KissMeData/090350/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,220100,387632510,8420,8420,8420,8420,1756
20230601,220000,387632510,8420,8420,8420,8420,0
20230601,215900,387632510,8420,8420,8420,8420,0
20230601,215800,387632510,8420,8420,8420,8420,0
20230601,215700,387632510,8420,8420,8420,8420,0
20230601,215600,387632510,8420,8420,8420,8420,0
20230601,215500,387632510,8420,8420,8420,8420,0
20230601,215400,387632510,8420,8420,8420,8420,0
20230601,215300,387632510,8420,8420,8420,8420,0
20230601,215200,387632510,8420,8420,8420,8420,0
20230601,215100,387632510,8420,8420,8420,8420,0
20230601,215000,387632510,8420,8420,8420,8420,0
20230601,214900,387632510,8420,8420,8420,8420,0
20230601,214800,387632510,8420,8420,8420,8420,0
20230601,214700,387632510,8420,8420,8420,8420,0
20230601,214600,387632510,8420,8420,8420,8420,0
20230601,214500,387632510,8420,8420,8420,8420,0
20230601,214400,387632510,8420,8420,8420,8420,0
20230601,214300,387632510,8420,8420,8420,8420,0
20230601,214200,387632510,8420,8420,8420,8420,0
20230601,214100,387632510,8420,8420,8420,8420,0
20230601,214000,387632510,8420,8420,8420,8420,0
20230601,213900,387632510,8420,8420,8420,8420,0
20230601,213800,387632510,8420,8420,8420,8420,0
20230601,213700,387632510,8420,8420,8420,8420,0
20230601,213600,387632510,8420,8420,8420,8420,0
20230601,213500,387632510,8420,8420,8420,8420,0
20230601,213400,387632510,8420,8420,8420,8420,0
20230601,213300,387632510,8420,8420,8420,8420,0
20230601,213200,387632510,8420,8420,8420,8420,0
20230601,213100,387632510,8420,8420,8420,8420,1756
20230601,213000,387632510,8420,8420,8420,8420,0
20230601,212900,387632510,8420,8420,8420,8420,0
20230601,212800,387632510,8420,8420,8420,8420,0
20230601,212700,387632510,8420,8420,8420,8420,0
20230601,212600,387632510,8420,8420,8420,8420,0
20230601,212500,387632510,8420,8420,8420,8420,0
20230601,212400,387632510,8420,8420,8420,8420,0
20230601,212300,387632510,8420,8420,8420,8420,0
20230601,212200,387632510,8420,8420,8420,8420,0
20230601,212100,387632510,8420,8420,8420,8420,0
20230601,212000,387632510,8420,8420,8420,8420,0
20230601,211900,387632510,8420,8420,8420,8420,0
20230601,211800,387632510,8420,8420,8420,8420,0
20230601,211700,387632510,8420,8420,8420,8420,0
20230601,211600,387632510,8420,8420,8420,8420,0
20230601,211500,387632510,8420,8420,8420,8420,0
20230601,211400,387632510,8420,8420,8420,8420,0
20230601,211300,387632510,8420,8420,8420,8420,0
20230601,211200,387632510,8420,8420,8420,8420,0
20230601,211100,387632510,8420,8420,8420,8420,0
20230601,211000,387632510,8420,8420,8420,8420,0
20230601,210900,387632510,8420,8420,8420,8420,0
20230601,210800,387632510,8420,8420,8420,8420,0
20230601,210700,387632510,8420,8420,8420,8420,0
20230601,210600,387632510,8420,8420,8420,8420,0
20230601,210500,387632510,8420,8420,8420,8420,0
20230601,210400,387632510,8420,8420,8420,8420,0
20230601,210300,387632510,8420,8420,8420,8420,0
20230601,210200,387632510,8420,8420,8420,8420,0
20230601,210100,387632510,8420,8420,8420,8420,1756
20230601,210000,387632510,8420,8420,8420,8420,0
20230601,205900,387632510,8420,8420,8420,8420,0
20230601,205800,387632510,8420,8420,8420,8420,0
20230601,205700,387632510,8420,8420,8420,8420,0
20230601,205600,387632510,8420,8420,8420,8420,0
20230601,205500,387632510,8420,8420,8420,8420,0
20230601,205400,387632510,8420,8420,8420,8420,0
20230601,205300,387632510,8420,8420,8420,8420,0
20230601,205200,387632510,8420,8420,8420,8420,0
20230601,205100,387632510,8420,8420,8420,8420,0
20230601,205000,387632510,8420,8420,8420,8420,0
20230601,204900,387632510,8420,8420,8420,8420,0
20230601,204800,387632510,8420,8420,8420,8420,0
20230601,204700,387632510,8420,8420,8420,8420,0
20230601,204600,387632510,8420,8420,8420,8420,0
20230601,204500,387632510,8420,8420,8420,8420,0
20230601,204400,387632510,8420,8420,8420,8420,0
20230601,204300,387632510,8420,8420,8420,8420,0
20230601,204200,387632510,8420,8420,8420,8420,0
20230601,204100,387632510,8420,8420,8420,8420,0
20230601,204000,387632510,8420,8420,8420,8420,0
20230601,203900,387632510,8420,8420,8420,8420,0
20230601,203800,387632510,8420,8420,8420,8420,0
20230601,203700,387632510,8420,8420,8420,8420,0
20230601,203600,387632510,8420,8420,8420,8420,0
20230601,203500,387632510,8420,8420,8420,8420,0
20230601,203400,387632510,8420,8420,8420,8420,0
20230601,203300,387632510,8420,8420,8420,8420,0
20230601,203200,387632510,8420,8420,8420,8420,0
20230601,203100,387632510,8420,8420,8420,8420,1756
20230601,203000,387632510,8420,8420,8420,8420,0
20230601,202900,387632510,8420,8420,8420,8420,0
20230601,202800,387632510,8420,8420,8420,8420,0
20230601,202700,387632510,8420,8420,8420,8420,0
20230601,202600,387632510,8420,8420,8420,8420,0
20230601,202500,387632510,8420,8420,8420,8420,0
20230601,202400,387632510,8420,8420,8420,8420,0
20230601,202300,387632510,8420,8420,8420,8420,0
20230601,202200,387632510,8420,8420,8420,8420,0
20230601,202100,387632510,8420,8420,8420,8420,0
20230601,202000,387632510,8420,8420,8420,8420,0
20230601,201900,387632510,8420,8420,8420,8420,0
20230601,201800,387632510,8420,8420,8420,8420,0
20230601,201700,387632510,8420,8420,8420,8420,0
20230601,201600,387632510,8420,8420,8420,8420,0
20230601,201500,387632510,8420,8420,8420,8420,0
20230601,201400,387632510,8420,8420,8420,8420,0
20230601,201300,387632510,8420,8420,8420,8420,0
20230601,201200,387632510,8420,8420,8420,8420,0
20230601,201100,387632510,8420,8420,8420,8420,0
20230601,201000,387632510,8420,8420,8420,8420,0
20230601,200900,387632510,8420,8420,8420,8420,0
20230601,200800,387632510,8420,8420,8420,8420,0
20230601,200700,387632510,8420,8420,8420,8420,0
20230601,200600,387632510,8420,8420,8420,8420,0
20230601,200500,387632510,8420,8420,8420,8420,0
20230601,200400,387632510,8420,8420,8420,8420,0
20230601,200300,387632510,8420,8420,8420,8420,0
20230601,200200,387632510,8420,8420,8420,8420,0
20230601,200100,387632510,8420,8420,8420,8420,1756
20230601,200000,387632510,8420,8420,8420,8420,0
20230601,195900,387632510,8420,8420,8420,8420,0
20230601,195800,387632510,8420,8420,8420,8420,0
20230601,195700,387632510,8420,8420,8420,8420,0
20230601,195600,387632510,8420,8420,8420,8420,0
20230601,195500,387632510,8420,8420,8420,8420,0
20230601,195400,387632510,8420,8420,8420,8420,0
20230601,195300,387632510,8420,8420,8420,8420,0
20230601,195200,387632510,8420,8420,8420,8420,0
20230601,195100,387632510,8420,8420,8420,8420,0
20230601,195000,387632510,8420,8420,8420,8420,0
20230601,194900,387632510,8420,8420,8420,8420,0
20230601,194800,387632510,8420,8420,8420,8420,0
20230601,194700,387632510,8420,8420,8420,8420,0
20230601,194600,387632510,8420,8420,8420,8420,0
20230601,194500,387632510,8420,8420,8420,8420,0
20230601,194400,387632510,8420,8420,8420,8420,0
20230601,194300,387632510,8420,8420,8420,8420,0
20230601,194200,387632510,8420,8420,8420,8420,0
20230601,194100,387632510,8420,8420,8420,8420,0
20230601,194000,387632510,8420,8420,8420,8420,0
20230601,193900,387632510,8420,8420,8420,8420,0
20230601,193800,387632510,8420,8420,8420,8420,0
20230601,193700,387632510,8420,8420,8420,8420,0
20230601,193600,387632510,8420,8420,8420,8420,0
20230601,193500,387632510,8420,8420,8420,8420,0
20230601,193400,387632510,8420,8420,8420,8420,0
20230601,193300,387632510,8420,8420,8420,8420,0
20230601,193200,387632510,8420,8420,8420,8420,0
20230601,193100,387632510,8420,8420,8420,8420,1756
20230601,193000,387632510,8420,8420,8420,8420,0
20230601,192900,387632510,8420,8420,8420,8420,0
20230601,192800,387632510,8420,8420,8420,8420,0
20230601,192700,387632510,8420,8420,8420,8420,0
20230601,192600,387632510,8420,8420,8420,8420,0
20230601,192500,387632510,8420,8420,8420,8420,0
20230601,192400,387632510,8420,8420,8420,8420,0
20230601,192300,387632510,8420,8420,8420,8420,0
20230601,192200,387632510,8420,8420,8420,8420,0
20230601,192100,387632510,8420,8420,8420,8420,0
20230601,192000,387632510,8420,8420,8420,8420,0
20230601,191900,387632510,8420,8420,8420,8420,0
20230601,191800,387632510,8420,8420,8420,8420,0
20230601,191700,387632510,8420,8420,8420,8420,0
20230601,191600,387632510,8420,8420,8420,8420,0
20230601,191500,387632510,8420,8420,8420,8420,0
20230601,191400,387632510,8420,8420,8420,8420,0
20230601,191300,387632510,8420,8420,8420,8420,0
20230601,191200,387632510,8420,8420,8420,8420,0
20230601,191100,387632510,8420,8420,8420,8420,0
20230601,191000,387632510,8420,8420,8420,8420,0
20230601,190900,387632510,8420,8420,8420,8420,0
20230601,190800,387632510,8420,8420,8420,8420,0
20230601,190700,387632510,8420,8420,8420,8420,0
20230601,190600,387632510,8420,8420,8420,8420,0
20230601,190500,387632510,8420,8420,8420,8420,0
20230601,190400,387632510,8420,8420,8420,8420,0
20230601,190300,387632510,8420,8420,8420,8420,0
20230601,190200,387632510,8420,8420,8420,8420,0
20230601,190100,387632510,8420,8420,8420,8420,1756
20230601,190000,387632510,8420,8420,8420,8420,0
20230601,185900,387632510,8420,8420,8420,8420,0
20230601,185800,387632510,8420,8420,8420,8420,0
20230601,185700,387632510,8420,8420,8420,8420,0
20230601,185600,387632510,8420,8420,8420,8420,0
20230601,185500,387632510,8420,8420,8420,8420,0
20230601,185400,387632510,8420,8420,8420,8420,0
20230601,185300,387632510,8420,8420,8420,8420,0
20230601,185200,387632510,8420,8420,8420,8420,0
20230601,185100,387632510,8420,8420,8420,8420,0
20230601,185000,387632510,8420,8420,8420,8420,0
20230601,184900,387632510,8420,8420,8420,8420,0
20230601,184800,387632510,8420,8420,8420,8420,0
20230601,184700,387632510,8420,8420,8420,8420,0
20230601,184600,387632510,8420,8420,8420,8420,0
20230601,184500,387632510,8420,8420,8420,8420,0
20230601,184400,387632510,8420,8420,8420,8420,0
20230601,184300,387632510,8420,8420,8420,8420,0
20230601,184200,387632510,8420,8420,8420,8420,0
20230601,184100,387632510,8420,8420,8420,8420,0
20230601,184000,387632510,8420,8420,8420,8420,0
20230601,183900,387632510,8420,8420,8420,8420,0
20230601,183800,387632510,8420,8420,8420,8420,0
20230601,183700,387632510,8420,8420,8420,8420,0
20230601,183600,387632510,8420,8420,8420,8420,0
20230601,183500,387632510,8420,8420,8420,8420,0
20230601,183400,387632510,8420,8420,8420,8420,0
20230601,183300,387632510,8420,8420,8420,8420,0
20230601,183200,387632510,8420,8420,8420,8420,0
20230601,183100,387632510,8420,8420,8420,8420,1756
20230601,183000,387632510,8420,8420,8420,8420,0
20230601,182900,387632510,8420,8420,8420,8420,0
20230601,182800,387632510,8420,8420,8420,8420,0
20230601,182700,387632510,8420,8420,8420,8420,0
20230601,182600,387632510,8420,8420,8420,8420,0
20230601,182500,387632510,8420,8420,8420,8420,0
20230601,182400,387632510,8420,8420,8420,8420,0
20230601,182300,387632510,8420,8420,8420,8420,0
20230601,182200,387632510,8420,8420,8420,8420,0
20230601,182100,387632510,8420,8420,8420,8420,0
20230601,182000,387632510,8420,8420,8420,8420,0
20230601,181900,387632510,8420,8420,8420,8420,0
20230601,181800,387632510,8420,8420,8420,8420,0
20230601,181700,387632510,8420,8420,8420,8420,0
20230601,181600,387632510,8420,8420,8420,8420,0
20230601,181500,387632510,8420,8420,8420,8420,0
20230601,181400,387632510,8420,8420,8420,8420,0
20230601,181300,387632510,8420,8420,8420,8420,0
20230601,181200,387632510,8420,8420,8420,8420,0
20230601,181100,387632510,8420,8420,8420,8420,0
20230601,181000,387632510,8420,8420,8420,8420,0
20230601,180900,387632510,8420,8420,8420,8420,0
20230601,180800,387632510,8420,8420,8420,8420,0
20230601,180700,387632510,8420,8420,8420,8420,0
20230601,180600,387632510,8420,8420,8420,8420,0
20230601,180500,387632510,8420,8420,8420,8420,0
20230601,180400,387632510,8420,8420,8420,8420,0
20230601,180300,387632510,8420,8420,8420,8420,0
20230601,180200,387632510,8420,8420,8420,8420,0
20230601,180100,387632510,8420,8420,8420,8420,1756
20230601,180000,387632510,8420,8420,8420,8420,0
20230601,175900,387632510,8420,8420,8420,8420,0
20230601,175800,387632510,8420,8420,8420,8420,0
20230601,175700,387632510,8420,8420,8420,8420,0
20230601,175600,387632510,8420,8420,8420,8420,0
20230601,175500,387632510,8420,8420,8420,8420,0
20230601,175400,387632510,8420,8420,8420,8420,0
20230601,175300,387632510,8420,8420,8420,8420,0
20230601,175200,387632510,8420,8420,8420,8420,0
20230601,175100,387632510,8420,8420,8420,8420,0
20230601,175000,387632510,8420,8420,8420,8420,0
20230601,174900,387632510,8420,8420,8420,8420,0
20230601,174800,387632510,8420,8420,8420,8420,0
20230601,174700,387632510,8420,8420,8420,8420,0
20230601,174600,387632510,8420,8420,8420,8420,0
20230601,174500,387632510,8420,8420,8420,8420,0
20230601,174400,387632510,8420,8420,8420,8420,0
20230601,174300,387632510,8420,8420,8420,8420,0
20230601,174200,387632510,8420,8420,8420,8420,0
20230601,174100,387632510,8420,8420,8420,8420,0
20230601,174000,387632510,8420,8420,8420,8420,0
20230601,173900,387632510,8420,8420,8420,8420,0
20230601,173800,387632510,8420,8420,8420,8420,0
20230601,173700,387632510,8420,8420,8420,8420,0
20230601,173600,387632510,8420,8420,8420,8420,0
20230601,173500,387632510,8420,8420,8420,8420,0
20230601,173400,387632510,8420,8420,8420,8420,0
20230601,173300,387632510,8420,8420,8420,8420,0
20230601,173200,387632510,8420,8420,8420,8420,0
20230601,173100,387632510,8420,8420,8420,8420,1756
20230601,173000,387632510,8420,8420,8420,8420,0
20230601,172900,387632510,8420,8420,8420,8420,0
20230601,172800,387632510,8420,8420,8420,8420,0
20230601,172700,387632510,8420,8420,8420,8420,0
20230601,172600,387632510,8420,8420,8420,8420,0
20230601,172500,387632510,8420,8420,8420,8420,0
20230601,172400,387632510,8420,8420,8420,8420,0
20230601,172300,387632510,8420,8420,8420,8420,0
20230601,172200,387632510,8420,8420,8420,8420,0
20230601,172100,387632510,8420,8420,8420,8420,0
20230601,172000,387632510,8420,8420,8420,8420,0
20230601,171900,387632510,8420,8420,8420,8420,0
20230601,171800,387632510,8420,8420,8420,8420,0
20230601,171700,387632510,8420,8420,8420,8420,0
20230601,171600,387632510,8420,8420,8420,8420,0
20230601,171500,387632510,8420,8420,8420,8420,0
20230601,171400,387632510,8420,8420,8420,8420,0
20230601,171300,387632510,8420,8420,8420,8420,0
20230601,171200,387632510,8420,8420,8420,8420,0
20230601,171100,387632510,8420,8420,8420,8420,0
20230601,171000,387632510,8420,8420,8420,8420,0
20230601,170900,387632510,8420,8420,8420,8420,0
20230601,170800,387632510,8420,8420,8420,8420,0
20230601,170700,387632510,8420,8420,8420,8420,0
20230601,170600,387632510,8420,8420,8420,8420,0
20230601,170500,387632510,8420,8420,8420,8420,0
20230601,170400,387632510,8420,8420,8420,8420,0
20230601,170300,387632510,8420,8420,8420,8420,0
20230601,170200,387632510,8420,8420,8420,8420,0
20230601,170100,387632510,8420,8420,8420,8420,1756
20230601,170000,387632510,8420,8420,8420,8420,0
20230601,165900,387632510,8420,8420,8420,8420,0
20230601,165800,387632510,8420,8420,8420,8420,0
20230601,165700,387632510,8420,8420,8420,8420,0
20230601,165600,387632510,8420,8420,8420,8420,0
20230601,165500,387632510,8420,8420,8420,8420,0
20230601,165400,387632510,8420,8420,8420,8420,0
20230601,165300,387632510,8420,8420,8420,8420,0
20230601,165200,387632510,8420,8420,8420,8420,0
20230601,165100,387632510,8420,8420,8420,8420,0
20230601,165000,387632510,8420,8420,8420,8420,0
20230601,164900,387632510,8420,8420,8420,8420,0
20230601,164800,387632510,8420,8420,8420,8420,0
20230601,164700,387632510,8420,8420,8420,8420,0
20230601,164600,387632510,8420,8420,8420,8420,0
20230601,164500,387632510,8420,8420,8420,8420,0
20230601,164400,387632510,8420,8420,8420,8420,0
20230601,164300,387632510,8420,8420,8420,8420,0
20230601,164200,387632510,8420,8420,8420,8420,0
20230601,164100,387632510,8420,8420,8420,8420,0
20230601,164000,387632510,8420,8420,8420,8420,0
20230601,163900,387632510,8420,8420,8420,8420,0
20230601,163800,387632510,8420,8420,8420,8420,0
20230601,163700,387632510,8420,8420,8420,8420,0
20230601,163600,387632510,8420,8420,8420,8420,0
20230601,163500,387632510,8420,8420,8420,8420,0
20230601,163400,387632510,8420,8420,8420,8420,0
20230601,163300,387632510,8420,8420,8420,8420,0
20230601,163200,387632510,8420,8420,8420,8420,0
20230601,163100,387632510,8420,8420,8420,8420,1756
20230601,163000,387632510,8420,8420,8420,8420,0
20230601,162900,387632510,8420,8420,8420,8420,0
20230601,162800,387632510,8420,8420,8420,8420,0
20230601,162700,387632510,8420,8420,8420,8420,0
20230601,162600,387632510,8420,8420,8420,8420,0
20230601,162500,387632510,8420,8420,8420,8420,0
20230601,162400,387632510,8420,8420,8420,8420,0
20230601,162300,387632510,8420,8420,8420,8420,0
20230601,162200,387632510,8420,8420,8420,8420,0
20230601,162100,387632510,8420,8420,8420,8420,0
20230601,162000,387632510,8420,8420,8420,8420,0
20230601,161900,387632510,8420,8420,8420,8420,0
20230601,161800,387632510,8420,8420,8420,8420,0
20230601,161700,387632510,8420,8420,8420,8420,0
20230601,161600,387632510,8420,8420,8420,8420,0
20230601,161500,387632510,8420,8420,8420,8420,0
20230601,161400,387632510,8420,8420,8420,8420,0
20230601,161300,387632510,8420,8420,8420,8420,0
20230601,161200,387632510,8420,8420,8420,8420,0
20230601,161100,387632510,8420,8420,8420,8420,0
20230601,161000,387632510,8420,8420,8420,8420,0
20230601,160900,387632510,8420,8420,8420,8420,0
20230601,160800,387632510,8420,8420,8420,8420,0
20230601,160700,387632510,8420,8420,8420,8420,0
20230601,160600,387632510,8420,8420,8420,8420,0
20230601,160500,387632510,8420,8420,8420,8420,0
20230601,160400,387632510,8420,8420,8420,8420,0
20230601,160300,387632510,8420,8420,8420,8420,0
20230601,160200,387632510,8420,8420,8420,8420,0
20230601,160100,387632510,8420,8420,8420,8420,1756
20230601,160000,387632510,8420,8420,8420,8420,0
20230601,155900,387632510,8420,8420,8420,8420,0
20230601,155800,387632510,8420,8420,8420,8420,0
20230601,155700,387632510,8420,8420,8420,8420,0
20230601,155600,387632510,8420,8420,8420,8420,0
20230601,155500,387632510,8420,8420,8420,8420,0
20230601,155400,387632510,8420,8420,8420,8420,0
20230601,155300,387632510,8420,8420,8420,8420,0
20230601,155200,387632510,8420,8420,8420,8420,0
20230601,155100,387632510,8420,8420,8420,8420,0
20230601,155000,387632510,8420,8420,8420,8420,0
20230601,154900,387632510,8420,8420,8420,8420,0
20230601,154800,387632510,8420,8420,8420,8420,0
20230601,154700,387632510,8420,8420,8420,8420,0
20230601,154600,387632510,8420,8420,8420,8420,0
20230601,154500,387632510,8420,8420,8420,8420,0
20230601,154400,387632510,8420,8420,8420,8420,0
20230601,154300,387632510,8420,8420,8420,8420,0
20230601,154200,387632510,8420,8420,8420,8420,0
20230601,154100,387632510,8420,8420,8420,8420,0
20230601,154000,387632510,8420,8420,8420,8420,0
20230601,153900,387632510,8420,8420,8420,8420,0
20230601,153800,387632510,8420,8420,8420,8420,0
20230601,153700,387632510,8420,8420,8420,8420,0
20230601,153600,387632510,8420,8420,8420,8420,0
20230601,153500,387632510,8420,8420,8420,8420,0
20230601,153400,387632510,8420,8420,8420,8420,0
20230601,153300,387632510,8420,8420,8420,8420,0
20230601,153200,387632510,8420,8420,8420,8420,0
20230601,153100,387632510,8420,8420,8420,8420,1756
20230601,153000,387632510,8420,8420,8420,8420,1756
20230601,152900,372846990,8420,8420,8420,8420,0
20230601,152800,372846990,8420,8420,8420,8420,0
20230601,152700,372846990,8420,8420,8420,8420,0
20230601,152600,372846990,8420,8420,8420,8420,0
20230601,152500,372846990,8420,8420,8420,8420,0
20230601,152400,372846990,8420,8420,8420,8420,0
20230601,152300,372846990,8420,8420,8420,8420,0
20230601,152200,372846990,8420,8420,8420,8420,0
20230601,152100,372846990,8420,8420,8420,8420,0
20230601,152000,372846990,8420,8420,8420,8420,0
20230601,151900,372846990,8420,8420,8420,8420,11
20230601,151800,372754370,8420,8420,8420,8420,307
20230601,151700,370169430,8410,8420,8420,8410,111
20230601,151600,369234820,8420,8420,8420,8410,18
20230601,151500,369083360,8420,8420,8420,8420,200
20230601,151400,367399360,8420,8420,8420,8420,4
20230601,151300,367365680,8410,8420,8420,8410,997
20230601,151200,358980870,8420,8410,8420,8410,558
20230601,151100,354288080,8410,8420,8420,8410,3
20230601,151000,354262840,8410,8410,8410,8410,470
20230601,150900,350310140,8420,8420,8420,8420,224
20230601,150800,348424060,8420,8410,8420,8410,2
20230601,150700,348407230,8420,8410,8420,8410,134
20230601,150600,347279980,8420,8410,8420,8400,2764
20230601,150500,324036920,8420,8410,8420,8410,1462
20230601,150400,311741480,8410,8420,8420,8410,120
20230601,150300,310731160,8410,8410,8410,8410,1
20230601,150200,310722750,8420,8420,8420,8420,11
20230601,150100,310630130,8420,8420,8420,8420,149
20230601,150000,309375550,8420,8420,8420,8420,100
20230601,145900,308533550,8420,8420,8420,8420,10
20230601,145800,308449350,8420,8410,8420,8410,2
20230601,145700,308432520,8420,8410,8420,8410,637
20230601,145600,303075330,8420,8430,8430,8420,267
20230601,145500,300826990,8430,8430,8430,8430,0
20230601,145400,300826990,8430,8430,8430,8430,1
20230601,145300,300818560,8430,8430,8430,8430,0
20230601,145200,300818560,8430,8430,8430,8430,0
20230601,145100,300818560,8430,8420,8430,8420,2
20230601,145000,300801710,8430,8430,8430,8430,12
20230601,144900,300700550,8430,8430,8430,8430,0
20230601,144800,300700550,8430,8430,8430,8430,2
20230601,144700,300683690,8410,8430,8430,8410,151
20230601,144600,299412850,8420,8420,8420,8410,278
20230601,144500,297072100,8420,8420,8420,8420,16
20230601,144400,296937380,8420,8420,8420,8420,130
20230601,144300,295842780,8420,8420,8420,8420,0
20230601,144200,295842780,8420,8420,8420,8420,55
20230601,144100,295379680,8410,8420,8420,8410,19
20230601,144000,295219710,8420,8420,8420,8420,0
20230601,143900,295219710,8420,8420,8420,8420,106
20230601,143800,294327190,8420,8430,8430,8420,960
20230601,143700,286243970,8420,8420,8420,8420,0
20230601,143600,286243970,8420,8420,8420,8420,1
20230601,143500,286235550,8430,8430,8430,8430,102
20230601,143400,285375690,8430,8430,8430,8430,0
20230601,143300,285375690,8430,8430,8430,8430,0
20230601,143200,285375690,8430,8430,8430,8430,0
20230601,143100,285375690,8430,8430,8430,8430,4
20230601,143000,285341970,8430,8430,8430,8430,1
20230601,142900,285333540,8420,8430,8430,8420,2
20230601,142800,285316690,8430,8430,8430,8430,8
20230601,142700,285249250,8420,8430,8430,8420,104
20230601,142600,284373530,8430,8430,8430,8430,2
20230601,142500,284356670,8420,8420,8420,8420,178
20230601,142400,282857910,8420,8420,8420,8420,1
20230601,142300,282849490,8420,8420,8420,8420,0
20230601,142200,282849490,8420,8420,8420,8420,0
20230601,142100,282849490,8420,8420,8420,8420,0
20230601,142000,282849490,8420,8420,8420,8420,0
20230601,141900,282849490,8420,8420,8420,8420,1
20230601,141800,282841070,8450,8450,8450,8450,0
20230601,141700,282841070,8450,8450,8450,8450,0
20230601,141600,282841070,8450,8450,8450,8450,1
20230601,141500,282832620,8420,8420,8420,8420,1
20230601,141400,282824200,8440,8440,8440,8440,10
20230601,141300,282739800,8430,8430,8430,8430,50
20230601,141200,282318300,8430,8430,8430,8430,20
20230601,141100,282149700,8430,8430,8430,8430,0
20230601,141000,282149700,8430,8430,8430,8430,1
20230601,140900,282141270,8450,8450,8450,8450,0
20230601,140800,282141270,8450,8450,8450,8450,0
20230601,140700,282141270,8450,8450,8450,8430,437
20230601,140600,278457320,8430,8430,8430,8430,78
20230601,140500,277799780,8430,8430,8430,8430,0
20230601,140400,277799780,8430,8430,8430,8430,0
20230601,140300,277799780,8430,8430,8430,8430,52
20230601,140200,277361420,8420,8420,8420,8420,1
20230601,140100,277353000,8440,8420,8440,8420,2
20230601,140000,277336140,8440,8440,8440,8440,1
20230601,135900,277327700,8420,8420,8420,8420,0
20230601,135800,277327700,8420,8420,8420,8420,1
20230601,135700,277319280,8410,8410,8410,8410,0
20230601,135600,277319280,8410,8410,8410,8410,0
20230601,135500,277319280,8410,8410,8410,8410,0
20230601,135400,277319280,8410,8430,8430,8410,1000
20230601,135300,268901530,8430,8430,8430,8430,1
20230601,135200,268893100,8430,8430,8430,8430,0
20230601,135100,268893100,8430,8430,8430,8430,0
20230601,135000,268893100,8430,8430,8430,8430,0
20230601,134900,268893100,8430,8430,8430,8430,0
20230601,134800,268893100,8430,8430,8430,8430,1
20230601,134700,268884670,8430,8430,8430,8430,0
20230601,134600,268884670,8430,8430,8430,8430,1
20230601,134500,268876240,8450,8450,8450,8450,0
20230601,134400,268876240,8450,8450,8450,8450,0
20230601,134300,268876240,8450,8450,8450,8450,0
20230601,134200,268876240,8450,8450,8450,8450,1
20230601,134100,268867790,8430,8450,8450,8430,2
20230601,134000,268850910,8430,8430,8430,8430,100
20230601,133900,268007910,8430,8430,8430,8430,0
20230601,133800,268007910,8430,8430,8430,8430,119
20230601,133700,267004740,8430,8430,8430,8430,54
20230601,133600,266549520,8430,8420,8430,8410,1104
20230601,133500,257255720,8420,8420,8420,8420,0
20230601,133400,257255720,8420,8420,8420,8420,0
20230601,133300,257255720,8420,8420,8420,8420,1
20230601,133200,257247300,8420,8420,8420,8420,0
20230601,133100,257247300,8420,8420,8420,8420,1
20230601,133000,257238880,8430,8430,8430,8430,0
20230601,132900,257238880,8430,8430,8430,8430,2
20230601,132800,257222020,8430,8420,8430,8420,15
20230601,132700,257095680,8430,8430,8430,8430,44
20230601,132600,256724760,8430,8430,8430,8420,111
20230601,132500,255789040,8430,8430,8430,8430,1
20230601,132400,255780610,8430,8430,8430,8430,244
20230601,132300,253723690,8440,8440,8440,8440,0
20230601,132200,253723690,8440,8440,8440,8440,51
20230601,132100,253293250,8440,8440,8440,8440,209
20230601,132000,251529290,8440,8440,8440,8440,0
20230601,131900,251529290,8440,8430,8440,8430,2
20230601,131800,251512420,8430,8430,8430,8430,11
20230601,131700,251419690,8430,8430,8430,8430,0
20230601,131600,251419690,8430,8430,8430,8430,1
20230601,131500,251411260,8430,8430,8430,8430,0
20230601,131400,251411260,8430,8430,8430,8430,1
20230601,131300,251402830,8420,8420,8420,8420,50
20230601,131200,250981830,8420,8420,8420,8420,0
20230601,131100,250981830,8420,8420,8420,8420,0
20230601,131000,250981830,8420,8420,8420,8420,5
20230601,130900,250939730,8440,8440,8440,8440,0
20230601,130800,250939730,8440,8440,8440,8440,0
20230601,130700,250939730,8440,8440,8440,8440,0
20230601,130600,250939730,8440,8440,8440,8440,1
20230601,130500,250931290,8440,8410,8440,8410,121
20230601,130400,249913650,8420,8440,8440,8420,865
20230601,130300,242627650,8440,8440,8440,8440,0
20230601,130200,242627650,8440,8440,8440,8440,0
20230601,130100,242627650,8440,8440,8440,8440,0
20230601,130000,242627650,8440,8440,8440,8440,0
20230601,125900,242627650,8440,8440,8440,8440,0
20230601,125800,242627650,8440,8440,8440,8440,10
20230601,125700,242543250,8440,8440,8440,8440,1
20230601,125600,242534810,8450,8450,8450,8450,1
20230601,125500,242526360,8450,8450,8450,8450,0
20230601,125400,242526360,8450,8450,8450,8450,0
20230601,125300,242526360,8450,8450,8450,8450,2
20230601,125200,242509460,8450,8450,8450,8450,0
20230601,125100,242509460,8450,8450,8450,8450,0
20230601,125000,242509460,8450,8450,8450,8450,2
20230601,124900,242492560,8450,8450,8450,8450,0
20230601,124800,242492560,8450,8450,8450,8450,0
20230601,124700,242492560,8450,8450,8450,8450,0
20230601,124600,242492560,8450,8450,8450,8450,1
20230601,124500,242484110,8450,8450,8450,8450,2
20230601,124400,242467210,8410,8410,8410,8410,0
20230601,124300,242467210,8410,8420,8420,8410,140
20230601,124200,241289330,8450,8420,8450,8420,1497
20230601,124100,228684560,8410,8420,8420,8410,34
20230601,124000,228398580,8420,8420,8420,8420,2
20230601,123900,228381740,8440,8440,8440,8440,0
20230601,123800,228381740,8440,8440,8440,8440,0
20230601,123700,228381740,8440,8440,8440,8440,0
20230601,123600,228381740,8440,8440,8440,8440,0
20230601,123500,228381740,8440,8440,8440,8440,12
20230601,123400,228280460,8420,8410,8420,8410,363
20230601,123300,225225360,8410,8410,8410,8410,63
20230601,123200,224695530,8420,8420,8420,8420,82
20230601,123100,224005090,8420,8420,8420,8420,10
20230601,123000,223920890,8430,8430,8430,8430,1
20230601,122900,223912460,8440,8410,8440,8410,15
20230601,122800,223786210,8400,8420,8420,8400,1000
20230601,122700,215382830,8420,8420,8420,8420,0
20230601,122600,215382830,8420,8440,8440,8420,369
20230601,122500,212272630,8440,8440,8440,8440,44
20230601,122400,211901270,8440,8440,8440,8440,0
20230601,122300,211901270,8440,8440,8440,8440,0
20230601,122200,211901270,8440,8440,8440,8440,500
20230601,122100,207681270,8450,8450,8450,8430,110
20230601,122000,206752770,8450,8450,8450,8450,10
20230601,121900,206668270,8450,8450,8450,8450,9
20230601,121800,206592220,8460,8460,8460,8460,0
20230601,121700,206592220,8460,8460,8460,8460,0
20230601,121600,206592220,8460,8460,8460,8460,0
20230601,121500,206592220,8460,8460,8460,8460,0
20230601,121400,206592220,8460,8460,8460,8460,0
20230601,121300,206592220,8460,8460,8460,8460,0
20230601,121200,206592220,8460,8460,8460,8460,0
20230601,121100,206592220,8460,8430,8460,8400,1001
20230601,121000,198171410,8400,8430,8430,8400,2000
20230601,120900,181347060,8480,8450,8480,8430,1001
20230601,120800,172903790,8440,8470,8470,8440,2000
20230601,120700,156002570,8480,8480,8480,8480,10
20230601,120600,155917770,8480,8470,8480,8470,7
20230601,120500,155858470,8460,8460,8460,8460,0
20230601,120400,155858470,8460,8460,8460,8460,0
20230601,120300,155858470,8460,8460,8460,8460,0
20230601,120200,155858470,8460,8460,8460,8460,0
20230601,120100,155858470,8460,8460,8460,8460,0
20230601,120000,155858470,8460,8460,8460,8460,1
20230601,115900,155850010,8460,8460,8460,8460,0
20230601,115800,155850010,8460,8460,8460,8460,0
20230601,115700,155850010,8460,8460,8460,8460,0
20230601,115600,155850010,8460,8460,8460,8460,0
20230601,115500,155850010,8460,8490,8490,8460,1001
20230601,115400,147367000,8500,8500,8500,8500,0
20230601,115300,147367000,8500,8500,8500,8500,50
20230601,115200,146942000,8500,8500,8500,8500,4
20230601,115100,146908000,8500,8500,8500,8490,70
20230601,115000,146313500,8500,8500,8500,8500,1
20230601,114900,146305000,8490,8490,8490,8490,7
20230601,114800,146245570,8500,8500,8500,8500,1
20230601,114700,146237070,8490,8490,8490,8490,0
20230601,114600,146237070,8490,8500,8500,8490,11
20230601,114500,146143640,8500,8500,8500,8500,0
20230601,114400,146143640,8500,8500,8500,8500,1
20230601,114300,146135140,8500,8500,8500,8500,33
20230601,114200,145854640,8510,8500,8510,8500,8
20230601,114100,145786630,8510,8500,8510,8500,8
20230601,114000,145718620,8500,8500,8500,8500,72
20230601,113900,145106620,8500,8500,8500,8500,0
20230601,113800,145106620,8500,8500,8500,8500,0
20230601,113700,145106620,8500,8500,8500,8500,0
20230601,113600,145106620,8500,8500,8500,8500,0
20230601,113500,145106620,8500,8500,8500,8500,0
20230601,113400,145106620,8500,8500,8500,8500,0
20230601,113300,145106620,8500,8500,8500,8500,0
20230601,113200,145106620,8500,8500,8500,8500,10
20230601,113100,145021620,8500,8500,8500,8500,1
20230601,113000,145013120,8490,8500,8500,8490,3
20230601,112900,144987630,8490,8490,8490,8490,277
20230601,112800,142635900,8500,8500,8500,8500,1
20230601,112700,142627400,8490,8490,8490,8490,125
20230601,112600,141566150,8490,8490,8490,8490,5
20230601,112500,141523700,8490,8490,8490,8490,0
20230601,112400,141523700,8490,8490,8490,8490,0
20230601,112300,141523700,8490,8490,8490,8490,0
20230601,112200,141523700,8490,8490,8490,8490,0
20230601,112100,141523700,8490,8490,8490,8490,0
20230601,112000,141523700,8490,8490,8490,8490,0
20230601,111900,141523700,8490,8490,8490,8490,0
20230601,111800,141523700,8490,8470,8490,8470,36
20230601,111700,141218760,8500,8500,8500,8500,0
20230601,111600,141218760,8500,8500,8500,8500,1
20230601,111500,141210260,8500,8500,8500,8500,300
20230601,111400,138660260,8500,8500,8500,8500,11
20230601,111300,138566760,8500,8500,8500,8500,0
20230601,111200,138566760,8500,8500,8500,8500,5
20230601,111100,138524260,8500,8500,8500,8500,5
20230601,111000,138481760,8500,8500,8500,8500,0
20230601,110900,138481760,8500,8500,8500,8500,100
20230601,110800,137631760,8500,8500,8500,8500,0
20230601,110700,137631760,8500,8500,8500,8500,100
20230601,110600,136781760,8500,8500,8500,8500,38
20230601,110500,136458760,8500,8470,8500,8470,59
20230601,110400,135957620,8510,8500,8510,8500,2
20230601,110300,135940610,8460,8490,8490,8460,1000
20230601,110200,127477770,8510,8500,8510,8500,2
20230601,110100,127460760,8510,8510,8510,8510,0
20230601,110000,127460760,8510,8510,8510,8510,0
20230601,105900,127460760,8510,8510,8510,8510,0
20230601,105800,127460760,8510,8510,8510,8510,0
20230601,105700,127460760,8510,8510,8510,8510,0
20230601,105600,127460760,8510,8510,8510,8510,1
20230601,105500,127452250,8480,8480,8480,8480,341
20230601,105400,124560570,8510,8510,8510,8510,0
20230601,105300,124560570,8510,8510,8510,8510,0
20230601,105200,124560570,8510,8510,8510,8510,213
20230601,105100,122747940,8510,8510,8510,8510,0
20230601,105000,122747940,8510,8510,8510,8510,6
20230601,104900,122696880,8510,8510,8510,8510,0
20230601,104800,122696880,8510,8510,8510,8510,64
20230601,104700,122152240,8510,8510,8510,8510,0
20230601,104600,122152240,8510,8500,8510,8490,4
20230601,104500,122118230,8500,8480,8500,8480,31
20230601,104400,121855310,8480,8480,8480,8480,0
20230601,104300,121855310,8480,8490,8490,8480,99
20230601,104200,121015440,8500,8500,8500,8500,1
20230601,104100,121006940,8500,8490,8500,8490,10
20230601,104000,120921990,8490,8490,8490,8490,30
20230601,103900,120667290,8480,8480,8480,8480,0
20230601,103800,120667290,8480,8490,8490,8480,137
20230601,103700,119504410,8500,8500,8500,8500,0
20230601,103600,119504410,8500,8500,8500,8500,191
20230601,103500,117880910,8500,8500,8500,8500,0
20230601,103400,117880910,8500,8500,8500,8500,0
20230601,103300,117880910,8500,8500,8500,8500,10
20230601,103200,117795910,8500,8500,8500,8500,1
20230601,103100,117787410,8510,8500,8510,8500,6
20230601,103000,117736380,8510,8500,8510,8500,253
20230601,102900,115585870,8500,8500,8500,8500,110
20230601,102800,114650870,8500,8480,8500,8480,213
20230601,102700,112840630,8500,8500,8500,8500,0
20230601,102600,112840630,8500,8500,8500,8500,0
20230601,102500,112840630,8500,8490,8500,8490,109
20230601,102400,111915210,8490,8490,8490,8490,0
20230601,102300,111915210,8490,8490,8490,8490,0
20230601,102200,111915210,8490,8490,8490,8490,0
20230601,102100,111915210,8490,8480,8490,8480,117
20230601,102000,110922080,8490,8490,8490,8490,0
20230601,101900,110922080,8490,8490,8490,8490,1
20230601,101800,110913590,8490,8480,8490,8480,2
20230601,101700,110896620,8490,8470,8490,8470,2
20230601,101600,110879660,8490,8490,8490,8490,1
20230601,101500,110871170,8470,8480,8480,8470,100
20230601,101400,110024100,8500,8500,8500,8500,0
20230601,101300,110024100,8500,8500,8500,8500,20
20230601,101200,109854100,8500,8500,8500,8500,0
20230601,101100,109854100,8500,8500,8500,8500,0
20230601,101000,109854100,8500,8500,8500,8500,1
20230601,100900,109845600,8500,8500,8500,8500,10
20230601,100800,109760600,8490,8490,8490,8490,262
20230601,100700,107536220,8470,8470,8470,8470,203
20230601,100600,105816810,8480,8480,8480,8480,104
20230601,100500,104934890,8500,8500,8500,8500,0
20230601,100400,104934890,8500,8500,8500,8500,0
20230601,100300,104934890,8500,8490,8500,8490,414
20230601,100200,101420010,8490,8490,8490,8490,2
20230601,100100,101403030,8470,8470,8470,8470,217
20230601,100000,99565040,8470,8470,8470,8470,0
20230601,095900,99565040,8470,8470,8470,8470,5
20230601,095800,99522690,8470,8470,8470,8470,0
20230601,095700,99522690,8470,8470,8470,8470,1
20230601,095600,99514220,8450,8450,8450,8450,28
20230601,095500,99277620,8440,8440,8440,8440,0
20230601,095400,99277620,8440,8440,8440,8440,5
20230601,095300,99235420,8470,8470,8470,8470,0
20230601,095200,99235420,8470,8470,8470,8470,1
20230601,095100,99226950,8440,8440,8440,8440,0
20230601,095000,99226950,8440,8440,8440,8440,136
20230601,094900,98079110,8480,8480,8480,8480,0
20230601,094800,98079110,8480,8480,8480,8440,92
20230601,094700,97302190,8480,8480,8480,8480,87
20230601,094600,96564430,8480,8480,8480,8480,1
20230601,094500,96555950,8440,8440,8440,8440,135
20230601,094400,95416550,8440,8440,8440,8440,265
20230601,094300,93179950,8440,8450,8450,8440,806
20230601,094200,86375190,8450,8450,8450,8450,13
20230601,094100,86265340,8450,8450,8450,8450,32
20230601,094000,85994940,8460,8480,8490,8450,1069
20230601,093900,76950160,8500,8490,8500,8490,51
20230601,093800,76517160,8500,8470,8500,8470,104
20230601,093700,75635860,8490,8490,8490,8490,51
20230601,093600,75202870,8490,8480,8490,8480,527
20230601,093500,70732720,8490,8480,8490,8480,5
20230601,093400,70690310,8490,8480,8490,8470,67
20230601,093300,70122300,8470,8470,8470,8470,21
20230601,093200,69944430,8470,8470,8480,8470,202
20230601,093100,68233480,8470,8490,8490,8470,888
20230601,093000,60707520,8490,8490,8490,8490,674
20230601,092900,54985260,8470,8470,8490,8470,208
20230601,092800,53223480,8480,8480,8480,8480,132
20230601,092700,52104120,8480,8480,8480,8480,123
20230601,092600,51061080,8470,8480,8480,8470,486
20230601,092500,46939940,8480,8470,8480,8470,503
20230601,092400,42679500,8470,8460,8470,8460,519
20230601,092300,38283740,8450,8440,8460,8440,66
20230601,092200,37725670,8440,8420,8440,8420,998
20230601,092100,29321320,8400,8390,8420,8390,139
20230601,092000,28154980,8390,8400,8400,8390,571
20230601,091900,23362560,8400,8400,8400,8390,9
20230601,091800,23286980,8390,8390,8390,8390,451
20230601,091700,19503090,8400,8410,8420,8400,428
20230601,091600,15907580,8410,8410,8410,8410,2
20230601,091500,15890760,8410,8420,8420,8410,336
20230601,091400,13064990,8410,8420,8420,8410,313
20230601,091300,10432530,8420,8420,8420,8420,147
20230601,091200,9194790,8420,8430,8430,8420,7
20230601,091100,9135830,8430,8430,8430,8430,20
20230601,091000,8967230,8430,8440,8440,8430,79
20230601,090900,8301250,8430,8430,8430,8430,0
20230601,090800,8301250,8430,8450,8450,8430,2
20230601,090700,8284370,8410,8410,8410,8410,78
20230601,090600,7628390,8410,8410,8410,8410,269
20230601,090500,5366100,8410,8410,8410,8410,10
20230601,090400,5282000,8470,8470,8470,8410,152
20230601,090300,3996060,8490,8490,8490,8490,0
20230601,090200,3996060,8490,8440,8490,8410,194
20230601,090100,2359500,8430,8430,8430,8430,12
20230601,090000,2258340,8490,8490,8490,8490,266