KissMeData/038010/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204500,588418380,8580,8580,8580,8580,1474
20230601,204400,588418380,8580,8580,8580,8580,0
20230601,204300,588418380,8580,8580,8580,8580,0
20230601,204200,588418380,8580,8580,8580,8580,0
20230601,204100,588418380,8580,8580,8580,8580,0
20230601,204000,588418380,8580,8580,8580,8580,0
20230601,203900,588418380,8580,8580,8580,8580,0
20230601,203800,588418380,8580,8580,8580,8580,0
20230601,203700,588418380,8580,8580,8580,8580,0
20230601,203600,588418380,8580,8580,8580,8580,0
20230601,203500,588418380,8580,8580,8580,8580,0
20230601,203400,588418380,8580,8580,8580,8580,0
20230601,203300,588418380,8580,8580,8580,8580,0
20230601,203200,588418380,8580,8580,8580,8580,0
20230601,203100,588418380,8580,8580,8580,8580,0
20230601,203000,588418380,8580,8580,8580,8580,0
20230601,202900,588418380,8580,8580,8580,8580,0
20230601,202800,588418380,8580,8580,8580,8580,0
20230601,202700,588418380,8580,8580,8580,8580,0
20230601,202600,588418380,8580,8580,8580,8580,0
20230601,202500,588418380,8580,8580,8580,8580,0
20230601,202400,588418380,8580,8580,8580,8580,0
20230601,202300,588418380,8580,8580,8580,8580,0
20230601,202200,588418380,8580,8580,8580,8580,0
20230601,202100,588418380,8580,8580,8580,8580,0
20230601,202000,588418380,8580,8580,8580,8580,0
20230601,201900,588418380,8580,8580,8580,8580,0
20230601,201800,588418380,8580,8580,8580,8580,0
20230601,201700,588418380,8580,8580,8580,8580,0
20230601,201600,588418380,8580,8580,8580,8580,0
20230601,201500,588418380,8580,8580,8580,8580,1474
20230601,201400,588418380,8580,8580,8580,8580,0
20230601,201300,588418380,8580,8580,8580,8580,0
20230601,201200,588418380,8580,8580,8580,8580,0
20230601,201100,588418380,8580,8580,8580,8580,0
20230601,201000,588418380,8580,8580,8580,8580,0
20230601,200900,588418380,8580,8580,8580,8580,0
20230601,200800,588418380,8580,8580,8580,8580,0
20230601,200700,588418380,8580,8580,8580,8580,0
20230601,200600,588418380,8580,8580,8580,8580,0
20230601,200500,588418380,8580,8580,8580,8580,0
20230601,200400,588418380,8580,8580,8580,8580,0
20230601,200300,588418380,8580,8580,8580,8580,0
20230601,200200,588418380,8580,8580,8580,8580,0
20230601,200100,588418380,8580,8580,8580,8580,0
20230601,200000,588418380,8580,8580,8580,8580,0
20230601,195900,588418380,8580,8580,8580,8580,0
20230601,195800,588418380,8580,8580,8580,8580,0
20230601,195700,588418380,8580,8580,8580,8580,0
20230601,195600,588418380,8580,8580,8580,8580,0
20230601,195500,588418380,8580,8580,8580,8580,0
20230601,195400,588418380,8580,8580,8580,8580,0
20230601,195300,588418380,8580,8580,8580,8580,0
20230601,195200,588418380,8580,8580,8580,8580,0
20230601,195100,588418380,8580,8580,8580,8580,0
20230601,195000,588418380,8580,8580,8580,8580,0
20230601,194900,588418380,8580,8580,8580,8580,0
20230601,194800,588418380,8580,8580,8580,8580,0
20230601,194700,588418380,8580,8580,8580,8580,0
20230601,194600,588418380,8580,8580,8580,8580,0
20230601,194500,588418380,8580,8580,8580,8580,1474
20230601,194400,588418380,8580,8580,8580,8580,0
20230601,194300,588418380,8580,8580,8580,8580,0
20230601,194200,588418380,8580,8580,8580,8580,0
20230601,194100,588418380,8580,8580,8580,8580,0
20230601,194000,588418380,8580,8580,8580,8580,0
20230601,193900,588418380,8580,8580,8580,8580,0
20230601,193800,588418380,8580,8580,8580,8580,0
20230601,193700,588418380,8580,8580,8580,8580,0
20230601,193600,588418380,8580,8580,8580,8580,0
20230601,193500,588418380,8580,8580,8580,8580,0
20230601,193400,588418380,8580,8580,8580,8580,0
20230601,193300,588418380,8580,8580,8580,8580,0
20230601,193200,588418380,8580,8580,8580,8580,0
20230601,193100,588418380,8580,8580,8580,8580,0
20230601,193000,588418380,8580,8580,8580,8580,0
20230601,192900,588418380,8580,8580,8580,8580,0
20230601,192800,588418380,8580,8580,8580,8580,0
20230601,192700,588418380,8580,8580,8580,8580,0
20230601,192600,588418380,8580,8580,8580,8580,0
20230601,192500,588418380,8580,8580,8580,8580,0
20230601,192400,588418380,8580,8580,8580,8580,0
20230601,192300,588418380,8580,8580,8580,8580,0
20230601,192200,588418380,8580,8580,8580,8580,0
20230601,192100,588418380,8580,8580,8580,8580,0
20230601,192000,588418380,8580,8580,8580,8580,0
20230601,191900,588418380,8580,8580,8580,8580,0
20230601,191800,588418380,8580,8580,8580,8580,0
20230601,191700,588418380,8580,8580,8580,8580,0
20230601,191600,588418380,8580,8580,8580,8580,0
20230601,191500,588418380,8580,8580,8580,8580,1474
20230601,191400,588418380,8580,8580,8580,8580,0
20230601,191300,588418380,8580,8580,8580,8580,0
20230601,191200,588418380,8580,8580,8580,8580,0
20230601,191100,588418380,8580,8580,8580,8580,0
20230601,191000,588418380,8580,8580,8580,8580,0
20230601,190900,588418380,8580,8580,8580,8580,0
20230601,190800,588418380,8580,8580,8580,8580,0
20230601,190700,588418380,8580,8580,8580,8580,0
20230601,190600,588418380,8580,8580,8580,8580,0
20230601,190500,588418380,8580,8580,8580,8580,0
20230601,190400,588418380,8580,8580,8580,8580,0
20230601,190300,588418380,8580,8580,8580,8580,0
20230601,190200,588418380,8580,8580,8580,8580,0
20230601,190100,588418380,8580,8580,8580,8580,0
20230601,190000,588418380,8580,8580,8580,8580,0
20230601,185900,588418380,8580,8580,8580,8580,0
20230601,185800,588418380,8580,8580,8580,8580,0
20230601,185700,588418380,8580,8580,8580,8580,0
20230601,185600,588418380,8580,8580,8580,8580,0
20230601,185500,588418380,8580,8580,8580,8580,0
20230601,185400,588418380,8580,8580,8580,8580,0
20230601,185300,588418380,8580,8580,8580,8580,0
20230601,185200,588418380,8580,8580,8580,8580,0
20230601,185100,588418380,8580,8580,8580,8580,0
20230601,185000,588418380,8580,8580,8580,8580,0
20230601,184900,588418380,8580,8580,8580,8580,0
20230601,184800,588418380,8580,8580,8580,8580,0
20230601,184700,588418380,8580,8580,8580,8580,0
20230601,184600,588418380,8580,8580,8580,8580,0
20230601,184500,588418380,8580,8580,8580,8580,1474
20230601,184400,588418380,8580,8580,8580,8580,0
20230601,184300,588418380,8580,8580,8580,8580,0
20230601,184200,588418380,8580,8580,8580,8580,0
20230601,184100,588418380,8580,8580,8580,8580,0
20230601,184000,588418380,8580,8580,8580,8580,0
20230601,183900,588418380,8580,8580,8580,8580,0
20230601,183800,588418380,8580,8580,8580,8580,0
20230601,183700,588418380,8580,8580,8580,8580,0
20230601,183600,588418380,8580,8580,8580,8580,0
20230601,183500,588418380,8580,8580,8580,8580,0
20230601,183400,588418380,8580,8580,8580,8580,0
20230601,183300,588418380,8580,8580,8580,8580,0
20230601,183200,588418380,8580,8580,8580,8580,0
20230601,183100,588418380,8580,8580,8580,8580,0
20230601,183000,588418380,8580,8580,8580,8580,0
20230601,182900,588418380,8580,8580,8580,8580,0
20230601,182800,588418380,8580,8580,8580,8580,0
20230601,182700,588418380,8580,8580,8580,8580,0
20230601,182600,588418380,8580,8580,8580,8580,0
20230601,182500,588418380,8580,8580,8580,8580,0
20230601,182400,588418380,8580,8580,8580,8580,0
20230601,182300,588418380,8580,8580,8580,8580,0
20230601,182200,588418380,8580,8580,8580,8580,0
20230601,182100,588418380,8580,8580,8580,8580,0
20230601,182000,588418380,8580,8580,8580,8580,0
20230601,181900,588418380,8580,8580,8580,8580,0
20230601,181800,588418380,8580,8580,8580,8580,0
20230601,181700,588418380,8580,8580,8580,8580,0
20230601,181600,588418380,8580,8580,8580,8580,0
20230601,181500,588418380,8580,8580,8580,8580,1474
20230601,181400,588418380,8580,8580,8580,8580,0
20230601,181300,588418380,8580,8580,8580,8580,0
20230601,181200,588418380,8580,8580,8580,8580,0
20230601,181100,588418380,8580,8580,8580,8580,0
20230601,181000,588418380,8580,8580,8580,8580,0
20230601,180900,588418380,8580,8580,8580,8580,0
20230601,180800,588418380,8580,8580,8580,8580,0
20230601,180700,588418380,8580,8580,8580,8580,0
20230601,180600,588418380,8580,8580,8580,8580,0
20230601,180500,588418380,8580,8580,8580,8580,0
20230601,180400,588418380,8580,8580,8580,8580,0
20230601,180300,588418380,8580,8580,8580,8580,0
20230601,180200,588418380,8580,8580,8580,8580,0
20230601,180100,588418380,8580,8580,8580,8580,0
20230601,180000,588418380,8580,8580,8580,8580,0
20230601,175900,588418380,8580,8580,8580,8580,0
20230601,175800,588418380,8580,8580,8580,8580,0
20230601,175700,588418380,8580,8580,8580,8580,0
20230601,175600,588418380,8580,8580,8580,8580,0
20230601,175500,588418380,8580,8580,8580,8580,0
20230601,175400,588418380,8580,8580,8580,8580,0
20230601,175300,588418380,8580,8580,8580,8580,0
20230601,175200,588418380,8580,8580,8580,8580,0
20230601,175100,588418380,8580,8580,8580,8580,0
20230601,175000,588418380,8580,8580,8580,8580,0
20230601,174900,588418380,8580,8580,8580,8580,0
20230601,174800,588418380,8580,8580,8580,8580,0
20230601,174700,588418380,8580,8580,8580,8580,0
20230601,174600,588418380,8580,8580,8580,8580,0
20230601,174500,588418380,8580,8580,8580,8580,1474
20230601,174400,588418380,8580,8580,8580,8580,0
20230601,174300,588418380,8580,8580,8580,8580,0
20230601,174200,588418380,8580,8580,8580,8580,0
20230601,174100,588418380,8580,8580,8580,8580,0
20230601,174000,588418380,8580,8580,8580,8580,0
20230601,173900,588418380,8580,8580,8580,8580,0
20230601,173800,588418380,8580,8580,8580,8580,0
20230601,173700,588418380,8580,8580,8580,8580,0
20230601,173600,588418380,8580,8580,8580,8580,0
20230601,173500,588418380,8580,8580,8580,8580,0
20230601,173400,588418380,8580,8580,8580,8580,0
20230601,173300,588418380,8580,8580,8580,8580,0
20230601,173200,588418380,8580,8580,8580,8580,0
20230601,173100,588418380,8580,8580,8580,8580,0
20230601,173000,588418380,8580,8580,8580,8580,0
20230601,172900,588418380,8580,8580,8580,8580,0
20230601,172800,588418380,8580,8580,8580,8580,0
20230601,172700,588418380,8580,8580,8580,8580,0
20230601,172600,588418380,8580,8580,8580,8580,0
20230601,172500,588418380,8580,8580,8580,8580,0
20230601,172400,588418380,8580,8580,8580,8580,0
20230601,172300,588418380,8580,8580,8580,8580,0
20230601,172200,588418380,8580,8580,8580,8580,0
20230601,172100,588418380,8580,8580,8580,8580,0
20230601,172000,588418380,8580,8580,8580,8580,0
20230601,171900,588418380,8580,8580,8580,8580,0
20230601,171800,588418380,8580,8580,8580,8580,0
20230601,171700,588418380,8580,8580,8580,8580,0
20230601,171600,588418380,8580,8580,8580,8580,0
20230601,171500,588418380,8580,8580,8580,8580,1474
20230601,171400,588418380,8580,8580,8580,8580,0
20230601,171300,588418380,8580,8580,8580,8580,0
20230601,171200,588418380,8580,8580,8580,8580,0
20230601,171100,588418380,8580,8580,8580,8580,0
20230601,171000,588418380,8580,8580,8580,8580,0
20230601,170900,588418380,8580,8580,8580,8580,0
20230601,170800,588418380,8580,8580,8580,8580,0
20230601,170700,588418380,8580,8580,8580,8580,0
20230601,170600,588418380,8580,8580,8580,8580,0
20230601,170500,588418380,8580,8580,8580,8580,0
20230601,170400,588418380,8580,8580,8580,8580,0
20230601,170300,588418380,8580,8580,8580,8580,0
20230601,170200,588418380,8580,8580,8580,8580,0
20230601,170100,588418380,8580,8580,8580,8580,0
20230601,170000,588418380,8580,8580,8580,8580,0
20230601,165900,588418380,8580,8580,8580,8580,0
20230601,165800,588418380,8580,8580,8580,8580,0
20230601,165700,588418380,8580,8580,8580,8580,0
20230601,165600,588418380,8580,8580,8580,8580,0
20230601,165500,588418380,8580,8580,8580,8580,0
20230601,165400,588418380,8580,8580,8580,8580,0
20230601,165300,588418380,8580,8580,8580,8580,0
20230601,165200,588418380,8580,8580,8580,8580,0
20230601,165100,588418380,8580,8580,8580,8580,0
20230601,165000,588418380,8580,8580,8580,8580,0
20230601,164900,588418380,8580,8580,8580,8580,0
20230601,164800,588418380,8580,8580,8580,8580,0
20230601,164700,588418380,8580,8580,8580,8580,0
20230601,164600,588418380,8580,8580,8580,8580,0
20230601,164500,588418380,8580,8580,8580,8580,1474
20230601,164400,588418380,8580,8580,8580,8580,0
20230601,164300,588418380,8580,8580,8580,8580,0
20230601,164200,588418380,8580,8580,8580,8580,0
20230601,164100,588418380,8580,8580,8580,8580,0
20230601,164000,588418380,8580,8580,8580,8580,0
20230601,163900,588418380,8580,8580,8580,8580,0
20230601,163800,588418380,8580,8580,8580,8580,0
20230601,163700,588418380,8580,8580,8580,8580,0
20230601,163600,588418380,8580,8580,8580,8580,0
20230601,163500,588418380,8580,8580,8580,8580,0
20230601,163400,588418380,8580,8580,8580,8580,0
20230601,163300,588418380,8580,8580,8580,8580,0
20230601,163200,588418380,8580,8580,8580,8580,0
20230601,163100,588418380,8580,8580,8580,8580,0
20230601,163000,588418380,8580,8580,8580,8580,0
20230601,162900,588418380,8580,8580,8580,8580,0
20230601,162800,588418380,8580,8580,8580,8580,0
20230601,162700,588418380,8580,8580,8580,8580,0
20230601,162600,588418380,8580,8580,8580,8580,0
20230601,162500,588418380,8580,8580,8580,8580,0
20230601,162400,588418380,8580,8580,8580,8580,0
20230601,162300,588418380,8580,8580,8580,8580,0
20230601,162200,588418380,8580,8580,8580,8580,0
20230601,162100,588418380,8580,8580,8580,8580,0
20230601,162000,588418380,8580,8580,8580,8580,0
20230601,161900,588418380,8580,8580,8580,8580,0
20230601,161800,588418380,8580,8580,8580,8580,0
20230601,161700,588418380,8580,8580,8580,8580,0
20230601,161600,588418380,8580,8580,8580,8580,0
20230601,161500,588418380,8580,8580,8580,8580,1474
20230601,161400,588418380,8580,8580,8580,8580,0
20230601,161300,588418380,8580,8580,8580,8580,0
20230601,161200,588418380,8580,8580,8580,8580,0
20230601,161100,588418380,8580,8580,8580,8580,0
20230601,161000,588418380,8580,8580,8580,8580,0
20230601,160900,588418380,8580,8580,8580,8580,0
20230601,160800,588418380,8580,8580,8580,8580,0
20230601,160700,588418380,8580,8580,8580,8580,0
20230601,160600,588418380,8580,8580,8580,8580,0
20230601,160500,588418380,8580,8580,8580,8580,0
20230601,160400,588418380,8580,8580,8580,8580,0
20230601,160300,588418380,8580,8580,8580,8580,0
20230601,160200,588418380,8580,8580,8580,8580,0
20230601,160100,588418380,8580,8580,8580,8580,0
20230601,160000,588418380,8580,8580,8580,8580,0
20230601,155900,588418380,8580,8580,8580,8580,0
20230601,155800,588418380,8580,8580,8580,8580,0
20230601,155700,588418380,8580,8580,8580,8580,0
20230601,155600,588418380,8580,8580,8580,8580,0
20230601,155500,588418380,8580,8580,8580,8580,0
20230601,155400,588418380,8580,8580,8580,8580,0
20230601,155300,588418380,8580,8580,8580,8580,0
20230601,155200,588418380,8580,8580,8580,8580,0
20230601,155100,588418380,8580,8580,8580,8580,0
20230601,155000,588418380,8580,8580,8580,8580,0
20230601,154900,588418380,8580,8580,8580,8580,0
20230601,154800,588418380,8580,8580,8580,8580,0
20230601,154700,588418380,8580,8580,8580,8580,0
20230601,154600,588418380,8580,8580,8580,8580,0
20230601,154500,588418380,8580,8580,8580,8580,1474
20230601,154400,588418380,8580,8580,8580,8580,0
20230601,154300,588418380,8580,8580,8580,8580,0
20230601,154200,588418380,8580,8580,8580,8580,0
20230601,154100,588418380,8580,8580,8580,8580,0
20230601,154000,588418380,8580,8580,8580,8580,0
20230601,153900,588418380,8580,8580,8580,8580,0
20230601,153800,588418380,8580,8580,8580,8580,0
20230601,153700,588418380,8580,8580,8580,8580,0
20230601,153600,588418380,8580,8580,8580,8580,0
20230601,153500,588418380,8580,8580,8580,8580,0
20230601,153400,588418380,8580,8580,8580,8580,0
20230601,153300,588418380,8580,8580,8580,8580,0
20230601,153200,588418380,8580,8580,8580,8580,0
20230601,153100,588418380,8580,8580,8580,8580,0
20230601,153000,588418380,8580,8580,8580,8580,1474
20230601,152900,575771460,8610,8610,8610,8610,0
20230601,152800,575771460,8610,8610,8610,8610,0
20230601,152700,575771460,8610,8610,8610,8610,0
20230601,152600,575771460,8610,8610,8610,8610,0
20230601,152500,575771460,8610,8610,8610,8610,0
20230601,152400,575771460,8610,8610,8610,8610,0
20230601,152300,575771460,8610,8610,8610,8610,0
20230601,152200,575771460,8610,8610,8610,8610,0
20230601,152100,575771460,8610,8610,8610,8610,0
20230601,152000,575771460,8610,8610,8610,8610,0
20230601,151900,575771460,8610,8610,8610,8610,20
20230601,151800,575599260,8610,8590,8610,8590,93
20230601,151700,574799750,8580,8580,8580,8580,4
20230601,151600,574765430,8590,8590,8590,8590,1
20230601,151500,574756840,8590,8600,8600,8590,105
20230601,151400,573854840,8590,8590,8590,8590,0
20230601,151300,573854840,8590,8590,8610,8590,189
20230601,151200,572230730,8610,8610,8610,8610,100
20230601,151100,571369730,8610,8590,8610,8590,825
20230601,151000,564270970,8590,8600,8600,8590,48
20230601,150900,563858630,8590,8590,8590,8590,0
20230601,150800,563858630,8590,8590,8590,8590,2
20230601,150700,563841450,8590,8610,8610,8590,260
20230601,150600,561604210,8610,8610,8610,8610,0
20230601,150500,561604210,8610,8610,8610,8610,109
20230601,150400,560665720,8610,8590,8610,8590,703
20230601,150300,554614290,8600,8600,8600,8600,0
20230601,150200,554614290,8600,8600,8600,8600,0
20230601,150100,554614290,8600,8600,8600,8600,50
20230601,150000,554184290,8580,8580,8580,8580,0
20230601,145900,554184290,8580,8580,8580,8580,0
20230601,145800,554184290,8580,8580,8580,8580,0
20230601,145700,554184290,8580,8580,8580,8580,74
20230601,145600,553549370,8590,8590,8610,8570,1849
20230601,145500,537639720,8590,8590,8590,8590,0
20230601,145400,537639720,8590,8590,8590,8590,0
20230601,145300,537639720,8590,8590,8590,8590,0
20230601,145200,537639720,8590,8590,8590,8590,50
20230601,145100,537210220,8590,8590,8590,8590,0
20230601,145000,537210220,8590,8590,8590,8590,0
20230601,144900,537210220,8590,8590,8590,8590,24
20230601,144800,537004060,8570,8570,8570,8570,8
20230601,144700,536935500,8570,8570,8570,8570,114
20230601,144600,535958520,8590,8600,8600,8570,217
20230601,144500,534095330,8570,8570,8570,8570,0
20230601,144400,534095330,8570,8570,8570,8570,50
20230601,144300,533666830,8570,8590,8590,8570,130
20230601,144200,532550730,8570,8570,8570,8570,0
20230601,144100,532550730,8570,8570,8570,8570,0
20230601,144000,532550730,8570,8570,8570,8570,80
20230601,143900,531865130,8610,8600,8610,8600,186
20230601,143800,530264670,8610,8610,8610,8610,0
20230601,143700,530264670,8610,8580,8610,8580,700
20230601,143600,524245340,8580,8580,8580,8580,49
20230601,143500,523824920,8570,8570,8570,8570,200
20230601,143400,522110920,8600,8580,8600,8580,18
20230601,143300,521956460,8600,8600,8600,8600,2
20230601,143200,521939260,8610,8610,8610,8610,0
20230601,143100,521939260,8610,8600,8610,8570,6553
20230601,143000,465669180,8630,8630,8630,8630,0
20230601,142900,465669180,8630,8630,8630,8630,0
20230601,142800,465669180,8630,8630,8630,8630,100
20230601,142700,464806180,8630,8630,8630,8630,0
20230601,142600,464806180,8630,8630,8630,8630,0
20230601,142500,464806180,8630,8620,8630,8620,407
20230601,142400,461297540,8620,8620,8620,8620,51
20230601,142300,460857920,8620,8620,8620,8620,1
20230601,142200,460849300,8620,8620,8620,8620,1
20230601,142100,460840680,8600,8600,8600,8600,0
20230601,142000,460840680,8600,8600,8600,8600,0
20230601,141900,460840680,8600,8600,8600,8600,0
20230601,141800,460840680,8600,8600,8600,8600,0
20230601,141700,460840680,8600,8600,8600,8600,3
20230601,141600,460814880,8620,8620,8620,8620,0
20230601,141500,460814880,8620,8620,8620,8620,0
20230601,141400,460814880,8620,8620,8620,8620,301
20230601,141300,458220260,8610,8610,8610,8610,169
20230601,141200,456765170,8610,8610,8610,8610,38
20230601,141100,456437990,8620,8620,8620,8620,0
20230601,141000,456437990,8620,8620,8620,8620,81
20230601,140900,455739770,8620,8610,8620,8610,21
20230601,140800,455558950,8620,8620,8620,8620,11
20230601,140700,455464130,8620,8620,8620,8620,0
20230601,140600,455464130,8620,8620,8620,8620,176
20230601,140500,453947010,8620,8610,8620,8610,41
20230601,140400,453593990,8620,8610,8620,8610,81
20230601,140300,452896570,8620,8620,8620,8620,0
20230601,140200,452896570,8620,8620,8620,8620,0
20230601,140100,452896570,8620,8610,8620,8610,13
20230601,140000,452784630,8620,8620,8620,8620,116
20230601,135900,451784710,8610,8610,8610,8610,0
20230601,135800,451784710,8610,8610,8610,8610,0
20230601,135700,451784710,8610,8610,8610,8610,11
20230601,135600,451690000,8610,8610,8610,8610,0
20230601,135500,451690000,8610,8610,8610,8610,89
20230601,135400,450923710,8610,8610,8610,8610,10
20230601,135300,450837610,8620,8610,8620,8610,800
20230601,135200,443945670,8610,8610,8610,8610,1
20230601,135100,443937060,8600,8600,8600,8600,0
20230601,135000,443937060,8600,8600,8600,8600,0
20230601,134900,443937060,8600,8600,8600,8600,69
20230601,134800,443343660,8610,8610,8610,8610,1
20230601,134700,443335050,8600,8600,8600,8600,10
20230601,134600,443249050,8600,8610,8610,8600,20
20230601,134500,443076950,8610,8610,8610,8610,50
20230601,134400,442646450,8600,8600,8600,8600,0
20230601,134300,442646450,8600,8600,8600,8600,0
20230601,134200,442646450,8600,8600,8600,8600,0
20230601,134100,442646450,8600,8600,8600,8600,0
20230601,134000,442646450,8600,8600,8600,8600,0
20230601,133900,442646450,8600,8600,8600,8600,0
20230601,133800,442646450,8600,8600,8600,8600,32
20230601,133700,442371250,8600,8600,8600,8600,0
20230601,133600,442371250,8600,8600,8600,8600,0
20230601,133500,442371250,8600,8590,8600,8590,309
20230601,133400,439713950,8600,8600,8600,8600,0
20230601,133300,439713950,8600,8590,8600,8590,55
20230601,133200,439241490,8580,8580,8580,8580,0
20230601,133100,439241490,8580,8580,8580,8580,62
20230601,133000,438709530,8580,8590,8590,8580,146
20230601,132900,437455650,8580,8580,8580,8580,0
20230601,132800,437455650,8580,8580,8580,8580,0
20230601,132700,437455650,8580,8580,8580,8580,183
20230601,132600,435885510,8580,8580,8580,8580,104
20230601,132500,434993190,8580,8580,8580,8580,0
20230601,132400,434993190,8580,8580,8580,8580,0
20230601,132300,434993190,8580,8580,8580,8580,11
20230601,132200,434898810,8570,8580,8580,8570,863
20230601,132100,427494370,8590,8590,8590,8590,59
20230601,132000,426987560,8590,8590,8590,8590,0
20230601,131900,426987560,8590,8590,8590,8590,17
20230601,131800,426841530,8600,8600,8600,8600,0
20230601,131700,426841530,8600,8600,8600,8600,0
20230601,131600,426841530,8600,8600,8600,8600,0
20230601,131500,426841530,8600,8600,8600,8600,30
20230601,131400,426583530,8620,8620,8620,8620,0
20230601,131300,426583530,8620,8590,8620,8590,700
20230601,131200,420559420,8570,8570,8570,8570,0
20230601,131100,420559420,8570,8570,8570,8570,0
20230601,131000,420559420,8570,8570,8570,8570,0
20230601,130900,420559420,8570,8580,8580,8570,150
20230601,130800,419272760,8580,8580,8580,8580,0
20230601,130700,419272760,8580,8590,8590,8580,195
20230601,130600,417599650,8590,8590,8590,8590,147
20230601,130500,416336920,8590,8590,8590,8590,30
20230601,130400,416079220,8590,8590,8610,8590,287
20230601,130300,413610910,8580,8570,8580,8570,539
20230601,130200,408990930,8560,8560,8560,8560,125
20230601,130100,407920930,8560,8560,8560,8560,304
20230601,130000,405318690,8560,8550,8560,8550,593
20230601,125900,400248530,8550,8550,8550,8550,0
20230601,125800,400248530,8550,8550,8550,8550,0
20230601,125700,400248530,8550,8550,8550,8550,1
20230601,125600,400239980,8550,8550,8550,8550,121
20230601,125500,399205430,8550,8540,8550,8540,119
20230601,125400,398189160,8540,8540,8540,8540,200
20230601,125300,396481160,8530,8530,8530,8530,27
20230601,125200,396250850,8540,8540,8540,8540,3022
20230601,125100,370442970,8540,8540,8540,8540,0
20230601,125000,370442970,8540,8540,8540,8540,100
20230601,124900,369588970,8540,8540,8540,8540,0
20230601,124800,369588970,8540,8540,8540,8540,2907
20230601,124700,344763190,8540,8540,8540,8540,90
20230601,124600,343994590,8540,8540,8540,8540,0
20230601,124500,343994590,8540,8530,8540,8520,231
20230601,124400,342026050,8530,8540,8540,8530,131
20230601,124300,340907420,8540,8520,8540,8520,223
20230601,124200,339006140,8520,8520,8520,8520,0
20230601,124100,339006140,8520,8530,8530,8520,310
20230601,124000,336364730,8530,8530,8530,8530,2
20230601,123900,336347670,8540,8540,8540,8540,1
20230601,123800,336339130,8550,8550,8550,8550,0
20230601,123700,336339130,8550,8550,8550,8550,1
20230601,123600,336330580,8540,8530,8540,8530,556
20230601,123500,331584290,8530,8530,8530,8520,2466
20230601,123400,310573920,8540,8540,8540,8540,2
20230601,123300,310556840,8540,8530,8540,8520,521
20230601,123200,306115550,8530,8520,8530,8520,252
20230601,123100,303967340,8520,8510,8520,8510,101
20230601,123000,303107820,8520,8520,8520,8510,367
20230601,122900,299981980,8530,8520,8530,8520,46
20230601,122800,299589750,8530,8530,8530,8530,1
20230601,122700,299581220,8520,8520,8520,8520,200
20230601,122600,297877220,8540,8540,8540,8540,0
20230601,122500,297877220,8540,8540,8540,8540,120
20230601,122400,296852420,8540,8510,8540,8510,116
20230601,122300,295865200,8510,8510,8510,8510,188
20230601,122200,294265320,8520,8520,8520,8520,0
20230601,122100,294265320,8520,8520,8520,8520,0
20230601,122000,294265320,8520,8520,8520,8520,0
20230601,121900,294265320,8520,8520,8520,8520,13
20230601,121800,294154560,8540,8530,8540,8530,47
20230601,121700,293753640,8540,8540,8540,8540,0
20230601,121600,293753640,8540,8540,8540,8540,0
20230601,121500,293753640,8540,8540,8540,8540,0
20230601,121400,293753640,8540,8540,8540,8540,0
20230601,121300,293753640,8540,8540,8540,8540,1
20230601,121200,293745100,8540,8540,8540,8540,1
20230601,121100,293736560,8530,8530,8530,8530,100
20230601,121000,292883560,8530,8530,8530,8530,0
20230601,120900,292883560,8530,8530,8530,8530,0
20230601,120800,292883560,8530,8530,8530,8530,0
20230601,120700,292883560,8530,8530,8530,8530,4
20230601,120600,292849440,8510,8510,8510,8510,0
20230601,120500,292849440,8510,8510,8510,8510,136
20230601,120400,291692080,8530,8530,8530,8530,0
20230601,120300,291692080,8530,8530,8530,8530,59
20230601,120200,291188810,8510,8510,8510,8510,5
20230601,120100,291146260,8510,8510,8510,8510,1
20230601,120000,291137750,8530,8530,8530,8530,0
20230601,115900,291137750,8530,8530,8530,8530,50
20230601,115800,290711250,8530,8510,8530,8510,119
20230601,115700,289697620,8510,8510,8510,8510,62
20230601,115600,289170000,8520,8520,8520,8520,30
20230601,115500,288914400,8510,8510,8510,8510,1
20230601,115400,288905890,8520,8520,8520,8520,0
20230601,115300,288905890,8520,8520,8520,8520,78
20230601,115200,288241330,8520,8520,8520,8520,0
20230601,115100,288241330,8520,8520,8520,8520,0
20230601,115000,288241330,8520,8520,8520,8520,0
20230601,114900,288241330,8520,8520,8520,8520,0
20230601,114800,288241330,8520,8520,8520,8520,1
20230601,114700,288232810,8510,8510,8510,8510,0
20230601,114600,288232810,8510,8510,8510,8510,0
20230601,114500,288232810,8510,8510,8510,8510,0
20230601,114400,288232810,8510,8530,8530,8510,1239
20230601,114300,277688250,8540,8540,8540,8540,135
20230601,114200,276535350,8540,8540,8540,8540,46
20230601,114100,276142510,8530,8530,8530,8530,1
20230601,114000,276133980,8540,8540,8540,8540,81
20230601,113900,275442240,8540,8540,8540,8540,100
20230601,113800,274588240,8540,8540,8540,8540,2
20230601,113700,274571160,8520,8520,8520,8520,7
20230601,113600,274511520,8530,8530,8530,8530,0
20230601,113500,274511520,8530,8540,8540,8530,22
20230601,113400,274323700,8540,8540,8540,8540,1
20230601,113300,274315160,8540,8540,8540,8540,48
20230601,113200,273905240,8540,8540,8540,8540,0
20230601,113100,273905240,8540,8540,8540,8540,0
20230601,113000,273905240,8540,8540,8540,8540,626
20230601,112900,268559200,8540,8540,8540,8530,1190
20230601,112800,258396690,8530,8530,8530,8530,99
20230601,112700,257552220,8530,8530,8530,8530,15
20230601,112600,257424270,8530,8530,8530,8530,9
20230601,112500,257347500,8530,8530,8530,8530,15
20230601,112400,257219550,8520,8520,8520,8520,49
20230601,112300,256802070,8520,8520,8520,8520,407
20230601,112200,253334430,8510,8510,8510,8510,112
20230601,112100,252381310,8510,8510,8510,8510,0
20230601,112000,252381310,8510,8510,8510,8510,15
20230601,111900,252253660,8510,8510,8510,8510,0
20230601,111800,252253660,8510,8510,8510,8510,0
20230601,111700,252253660,8510,8500,8510,8500,2
20230601,111600,252236650,8500,8500,8500,8500,0
20230601,111500,252236650,8500,8500,8500,8500,16
20230601,111400,252100650,8510,8510,8510,8510,0
20230601,111300,252100650,8510,8510,8510,8510,0
20230601,111200,252100650,8510,8510,8510,8510,378
20230601,111100,248883870,8510,8510,8510,8510,70
20230601,111000,248288170,8520,8520,8520,8520,16
20230601,110900,248151850,8520,8520,8520,8520,0
20230601,110800,248151850,8520,8520,8520,8520,1
20230601,110700,248143330,8520,8520,8520,8520,0
20230601,110600,248143330,8520,8520,8520,8520,0
20230601,110500,248143330,8520,8520,8540,8520,814
20230601,110400,241198860,8520,8520,8520,8520,0
20230601,110300,241198860,8520,8520,8520,8520,11
20230601,110200,241105140,8510,8510,8510,8510,30
20230601,110100,240849840,8520,8520,8520,8520,0
20230601,110000,240849840,8520,8520,8520,8520,35
20230601,105900,240551640,8490,8520,8520,8490,768
20230601,105800,234027810,8500,8500,8500,8500,3
20230601,105700,234002310,8520,8520,8520,8520,0
20230601,105600,234002310,8520,8520,8520,8520,0
20230601,105500,234002310,8520,8520,8520,8520,16
20230601,105400,233865990,8520,8520,8520,8520,0
20230601,105300,233865990,8520,8520,8520,8520,0
20230601,105200,233865990,8520,8520,8520,8520,0
20230601,105100,233865990,8520,8500,8520,8500,311
20230601,105000,231218570,8500,8510,8510,8500,104
20230601,104900,230333880,8510,8510,8510,8510,0
20230601,104800,230333880,8510,8510,8510,8510,0
20230601,104700,230333880,8510,8510,8510,8510,0
20230601,104600,230333880,8510,8490,8510,8490,306
20230601,104500,227733570,8500,8500,8500,8500,531
20230601,104400,223220070,8510,8510,8510,8510,0
20230601,104300,223220070,8510,8510,8510,8510,0
20230601,104200,223220070,8510,8510,8510,8510,198
20230601,104100,221535090,8520,8520,8520,8520,0
20230601,104000,221535090,8520,8520,8520,8520,94
20230601,103900,220734210,8530,8530,8530,8530,50
20230601,103800,220307710,8530,8530,8530,8530,11
20230601,103700,220213880,8530,8510,8530,8480,202
20230601,103600,218500100,8530,8530,8530,8530,0
20230601,103500,218500100,8530,8530,8530,8530,0
20230601,103400,218500100,8530,8530,8530,8530,0
20230601,103300,218500100,8530,8530,8530,8530,0
20230601,103200,218500100,8530,8530,8530,8530,0
20230601,103100,218500100,8530,8530,8530,8530,0
20230601,103000,218500100,8530,8530,8530,8530,5
20230601,102900,218457450,8540,8540,8540,8540,0
20230601,102800,218457450,8540,8540,8540,8540,0
20230601,102700,218457450,8540,8530,8540,8530,120
20230601,102600,217433650,8540,8540,8540,8540,0
20230601,102500,217433650,8540,8520,8540,8520,175
20230601,102400,215941450,8540,8540,8540,8540,0
20230601,102300,215941450,8540,8540,8540,8540,0
20230601,102200,215941450,8540,8540,8540,8540,0
20230601,102100,215941450,8540,8510,8550,8510,701
20230601,102000,209958300,8520,8500,8520,8500,165
20230601,101900,208554720,8460,8460,8460,8460,0
20230601,101800,208554720,8460,8460,8460,8460,0
20230601,101700,208554720,8460,8460,8460,8460,0
20230601,101600,208554720,8460,8460,8460,8460,0
20230601,101500,208554720,8460,8460,8460,8460,0
20230601,101400,208554720,8460,8460,8460,8460,0
20230601,101300,208554720,8460,8460,8460,8460,0
20230601,101200,208554720,8460,8460,8460,8460,3018
20230601,101100,183022440,8460,8460,8460,8460,12
20230601,101000,182920920,8450,8450,8450,8450,0
20230601,100900,182920920,8450,8450,8450,8450,12
20230601,100800,182819520,8460,8460,8460,8460,20
20230601,100700,182650320,8460,8460,8460,8460,0
20230601,100600,182650320,8460,8460,8460,8460,503
20230601,100500,178394940,8460,8460,8460,8460,17
20230601,100400,178251120,8460,8460,8460,8460,0
20230601,100300,178251120,8460,8460,8460,8460,453
20230601,100200,174418740,8460,8450,8460,8450,142
20230601,100100,173217920,8450,8450,8450,8450,40
20230601,100000,172879920,8440,8440,8440,8440,0
20230601,095900,172879920,8440,8440,8440,8440,0
20230601,095800,172879920,8440,8450,8450,8440,43
20230601,095700,172516910,8460,8460,8460,8460,2
20230601,095600,172499990,8450,8470,8470,8450,1429
20230601,095500,160419010,8490,8490,8490,8490,0
20230601,095400,160419010,8490,8490,8490,8490,1
20230601,095300,160410520,8460,8460,8460,8460,0
20230601,095200,160410520,8460,8460,8460,8460,4633
20230601,095100,121215340,8450,8440,8450,8440,953
20230601,095000,113163640,8430,8430,8430,8430,0
20230601,094900,113163640,8430,8430,8430,8430,0
20230601,094800,113163640,8430,8450,8450,8430,153
20230601,094700,111872800,8450,8450,8450,8450,0
20230601,094600,111872800,8450,8450,8450,8450,35
20230601,094500,111577050,8460,8460,8460,8460,0
20230601,094400,111577050,8460,8460,8460,8460,1
20230601,094300,111568590,8440,8440,8440,8440,0
20230601,094200,111568590,8440,8480,8490,8440,1994
20230601,094100,94687500,8500,8490,8500,8480,545
20230601,094000,90060920,8480,8520,8520,8480,2823
20230601,093900,66054110,8530,8530,8530,8520,1309
20230601,093800,54897050,8540,8540,8540,8540,232
20230601,093700,52915770,8540,8540,8540,8540,467
20230601,093600,48927590,8540,8540,8540,8540,98
20230601,093500,48090670,8550,8520,8550,8520,532
20230601,093400,43546750,8520,8520,8520,8520,5
20230601,093300,43504150,8530,8530,8530,8530,0
20230601,093200,43504150,8530,8530,8530,8530,0
20230601,093100,43504150,8530,8530,8530,8530,7
20230601,093000,43444440,8520,8520,8520,8520,274
20230601,092900,41109960,8510,8500,8510,8500,72
20230601,092800,40497630,8490,8490,8490,8490,6
20230601,092700,40446690,8490,8490,8490,8490,0
20230601,092600,40446690,8490,8490,8490,8490,0
20230601,092500,40446690,8490,8490,8490,8490,28
20230601,092400,40208970,8490,8490,8490,8490,2
20230601,092300,40191990,8510,8490,8510,8490,307
20230601,092200,37582530,8480,8480,8480,8480,0
20230601,092100,37582530,8480,8480,8480,8480,118
20230601,092000,36581890,8490,8490,8490,8490,11
20230601,091900,36488500,8480,8480,8480,8480,668
20230601,091800,30823860,8490,8480,8490,8480,27
20230601,091700,30594690,8480,8490,8490,8480,194
20230601,091600,28949460,8510,8510,8510,8510,0
20230601,091500,28949460,8510,8510,8510,8510,0
20230601,091400,28949460,8510,8510,8510,8510,222
20230601,091300,27060240,8550,8550,8550,8550,0
20230601,091200,27060240,8550,8470,8550,8470,336
20230601,091100,24209580,8460,8460,8460,8460,0
20230601,091000,24209580,8460,8460,8460,8460,0
20230601,090900,24209580,8460,8460,8460,8460,20
20230601,090800,24040380,8440,8440,8440,8440,1
20230601,090700,24031940,8440,8440,8440,8440,0
20230601,090600,24031940,8440,8470,8470,8410,842
20230601,090500,16938610,8470,8450,8470,8450,969
20230601,090400,8742760,8430,8430,8430,8430,400
20230601,090300,5370760,8410,8410,8410,8410,0
20230601,090200,5370760,8410,8410,8410,8410,0
20230601,090100,5370760,8410,8410,8410,8410,40
20230601,090000,5034360,8430,8450,8450,8420,596