KissMeData/053580/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203300,141807250,13200,13200,13200,13200,435
20230601,203200,141807250,13200,13200,13200,13200,0
20230601,203100,141807250,13200,13200,13200,13200,0
20230601,203000,141807250,13200,13200,13200,13200,0
20230601,202900,141807250,13200,13200,13200,13200,0
20230601,202800,141807250,13200,13200,13200,13200,0
20230601,202700,141807250,13200,13200,13200,13200,0
20230601,202600,141807250,13200,13200,13200,13200,0
20230601,202500,141807250,13200,13200,13200,13200,0
20230601,202400,141807250,13200,13200,13200,13200,0
20230601,202300,141807250,13200,13200,13200,13200,0
20230601,202200,141807250,13200,13200,13200,13200,0
20230601,202100,141807250,13200,13200,13200,13200,0
20230601,202000,141807250,13200,13200,13200,13200,0
20230601,201900,141807250,13200,13200,13200,13200,0
20230601,201800,141807250,13200,13200,13200,13200,0
20230601,201700,141807250,13200,13200,13200,13200,0
20230601,201600,141807250,13200,13200,13200,13200,0
20230601,201500,141807250,13200,13200,13200,13200,0
20230601,201400,141807250,13200,13200,13200,13200,0
20230601,201300,141807250,13200,13200,13200,13200,0
20230601,201200,141807250,13200,13200,13200,13200,0
20230601,201100,141807250,13200,13200,13200,13200,0
20230601,201000,141807250,13200,13200,13200,13200,0
20230601,200900,141807250,13200,13200,13200,13200,0
20230601,200800,141807250,13200,13200,13200,13200,0
20230601,200700,141807250,13200,13200,13200,13200,0
20230601,200600,141807250,13200,13200,13200,13200,0
20230601,200500,141807250,13200,13200,13200,13200,0
20230601,200400,141807250,13200,13200,13200,13200,0
20230601,200300,141807250,13200,13200,13200,13200,435
20230601,200200,141807250,13200,13200,13200,13200,0
20230601,200100,141807250,13200,13200,13200,13200,0
20230601,200000,141807250,13200,13200,13200,13200,0
20230601,195900,141807250,13200,13200,13200,13200,0
20230601,195800,141807250,13200,13200,13200,13200,0
20230601,195700,141807250,13200,13200,13200,13200,0
20230601,195600,141807250,13200,13200,13200,13200,0
20230601,195500,141807250,13200,13200,13200,13200,0
20230601,195400,141807250,13200,13200,13200,13200,0
20230601,195300,141807250,13200,13200,13200,13200,0
20230601,195200,141807250,13200,13200,13200,13200,0
20230601,195100,141807250,13200,13200,13200,13200,0
20230601,195000,141807250,13200,13200,13200,13200,0
20230601,194900,141807250,13200,13200,13200,13200,0
20230601,194800,141807250,13200,13200,13200,13200,0
20230601,194700,141807250,13200,13200,13200,13200,0
20230601,194600,141807250,13200,13200,13200,13200,0
20230601,194500,141807250,13200,13200,13200,13200,0
20230601,194400,141807250,13200,13200,13200,13200,0
20230601,194300,141807250,13200,13200,13200,13200,0
20230601,194200,141807250,13200,13200,13200,13200,0
20230601,194100,141807250,13200,13200,13200,13200,0
20230601,194000,141807250,13200,13200,13200,13200,0
20230601,193900,141807250,13200,13200,13200,13200,0
20230601,193800,141807250,13200,13200,13200,13200,0
20230601,193700,141807250,13200,13200,13200,13200,0
20230601,193600,141807250,13200,13200,13200,13200,0
20230601,193500,141807250,13200,13200,13200,13200,0
20230601,193400,141807250,13200,13200,13200,13200,0
20230601,193300,141807250,13200,13200,13200,13200,435
20230601,193200,141807250,13200,13200,13200,13200,0
20230601,193100,141807250,13200,13200,13200,13200,0
20230601,193000,141807250,13200,13200,13200,13200,0
20230601,192900,141807250,13200,13200,13200,13200,0
20230601,192800,141807250,13200,13200,13200,13200,0
20230601,192700,141807250,13200,13200,13200,13200,0
20230601,192600,141807250,13200,13200,13200,13200,0
20230601,192500,141807250,13200,13200,13200,13200,0
20230601,192400,141807250,13200,13200,13200,13200,0
20230601,192300,141807250,13200,13200,13200,13200,0
20230601,192200,141807250,13200,13200,13200,13200,0
20230601,192100,141807250,13200,13200,13200,13200,0
20230601,192000,141807250,13200,13200,13200,13200,0
20230601,191900,141807250,13200,13200,13200,13200,0
20230601,191800,141807250,13200,13200,13200,13200,0
20230601,191700,141807250,13200,13200,13200,13200,0
20230601,191600,141807250,13200,13200,13200,13200,0
20230601,191500,141807250,13200,13200,13200,13200,0
20230601,191400,141807250,13200,13200,13200,13200,0
20230601,191300,141807250,13200,13200,13200,13200,0
20230601,191200,141807250,13200,13200,13200,13200,0
20230601,191100,141807250,13200,13200,13200,13200,0
20230601,191000,141807250,13200,13200,13200,13200,0
20230601,190900,141807250,13200,13200,13200,13200,0
20230601,190800,141807250,13200,13200,13200,13200,0
20230601,190700,141807250,13200,13200,13200,13200,0
20230601,190600,141807250,13200,13200,13200,13200,0
20230601,190500,141807250,13200,13200,13200,13200,0
20230601,190400,141807250,13200,13200,13200,13200,0
20230601,190300,141807250,13200,13200,13200,13200,435
20230601,190200,141807250,13200,13200,13200,13200,0
20230601,190100,141807250,13200,13200,13200,13200,0
20230601,190000,141807250,13200,13200,13200,13200,0
20230601,185900,141807250,13200,13200,13200,13200,0
20230601,185800,141807250,13200,13200,13200,13200,0
20230601,185700,141807250,13200,13200,13200,13200,0
20230601,185600,141807250,13200,13200,13200,13200,0
20230601,185500,141807250,13200,13200,13200,13200,0
20230601,185400,141807250,13200,13200,13200,13200,0
20230601,185300,141807250,13200,13200,13200,13200,0
20230601,185200,141807250,13200,13200,13200,13200,0
20230601,185100,141807250,13200,13200,13200,13200,0
20230601,185000,141807250,13200,13200,13200,13200,0
20230601,184900,141807250,13200,13200,13200,13200,0
20230601,184800,141807250,13200,13200,13200,13200,0
20230601,184700,141807250,13200,13200,13200,13200,0
20230601,184600,141807250,13200,13200,13200,13200,0
20230601,184500,141807250,13200,13200,13200,13200,0
20230601,184400,141807250,13200,13200,13200,13200,0
20230601,184300,141807250,13200,13200,13200,13200,0
20230601,184200,141807250,13200,13200,13200,13200,0
20230601,184100,141807250,13200,13200,13200,13200,0
20230601,184000,141807250,13200,13200,13200,13200,0
20230601,183900,141807250,13200,13200,13200,13200,0
20230601,183800,141807250,13200,13200,13200,13200,0
20230601,183700,141807250,13200,13200,13200,13200,0
20230601,183600,141807250,13200,13200,13200,13200,0
20230601,183500,141807250,13200,13200,13200,13200,0
20230601,183400,141807250,13200,13200,13200,13200,0
20230601,183300,141807250,13200,13200,13200,13200,435
20230601,183200,141807250,13200,13200,13200,13200,0
20230601,183100,141807250,13200,13200,13200,13200,0
20230601,183000,141807250,13200,13200,13200,13200,0
20230601,182900,141807250,13200,13200,13200,13200,0
20230601,182800,141807250,13200,13200,13200,13200,0
20230601,182700,141807250,13200,13200,13200,13200,0
20230601,182600,141807250,13200,13200,13200,13200,0
20230601,182500,141807250,13200,13200,13200,13200,0
20230601,182400,141807250,13200,13200,13200,13200,0
20230601,182300,141807250,13200,13200,13200,13200,0
20230601,182200,141807250,13200,13200,13200,13200,0
20230601,182100,141807250,13200,13200,13200,13200,0
20230601,182000,141807250,13200,13200,13200,13200,0
20230601,181900,141807250,13200,13200,13200,13200,0
20230601,181800,141807250,13200,13200,13200,13200,0
20230601,181700,141807250,13200,13200,13200,13200,0
20230601,181600,141807250,13200,13200,13200,13200,0
20230601,181500,141807250,13200,13200,13200,13200,0
20230601,181400,141807250,13200,13200,13200,13200,0
20230601,181300,141807250,13200,13200,13200,13200,0
20230601,181200,141807250,13200,13200,13200,13200,0
20230601,181100,141807250,13200,13200,13200,13200,0
20230601,181000,141807250,13200,13200,13200,13200,0
20230601,180900,141807250,13200,13200,13200,13200,0
20230601,180800,141807250,13200,13200,13200,13200,0
20230601,180700,141807250,13200,13200,13200,13200,0
20230601,180600,141807250,13200,13200,13200,13200,0
20230601,180500,141807250,13200,13200,13200,13200,0
20230601,180400,141807250,13200,13200,13200,13200,0
20230601,180300,141807250,13200,13200,13200,13200,435
20230601,180200,141807250,13200,13200,13200,13200,0
20230601,180100,141807250,13200,13200,13200,13200,0
20230601,180000,141807250,13200,13200,13200,13200,0
20230601,175900,141807250,13200,13200,13200,13200,0
20230601,175800,141807250,13200,13200,13200,13200,0
20230601,175700,141807250,13200,13200,13200,13200,0
20230601,175600,141807250,13200,13200,13200,13200,0
20230601,175500,141807250,13200,13200,13200,13200,0
20230601,175400,141807250,13200,13200,13200,13200,0
20230601,175300,141807250,13200,13200,13200,13200,0
20230601,175200,141807250,13200,13200,13200,13200,0
20230601,175100,141807250,13200,13200,13200,13200,0
20230601,175000,141807250,13200,13200,13200,13200,0
20230601,174900,141807250,13200,13200,13200,13200,0
20230601,174800,141807250,13200,13200,13200,13200,0
20230601,174700,141807250,13200,13200,13200,13200,0
20230601,174600,141807250,13200,13200,13200,13200,0
20230601,174500,141807250,13200,13200,13200,13200,0
20230601,174400,141807250,13200,13200,13200,13200,0
20230601,174300,141807250,13200,13200,13200,13200,0
20230601,174200,141807250,13200,13200,13200,13200,0
20230601,174100,141807250,13200,13200,13200,13200,0
20230601,174000,141807250,13200,13200,13200,13200,0
20230601,173900,141807250,13200,13200,13200,13200,0
20230601,173800,141807250,13200,13200,13200,13200,0
20230601,173700,141807250,13200,13200,13200,13200,0
20230601,173600,141807250,13200,13200,13200,13200,0
20230601,173500,141807250,13200,13200,13200,13200,0
20230601,173400,141807250,13200,13200,13200,13200,0
20230601,173300,141807250,13200,13200,13200,13200,435
20230601,173200,141807250,13200,13200,13200,13200,0
20230601,173100,141807250,13200,13200,13200,13200,0
20230601,173000,141807250,13200,13200,13200,13200,0
20230601,172900,141807250,13200,13200,13200,13200,0
20230601,172800,141807250,13200,13200,13200,13200,0
20230601,172700,141807250,13200,13200,13200,13200,0
20230601,172600,141807250,13200,13200,13200,13200,0
20230601,172500,141807250,13200,13200,13200,13200,0
20230601,172400,141807250,13200,13200,13200,13200,0
20230601,172300,141807250,13200,13200,13200,13200,0
20230601,172200,141807250,13200,13200,13200,13200,0
20230601,172100,141807250,13200,13200,13200,13200,0
20230601,172000,141807250,13200,13200,13200,13200,0
20230601,171900,141807250,13200,13200,13200,13200,0
20230601,171800,141807250,13200,13200,13200,13200,0
20230601,171700,141807250,13200,13200,13200,13200,0
20230601,171600,141807250,13200,13200,13200,13200,0
20230601,171500,141807250,13200,13200,13200,13200,0
20230601,171400,141807250,13200,13200,13200,13200,0
20230601,171300,141807250,13200,13200,13200,13200,0
20230601,171200,141807250,13200,13200,13200,13200,0
20230601,171100,141807250,13200,13200,13200,13200,0
20230601,171000,141807250,13200,13200,13200,13200,0
20230601,170900,141807250,13200,13200,13200,13200,0
20230601,170800,141807250,13200,13200,13200,13200,0
20230601,170700,141807250,13200,13200,13200,13200,0
20230601,170600,141807250,13200,13200,13200,13200,0
20230601,170500,141807250,13200,13200,13200,13200,0
20230601,170400,141807250,13200,13200,13200,13200,0
20230601,170300,141807250,13200,13200,13200,13200,435
20230601,170200,141807250,13200,13200,13200,13200,0
20230601,170100,141807250,13200,13200,13200,13200,0
20230601,170000,141807250,13200,13200,13200,13200,0
20230601,165900,141807250,13200,13200,13200,13200,0
20230601,165800,141807250,13200,13200,13200,13200,0
20230601,165700,141807250,13200,13200,13200,13200,0
20230601,165600,141807250,13200,13200,13200,13200,0
20230601,165500,141807250,13200,13200,13200,13200,0
20230601,165400,141807250,13200,13200,13200,13200,0
20230601,165300,141807250,13200,13200,13200,13200,0
20230601,165200,141807250,13200,13200,13200,13200,0
20230601,165100,141807250,13200,13200,13200,13200,0
20230601,165000,141807250,13200,13200,13200,13200,0
20230601,164900,141807250,13200,13200,13200,13200,0
20230601,164800,141807250,13200,13200,13200,13200,0
20230601,164700,141807250,13200,13200,13200,13200,0
20230601,164600,141807250,13200,13200,13200,13200,0
20230601,164500,141807250,13200,13200,13200,13200,0
20230601,164400,141807250,13200,13200,13200,13200,0
20230601,164300,141807250,13200,13200,13200,13200,0
20230601,164200,141807250,13200,13200,13200,13200,0
20230601,164100,141807250,13200,13200,13200,13200,0
20230601,164000,141807250,13200,13200,13200,13200,0
20230601,163900,141807250,13200,13200,13200,13200,0
20230601,163800,141807250,13200,13200,13200,13200,0
20230601,163700,141807250,13200,13200,13200,13200,0
20230601,163600,141807250,13200,13200,13200,13200,0
20230601,163500,141807250,13200,13200,13200,13200,0
20230601,163400,141807250,13200,13200,13200,13200,0
20230601,163300,141807250,13200,13200,13200,13200,435
20230601,163200,141807250,13200,13200,13200,13200,0
20230601,163100,141807250,13200,13200,13200,13200,0
20230601,163000,141807250,13200,13200,13200,13200,0
20230601,162900,141807250,13200,13200,13200,13200,0
20230601,162800,141807250,13200,13200,13200,13200,0
20230601,162700,141807250,13200,13200,13200,13200,0
20230601,162600,141807250,13200,13200,13200,13200,0
20230601,162500,141807250,13200,13200,13200,13200,0
20230601,162400,141807250,13200,13200,13200,13200,0
20230601,162300,141807250,13200,13200,13200,13200,0
20230601,162200,141807250,13200,13200,13200,13200,0
20230601,162100,141807250,13200,13200,13200,13200,0
20230601,162000,141807250,13200,13200,13200,13200,0
20230601,161900,141807250,13200,13200,13200,13200,0
20230601,161800,141807250,13200,13200,13200,13200,0
20230601,161700,141807250,13200,13200,13200,13200,0
20230601,161600,141807250,13200,13200,13200,13200,0
20230601,161500,141807250,13200,13200,13200,13200,0
20230601,161400,141807250,13200,13200,13200,13200,0
20230601,161300,141807250,13200,13200,13200,13200,0
20230601,161200,141807250,13200,13200,13200,13200,0
20230601,161100,141807250,13200,13200,13200,13200,0
20230601,161000,141807250,13200,13200,13200,13200,0
20230601,160900,141807250,13200,13200,13200,13200,0
20230601,160800,141807250,13200,13200,13200,13200,0
20230601,160700,141807250,13200,13200,13200,13200,0
20230601,160600,141807250,13200,13200,13200,13200,0
20230601,160500,141807250,13200,13200,13200,13200,0
20230601,160400,141807250,13200,13200,13200,13200,0
20230601,160300,141807250,13200,13200,13200,13200,435
20230601,160200,141807250,13200,13200,13200,13200,0
20230601,160100,141807250,13200,13200,13200,13200,0
20230601,160000,141807250,13200,13200,13200,13200,0
20230601,155900,141807250,13200,13200,13200,13200,0
20230601,155800,141807250,13200,13200,13200,13200,0
20230601,155700,141807250,13200,13200,13200,13200,0
20230601,155600,141807250,13200,13200,13200,13200,0
20230601,155500,141807250,13200,13200,13200,13200,0
20230601,155400,141807250,13200,13200,13200,13200,0
20230601,155300,141807250,13200,13200,13200,13200,0
20230601,155200,141807250,13200,13200,13200,13200,0
20230601,155100,141807250,13200,13200,13200,13200,0
20230601,155000,141807250,13200,13200,13200,13200,0
20230601,154900,141807250,13200,13200,13200,13200,0
20230601,154800,141807250,13200,13200,13200,13200,0
20230601,154700,141807250,13200,13200,13200,13200,0
20230601,154600,141807250,13200,13200,13200,13200,0
20230601,154500,141807250,13200,13200,13200,13200,0
20230601,154400,141807250,13200,13200,13200,13200,0
20230601,154300,141807250,13200,13200,13200,13200,0
20230601,154200,141807250,13200,13200,13200,13200,0
20230601,154100,141807250,13200,13200,13200,13200,0
20230601,154000,141807250,13200,13200,13200,13200,0
20230601,153900,141807250,13200,13200,13200,13200,0
20230601,153800,141807250,13200,13200,13200,13200,0
20230601,153700,141807250,13200,13200,13200,13200,0
20230601,153600,141807250,13200,13200,13200,13200,0
20230601,153500,141807250,13200,13200,13200,13200,0
20230601,153400,141807250,13200,13200,13200,13200,0
20230601,153300,141807250,13200,13200,13200,13200,435
20230601,153200,141807250,13200,13200,13200,13200,0
20230601,153100,141807250,13200,13200,13200,13200,0
20230601,153000,141807250,13200,13200,13200,13200,435
20230601,152900,136065250,13200,13200,13200,13200,0
20230601,152800,136065250,13200,13200,13200,13200,0
20230601,152700,136065250,13200,13200,13200,13200,0
20230601,152600,136065250,13200,13200,13200,13200,0
20230601,152500,136065250,13200,13200,13200,13200,0
20230601,152400,136065250,13200,13200,13200,13200,0
20230601,152300,136065250,13200,13200,13200,13200,0
20230601,152200,136065250,13200,13200,13200,13200,0
20230601,152100,136065250,13200,13200,13200,13200,0
20230601,152000,136065250,13200,13200,13200,13200,0
20230601,151900,136065250,13200,13200,13200,13200,4
20230601,151800,136012450,13200,13200,13200,13200,9
20230601,151700,135893650,13160,13160,13190,13160,248
20230601,151600,132629330,13160,13160,13160,13160,10
20230601,151500,132497730,13160,13160,13160,13160,0
20230601,151400,132497730,13160,13160,13160,13160,3
20230601,151300,132458250,13160,13160,13160,13160,17
20230601,151200,132234530,13150,13160,13160,13150,39
20230601,151100,131721670,13150,13150,13150,13150,1
20230601,151000,131708520,13160,13160,13160,13160,0
20230601,150900,131708520,13160,13170,13170,13160,364
20230601,150800,126916240,13180,13180,13180,13180,3
20230601,150700,126876700,13170,13170,13170,13170,0
20230601,150600,126876700,13170,13170,13170,13170,12
20230601,150500,126718660,13170,13170,13170,13170,0
20230601,150400,126718660,13170,13170,13170,13170,0
20230601,150300,126718660,13170,13170,13170,13170,0
20230601,150200,126718660,13170,13170,13170,13170,0
20230601,150100,126718660,13170,13170,13170,13170,0
20230601,150000,126718660,13170,13170,13170,13170,17
20230601,145900,126494770,13180,13180,13180,13180,0
20230601,145800,126494770,13180,13170,13180,13170,30
20230601,145700,126099500,13170,13170,13170,13170,0
20230601,145600,126099500,13170,13180,13180,13170,15
20230601,145500,125901940,13170,13170,13170,13170,0
20230601,145400,125901940,13170,13180,13180,13170,48
20230601,145300,125269460,13180,13180,13180,13180,2
20230601,145200,125243100,13180,13180,13180,13180,17
20230601,145100,125019040,13180,13180,13180,13180,117
20230601,145000,123476980,13180,13180,13180,13180,2
20230601,144900,123450620,13180,13190,13190,13180,32
20230601,144800,123028800,13180,13180,13180,13180,2
20230601,144700,123002440,13180,13180,13180,13180,15
20230601,144600,122804740,13180,13180,13180,13180,2
20230601,144500,122778380,13180,13180,13180,13180,16
20230601,144400,122567500,13180,13180,13180,13180,0
20230601,144300,122567500,13180,13180,13180,13180,0
20230601,144200,122567500,13180,13170,13180,13170,37
20230601,144100,122079990,13170,13170,13170,13170,0
20230601,144000,122079990,13170,13170,13170,13170,16
20230601,143900,121869270,13170,13170,13170,13170,0
20230601,143800,121869270,13170,13170,13170,13170,14
20230601,143700,121684890,13170,13170,13170,13170,0
20230601,143600,121684890,13170,13170,13170,13170,49
20230601,143500,121039560,13170,13170,13170,13170,15
20230601,143400,120842010,13170,13170,13170,13170,0
20230601,143300,120842010,13170,13180,13180,13170,32
20230601,143200,120420560,13170,13170,13170,13170,0
20230601,143100,120420560,13170,13170,13170,13170,15
20230601,143000,120223010,13180,13180,13180,13180,23
20230601,142900,119919870,13180,13180,13180,13180,16
20230601,142800,119708990,13180,13180,13180,13180,59
20230601,142700,118931370,13180,13180,13180,13180,0
20230601,142600,118931370,13180,13200,13200,13180,3
20230601,142500,118891810,13200,13180,13200,13180,62
20230601,142400,118073920,13180,13170,13180,13170,65
20230601,142300,117217370,13170,13170,13170,13170,0
20230601,142200,117217370,13170,13160,13170,13160,38
20230601,142100,116717060,13150,13150,13150,13150,0
20230601,142000,116717060,13150,13150,13150,13150,15
20230601,141900,116519810,13150,13150,13150,13150,15
20230601,141800,116322560,13150,13150,13150,13150,0
20230601,141700,116322560,13150,13150,13150,13150,20
20230601,141600,116059560,13160,13160,13160,13160,9
20230601,141500,115941120,13150,13150,13150,13150,16
20230601,141400,115730720,13150,13150,13150,13150,0
20230601,141300,115730720,13150,13150,13150,13150,15
20230601,141200,115533470,13160,13160,13160,13160,2
20230601,141100,115507150,13160,13160,13160,13160,2
20230601,141000,115480830,13150,13150,13150,13150,15
20230601,140900,115283580,13150,13150,13150,13150,0
20230601,140800,115283580,13150,13150,13150,13150,15
20230601,140700,115086330,13160,13160,13160,13160,6
20230601,140600,115007370,13160,13150,13160,13150,35
20230601,140500,114546920,13150,13150,13150,13150,0
20230601,140400,114546920,13150,13150,13150,13150,15
20230601,140300,114349670,13160,13160,13160,13160,3
20230601,140200,114310190,13160,13160,13160,13160,15
20230601,140100,114112790,13150,13150,13150,13150,14
20230601,140000,113928690,13150,13150,13150,13150,0
20230601,135900,113928690,13150,13150,13150,13150,17
20230601,135800,113705140,13150,13150,13150,13150,0
20230601,135700,113705140,13150,13150,13150,13150,20
20230601,135600,113442140,13150,13150,13150,13150,0
20230601,135500,113442140,13150,13160,13160,13150,17
20230601,135400,113218580,13160,13150,13160,13150,23
20230601,135300,112916050,13160,13160,13160,13160,0
20230601,135200,112916050,13160,13160,13160,13160,0
20230601,135100,112916050,13160,13160,13160,13160,0
20230601,135000,112916050,13160,13150,13160,13150,21
20230601,134900,112639840,13160,13160,13160,13160,10
20230601,134800,112508240,13150,13150,13150,13150,15
20230601,134700,112310990,13150,13150,13150,13150,17
20230601,134600,112087440,13150,13150,13150,13150,15
20230601,134500,111890190,13140,13140,13140,13140,15
20230601,134400,111693090,13150,13150,13150,13150,2
20230601,134300,111666790,13150,13140,13150,13140,18
20230601,134200,111430240,13150,13150,13150,13150,1
20230601,134100,111417090,13140,13140,13140,13140,16
20230601,134000,111206850,13140,13140,13140,13140,0
20230601,133900,111206850,13140,13140,13140,13140,14
20230601,133800,111022890,13140,13140,13140,13140,16
20230601,133700,110812650,13140,13140,13140,13140,0
20230601,133600,110812650,13140,13150,13150,13140,20
20230601,133500,110549800,13140,13140,13140,13140,0
20230601,133400,110549800,13140,13150,13150,13140,20
20230601,133300,110286960,13150,13150,13150,13150,5
20230601,133200,110221210,13140,13140,13140,13140,14
20230601,133100,110037250,13140,13140,13140,13140,0
20230601,133000,110037250,13140,13150,13150,13140,31
20230601,132900,109629890,13140,13140,13140,13140,18
20230601,132800,109393370,13140,13140,13140,13140,0
20230601,132700,109393370,13140,13140,13140,13140,15
20230601,132600,109196270,13160,13160,13160,13160,0
20230601,132500,109196270,13160,13160,13160,13160,10
20230601,132400,109064670,13160,13160,13160,13160,3
20230601,132300,109025190,13160,13160,13160,13160,0
20230601,132200,109025190,13160,13160,13160,13160,30
20230601,132100,108630390,13160,13160,13160,13160,13
20230601,132000,108459310,13150,13140,13150,13140,19
20230601,131900,108209610,13140,13140,13140,13140,0
20230601,131800,108209610,13140,13140,13140,13140,15
20230601,131700,108012510,13140,13140,13140,13140,0
20230601,131600,108012510,13140,13140,13140,13140,16
20230601,131500,107802270,13140,13140,13140,13140,0
20230601,131400,107802270,13140,13140,13140,13140,14
20230601,131300,107618310,13140,13140,13140,13140,17
20230601,131200,107394930,13140,13140,13140,13140,0
20230601,131100,107394930,13140,13150,13150,13140,24
20230601,131000,107079470,13140,13140,13140,13140,0
20230601,130900,107079470,13140,13140,13140,13140,16
20230601,130800,106869230,13140,13140,13140,13140,0
20230601,130700,106869230,13140,13140,13140,13140,28
20230601,130600,106501310,13140,13140,13140,13140,16
20230601,130500,106291070,13140,13140,13140,13140,0
20230601,130400,106291070,13140,13140,13140,13140,15
20230601,130300,106093970,13150,13150,13150,13150,0
20230601,130200,106093970,13150,13150,13150,13150,1
20230601,130100,106080820,13150,13150,13150,13150,0
20230601,130000,106080820,13150,13160,13160,13150,20
20230601,125900,105817810,13150,13150,13150,13150,2
20230601,125800,105791510,13140,13140,13140,13140,15
20230601,125700,105594410,13140,13140,13140,13140,15
20230601,125600,105397310,13150,13150,13150,13150,8
20230601,125500,105292110,13140,13140,13140,13140,16
20230601,125400,105081870,13140,13140,13140,13140,0
20230601,125300,105081870,13140,13140,13140,13140,14
20230601,125200,104897910,13140,13140,13140,13140,0
20230601,125100,104897910,13140,13140,13140,13140,16
20230601,125000,104687670,13140,13140,13140,13140,14
20230601,124900,104503710,13140,13140,13140,13140,0
20230601,124800,104503710,13140,13140,13140,13140,19
20230601,124700,104254050,13150,13150,13150,13150,6
20230601,124600,104175150,13140,13140,13140,13140,17
20230601,124500,103951770,13140,13140,13140,13140,0
20230601,124400,103951770,13140,13140,13140,13140,15
20230601,124300,103754670,13140,13140,13140,13140,2
20230601,124200,103728390,13140,13140,13140,13140,18
20230601,124100,103491870,13140,13140,13140,13140,15
20230601,124000,103294770,13140,13140,13140,13140,0
20230601,123900,103294770,13140,13140,13150,13140,37
20230601,123800,102808530,13140,13140,13140,13140,0
20230601,123700,102808530,13140,13140,13140,13140,15
20230601,123600,102611430,13150,13150,13150,13150,9
20230601,123500,102493080,13150,13150,13150,13150,0
20230601,123400,102493080,13150,13150,13150,13150,0
20230601,123300,102493080,13150,13150,13150,13150,206
20230601,123200,99784180,13140,13140,13140,13140,16
20230601,123100,99573940,13140,13140,13140,13140,14
20230601,123000,99389980,13140,13140,13140,13140,17
20230601,122900,99166600,13140,13140,13140,13140,30
20230601,122800,98772400,13150,13150,13150,13150,1
20230601,122700,98759250,13140,13140,13140,13140,30
20230601,122600,98365050,13140,13140,13140,13140,0
20230601,122500,98365050,13140,13140,13140,13140,26
20230601,122400,98023410,13140,13140,13140,13140,0
20230601,122300,98023410,13140,13150,13150,13140,432
20230601,122200,92346920,13150,13150,13150,13150,9
20230601,122100,92228570,13150,13140,13150,13140,30
20230601,122000,91834220,13150,13150,13150,13150,0
20230601,121900,91834220,13150,13150,13150,13150,1
20230601,121800,91821070,13150,13150,13150,13150,0
20230601,121700,91821070,13150,13150,13150,13150,4
20230601,121600,91768470,13140,13140,13140,13140,14
20230601,121500,91584510,13150,13150,13150,13150,0
20230601,121400,91584510,13150,13140,13150,13140,21
20230601,121300,91308530,13140,13140,13140,13140,0
20230601,121200,91308530,13140,13140,13140,13140,14
20230601,121100,91124570,13150,13150,13150,13150,2
20230601,121000,91098270,13140,13150,13150,13140,25
20230601,120900,90769680,13140,13140,13140,13140,14
20230601,120800,90585720,13140,13140,13140,13140,0
20230601,120700,90585720,13140,13140,13140,13140,46
20230601,120600,89981280,13130,13130,13130,13130,0
20230601,120500,89981280,13130,13130,13130,13130,30
20230601,120400,89587380,13130,13130,13130,13130,0
20230601,120300,89587380,13130,13130,13130,13130,25
20230601,120200,89259130,13130,13130,13130,13130,0
20230601,120100,89259130,13130,13130,13130,13130,4
20230601,120000,89206610,13130,13130,13130,13130,0
20230601,115900,89206610,13130,13150,13150,13130,73
20230601,115800,88247340,13150,13150,13150,13150,17
20230601,115700,88023790,13150,13160,13160,13150,17
20230601,115600,87800090,13160,13160,13160,13160,2
20230601,115500,87773770,13160,13160,13160,13160,2
20230601,115400,87747450,13160,13160,13160,13160,16
20230601,115300,87536890,13160,13160,13160,13160,17
20230601,115200,87313170,13160,13160,13160,13160,4
20230601,115100,87260530,13160,13160,13160,13160,37
20230601,115000,86773610,13160,13160,13160,13160,102
20230601,114900,85431290,13160,13160,13160,13160,17
20230601,114800,85207570,13160,13160,13160,13160,0
20230601,114700,85207570,13160,13160,13160,13160,14
20230601,114600,85023330,13170,13170,13170,13170,1
20230601,114500,85010160,13180,13180,13180,13180,0
20230601,114400,85010160,13180,13180,13180,13180,15
20230601,114300,84812460,13170,13170,13170,13170,52
20230601,114200,84127620,13150,13140,13150,13140,42
20230601,114100,83575470,13140,13140,13140,13130,146
20230601,114000,81657360,13130,13130,13130,13130,15
20230601,113900,81460410,13130,13130,13130,13130,0
20230601,113800,81460410,13130,13130,13130,13130,16
20230601,113700,81250330,13130,13130,13130,13130,15
20230601,113600,81053380,13140,13140,13140,13140,25
20230601,113500,80724880,13130,13130,13130,13130,15
20230601,113400,80527930,13140,13130,13140,13130,3
20230601,113300,80488530,13130,13130,13130,13130,17
20230601,113200,80265320,13130,13130,13130,13130,4
20230601,113100,80212800,13130,13130,13130,13130,16
20230601,113000,80002720,13130,13130,13130,13130,3
20230601,112900,79963330,13130,13130,13130,13130,17
20230601,112800,79740120,13130,13130,13130,13130,19
20230601,112700,79490650,13130,13130,13130,13130,3
20230601,112600,79451260,13130,13130,13130,13130,15
20230601,112500,79254310,13130,13140,13140,13130,6
20230601,112400,79175500,13130,13130,13130,13130,19
20230601,112300,78926030,13130,13130,13130,13130,3
20230601,112200,78886640,13130,13130,13140,13130,25
20230601,112100,78558310,13140,13130,13140,13130,27
20230601,112000,78203720,13130,13130,13130,13130,3
20230601,111900,78164330,13130,13130,13130,13120,103
20230601,111800,76812240,13120,13120,13120,13120,0
20230601,111700,76812240,13120,13120,13120,13120,16
20230601,111600,76602320,13120,13120,13120,13120,0
20230601,111500,76602320,13120,13120,13120,13120,17
20230601,111400,76379280,13120,13120,13120,13120,0
20230601,111300,76379280,13120,13120,13120,13120,14
20230601,111200,76195600,13120,13120,13120,13120,16
20230601,111100,75985680,13120,13120,13120,13120,0
20230601,111000,75985680,13120,13120,13120,13120,14
20230601,110900,75802000,13120,13120,13120,13120,0
20230601,110800,75802000,13120,13130,13130,13120,31
20230601,110700,75395130,13120,13120,13120,13120,0
20230601,110600,75395130,13120,13120,13120,13120,16
20230601,110500,75185210,13120,13120,13120,13120,11
20230601,110400,75040890,13120,13130,13130,13120,16
20230601,110300,74830960,13130,13120,13130,13120,24
20230601,110200,74516070,13120,13120,13120,13120,0
20230601,110100,74516070,13120,13130,13130,13120,33
20230601,110000,74083080,13130,13140,13140,13130,130
20230601,105900,72376080,13130,13130,13130,13130,16
20230601,105800,72166000,13140,13140,13140,13140,0
20230601,105700,72166000,13140,13140,13140,13140,7
20230601,105600,72074020,13130,13130,13140,13130,11
20230601,105500,71929500,13150,13150,13150,13150,0
20230601,105400,71929500,13150,13130,13150,13130,26
20230601,105300,71587960,13130,13130,13130,13130,0
20230601,105200,71587960,13130,13130,13130,13130,15
20230601,105100,71391010,13130,13130,13140,13130,13
20230601,105000,71220250,13130,13130,13130,13130,19
20230601,104900,70970780,13130,13130,13130,13130,0
20230601,104800,70970780,13130,13130,13130,13130,16
20230601,104700,70760700,13130,13130,13130,13130,29
20230601,104600,70379930,13140,13140,13140,13140,1
20230601,104500,70366790,13140,13130,13140,13130,35
20230601,104400,69907200,13130,13110,13130,13110,353
20230601,104300,65278970,13100,13120,13120,13100,1237
20230601,104200,49060650,13130,13130,13130,13130,148
20230601,104100,47117410,13140,13140,13140,13140,2
20230601,104000,47091130,13140,13140,13140,13140,45
20230601,103900,46499830,13140,13140,13140,13140,0
20230601,103800,46499830,13140,13160,13160,13140,9
20230601,103700,46381410,13140,13140,13140,13140,0
20230601,103600,46381410,13140,13140,13140,13140,0
20230601,103500,46381410,13140,13140,13140,13140,1
20230601,103400,46368270,13140,13140,13140,13140,1
20230601,103300,46355130,13140,13140,13140,13140,0
20230601,103200,46355130,13140,13130,13140,13130,46
20230601,103100,45751040,13130,13140,13140,13130,7
20230601,103000,45659090,13140,13140,13140,13140,1
20230601,102900,45645950,13130,13130,13130,13130,31
20230601,102800,45238920,13140,13140,13140,13140,5
20230601,102700,45173220,13130,13140,13140,13130,28
20230601,102600,44805330,13150,13150,13150,13150,2
20230601,102500,44779030,13130,13130,13130,13130,29
20230601,102400,44398260,13130,13130,13130,13130,12
20230601,102300,44240700,13130,13130,13130,13130,6
20230601,102200,44161920,13130,13130,13130,13130,4
20230601,102100,44109400,13200,13150,13200,13130,436
20230601,102000,38383510,13150,13140,13150,13140,67
20230601,101900,37503100,13140,13140,13140,13140,0
20230601,101800,37503100,13140,13140,13140,13140,15
20230601,101700,37306000,13140,13140,13140,13140,0
20230601,101600,37306000,13140,13150,13150,13140,25
20230601,101500,36977410,13150,13150,13150,13150,30
20230601,101400,36582910,13150,13150,13150,13150,0
20230601,101300,36582910,13150,13150,13150,13150,31
20230601,101200,36175260,13150,13150,13150,13150,0
20230601,101100,36175260,13150,13150,13150,13150,29
20230601,101000,35793910,13200,13200,13200,13200,0
20230601,100900,35793910,13200,13200,13200,13200,0
20230601,100800,35793910,13200,13200,13200,13200,0
20230601,100700,35793910,13200,13200,13200,13200,3
20230601,100600,35754310,13200,13150,13200,13150,97
20230601,100500,34477310,13150,13150,13150,13150,0
20230601,100400,34477310,13150,13150,13150,13150,75
20230601,100300,33491060,13150,13150,13150,13150,0
20230601,100200,33491060,13150,13160,13170,13150,37
20230601,100100,33004230,13160,13160,13160,13160,0
20230601,100000,33004230,13160,13160,13160,13160,14
20230601,095900,32819990,13160,13160,13160,13160,15
20230601,095800,32622590,13170,13170,13170,13170,0
20230601,095700,32622590,13170,13170,13170,13170,0
20230601,095600,32622590,13170,13170,13170,13170,0
20230601,095500,32622590,13170,13160,13170,13160,20
20230601,095400,32359340,13160,13160,13160,13160,0
20230601,095300,32359340,13160,13160,13160,13160,15
20230601,095200,32161940,13160,13160,13160,13160,1
20230601,095100,32148780,13160,13160,13160,13160,17
20230601,095000,31925060,13160,13160,13160,13160,16
20230601,094900,31714500,13160,13160,13160,13160,0
20230601,094800,31714500,13160,13160,13160,13160,34
20230601,094700,31267060,13160,13160,13160,13160,2
20230601,094600,31240740,13160,13160,13160,13160,32
20230601,094500,30819620,13160,13160,13160,13160,4
20230601,094400,30766980,13160,13160,13160,13160,15
20230601,094300,30569580,13160,13160,13160,13160,15
20230601,094200,30372180,13160,13160,13160,13160,1
20230601,094100,30359020,13200,13180,13200,13180,30
20230601,094000,29963290,13160,13170,13170,13160,2
20230601,093900,29936960,13190,13190,13190,13190,18
20230601,093800,29699540,13200,13220,13220,13200,18
20230601,093700,29461920,13200,13170,13200,13170,25
20230601,093600,29132280,13170,13170,13170,13170,2
20230601,093500,29105940,13160,13170,13170,13160,27
20230601,093400,28750610,13160,13170,13170,13160,34
20230601,093300,28303140,13160,13160,13160,13160,0
20230601,093200,28303140,13160,13160,13160,13160,30
20230601,093100,27908340,13170,13170,13170,13170,1
20230601,093000,27895170,13200,13200,13200,13200,0
20230601,092900,27895170,13200,13200,13200,13200,0
20230601,092800,27895170,13200,13200,13200,13200,0
20230601,092700,27895170,13200,13200,13200,13200,0
20230601,092600,27895170,13200,13190,13200,13190,78
20230601,092500,26865700,13200,13190,13200,13190,100
20230601,092400,25545850,13160,13160,13160,13160,20
20230601,092300,25282650,13170,13170,13170,13170,0
20230601,092200,25282650,13170,13170,13170,13170,4
20230601,092100,25229970,13160,13160,13160,13150,46
20230601,092000,24624910,13150,13150,13150,13150,0
20230601,091900,24624910,13150,13150,13160,13150,27
20230601,091800,24269840,13150,13170,13170,13150,13
20230601,091700,24098850,13150,13150,13150,13150,8
20230601,091600,23993650,13150,13160,13160,13150,3
20230601,091500,23954190,13200,13180,13200,13140,104
20230601,091400,22582470,13140,13140,13140,13140,0
20230601,091300,22582470,13140,13140,13140,13140,1
20230601,091200,22569330,13130,13170,13170,13130,733
20230601,091100,12922750,13170,13190,13190,13170,598
20230601,091000,5043170,13200,13200,13200,13200,0
20230601,090900,5043170,13200,13190,13200,13190,31
20230601,090800,4634140,13180,13190,13190,13180,10
20230601,090700,4502270,13180,13180,13180,13180,22
20230601,090600,4212310,13180,13200,13200,13180,135
20230601,090500,2430500,13200,13210,13210,13200,49
20230601,090400,1783620,13260,13260,13260,13260,0
20230601,090300,1783620,13260,13260,13260,13260,0
20230601,090200,1783620,13260,13260,13260,13260,0
20230601,090100,1783620,13260,13290,13290,13260,40
20230601,090000,1252620,13310,13330,13330,13310,94