KissMeData/119830/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201100,1318344500,10040,10040,10040,10040,2591
20230601,201000,1318344500,10040,10040,10040,10040,0
20230601,200900,1318344500,10040,10040,10040,10040,0
20230601,200800,1318344500,10040,10040,10040,10040,0
20230601,200700,1318344500,10040,10040,10040,10040,0
20230601,200600,1318344500,10040,10040,10040,10040,0
20230601,200500,1318344500,10040,10040,10040,10040,0
20230601,200400,1318344500,10040,10040,10040,10040,0
20230601,200300,1318344500,10040,10040,10040,10040,0
20230601,200200,1318344500,10040,10040,10040,10040,0
20230601,200100,1318344500,10040,10040,10040,10040,0
20230601,200000,1318344500,10040,10040,10040,10040,0
20230601,195900,1318344500,10040,10040,10040,10040,0
20230601,195800,1318344500,10040,10040,10040,10040,0
20230601,195700,1318344500,10040,10040,10040,10040,0
20230601,195600,1318344500,10040,10040,10040,10040,0
20230601,195500,1318344500,10040,10040,10040,10040,0
20230601,195400,1318344500,10040,10040,10040,10040,0
20230601,195300,1318344500,10040,10040,10040,10040,0
20230601,195200,1318344500,10040,10040,10040,10040,0
20230601,195100,1318344500,10040,10040,10040,10040,0
20230601,195000,1318344500,10040,10040,10040,10040,0
20230601,194900,1318344500,10040,10040,10040,10040,0
20230601,194800,1318344500,10040,10040,10040,10040,0
20230601,194700,1318344500,10040,10040,10040,10040,0
20230601,194600,1318344500,10040,10040,10040,10040,0
20230601,194500,1318344500,10040,10040,10040,10040,0
20230601,194400,1318344500,10040,10040,10040,10040,0
20230601,194300,1318344500,10040,10040,10040,10040,0
20230601,194200,1318344500,10040,10040,10040,10040,0
20230601,194100,1318344500,10040,10040,10040,10040,2591
20230601,194000,1318344500,10040,10040,10040,10040,0
20230601,193900,1318344500,10040,10040,10040,10040,0
20230601,193800,1318344500,10040,10040,10040,10040,0
20230601,193700,1318344500,10040,10040,10040,10040,0
20230601,193600,1318344500,10040,10040,10040,10040,0
20230601,193500,1318344500,10040,10040,10040,10040,0
20230601,193400,1318344500,10040,10040,10040,10040,0
20230601,193300,1318344500,10040,10040,10040,10040,0
20230601,193200,1318344500,10040,10040,10040,10040,0
20230601,193100,1318344500,10040,10040,10040,10040,0
20230601,193000,1318344500,10040,10040,10040,10040,0
20230601,192900,1318344500,10040,10040,10040,10040,0
20230601,192800,1318344500,10040,10040,10040,10040,0
20230601,192700,1318344500,10040,10040,10040,10040,0
20230601,192600,1318344500,10040,10040,10040,10040,0
20230601,192500,1318344500,10040,10040,10040,10040,0
20230601,192400,1318344500,10040,10040,10040,10040,0
20230601,192300,1318344500,10040,10040,10040,10040,0
20230601,192200,1318344500,10040,10040,10040,10040,0
20230601,192100,1318344500,10040,10040,10040,10040,0
20230601,192000,1318344500,10040,10040,10040,10040,0
20230601,191900,1318344500,10040,10040,10040,10040,0
20230601,191800,1318344500,10040,10040,10040,10040,0
20230601,191700,1318344500,10040,10040,10040,10040,0
20230601,191600,1318344500,10040,10040,10040,10040,0
20230601,191500,1318344500,10040,10040,10040,10040,0
20230601,191400,1318344500,10040,10040,10040,10040,0
20230601,191300,1318344500,10040,10040,10040,10040,0
20230601,191200,1318344500,10040,10040,10040,10040,0
20230601,191100,1318344500,10040,10040,10040,10040,2591
20230601,191000,1318344500,10040,10040,10040,10040,0
20230601,190900,1318344500,10040,10040,10040,10040,0
20230601,190800,1318344500,10040,10040,10040,10040,0
20230601,190700,1318344500,10040,10040,10040,10040,0
20230601,190600,1318344500,10040,10040,10040,10040,0
20230601,190500,1318344500,10040,10040,10040,10040,0
20230601,190400,1318344500,10040,10040,10040,10040,0
20230601,190300,1318344500,10040,10040,10040,10040,0
20230601,190200,1318344500,10040,10040,10040,10040,0
20230601,190100,1318344500,10040,10040,10040,10040,0
20230601,190000,1318344500,10040,10040,10040,10040,0
20230601,185900,1318344500,10040,10040,10040,10040,0
20230601,185800,1318344500,10040,10040,10040,10040,0
20230601,185700,1318344500,10040,10040,10040,10040,0
20230601,185600,1318344500,10040,10040,10040,10040,0
20230601,185500,1318344500,10040,10040,10040,10040,0
20230601,185400,1318344500,10040,10040,10040,10040,0
20230601,185300,1318344500,10040,10040,10040,10040,0
20230601,185200,1318344500,10040,10040,10040,10040,0
20230601,185100,1318344500,10040,10040,10040,10040,0
20230601,185000,1318344500,10040,10040,10040,10040,0
20230601,184900,1318344500,10040,10040,10040,10040,0
20230601,184800,1318344500,10040,10040,10040,10040,0
20230601,184700,1318344500,10040,10040,10040,10040,0
20230601,184600,1318344500,10040,10040,10040,10040,0
20230601,184500,1318344500,10040,10040,10040,10040,0
20230601,184400,1318344500,10040,10040,10040,10040,0
20230601,184300,1318344500,10040,10040,10040,10040,0
20230601,184200,1318344500,10040,10040,10040,10040,0
20230601,184100,1318344500,10040,10040,10040,10040,2591
20230601,184000,1318344500,10040,10040,10040,10040,0
20230601,183900,1318344500,10040,10040,10040,10040,0
20230601,183800,1318344500,10040,10040,10040,10040,0
20230601,183700,1318344500,10040,10040,10040,10040,0
20230601,183600,1318344500,10040,10040,10040,10040,0
20230601,183500,1318344500,10040,10040,10040,10040,0
20230601,183400,1318344500,10040,10040,10040,10040,0
20230601,183300,1318344500,10040,10040,10040,10040,0
20230601,183200,1318344500,10040,10040,10040,10040,0
20230601,183100,1318344500,10040,10040,10040,10040,0
20230601,183000,1318344500,10040,10040,10040,10040,0
20230601,182900,1318344500,10040,10040,10040,10040,0
20230601,182800,1318344500,10040,10040,10040,10040,0
20230601,182700,1318344500,10040,10040,10040,10040,0
20230601,182600,1318344500,10040,10040,10040,10040,0
20230601,182500,1318344500,10040,10040,10040,10040,0
20230601,182400,1318344500,10040,10040,10040,10040,0
20230601,182300,1318344500,10040,10040,10040,10040,0
20230601,182200,1318344500,10040,10040,10040,10040,0
20230601,182100,1318344500,10040,10040,10040,10040,0
20230601,182000,1318344500,10040,10040,10040,10040,0
20230601,181900,1318344500,10040,10040,10040,10040,0
20230601,181800,1318344500,10040,10040,10040,10040,0
20230601,181700,1318344500,10040,10040,10040,10040,0
20230601,181600,1318344500,10040,10040,10040,10040,0
20230601,181500,1318344500,10040,10040,10040,10040,0
20230601,181400,1318344500,10040,10040,10040,10040,0
20230601,181300,1318344500,10040,10040,10040,10040,0
20230601,181200,1318344500,10040,10040,10040,10040,0
20230601,181100,1318344500,10040,10040,10040,10040,2591
20230601,181000,1318344500,10040,10040,10040,10040,0
20230601,180900,1318344500,10040,10040,10040,10040,0
20230601,180800,1318344500,10040,10040,10040,10040,0
20230601,180700,1318344500,10040,10040,10040,10040,0
20230601,180600,1318344500,10040,10040,10040,10040,0
20230601,180500,1318344500,10040,10040,10040,10040,0
20230601,180400,1318344500,10040,10040,10040,10040,0
20230601,180300,1318344500,10040,10040,10040,10040,0
20230601,180200,1318344500,10040,10040,10040,10040,0
20230601,180100,1318344500,10040,10040,10040,10040,0
20230601,180000,1318344500,10040,10040,10040,10040,0
20230601,175900,1318344500,10040,10040,10040,10040,0
20230601,175800,1318344500,10040,10040,10040,10040,0
20230601,175700,1318344500,10040,10040,10040,10040,0
20230601,175600,1318344500,10040,10040,10040,10040,0
20230601,175500,1318344500,10040,10040,10040,10040,0
20230601,175400,1318344500,10040,10040,10040,10040,0
20230601,175300,1318344500,10040,10040,10040,10040,0
20230601,175200,1318344500,10040,10040,10040,10040,0
20230601,175100,1318344500,10040,10040,10040,10040,0
20230601,175000,1318344500,10040,10040,10040,10040,0
20230601,174900,1318344500,10040,10040,10040,10040,0
20230601,174800,1318344500,10040,10040,10040,10040,0
20230601,174700,1318344500,10040,10040,10040,10040,0
20230601,174600,1318344500,10040,10040,10040,10040,0
20230601,174500,1318344500,10040,10040,10040,10040,0
20230601,174400,1318344500,10040,10040,10040,10040,0
20230601,174300,1318344500,10040,10040,10040,10040,0
20230601,174200,1318344500,10040,10040,10040,10040,0
20230601,174100,1318344500,10040,10040,10040,10040,2591
20230601,174000,1318344500,10040,10040,10040,10040,0
20230601,173900,1318344500,10040,10040,10040,10040,0
20230601,173800,1318344500,10040,10040,10040,10040,0
20230601,173700,1318344500,10040,10040,10040,10040,0
20230601,173600,1318344500,10040,10040,10040,10040,0
20230601,173500,1318344500,10040,10040,10040,10040,0
20230601,173400,1318344500,10040,10040,10040,10040,0
20230601,173300,1318344500,10040,10040,10040,10040,0
20230601,173200,1318344500,10040,10040,10040,10040,0
20230601,173100,1318344500,10040,10040,10040,10040,0
20230601,173000,1318344500,10040,10040,10040,10040,0
20230601,172900,1318344500,10040,10040,10040,10040,0
20230601,172800,1318344500,10040,10040,10040,10040,0
20230601,172700,1318344500,10040,10040,10040,10040,0
20230601,172600,1318344500,10040,10040,10040,10040,0
20230601,172500,1318344500,10040,10040,10040,10040,0
20230601,172400,1318344500,10040,10040,10040,10040,0
20230601,172300,1318344500,10040,10040,10040,10040,0
20230601,172200,1318344500,10040,10040,10040,10040,0
20230601,172100,1318344500,10040,10040,10040,10040,0
20230601,172000,1318344500,10040,10040,10040,10040,0
20230601,171900,1318344500,10040,10040,10040,10040,0
20230601,171800,1318344500,10040,10040,10040,10040,0
20230601,171700,1318344500,10040,10040,10040,10040,0
20230601,171600,1318344500,10040,10040,10040,10040,0
20230601,171500,1318344500,10040,10040,10040,10040,0
20230601,171400,1318344500,10040,10040,10040,10040,0
20230601,171300,1318344500,10040,10040,10040,10040,0
20230601,171200,1318344500,10040,10040,10040,10040,0
20230601,171100,1318344500,10040,10040,10040,10040,2591
20230601,171000,1318344500,10040,10040,10040,10040,0
20230601,170900,1318344500,10040,10040,10040,10040,0
20230601,170800,1318344500,10040,10040,10040,10040,0
20230601,170700,1318344500,10040,10040,10040,10040,0
20230601,170600,1318344500,10040,10040,10040,10040,0
20230601,170500,1318344500,10040,10040,10040,10040,0
20230601,170400,1318344500,10040,10040,10040,10040,0
20230601,170300,1318344500,10040,10040,10040,10040,0
20230601,170200,1318344500,10040,10040,10040,10040,0
20230601,170100,1318344500,10040,10040,10040,10040,0
20230601,170000,1318344500,10040,10040,10040,10040,0
20230601,165900,1318344500,10040,10040,10040,10040,0
20230601,165800,1318344500,10040,10040,10040,10040,0
20230601,165700,1318344500,10040,10040,10040,10040,0
20230601,165600,1318344500,10040,10040,10040,10040,0
20230601,165500,1318344500,10040,10040,10040,10040,0
20230601,165400,1318344500,10040,10040,10040,10040,0
20230601,165300,1318344500,10040,10040,10040,10040,0
20230601,165200,1318344500,10040,10040,10040,10040,0
20230601,165100,1318344500,10040,10040,10040,10040,0
20230601,165000,1318344500,10040,10040,10040,10040,0
20230601,164900,1318344500,10040,10040,10040,10040,0
20230601,164800,1318344500,10040,10040,10040,10040,0
20230601,164700,1318344500,10040,10040,10040,10040,0
20230601,164600,1318344500,10040,10040,10040,10040,0
20230601,164500,1318344500,10040,10040,10040,10040,0
20230601,164400,1318344500,10040,10040,10040,10040,0
20230601,164300,1318344500,10040,10040,10040,10040,0
20230601,164200,1318344500,10040,10040,10040,10040,0
20230601,164100,1318344500,10040,10040,10040,10040,2591
20230601,164000,1318344500,10040,10040,10040,10040,0
20230601,163900,1318344500,10040,10040,10040,10040,0
20230601,163800,1318344500,10040,10040,10040,10040,0
20230601,163700,1318344500,10040,10040,10040,10040,0
20230601,163600,1318344500,10040,10040,10040,10040,0
20230601,163500,1318344500,10040,10040,10040,10040,0
20230601,163400,1318344500,10040,10040,10040,10040,0
20230601,163300,1318344500,10040,10040,10040,10040,0
20230601,163200,1318344500,10040,10040,10040,10040,0
20230601,163100,1318344500,10040,10040,10040,10040,0
20230601,163000,1318344500,10040,10040,10040,10040,0
20230601,162900,1318344500,10040,10040,10040,10040,0
20230601,162800,1318344500,10040,10040,10040,10040,0
20230601,162700,1318344500,10040,10040,10040,10040,0
20230601,162600,1318344500,10040,10040,10040,10040,0
20230601,162500,1318344500,10040,10040,10040,10040,0
20230601,162400,1318344500,10040,10040,10040,10040,0
20230601,162300,1318344500,10040,10040,10040,10040,0
20230601,162200,1318344500,10040,10040,10040,10040,0
20230601,162100,1318344500,10040,10040,10040,10040,0
20230601,162000,1318344500,10040,10040,10040,10040,0
20230601,161900,1318344500,10040,10040,10040,10040,0
20230601,161800,1318344500,10040,10040,10040,10040,0
20230601,161700,1318344500,10040,10040,10040,10040,0
20230601,161600,1318344500,10040,10040,10040,10040,0
20230601,161500,1318344500,10040,10040,10040,10040,0
20230601,161400,1318344500,10040,10040,10040,10040,0
20230601,161300,1318344500,10040,10040,10040,10040,0
20230601,161200,1318344500,10040,10040,10040,10040,0
20230601,161100,1318344500,10040,10040,10040,10040,2591
20230601,161000,1318344500,10040,10040,10040,10040,0
20230601,160900,1318344500,10040,10040,10040,10040,0
20230601,160800,1318344500,10040,10040,10040,10040,0
20230601,160700,1318344500,10040,10040,10040,10040,0
20230601,160600,1318344500,10040,10040,10040,10040,0
20230601,160500,1318344500,10040,10040,10040,10040,0
20230601,160400,1318344500,10040,10040,10040,10040,0
20230601,160300,1318344500,10040,10040,10040,10040,0
20230601,160200,1318344500,10040,10040,10040,10040,0
20230601,160100,1318344500,10040,10040,10040,10040,0
20230601,160000,1318344500,10040,10040,10040,10040,0
20230601,155900,1318344500,10040,10040,10040,10040,0
20230601,155800,1318344500,10040,10040,10040,10040,0
20230601,155700,1318344500,10040,10040,10040,10040,0
20230601,155600,1318344500,10040,10040,10040,10040,0
20230601,155500,1318344500,10040,10040,10040,10040,0
20230601,155400,1318344500,10040,10040,10040,10040,0
20230601,155300,1318344500,10040,10040,10040,10040,0
20230601,155200,1318344500,10040,10040,10040,10040,0
20230601,155100,1318344500,10040,10040,10040,10040,0
20230601,155000,1318344500,10040,10040,10040,10040,0
20230601,154900,1318344500,10040,10040,10040,10040,0
20230601,154800,1318344500,10040,10040,10040,10040,0
20230601,154700,1318344500,10040,10040,10040,10040,0
20230601,154600,1318344500,10040,10040,10040,10040,0
20230601,154500,1318344500,10040,10040,10040,10040,0
20230601,154400,1318344500,10040,10040,10040,10040,0
20230601,154300,1318344500,10040,10040,10040,10040,0
20230601,154200,1318344500,10040,10040,10040,10040,0
20230601,154100,1318344500,10040,10040,10040,10040,2591
20230601,154000,1318344500,10040,10040,10040,10040,0
20230601,153900,1318344500,10040,10040,10040,10040,0
20230601,153800,1318344500,10040,10040,10040,10040,0
20230601,153700,1318344500,10040,10040,10040,10040,0
20230601,153600,1318344500,10040,10040,10040,10040,0
20230601,153500,1318344500,10040,10040,10040,10040,0
20230601,153400,1318344500,10040,10040,10040,10040,0
20230601,153300,1318344500,10040,10040,10040,10040,0
20230601,153200,1318344500,10040,10040,10040,10040,0
20230601,153100,1318344500,10040,10040,10040,10040,0
20230601,153000,1318344500,10040,10040,10040,10040,2591
20230601,152900,1292330860,10010,10010,10010,10010,0
20230601,152800,1292330860,10010,10010,10010,10010,0
20230601,152700,1292330860,10010,10010,10010,10010,0
20230601,152600,1292330860,10010,10010,10010,10010,0
20230601,152500,1292330860,10010,10010,10010,10010,0
20230601,152400,1292330860,10010,10010,10010,10010,0
20230601,152300,1292330860,10010,10010,10010,10010,0
20230601,152200,1292330860,10010,10010,10010,10010,0
20230601,152100,1292330860,10010,10010,10010,10010,0
20230601,152000,1292330860,10010,10010,10010,10010,0
20230601,151900,1292330860,10010,10010,10010,9970,1288
20230601,151800,1279476630,10010,10010,10010,10010,23
20230601,151700,1279246400,10010,10010,10010,10010,1
20230601,151600,1279236390,9990,9990,9990,9990,0
20230601,151500,1279236390,9990,9980,9990,9980,1617
20230601,151400,1263097520,9990,10000,10000,9990,412
20230601,151300,1258978530,10010,10010,10010,10010,2
20230601,151200,1258958510,10000,10000,10000,10000,0
20230601,151100,1258958510,10000,10000,10000,10000,0
20230601,151000,1258958510,10000,10000,10000,10000,110
20230601,150900,1257858510,9990,9990,9990,9990,2233
20230601,150800,1235550840,9990,9990,9990,9990,50
20230601,150700,1235051340,9990,10000,10000,9990,1250
20230601,150600,1222551840,10000,10000,10000,10000,30
20230601,150500,1222251840,10000,10000,10000,10000,0
20230601,150400,1222251840,10000,10000,10000,10000,20
20230601,150300,1222051840,10000,10000,10000,10000,201
20230601,150200,1220041840,10010,10010,10010,10010,0
20230601,150100,1220041840,10010,10010,10010,10010,0
20230601,150000,1220041840,10010,10010,10010,10010,0
20230601,145900,1220041840,10010,10010,10010,10010,0
20230601,145800,1220041840,10010,10010,10010,10010,1
20230601,145700,1220031830,10020,10020,10020,10020,0
20230601,145600,1220031830,10020,10020,10020,10020,5
20230601,145500,1219981730,10020,10020,10020,10020,94
20230601,145400,1219039850,10020,10020,10020,10020,0
20230601,145300,1219039850,10020,10020,10020,10020,0
20230601,145200,1219039850,10020,10020,10020,10020,0
20230601,145100,1219039850,10020,10020,10020,10020,133
20230601,145000,1217707190,10020,10020,10020,10020,0
20230601,144900,1217707190,10020,10020,10020,10020,68
20230601,144800,1217025830,10020,10020,10020,10020,0
20230601,144700,1217025830,10020,10010,10020,10010,831
20230601,144600,1208699970,10010,10010,10010,10010,0
20230601,144500,1208699970,10010,10010,10010,10010,95
20230601,144400,1207749020,10010,10010,10010,10010,0
20230601,144300,1207749020,10010,10000,10010,10000,412
20230601,144200,1203628970,10000,10000,10000,10000,21
20230601,144100,1203418970,10000,10000,10000,10000,101
20230601,144000,1202408970,10010,10010,10010,10010,100
20230601,143900,1201407970,10010,10010,10010,10010,139
20230601,143800,1200016580,10010,10010,10010,10010,361
20230601,143700,1196402970,10000,10000,10000,10000,0
20230601,143600,1196402970,10000,10000,10000,10000,0
20230601,143500,1196402970,10000,10000,10000,10000,0
20230601,143400,1196402970,10000,10000,10000,10000,3838
20230601,143300,1158022970,10010,10010,10010,10010,46
20230601,143200,1157562510,10010,10010,10010,10010,0
20230601,143100,1157562510,10010,10010,10010,10010,5
20230601,143000,1157512460,10020,10010,10020,10010,70
20230601,142900,1156811730,10010,10010,10010,10010,0
20230601,142800,1156811730,10010,10010,10010,10010,0
20230601,142700,1156811730,10010,10010,10010,10010,0
20230601,142600,1156811730,10010,10010,10010,10010,13
20230601,142500,1156681600,10010,10010,10010,10010,170
20230601,142400,1154979900,10020,10020,10020,10020,103
20230601,142300,1153947840,10020,10020,10020,10020,100
20230601,142200,1152945840,10020,10020,10020,10020,0
20230601,142100,1152945840,10020,10020,10020,10020,0
20230601,142000,1152945840,10020,10020,10020,10020,0
20230601,141900,1152945840,10020,10020,10020,10020,0
20230601,141800,1152945840,10020,10020,10020,10020,0
20230601,141700,1152945840,10020,10020,10020,10020,0
20230601,141600,1152945840,10020,10020,10020,10020,0
20230601,141500,1152945840,10020,10020,10020,10020,0
20230601,141400,1152945840,10020,10020,10020,10020,0
20230601,141300,1152945840,10020,10020,10020,10020,0
20230601,141200,1152945840,10020,10020,10020,10020,0
20230601,141100,1152945840,10020,10020,10020,10020,0
20230601,141000,1152945840,10020,10020,10020,10020,0
20230601,140900,1152945840,10020,10020,10020,10020,687
20230601,140800,1146062100,10020,10020,10020,10020,500
20230601,140700,1141052100,10040,10020,10040,10020,18
20230601,140600,1140871720,10030,10030,10030,10030,0
20230601,140500,1140871720,10030,10030,10030,10030,138
20230601,140400,1139487580,10040,10040,10040,10040,6100
20230601,140300,1078243580,10040,10040,10040,10040,1
20230601,140200,1078233540,10030,10030,10030,10030,0
20230601,140100,1078233540,10030,10040,10040,10030,783
20230601,140000,1070380040,10030,10030,10030,10030,0
20230601,135900,1070380040,10030,10030,10030,10030,180
20230601,135800,1068574640,10030,10030,10030,10030,0
20230601,135700,1068574640,10030,10030,10030,10030,0
20230601,135600,1068574640,10030,10030,10030,10030,0
20230601,135500,1068574640,10030,10030,10030,10030,497
20230601,135400,1063589730,10030,10030,10030,10030,0
20230601,135300,1063589730,10030,10030,10030,10030,0
20230601,135200,1063589730,10030,10030,10030,10030,0
20230601,135100,1063589730,10030,10030,10030,10030,0
20230601,135000,1063589730,10030,10030,10030,10030,0
20230601,134900,1063589730,10030,10030,10030,10030,0
20230601,134800,1063589730,10030,10030,10030,10030,0
20230601,134700,1063589730,10030,10030,10030,10030,0
20230601,134600,1063589730,10030,10030,10030,10030,1
20230601,134500,1063579700,10010,10010,10010,10010,0
20230601,134400,1063579700,10010,10010,10010,10010,0
20230601,134300,1063579700,10010,10030,10030,10010,30
20230601,134200,1063279380,10020,10020,10020,10020,0
20230601,134100,1063279380,10020,10020,10020,10020,24
20230601,134000,1063038900,10020,10020,10020,10020,378
20230601,133900,1059251340,10030,10030,10030,10030,0
20230601,133800,1059251340,10030,10030,10030,10030,10
20230601,133700,1059151040,10030,10030,10030,10030,0
20230601,133600,1059151040,10030,10030,10030,10030,0
20230601,133500,1059151040,10030,10030,10030,10030,1
20230601,133400,1059141010,10020,10020,10020,10020,0
20230601,133300,1059141010,10020,10030,10030,10020,9
20230601,133200,1059050780,10030,10030,10030,10030,0
20230601,133100,1059050780,10030,10040,10040,10030,129
20230601,133000,1057756550,10040,10040,10040,10040,18
20230601,132900,1057575830,10040,10040,10040,10040,0
20230601,132800,1057575830,10040,10040,10040,10040,9
20230601,132700,1057485470,10040,10040,10040,10040,0
20230601,132600,1057485470,10040,10020,10040,10020,7248
20230601,132500,984847650,10010,10010,10010,10010,472
20230601,132400,980122930,10010,10010,10010,10010,0
20230601,132300,980122930,10010,10010,10010,10010,0
20230601,132200,980122930,10010,10010,10010,10010,0
20230601,132100,980122930,10010,10010,10010,10010,0
20230601,132000,980122930,10010,10010,10010,10010,0
20230601,131900,980122930,10010,10010,10010,10010,0
20230601,131800,980122930,10010,10010,10010,10010,0
20230601,131700,980122930,10010,10010,10010,10010,0
20230601,131600,980122930,10010,10010,10010,10010,0
20230601,131500,980122930,10010,10010,10010,10010,0
20230601,131400,980122930,10010,10010,10010,10010,0
20230601,131300,980122930,10010,9990,10010,9990,18
20230601,131200,979942770,10010,10010,10010,10010,700
20230601,131100,972935770,10010,10000,10010,10000,233
20230601,131000,970605760,10000,10000,10000,10000,1101
20230601,130900,959595760,9990,9990,9990,9990,300
20230601,130800,956598760,9970,9970,9970,9970,0
20230601,130700,956598760,9970,9990,9990,9970,1390
20230601,130600,942732740,10000,10000,10000,10000,0
20230601,130500,942732740,10000,10000,10000,10000,0
20230601,130400,942732740,10000,10000,10000,10000,5
20230601,130300,942682740,9990,9990,9990,9990,24
20230601,130200,942442980,10000,10000,10000,10000,0
20230601,130100,942442980,10000,10000,10000,10000,0
20230601,130000,942442980,10000,9990,10000,9990,136
20230601,125900,941084330,9990,10000,10000,9990,1156
20230601,125800,929525890,9990,9990,9990,9990,0
20230601,125700,929525890,9990,9990,9990,9990,279
20230601,125600,926738680,9990,9990,9990,9990,10
20230601,125500,926638780,10010,10010,10010,10010,0
20230601,125400,926638780,10010,10010,10010,10010,0
20230601,125300,926638780,10010,9990,10010,9990,45
20230601,125200,926189130,9990,9990,9990,9990,0
20230601,125100,926189130,9990,9990,9990,9990,0
20230601,125000,926189130,9990,9990,9990,9990,0
20230601,124900,926189130,9990,9990,9990,9990,0
20230601,124800,926189130,9990,9990,10000,9990,656
20230601,124700,919630690,10000,10000,10000,10000,0
20230601,124600,919630690,10000,10000,10000,10000,0
20230601,124500,919630690,10000,10000,10000,10000,0
20230601,124400,919630690,10000,10000,10000,10000,153
20230601,124300,918100690,10020,10020,10020,10020,0
20230601,124200,918100690,10020,10010,10020,10010,200
20230601,124100,916098000,10000,10000,10000,10000,0
20230601,124000,916098000,10000,10000,10000,10000,43
20230601,123900,915668000,10020,10020,10020,10020,0
20230601,123800,915668000,10020,10020,10020,10020,200
20230601,123700,913664000,10010,10010,10010,10010,200
20230601,123600,911662000,10000,10000,10000,10000,0
20230601,123500,911662000,10000,10010,10010,10000,201
20230601,123400,909650000,10020,10020,10020,10020,0
20230601,123300,909650000,10020,10010,10020,10010,900
20230601,123200,900633070,9990,9990,9990,9990,0
20230601,123100,900633070,9990,9990,9990,9990,0
20230601,123000,900633070,9990,9990,9990,9990,0
20230601,122900,900633070,9990,9990,9990,9990,0
20230601,122800,900633070,9990,10000,10000,9990,105
20230601,122700,899583990,10000,10000,10000,10000,27
20230601,122600,899313990,10000,10000,10000,10000,200
20230601,122500,897313990,9990,9990,9990,9990,0
20230601,122400,897313990,9990,10000,10000,9990,1250
20230601,122300,884819380,10010,10010,10010,10010,0
20230601,122200,884819380,10010,10010,10010,10010,1
20230601,122100,884809370,10010,10010,10010,10010,0
20230601,122000,884809370,10010,10010,10010,10010,0
20230601,121900,884809370,10010,10010,10010,10010,0
20230601,121800,884809370,10010,10010,10010,10010,0
20230601,121700,884809370,10010,10010,10010,10010,0
20230601,121600,884809370,10010,10010,10010,10010,0
20230601,121500,884809370,10010,10010,10010,10010,100
20230601,121400,883808370,10010,10010,10010,10010,0
20230601,121300,883808370,10010,10010,10010,10010,0
20230601,121200,883808370,10010,10010,10010,10010,1
20230601,121100,883798360,10010,10010,10010,10010,0
20230601,121000,883798360,10010,10010,10010,10010,0
20230601,120900,883798360,10010,10010,10010,10010,23
20230601,120800,883568130,10010,10010,10010,10010,101
20230601,120700,882557120,10000,10000,10000,10000,0
20230601,120600,882557120,10000,10000,10000,10000,0
20230601,120500,882557120,10000,10000,10000,10000,1
20230601,120400,882547120,10010,10010,10010,10010,0
20230601,120300,882547120,10010,10010,10010,10010,0
20230601,120200,882547120,10010,10010,10010,10010,0
20230601,120100,882547120,10010,10010,10010,10010,0
20230601,120000,882547120,10010,10000,10010,10000,2
20230601,115900,882527110,9980,9980,9980,9980,0
20230601,115800,882527110,9980,9980,9980,9980,0
20230601,115700,882527110,9980,9980,9980,9980,0
20230601,115600,882527110,9980,9980,9980,9980,0
20230601,115500,882527110,9980,9980,9980,9980,0
20230601,115400,882527110,9980,9980,9980,9980,0
20230601,115300,882527110,9980,9980,9980,9980,0
20230601,115200,882527110,9980,9980,9980,9980,1900
20230601,115100,863565110,9990,9990,9990,9990,110
20230601,115000,862466210,9990,9990,9990,9990,90
20230601,114900,861567110,9990,9990,9990,9990,315
20230601,114800,858420260,9990,9990,9990,9990,0
20230601,114700,858420260,9990,10000,10000,9990,1262
20230601,114600,845808000,10000,10000,10000,10000,0
20230601,114500,845808000,10000,10000,10000,10000,0
20230601,114400,845808000,10000,10000,10000,10000,258
20230601,114300,843228000,10000,10010,10010,10000,1600
20230601,114200,827226950,10010,10010,10010,10010,0
20230601,114100,827226950,10010,10010,10010,10010,0
20230601,114000,827226950,10010,10010,10010,10010,0
20230601,113900,827226950,10010,10010,10010,10010,0
20230601,113800,827226950,10010,10010,10010,10010,0
20230601,113700,827226950,10010,10020,10020,10010,2
20230601,113600,827206920,10000,10000,10000,10000,0
20230601,113500,827206920,10000,10000,10000,10000,0
20230601,113400,827206920,10000,10000,10000,10000,0
20230601,113300,827206920,10000,10000,10000,10000,0
20230601,113200,827206920,10000,10000,10000,10000,51
20230601,113100,826696920,10000,10000,10000,10000,0
20230601,113000,826696920,10000,10000,10000,10000,0
20230601,112900,826696920,10000,10010,10010,10000,550
20230601,112800,821192950,10030,10030,10030,10030,0
20230601,112700,821192950,10030,10030,10030,10030,0
20230601,112600,821192950,10030,10030,10030,10030,0
20230601,112500,821192950,10030,10030,10030,10030,1
20230601,112400,821182920,10010,10010,10010,10010,0
20230601,112300,821182920,10010,10010,10010,10010,0
20230601,112200,821182920,10010,10020,10020,10010,1500
20230601,112100,806165920,10010,10010,10010,10010,0
20230601,112000,806165920,10010,10010,10010,10010,0
20230601,111900,806165920,10010,10010,10010,10010,0
20230601,111800,806165920,10010,10010,10010,10010,0
20230601,111700,806165920,10010,10010,10010,10010,7
20230601,111600,806095850,10030,10030,10030,10030,0
20230601,111500,806095850,10030,10030,10030,10030,0
20230601,111400,806095850,10030,10030,10030,10030,1
20230601,111300,806085820,10020,10020,10020,10020,247
20230601,111200,803610880,10030,10030,10030,10030,1118
20230601,111100,792397340,10030,10030,10030,10030,0
20230601,111000,792397340,10030,10030,10030,10030,0
20230601,110900,792397340,10030,10030,10030,10030,8
20230601,110800,792317100,10040,10040,10040,10040,1
20230601,110700,792307060,10040,10040,10040,10040,0
20230601,110600,792307060,10040,10040,10040,10040,0
20230601,110500,792307060,10040,10040,10040,10040,1
20230601,110400,792297020,10040,10040,10040,10040,1
20230601,110300,792286980,10040,10040,10040,10040,0
20230601,110200,792286980,10040,10040,10040,10040,1
20230601,110100,792276940,10040,10040,10040,10040,1
20230601,110000,792266900,10040,10040,10050,10030,37
20230601,105900,791895730,10040,10040,10040,10040,0
20230601,105800,791895730,10040,10040,10040,10040,0
20230601,105700,791895730,10040,10040,10040,10040,0
20230601,105600,791895730,10040,10040,10040,10040,1
20230601,105500,791885690,10040,10040,10040,10040,0
20230601,105400,791885690,10040,10040,10040,10040,0
20230601,105300,791885690,10040,10040,10040,10040,0
20230601,105200,791885690,10040,10060,10060,10040,37
20230601,105100,791514190,10040,10040,10040,10040,0
20230601,105000,791514190,10040,10050,10050,10040,1001
20230601,104900,781454150,10050,10050,10050,10050,2
20230601,104800,781434050,10060,10060,10060,10060,0
20230601,104700,781434050,10060,10060,10060,10060,0
20230601,104600,781434050,10060,10060,10060,10060,0
20230601,104500,781434050,10060,10060,10060,10060,0
20230601,104400,781434050,10060,10060,10060,10060,0
20230601,104300,781434050,10060,10030,10060,10010,552
20230601,104200,775898380,10050,10050,10050,10050,1
20230601,104100,775888330,10040,10040,10040,10040,250
20230601,104000,773378330,10050,10040,10050,10030,6
20230601,103900,773318100,10050,10070,10070,10050,84
20230601,103800,772473720,10050,10050,10050,10050,0
20230601,103700,772473720,10050,10050,10050,10050,900
20230601,103600,763428720,10080,10080,10080,10080,0
20230601,103500,763428720,10080,10080,10080,10080,0
20230601,103400,763428720,10080,10080,10080,10080,0
20230601,103300,763428720,10080,10080,10080,10080,0
20230601,103200,763428720,10080,10080,10080,10080,0
20230601,103100,763428720,10080,10080,10080,10080,0
20230601,103000,763428720,10080,10080,10080,10080,9
20230601,102900,763338000,10080,10080,10080,10080,1
20230601,102800,763327920,10050,10050,10050,10050,158
20230601,102700,761740020,10050,10050,10050,10050,0
20230601,102600,761740020,10050,10050,10050,10050,0
20230601,102500,761740020,10050,10050,10050,10050,0
20230601,102400,761740020,10050,10050,10050,10050,0
20230601,102300,761740020,10050,10050,10050,10050,0
20230601,102200,761740020,10050,10050,10050,10050,2
20230601,102100,761719920,10030,10030,10030,10030,0
20230601,102000,761719920,10030,10030,10030,10030,0
20230601,101900,761719920,10030,10020,10030,10000,1145
20230601,101800,750261160,10010,10020,10020,10010,966
20230601,101700,740584650,10030,10040,10040,10030,1166
20230601,101600,728883510,10050,10050,10050,10050,478
20230601,101500,724079610,10060,10070,10070,10060,1154
20230601,101400,712470110,10070,10080,10080,10070,548
20230601,101300,706951270,10090,10090,10090,10090,0
20230601,101200,706951270,10090,10090,10090,10090,0
20230601,101100,706951270,10090,10090,10090,10090,2
20230601,101000,706931090,10080,10080,10080,10080,345
20230601,100900,703453490,10080,10090,10090,10080,511
20230601,100800,698302500,10080,10080,10080,10080,135
20230601,100700,696941700,10080,10080,10080,10080,763
20230601,100600,689250660,10080,10080,10080,10080,1
20230601,100500,689240580,10070,10070,10070,10070,0
20230601,100400,689240580,10070,10070,10070,10070,475
20230601,100300,684457330,10070,10060,10070,10060,101
20230601,100200,683441260,10070,10070,10070,10070,0
20230601,100100,683441260,10070,10070,10070,10070,1
20230601,100000,683431190,10070,10060,10070,10060,62
20230601,095900,682806970,10070,10070,10070,10070,1
20230601,095800,682796900,10060,10060,10060,10060,109
20230601,095700,681700360,10070,10070,10070,10070,0
20230601,095600,681700360,10070,10060,10070,10060,11
20230601,095500,681589690,10070,10060,10070,10060,411
20230601,095400,677454770,10070,10060,10070,10060,21
20230601,095300,677243500,10060,10060,10060,10060,290
20230601,095200,674326100,10070,10060,10070,10060,911
20230601,095100,665161430,10070,10070,10070,10070,0
20230601,095000,665161430,10070,10070,10070,10070,1
20230601,094900,665151360,10050,10050,10050,10050,0
20230601,094800,665151360,10050,10090,10090,10050,2117
20230601,094700,643846550,10090,10080,10090,10080,10
20230601,094600,643745660,10080,10080,10080,10080,49
20230601,094500,643251740,10090,10090,10090,10090,1
20230601,094400,643241650,10090,10090,10090,10090,0
20230601,094300,643241650,10090,10090,10090,10090,1
20230601,094200,643231560,10090,10090,10090,10090,0
20230601,094100,643231560,10090,10090,10090,10090,1
20230601,094000,643221470,10090,10090,10090,10090,0
20230601,093900,643221470,10090,10090,10090,10080,25
20230601,093800,642969430,10070,10070,10070,10070,300
20230601,093700,639948430,10060,10080,10080,10060,273
20230601,093600,637198930,10110,10110,10110,10110,0
20230601,093500,637198930,10110,10110,10110,10100,2398
20230601,093400,612958640,10110,10130,10130,10110,156
20230601,093300,611380700,10120,10120,10120,10120,20
20230601,093200,611178300,10130,10140,10140,10130,15
20230601,093100,611026330,10140,10130,10140,10130,1234
20230601,093000,598525890,10130,10110,10130,10110,101
20230601,092900,597504760,10120,10120,10130,10120,570
20230601,092800,591733360,10140,10120,10150,10120,2119
20230601,092700,570251850,10120,10130,10130,10110,258
20230601,092600,567642550,10130,10120,10130,10120,901
20230601,092500,558518460,10120,10130,10130,10120,12
20230601,092400,558396910,10130,10110,10130,10090,2806
20230601,092300,530004210,10110,10110,10110,10060,1651
20230601,092200,513375310,10120,10150,10150,10120,1592
20230601,092100,497227560,10150,10080,10150,10080,9498
20230601,092000,401069090,10090,10090,10090,10090,22
20230601,091900,400847110,10090,10070,10090,10070,1330
20230601,091800,387447010,10070,10070,10070,10070,1446
20230601,091700,372885790,10070,10070,10070,10070,166
20230601,091600,371214170,10070,10110,10110,10070,1496
20230601,091500,356130540,10110,10090,10110,10090,3310
20230601,091400,322730640,10100,10090,10100,10090,112
20230601,091300,321600540,10090,10090,10090,10090,924
20230601,091200,312277380,10080,10030,10080,10030,6511
20230601,091100,246794020,10030,10020,10030,10020,626
20230601,091000,240515980,10020,10020,10020,10020,10
20230601,090900,240415780,9990,10010,10010,9990,189
20230601,090800,238525700,10040,10030,10040,10020,2109
20230601,090700,217359770,10040,9960,10040,9960,3373
20230601,090600,183608720,9960,9960,9960,9960,10
20230601,090500,183509120,9950,9930,9990,9910,5318
20230601,090400,130468850,9950,9900,10030,9900,7129
20230601,090300,59460310,9900,9880,9900,9880,1460
20230601,090200,45011460,9880,9890,9890,9880,485
20230601,090100,40219060,9890,9940,9940,9860,3326
20230601,090000,7262200,9960,9940,9960,9940,730