10540,0
20230601,173600,760942370,10540,10540,10540,10540,0
20230601,173500,760942370,10540,10540,10540,10540,0
20230601,173400,760942370,10540,10540,10540,10540,0
20230601,173300,760942370,10540,10540,10540,10540,0
20230601,173200,760942370,10540,10540,10540,10540,0
20230601,173100,760942370,10540,10540,10540,10540,0
20230601,173000,760942370,10540,10540,10540,10540,0
20230601,172900,760942370,10540,10540,10540,10540,0
20230601,172800,760942370,10540,10540,10540,10540,0
20230601,172700,760942370,10540,10540,10540,10540,0
20230601,172600,760942370,10540,10540,10540,10540,0
20230601,172500,760942370,10540,10540,10540,10540,0
20230601,172400,760942370,10540,10540,10540,10540,0
20230601,172300,760942370,10540,10540,10540,10540,0
20230601,172200,760942370,10540,10540,10540,10540,0
20230601,172100,760942370,10540,10540,10540,10540,0
20230601,172000,760942370,10540,10540,10540,10540,0
20230601,171900,760942370,10540,10540,10540,10540,0
20230601,171800,760942370,10540,10540,10540,10540,0
20230601,171700,760942370,10540,10540,10540,10540,0
20230601,171600,760942370,10540,10540,10540,10540,0
20230601,171500,760942370,10540,10540,10540,10540,0
20230601,171400,760942370,10540,10540,10540,10540,0
20230601,171300,760942370,10540,10540,10540,10540,0
20230601,171200,760942370,10540,10540,10540,10540,0
20230601,171100,760942370,10540,10540,10540,10540,0
20230601,171000,760942370,10540,10540,10540,10540,1408
20230601,170900,760942370,10540,10540,10540,10540,0
20230601,170800,760942370,10540,10540,10540,10540,0
20230601,170700,760942370,10540,10540,10540,10540,0
20230601,170600,760942370,10540,10540,10540,10540,0
20230601,170500,760942370,10540,10540,10540,10540,0
20230601,170400,760942370,10540,10540,10540,10540,0
20230601,170300,760942370,10540,10540,10540,10540,0
20230601,170200,760942370,10540,10540,10540,10540,0
20230601,170100,760942370,10540,10540,10540,10540,0
20230601,170000,760942370,10540,10540,10540,10540,0
20230601,165900,760942370,10540,10540,10540,10540,0
20230601,165800,760942370,10540,10540,10540,10540,0
20230601,165700,760942370,10540,10540,10540,10540,0
20230601,165600,760942370,10540,10540,10540,10540,0
20230601,165500,760942370,10540,10540,10540,10540,0
20230601,165400,760942370,10540,10540,10540,10540,0
20230601,165300,760942370,10540,10540,10540,10540,0
20230601,165200,760942370,10540,10540,10540,10540,0
20230601,165100,760942370,10540,10540,10540,10540,0
20230601,165000,760942370,10540,10540,10540,10540,0
20230601,164900,760942370,10540,10540,10540,10540,0
20230601,164800,760942370,10540,10540,10540,10540,0
20230601,164700,760942370,10540,10540,10540,10540,0
20230601,164600,760942370,10540,10540,10540,10540,0
20230601,164500,760942370,10540,10540,10540,10540,0
20230601,164400,760942370,10540,10540,10540,10540,0
20230601,164300,760942370,10540,10540,10540,10540,0
20230601,164200,760942370,10540,10540,10540,10540,0
20230601,164100,760942370,10540,10540,10540,10540,0
20230601,164000,760942370,10540,10540,10540,10540,1408
20230601,163900,760942370,10540,10540,10540,10540,0
20230601,163800,760942370,10540,10540,10540,10540,0
20230601,163700,760942370,10540,10540,10540,10540,0
20230601,163600,760942370,10540,10540,10540,10540,0
20230601,163500,760942370,10540,10540,10540,10540,0
20230601,163400,760942370,10540,10540,10540,10540,0
20230601,163300,760942370,10540,10540,10540,10540,0
20230601,163200,760942370,10540,10540,10540,10540,0
20230601,163100,760942370,10540,10540,10540,10540,0
20230601,163000,760942370,10540,10540,10540,10540,0
20230601,162900,760942370,10540,10540,10540,10540,0
20230601,162800,760942370,10540,10540,10540,10540,0
20230601,162700,760942370,10540,10540,10540,10540,0
20230601,162600,760942370,10540,10540,10540,10540,0
20230601,162500,760942370,10540,10540,10540,10540,0
20230601,162400,760942370,10540,10540,10540,10540,0
20230601,162300,760942370,10540,10540,10540,10540,0
20230601,162200,760942370,10540,10540,10540,10540,0
20230601,162100,760942370,10540,10540,10540,10540,0
20230601,162000,760942370,10540,10540,10540,10540,0
20230601,161900,760942370,10540,10540,10540,10540,0
20230601,161800,760942370,10540,10540,10540,10540,0
20230601,161700,760942370,10540,10540,10540,10540,0
20230601,161600,760942370,10540,10540,10540,10540,0
20230601,161500,760942370,10540,10540,10540,10540,0
20230601,161400,760942370,10540,10540,10540,10540,0
20230601,161300,760942370,10540,10540,10540,10540,0
20230601,161200,760942370,10540,10540,10540,10540,0
20230601,161100,760942370,10540,10540,10540,10540,0
20230601,161000,760942370,10540,10540,10540,10540,1408
20230601,160900,760942370,10540,10540,10540,10540,0
20230601,160800,760942370,10540,10540,10540,10540,0
20230601,160700,760942370,10540,10540,10540,10540,0
20230601,160600,760942370,10540,10540,10540,10540,0
20230601,160500,760942370,10540,10540,10540,10540,0
20230601,160400,760942370,10540,10540,10540,10540,0
20230601,160300,760942370,10540,10540,10540,10540,0
20230601,160200,760942370,10540,10540,10540,10540,0
20230601,160100,760942370,10540,10540,10540,10540,0
20230601,160000,760942370,10540,10540,10540,10540,0
20230601,155900,760942370,10540,10540,10540,10540,0
20230601,155800,760942370,10540,10540,10540,10540,0
20230601,155700,760942370,10540,10540,10540,10540,0
20230601,155600,760942370,10540,10540,10540,10540,0
20230601,155500,760942370,10540,10540,10540,10540,0
20230601,155400,760942370,10540,10540,10540,10540,0
20230601,155300,760942370,10540,10540,10540,10540,0
20230601,155200,760942370,10540,10540,10540,10540,0
20230601,155100,760942370,10540,10540,10540,10540,0
20230601,155000,760942370,10540,10540,10540,10540,0
20230601,154900,760942370,10540,10540,10540,10540,0
20230601,154800,760942370,10540,10540,10540,10540,0
20230601,154700,760942370,10540,10540,10540,10540,0
20230601,154600,760942370,10540,10540,10540,10540,0
20230601,154500,760942370,10540,10540,10540,10540,0
20230601,154400,760942370,10540,10540,10540,10540,0
20230601,154300,760942370,10540,10540,10540,10540,0
20230601,154200,760942370,10540,10540,10540,10540,0
20230601,154100,760942370,10540,10540,10540,10540,0
20230601,154000,760942370,10540,10540,10540,10540,1408
20230601,153900,760942370,10540,10540,10540,10540,0
20230601,153800,760942370,10540,10540,10540,10540,0
20230601,153700,760942370,10540,10540,10540,10540,0
20230601,153600,760942370,10540,10540,10540,10540,0
20230601,153500,760942370,10540,10540,10540,10540,0
20230601,153400,760942370,10540,10540,10540,10540,0
20230601,153300,760942370,10540,10540,10540,10540,0
20230601,153200,760942370,10540,10540,10540,10540,0
20230601,153100,760942370,10540,10540,10540,10540,0
20230601,153000,760942370,10540,10540,10540,10540,1408
20230601,152900,746102050,10600,10600,10600,10600,0
20230601,152800,746102050,10600,10600,10600,10600,0
20230601,152700,746102050,10600,10600,10600,10600,0
20230601,152600,746102050,10600,10600,10600,10600,0
20230601,152500,746102050,10600,10600,10600,10600,0
20230601,152400,746102050,10600,10600,10600,10600,0
20230601,152300,746102050,10600,10600,10600,10600,0
20230601,152200,746102050,10600,10600,10600,10600,0
20230601,152100,746102050,10600,10600,10600,10600,0
20230601,152000,746102050,10600,10600,10600,10600,0
20230601,151900,746102050,10600,10580,10600,10560,240
20230601,151800,743564150,10570,10590,10590,10570,84
20230601,151700,742675050,10580,10570,10580,10560,313
20230601,151600,739366030,10560,10580,10580,10560,210
20230601,151500,737146350,10570,10580,10580,10570,62
20230601,151400,736490400,10580,10570,10580,10560,114
20230601,151300,735285840,10570,10560,10570,10560,188
20230601,151200,733300440,10570,10570,10570,10560,235
20230601,151100,730817950,10570,10560,10570,10560,256
20230601,151000,728112040,10570,10580,10580,10570,214
20230601,150900,725849800,10590,10600,10600,10590,375
20230601,150800,721878110,10590,10590,10600,10590,110
20230601,150700,720712730,10590,10590,10590,10590,275
20230601,150600,717800480,10590,10570,10590,10560,501
20230601,150500,712503750,10580,10570,10580,10560,194
20230601,150400,710453170,10570,10570,10570,10570,30
20230601,150300,710136070,10570,10540,10570,10530,178
20230601,150200,708258100,10560,10560,10560,10530,267
20230601,150100,705442620,10570,10580,10580,10570,2
20230601,150000,705421470,10540,10570,10580,10540,158
20230601,145900,703752390,10580,10570,10580,10540,180
20230601,145800,701853410,10570,10560,10580,10540,159
20230601,145700,700174370,10590,10590,10590,10590,49
20230601,145600,699655460,10590,10550,10590,10540,143
20230601,145500,698146430,10600,10580,10630,10540,436
20230601,145400,693531090,10570,10560,10570,10560,216
20230601,145300,691248390,10570,10570,10570,10570,10
20230601,145200,691142690,10530,10550,10560,10530,282
20230601,145100,688170460,10560,10560,10560,10560,105
20230601,145000,687061660,10570,10570,10580,10570,3
20230601,144900,687029940,10580,10550,10580,10540,230
20230601,144800,684604880,10570,10580,10580,10570,308
20230601,144700,681348900,10590,10580,10590,10580,37
20230601,144600,680957310,10580,10550,10580,10540,118
20230601,144500,679712360,10570,10540,10580,10540,218
20230601,144400,677410440,10580,10590,10590,10580,68
20230601,144300,676690820,10550,10600,10600,10550,132
20230601,144200,675296460,10590,10580,10590,10550,175
20230601,144100,673447990,10580,10590,10590,10580,111
20230601,144000,672273010,10560,10590,10590,10560,208
20230601,143900,670071430,10600,10600,10600,10600,14
20230601,143800,669923030,10550,10590,10590,10550,147
20230601,143700,668370470,10590,10600,10610,10590,281
20230601,143600,665392710,10600,10590,10600,10590,69
20230601,143500,664661730,10600,10580,10600,10540,359
20230601,143400,660868190,10590,10590,10600,10590,128
20230601,143300,659512540,10600,10590,10600,10590,103
20230601,143200,658421760,10540,10560,10560,10540,104
20230601,143100,657325370,10550,10560,10560,10550,125
20230601,143000,656006610,10600,10550,10600,10550,63
20230601,142900,655341510,10600,10560,10600,10540,117
20230601,142800,654106070,10540,10610,10610,10540,160
20230601,142700,652411440,10600,10630,10640,10600,293
20230601,142600,649302540,10600,10600,10600,10600,204
20230601,142500,647140140,10630,10630,10630,10630,10
20230601,142400,647033840,10630,10620,10640,10620,1159
20230601,142300,634710290,10620,10580,10620,10580,506
20230601,142200,629345800,10560,10560,10580,10560,85
20230601,142100,628447420,10570,10550,10570,10530,168
20230601,142000,626676020,10550,10560,10560,10550,218
20230601,141900,624374980,10550,10550,10550,10550,1
20230601,141800,624364430,10580,10550,10580,10540,126
20230601,141700,623036310,10540,10550,10560,10540,185
20230601,141600,621084540,10560,10560,10560,10560,74
20230601,141500,620303100,10580,10600,10600,10570,352
20230601,141400,616574730,10600,10600,10600,10600,126
20230601,141300,615239130,10630,10600,10630,10600,509
20230601,141200,609832200,10600,10550,10610,10540,161
20230601,141100,608131080,10610,10600,10610,10540,126
20230601,141000,606800240,10630,10600,10630,10600,180
20230601,140900,604888170,10610,10610,10610,10610,195
20230601,140800,602819220,10610,10580,10620,10580,321
20230601,140700,599414690,10580,10580,10580,10580,177
20230601,140600,597542030,10580,10580,10580,10580,156
20230601,140500,595891550,10580,10560,10590,10560,173
20230601,140400,594061690,10540,10550,10550,10540,125
20230601,140300,592743940,10530,10600,10600,10530,105
20230601,140200,591637440,10600,10600,10600,10600,108
20230601,140100,590492640,10600,10600,10600,10600,0
20230601,140000,590492640,10600,10590,10620,10590,856
20230601,135900,581411510,10590,10570,10590,10570,485
20230601,135800,576280620,10570,10570,10570,10570,1
20230601,135700,576270050,10570,10570,10570,10570,269
20230601,135600,573426720,10570,10580,10580,10570,43
20230601,135500,572972200,10570,10560,10570,10560,57
20230601,135400,572369770,10560,10540,10570,10540,280
20230601,135300,569412490,10540,10530,10540,10520,162
20230601,135200,567707160,10550,10540,10550,10520,155
20230601,135100,566074590,10560,10560,10560,10560,0
20230601,135000,566074590,10560,10530,10560,10520,263
20230601,134900,563302300,10550,10540,10550,10520,147
20230601,134800,561753530,10540,10550,10550,10540,77
20230601,134700,560941690,10560,10550,10560,10550,110
20230601,134600,559781090,10550,10550,10560,10540,249
20230601,134500,557155150,10550,10550,10550,10550,45
20230601,134400,556680400,10550,10530,10550,10530,69
20230601,134300,555952820,10520,10550,10550,10520,273
20230601,134200,553078550,10570,10570,10570,10570,0
20230601,134100,553078550,10570,10570,10570,10540,38
20230601,134000,552677970,10530,10570,10570,10520,231
20230601,133900,550244680,10520,10540,10570,10520,246
20230601,133800,547654170,10570,10550,10570,10550,123
20230601,133700,546355870,10560,10530,10560,10510,163
20230601,133600,544639750,10520,10560,10560,10520,126
20230601,133500,543314030,10520,10520,10520,10520,0
20230601,133400,543314030,10520,10550,10550,10520,164
20230601,133300,541586280,10520,10570,10570,10520,125
20230601,133200,540266470,10570,10570,10570,10570,164
20230601,133100,538532990,10570,10570,10570,10570,93
20230601,133000,537549980,10570,10570,10570,10570,0
20230601,132900,537549980,10570,10560,10570,10560,364
20230601,132800,533705210,10570,10570,10570,10570,6
20230601,132700,533641790,10560,10570,10570,10560,53
20230601,132600,533082090,10560,10550,10560,10550,272
20230601,132500,530211020,10560,10550,10560,10550,54
20230601,132400,529640790,10540,10540,10540,10540,0
20230601,132300,529640790,10540,10560,10560,10510,273
20230601,132200,526763270,10560,10540,10560,10520,148
20230601,132100,525203190,10540,10540,10540,10540,49
20230601,132000,524686730,10540,10540,10540,10520,155
20230601,131900,523055060,10520,10530,10530,10520,125
20230601,131800,521739990,10540,10540,10540,10540,13
20230601,131700,521602970,10530,10530,10540,10520,197
20230601,131600,519529060,10550,10550,10550,10550,0
20230601,131500,519529060,10550,10530,10550,10520,176
20230601,131400,517675650,10540,10530,10540,10520,105
20230601,131300,516571020,10540,10540,10540,10520,118
20230601,131200,515327840,10520,10540,10540,10520,125
20230601,131100,514012710,10550,10550,10550,10520,154
20230601,131000,512390200,10540,10540,10540,10540,0
20230601,130900,512390200,10540,10530,10540,10520,196
20230601,130800,510326320,10550,10540,10550,10520,173
20230601,130700,508503840,10530,10530,10530,10530,0
20230601,130600,508503840,10530,10550,10550,10530,155
20230601,130500,506870020,10550,10550,10550,10530,150
20230601,130400,505289160,10560,10560,10560,10560,18
20230601,130300,505099080,10560,10570,10570,10560,109
20230601,130200,503947990,10560,10560,10560,10560,51
20230601,130100,503409430,10560,10580,10580,10560,127
20230601,130000,502068270,10560,10570,10570,10560,104
20230601,125900,500969600,10580,10560,10580,10560,213
20230601,125800,498718360,10560,10560,10560,10560,167
20230601,125700,496954840,10560,10560,10560,10560,136
20230601,125600,495518680,10560,10560,10560,10560,10
20230601,125500,495413080,10560,10560,10560,10560,52
20230601,125400,494863960,10550,10550,10560,10550,419
20230601,125300,490442980,10540,10540,10540,10540,42
20230601,125200,490000300,10550,10550,10550,10550,2
20230601,125100,489979200,10540,10540,10540,10540,280
20230601,125000,487028000,10540,10530,10540,10530,102
20230601,124900,485953340,10520,10530,10530,10520,104
20230601,124800,484858460,10530,10520,10530,10520,176
20230601,124700,483006430,10540,10540,10540,10540,6
20230601,124600,482943190,10540,10530,10540,10520,121
20230601,124500,481669260,10540,10540,10540,10540,2
20230601,124400,481648180,10530,10540,10540,10530,200
20230601,124300,479540690,10540,10520,10540,10520,119
20230601,124200,478288510,10530,10530,10530,10530,41
20230601,124100,477856780,10540,10530,10540,10520,227
20230601,124000,475468220,10530,10530,10530,10530,104
20230601,123900,474373100,10540,10530,10540,10520,86
20230601,123800,473467570,10530,10530,10530,10530,14
20230601,123700,473320150,10530,10530,10530,10520,259
20230601,123600,470593510,10540,10530,10540,10530,79
20230601,123500,469761590,10530,10530,10530,10530,96
20230601,123400,468750710,10540,10530,10540,10520,280
20230601,123300,465803580,10530,10540,10540,10530,317
20230601,123200,462464830,10560,10560,10560,10560,391
20230601,123100,458335870,10560,10540,10560,10520,221
20230601,123000,456007610,10540,10530,10540,10530,180
20230601,122900,454111660,10550,10540,10550,10530,365
20230601,122800,450267960,10530,10540,10540,10530,178
20230601,122700,448392880,10530,10540,10540,10530,176
20230601,122600,446539090,10530,10540,10540,10530,104
20230601,122500,445443820,10550,10550,10550,10550,48
20230601,122400,444937420,10560,10570,10570,10560,93
20230601,122300,443955310,10560,10560,10560,10560,290
20230601,122200,440892910,10560,10560,10560,10560,66
20230601,122100,440195950,10530,10530,10530,10530,0
20230601,122000,440195950,10530,10540,10550,10530,322
20230601,121900,436803940,10550,10550,10550,10550,0
20230601,121800,436803940,10550,10550,10550,10550,25
20230601,121700,436540190,10540,10530,10540,10520,146
20230601,121600,435002720,10520,10530,10550,10520,405
20230601,121500,430736280,10540,10540,10540,10540,1
20230601,121400,430725740,10520,10540,10540,10520,145
20230601,121300,429199240,10550,10540,10550,10530,126
20230601,121200,427872300,10540,10540,10540,10540,210
20230601,121100,425658900,10540,10550,10560,10540,148
20230601,121000,424097680,10550,10550,10550,10550,0
20230601,120900,424097680,10550,10550,10550,10550,180
20230601,120800,422198680,10550,10560,10560,10550,134
20230601,120700,420784680,10560,10560,10560,10560,42
20230601,120600,420341160,10550,10560,10560,10550,280
20230601,120500,417386650,10550,10560,10560,10550,18
20230601,120400,417196730,10560,10560,10560,10560,0
20230601,120300,417196730,10560,10560,10560,10550,367
20230601,120200,413323500,10560,10560,10560,10560,0
20230601,120100,413323500,10560,10560,10560,10560,63
20230601,120000,412658220,10560,10550,10560,10550,146
20230601,115900,411117500,10550,10550,10550,10550,125
20230601,115800,409798750,10560,10560,10570,10560,99
20230601,115700,408753250,10560,10540,10560,10520,155
20230601,115600,407119960,10520,10530,10530,10520,125
20230601,115500,405803760,10570,10550,10570,10550,230
20230601,115400,403374180,10560,10530,10560,10520,114
20230601,115300,402174240,10550,10550,10550,10550,48
20230601,115200,401667840,10550,10550,10550,10520,141
20230601,115100,400184040,10560,10550,10560,10520,177
20230601,115000,398319200,10560,10560,10560,10560,0
20230601,114900,398319200,10560,10530,10560,10520,167
20230601,114800,396559860,10570,10570,10570,10530,171
20230601,114700,394752990,10580,10560,10580,10520,1856
20230601,114600,375205720,10570,10570,10570,10570,0
20230601,114500,375205720,10570,10560,10570,10530,296
20230601,114400,372086700,10570,10560,10570,10540,530
20230601,114300,366495320,10570,10540,10570,10540,110
20230601,114200,365335740,10570,10570,10570,10510,784
20230601,114100,357087690,10560,10560,10560,10510,2348
20230601,114000,332400430,10570,10550,10570,10510,153
20230601,113900,330789940,10540,10540,10540,10540,20
20230601,113800,330579140,10540,10530,10540,10520,194
20230601,113700,328537300,10540,10510,10550,10500,163
20230601,113600,326822580,10520,10530,10530,10520,21
20230601,113500,326601640,10540,10540,10550,10540,155
20230601,113400,324967820,10550,10530,10550,10500,371
20230601,113300,321061560,10540,10530,10540,10530,22
20230601,113200,320829870,10530,10530,10530,10530,86
20230601,113100,319924290,10530,10520,10530,10500,322
20230601,113000,316540020,10520,10510,10520,10510,59
20230601,112900,315919850,10530,10520,10540,10520,214
20230601,112800,313667400,10520,10510,10520,10500,270
20230601,112700,310830030,10520,10520,10520,10520,1
20230601,112600,310819510,10510,10510,10510,10510,0
20230601,112500,310819510,10510,10530,10530,10510,104
20230601,112400,309725150,10540,10530,10540,10530,175
20230601,112300,307882320,10540,10510,10540,10510,201
20230601,112200,305768300,10530,10530,10530,10530,1
20230601,112100,305757770,10530,10520,10540,10500,236
20230601,112000,303275620,10530,10510,10530,10500,224
20230601,111900,300921100,10510,10510,10510,10510,0
20230601,111800,300921100,10510,10510,10510,10510,125
20230601,111700,299607350,10530,10520,10530,10510,128
20230601,111600,298261660,10520,10520,10530,10520,93
20230601,111500,297283230,10530,10530,10530,10530,37
20230601,111400,296893620,10520,10510,10520,10510,467
20230601,111300,291985130,10510,10520,10520,10510,151
20230601,111200,290397110,10540,10540,10540,10540,0
20230601,111100,290397110,10540,10530,10540,10510,244
20230601,111000,287831780,10540,10530,10540,10530,91
20230601,110900,286873060,10530,10520,10530,10520,112
20230601,110800,285694730,10540,10540,10540,10520,139
20230601,110700,284231750,10520,10550,10550,10520,140
20230601,110600,282758360,10560,10560,10560,10560,0
20230601,110500,282758360,10560,10530,10560,10520,113
20230601,110400,281569120,10580,10550,10580,10520,216
20230601,110300,279290830,10580,10580,10580,10580,9
20230601,110200,279195610,10550,10560,10580,10520,230
20230601,110100,276773960,10580,10580,10580,10580,1
20230601,110000,276763380,10580,10550,10580,10520,370
20230601,105900,272865380,10550,10560,10560,10550,47
20230601,105800,272369480,10560,10560,10560,10560,31
20230601,105700,272042120,10570,10570,10570,10560,363
20230601,105600,268208460,10560,10570,10570,10560,44
20230601,105500,267743800,10570,10520,10570,10520,5
20230601,105400,267691000,10570,10550,10570,10520,312
20230601,105300,264398800,10560,10560,10560,10520,158
20230601,105200,262735170,10550,10530,10550,10530,146
20230601,105100,261196280,10520,10530,10540,10520,161
20230601,105000,259501840,10540,10530,10540,10520,143
20230601,104900,257996230,10540,10540,10540,10540,10
20230601,104800,257890830,10540,10540,10540,10530,141
20230601,104700,256405730,10550,10550,10550,10550,21
20230601,104600,256184180,10570,10570,10570,10530,154
20230601,104500,254560040,10580,10580,10580,10530,126
20230601,104400,253232160,10580,10530,10580,10520,439
20230601,104300,248609300,10590,10540,10600,10520,534
20230601,104200,242982840,10540,10530,10540,10520,263
20230601,104100,240213830,10540,10530,10550,10530,263
20230601,104000,237442010,10550,10560,10570,10540,245
20230601,103900,234857480,10560,10590,10590,10560,262
20230601,103800,232087960,10630,10630,10630,10630,0
20230601,103700,232087960,10630,10630,10630,10630,132
20230601,103600,230684800,10630,10600,10640,10590,663
20230601,103500,223641010,10600,10590,10600,10590,78
20230601,103400,222814700,10560,10590,10590,10560,155
20230601,103300,221174990,10600,10620,10640,10580,353
20230601,103200,217424890,10640,10640,10650,10640,433
20230601,103100,212817550,10640,10600,10640,10600,394
20230601,103000,208632310,10630,10630,10630,10630,6
20230601,102900,208568530,10630,10650,10650,10600,279
20230601,102800,205607760,10650,10630,10650,10600,1832
20230601,102700,186149800,10630,10580,10630,10580,214
20230601,102600,183882180,10600,10580,10600,10560,133
20230601,102500,182476790,10590,10550,10610,10550,469
20230601,102400,177514980,10550,10550,10550,10550,0
20230601,102300,177514980,10550,10550,10560,10540,105
20230601,102200,176407630,10560,10540,10560,10510,256
20230601,102100,173713370,10550,10540,10550,10540,169
20230601,102000,171930850,10550,10550,10550,10540,54
20230601,101900,171361670,10550,10530,10550,10510,291
20230601,101800,168300140,10540,10530,10540,10530,46
20230601,101700,167815720,10540,10540,10540,10520,119
20230601,101600,166563390,10550,10550,10550,10550,0
20230601,101500,166563390,10550,10540,10550,10520,211
20230601,101400,164342510,10560,10520,10560,10520,334
20230601,101300,160824780,10530,10530,10530,10530,0
20230601,101200,160824780,10530,10560,10560,10530,176
20230601,101100,158969890,10550,10560,10560,10550,111
20230601,101000,157798810,10560,10560,10560,10560,21
20230601,100900,157577050,10560,10550,10560,10550,43
20230601,100800,157123390,10570,10570,10570,10550,267
20230601,100700,154305920,10590,10590,10590,10590,0
20230601,100600,154305920,10590,10640,10640,10570,533
20230601,100500,148669290,10570,10540,10650,10510,1416
20230601,100400,133671860,10530,10530,10530,10530,181
20230601,100300,131765930,10510,10510,10510,10510,0
20230601,100200,131765930,10510,10510,10510,10510,104
20230601,100100,130672890,10540,10540,10540,10510,170
20230601,100000,128884340,10530,10520,10530,10520,246
20230601,095900,126296330,10510,10520,10520,10510,106
20230601,095800,125182250,10510,10510,10520,10510,330
20230601,095700,121712830,10540,10520,10540,10510,164
20230601,095600,119987270,10580,10580,10580,10580,0
20230601,095500,119987270,10580,10530,10580,10520,189
20230601,095400,117998370,10600,10580,10600,10510,262
20230601,095300,115238280,10560,10530,10560,10520,348
20230601,095200,111573300,10510,10510,10510,10510,0
20230601,095100,111573300,10510,10530,10530,10510,317
20230601,095000,108240850,10540,10540,10540,10540,0
20230601,094900,108240850,10540,10540,10540,10540,51
20230601,094800,107703310,10510,10530,10540,10510,233
20230601,094700,105250680,10530,10530,10540,10530,77
20230601,094600,104439820,10530,10510,10530,10510,309
20230601,094500,101191510,10510,10520,10520,10500,321
20230601,094400,97818750,10520,10530,10530,10510,1369
20230601,094300,83419140,10530,10530,10530,10530,6
20230601,094200,83355960,10530,10530,10530,10520,294
20230601,094100,80261620,10560,10540,10570,10520,649
20230601,094000,73424320,10570,10550,10570,10540,297
20230601,093900,70291070,10550,10560,10560,10530,137
20230601,093800,68847440,10560,10550,10560,10550,4
20230601,093700,68805220,10530,10530,10550,10530,613
20230601,093600,62346030,10550,10550,10550,10530,205
20230601,093500,60185280,10550,10550,10550,10540,8
20230601,093400,60100900,10550,10540,10550,10530,295
20230601,093300,56992970,10550,10560,10560,10550,59
20230601,093200,56369980,10570,10570,10570,10560,14
20230601,093100,56222110,10570,10560,10570,10560,77
20230601,093000,55408830,10560,10550,10560,10550,127
20230601,092900,54068090,10540,10530,10540,10530,17
20230601,092800,53888970,10550,10540,10550,10530,191
20230601,092700,51876010,10540,10540,10540,10540,50
20230601,092600,51349010,10540,10540,10540,10540,3
20230601,092500,51317390,10530,10530,10530,10520,237
20230601,092400,48822550,10530,10530,10530,10530,0
20230601,092300,48822550,10530,10540,10540,10530,12
20230601,092200,48696090,10540,10540,10540,10540,53
20230601,092100,48137470,10540,10550,10550,10540,21
20230601,092000,47916070,10550,10530,10550,10530,3
20230601,091900,47884460,10530,10530,10530,10530,111
20230601,091800,46715630,10520,10520,10530,10520,87
20230601,091700,45799790,10530,10530,10530,10520,173
20230601,091600,43978540,10530,10530,10530,10530,21
20230601,091500,43757410,10560,10540,10560,10540,43
20230601,091400,43303510,10550,10530,10550,10520,290
20230601,091300,40250410,10530,10520,10530,10520,294
20230601,091200,37154610,10530,10520,10530,10520,48
20230601,091100,36649530,10530,10530,10530,10520,127
20230601,091000,35312660,10530,10530,10530,10520,121
20230601,090900,34039430,10530,10530,10540,10530,81
20230601,090800,33186490,10530,10550,10550,10530,115
20230601,090700,31974790,10560,10530,10560,10520,501
20230601,090600,26698760,10530,10530,10530,10520,151
20230601,090500,25109430,10530,10530,10530,10520,196
20230601,090400,23045570,10520,10540,10570,10520,382
20230601,090300,19021130,10550,10570,10570,10520,277
20230601,090200,16100780,10520,10520,10570,10510,777
20230601,090100,7893670,10510,10550,10550,10510,107
20230601,090000,6768940,10540,10510,10540,10500,644