KissMeData/204270/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213700,299441510,8200,8200,8200,8200,646
20230601,213600,299441510,8200,8200,8200,8200,0
20230601,213500,299441510,8200,8200,8200,8200,0
20230601,213400,299441510,8200,8200,8200,8200,0
20230601,213300,299441510,8200,8200,8200,8200,0
20230601,213200,299441510,8200,8200,8200,8200,0
20230601,213100,299441510,8200,8200,8200,8200,0
20230601,213000,299441510,8200,8200,8200,8200,0
20230601,212900,299441510,8200,8200,8200,8200,0
20230601,212800,299441510,8200,8200,8200,8200,0
20230601,212700,299441510,8200,8200,8200,8200,0
20230601,212600,299441510,8200,8200,8200,8200,0
20230601,212500,299441510,8200,8200,8200,8200,0
20230601,212400,299441510,8200,8200,8200,8200,0
20230601,212300,299441510,8200,8200,8200,8200,0
20230601,212200,299441510,8200,8200,8200,8200,0
20230601,212100,299441510,8200,8200,8200,8200,0
20230601,212000,299441510,8200,8200,8200,8200,0
20230601,211900,299441510,8200,8200,8200,8200,0
20230601,211800,299441510,8200,8200,8200,8200,0
20230601,211700,299441510,8200,8200,8200,8200,0
20230601,211600,299441510,8200,8200,8200,8200,0
20230601,211500,299441510,8200,8200,8200,8200,0
20230601,211400,299441510,8200,8200,8200,8200,0
20230601,211300,299441510,8200,8200,8200,8200,0
20230601,211200,299441510,8200,8200,8200,8200,0
20230601,211100,299441510,8200,8200,8200,8200,0
20230601,211000,299441510,8200,8200,8200,8200,0
20230601,210900,299441510,8200,8200,8200,8200,0
20230601,210800,299441510,8200,8200,8200,8200,0
20230601,210700,299441510,8200,8200,8200,8200,646
20230601,210600,299441510,8200,8200,8200,8200,0
20230601,210500,299441510,8200,8200,8200,8200,0
20230601,210400,299441510,8200,8200,8200,8200,0
20230601,210300,299441510,8200,8200,8200,8200,0
20230601,210200,299441510,8200,8200,8200,8200,0
20230601,210100,299441510,8200,8200,8200,8200,0
20230601,210000,299441510,8200,8200,8200,8200,0
20230601,205900,299441510,8200,8200,8200,8200,0
20230601,205800,299441510,8200,8200,8200,8200,0
20230601,205700,299441510,8200,8200,8200,8200,0
20230601,205600,299441510,8200,8200,8200,8200,0
20230601,205500,299441510,8200,8200,8200,8200,0
20230601,205400,299441510,8200,8200,8200,8200,0
20230601,205300,299441510,8200,8200,8200,8200,0
20230601,205200,299441510,8200,8200,8200,8200,0
20230601,205100,299441510,8200,8200,8200,8200,0
20230601,205000,299441510,8200,8200,8200,8200,0
20230601,204900,299441510,8200,8200,8200,8200,0
20230601,204800,299441510,8200,8200,8200,8200,0
20230601,204700,299441510,8200,8200,8200,8200,0
20230601,204600,299441510,8200,8200,8200,8200,0
20230601,204500,299441510,8200,8200,8200,8200,0
20230601,204400,299441510,8200,8200,8200,8200,0
20230601,204300,299441510,8200,8200,8200,8200,0
20230601,204200,299441510,8200,8200,8200,8200,0
20230601,204100,299441510,8200,8200,8200,8200,0
20230601,204000,299441510,8200,8200,8200,8200,0
20230601,203900,299441510,8200,8200,8200,8200,0
20230601,203800,299441510,8200,8200,8200,8200,0
20230601,203700,299441510,8200,8200,8200,8200,646
20230601,203600,299441510,8200,8200,8200,8200,0
20230601,203500,299441510,8200,8200,8200,8200,0
20230601,203400,299441510,8200,8200,8200,8200,0
20230601,203300,299441510,8200,8200,8200,8200,0
20230601,203200,299441510,8200,8200,8200,8200,0
20230601,203100,299441510,8200,8200,8200,8200,0
20230601,203000,299441510,8200,8200,8200,8200,0
20230601,202900,299441510,8200,8200,8200,8200,0
20230601,202800,299441510,8200,8200,8200,8200,0
20230601,202700,299441510,8200,8200,8200,8200,0
20230601,202600,299441510,8200,8200,8200,8200,0
20230601,202500,299441510,8200,8200,8200,8200,0
20230601,202400,299441510,8200,8200,8200,8200,0
20230601,202300,299441510,8200,8200,8200,8200,0
20230601,202200,299441510,8200,8200,8200,8200,0
20230601,202100,299441510,8200,8200,8200,8200,0
20230601,202000,299441510,8200,8200,8200,8200,0
20230601,201900,299441510,8200,8200,8200,8200,0
20230601,201800,299441510,8200,8200,8200,8200,0
20230601,201700,299441510,8200,8200,8200,8200,0
20230601,201600,299441510,8200,8200,8200,8200,0
20230601,201500,299441510,8200,8200,8200,8200,0
20230601,201400,299441510,8200,8200,8200,8200,0
20230601,201300,299441510,8200,8200,8200,8200,0
20230601,201200,299441510,8200,8200,8200,8200,0
20230601,201100,299441510,8200,8200,8200,8200,0
20230601,201000,299441510,8200,8200,8200,8200,0
20230601,200900,299441510,8200,8200,8200,8200,0
20230601,200800,299441510,8200,8200,8200,8200,0
20230601,200700,299441510,8200,8200,8200,8200,646
20230601,200600,299441510,8200,8200,8200,8200,0
20230601,200500,299441510,8200,8200,8200,8200,0
20230601,200400,299441510,8200,8200,8200,8200,0
20230601,200300,299441510,8200,8200,8200,8200,0
20230601,200200,299441510,8200,8200,8200,8200,0
20230601,200100,299441510,8200,8200,8200,8200,0
20230601,200000,299441510,8200,8200,8200,8200,0
20230601,195900,299441510,8200,8200,8200,8200,0
20230601,195800,299441510,8200,8200,8200,8200,0
20230601,195700,299441510,8200,8200,8200,8200,0
20230601,195600,299441510,8200,8200,8200,8200,0
20230601,195500,299441510,8200,8200,8200,8200,0
20230601,195400,299441510,8200,8200,8200,8200,0
20230601,195300,299441510,8200,8200,8200,8200,0
20230601,195200,299441510,8200,8200,8200,8200,0
20230601,195100,299441510,8200,8200,8200,8200,0
20230601,195000,299441510,8200,8200,8200,8200,0
20230601,194900,299441510,8200,8200,8200,8200,0
20230601,194800,299441510,8200,8200,8200,8200,0
20230601,194700,299441510,8200,8200,8200,8200,0
20230601,194600,299441510,8200,8200,8200,8200,0
20230601,194500,299441510,8200,8200,8200,8200,0
20230601,194400,299441510,8200,8200,8200,8200,0
20230601,194300,299441510,8200,8200,8200,8200,0
20230601,194200,299441510,8200,8200,8200,8200,0
20230601,194100,299441510,8200,8200,8200,8200,0
20230601,194000,299441510,8200,8200,8200,8200,0
20230601,193900,299441510,8200,8200,8200,8200,0
20230601,193800,299441510,8200,8200,8200,8200,0
20230601,193700,299441510,8200,8200,8200,8200,646
20230601,193600,299441510,8200,8200,8200,8200,0
20230601,193500,299441510,8200,8200,8200,8200,0
20230601,193400,299441510,8200,8200,8200,8200,0
20230601,193300,299441510,8200,8200,8200,8200,0
20230601,193200,299441510,8200,8200,8200,8200,0
20230601,193100,299441510,8200,8200,8200,8200,0
20230601,193000,299441510,8200,8200,8200,8200,0
20230601,192900,299441510,8200,8200,8200,8200,0
20230601,192800,299441510,8200,8200,8200,8200,0
20230601,192700,299441510,8200,8200,8200,8200,0
20230601,192600,299441510,8200,8200,8200,8200,0
20230601,192500,299441510,8200,8200,8200,8200,0
20230601,192400,299441510,8200,8200,8200,8200,0
20230601,192300,299441510,8200,8200,8200,8200,0
20230601,192200,299441510,8200,8200,8200,8200,0
20230601,192100,299441510,8200,8200,8200,8200,0
20230601,192000,299441510,8200,8200,8200,8200,0
20230601,191900,299441510,8200,8200,8200,8200,0
20230601,191800,299441510,8200,8200,8200,8200,0
20230601,191700,299441510,8200,8200,8200,8200,0
20230601,191600,299441510,8200,8200,8200,8200,0
20230601,191500,299441510,8200,8200,8200,8200,0
20230601,191400,299441510,8200,8200,8200,8200,0
20230601,191300,299441510,8200,8200,8200,8200,0
20230601,191200,299441510,8200,8200,8200,8200,0
20230601,191100,299441510,8200,8200,8200,8200,0
20230601,191000,299441510,8200,8200,8200,8200,0
20230601,190900,299441510,8200,8200,8200,8200,0
20230601,190800,299441510,8200,8200,8200,8200,0
20230601,190700,299441510,8200,8200,8200,8200,646
20230601,190600,299441510,8200,8200,8200,8200,0
20230601,190500,299441510,8200,8200,8200,8200,0
20230601,190400,299441510,8200,8200,8200,8200,0
20230601,190300,299441510,8200,8200,8200,8200,0
20230601,190200,299441510,8200,8200,8200,8200,0
20230601,190100,299441510,8200,8200,8200,8200,0
20230601,190000,299441510,8200,8200,8200,8200,0
20230601,185900,299441510,8200,8200,8200,8200,0
20230601,185800,299441510,8200,8200,8200,8200,0
20230601,185700,299441510,8200,8200,8200,8200,0
20230601,185600,299441510,8200,8200,8200,8200,0
20230601,185500,299441510,8200,8200,8200,8200,0
20230601,185400,299441510,8200,8200,8200,8200,0
20230601,185300,299441510,8200,8200,8200,8200,0
20230601,185200,299441510,8200,8200,8200,8200,0
20230601,185100,299441510,8200,8200,8200,8200,0
20230601,185000,299441510,8200,8200,8200,8200,0
20230601,184900,299441510,8200,8200,8200,8200,0
20230601,184800,299441510,8200,8200,8200,8200,0
20230601,184700,299441510,8200,8200,8200,8200,0
20230601,184600,299441510,8200,8200,8200,8200,0
20230601,184500,299441510,8200,8200,8200,8200,0
20230601,184400,299441510,8200,8200,8200,8200,0
20230601,184300,299441510,8200,8200,8200,8200,0
20230601,184200,299441510,8200,8200,8200,8200,0
20230601,184100,299441510,8200,8200,8200,8200,0
20230601,184000,299441510,8200,8200,8200,8200,0
20230601,183900,299441510,8200,8200,8200,8200,0
20230601,183800,299441510,8200,8200,8200,8200,0
20230601,183700,299441510,8200,8200,8200,8200,646
20230601,183600,299441510,8200,8200,8200,8200,0
20230601,183500,299441510,8200,8200,8200,8200,0
20230601,183400,299441510,8200,8200,8200,8200,0
20230601,183300,299441510,8200,8200,8200,8200,0
20230601,183200,299441510,8200,8200,8200,8200,0
20230601,183100,299441510,8200,8200,8200,8200,0
20230601,183000,299441510,8200,8200,8200,8200,0
20230601,182900,299441510,8200,8200,8200,8200,0
20230601,182800,299441510,8200,8200,8200,8200,0
20230601,182700,299441510,8200,8200,8200,8200,0
20230601,182600,299441510,8200,8200,8200,8200,0
20230601,182500,299441510,8200,8200,8200,8200,0
20230601,182400,299441510,8200,8200,8200,8200,0
20230601,182300,299441510,8200,8200,8200,8200,0
20230601,182200,299441510,8200,8200,8200,8200,0
20230601,182100,299441510,8200,8200,8200,8200,0
20230601,182000,299441510,8200,8200,8200,8200,0
20230601,181900,299441510,8200,8200,8200,8200,0
20230601,181800,299441510,8200,8200,8200,8200,0
20230601,181700,299441510,8200,8200,8200,8200,0
20230601,181600,299441510,8200,8200,8200,8200,0
20230601,181500,299441510,8200,8200,8200,8200,0
20230601,181400,299441510,8200,8200,8200,8200,0
20230601,181300,299441510,8200,8200,8200,8200,0
20230601,181200,299441510,8200,8200,8200,8200,0
20230601,181100,299441510,8200,8200,8200,8200,0
20230601,181000,299441510,8200,8200,8200,8200,0
20230601,180900,299441510,8200,8200,8200,8200,0
20230601,180800,299441510,8200,8200,8200,8200,0
20230601,180700,299441510,8200,8200,8200,8200,646
20230601,180600,299441510,8200,8200,8200,8200,0
20230601,180500,299441510,8200,8200,8200,8200,0
20230601,180400,299441510,8200,8200,8200,8200,0
20230601,180300,299441510,8200,8200,8200,8200,0
20230601,180200,299441510,8200,8200,8200,8200,0
20230601,180100,299441510,8200,8200,8200,8200,0
20230601,180000,299441510,8200,8200,8200,8200,0
20230601,175900,299441510,8200,8200,8200,8200,0
20230601,175800,299441510,8200,8200,8200,8200,0
20230601,175700,299441510,8200,8200,8200,8200,0
20230601,175600,299441510,8200,8200,8200,8200,0
20230601,175500,299441510,8200,8200,8200,8200,0
20230601,175400,299441510,8200,8200,8200,8200,0
20230601,175300,299441510,8200,8200,8200,8200,0
20230601,175200,299441510,8200,8200,8200,8200,0
20230601,175100,299441510,8200,8200,8200,8200,0
20230601,175000,299441510,8200,8200,8200,8200,0
20230601,174900,299441510,8200,8200,8200,8200,0
20230601,174800,299441510,8200,8200,8200,8200,0
20230601,174700,299441510,8200,8200,8200,8200,0
20230601,174600,299441510,8200,8200,8200,8200,0
20230601,174500,299441510,8200,8200,8200,8200,0
20230601,174400,299441510,8200,8200,8200,8200,0
20230601,174300,299441510,8200,8200,8200,8200,0
20230601,174200,299441510,8200,8200,8200,8200,0
20230601,174100,299441510,8200,8200,8200,8200,0
20230601,174000,299441510,8200,8200,8200,8200,0
20230601,173900,299441510,8200,8200,8200,8200,0
20230601,173800,299441510,8200,8200,8200,8200,0
20230601,173700,299441510,8200,8200,8200,8200,646
20230601,173600,299441510,8200,8200,8200,8200,0
20230601,173500,299441510,8200,8200,8200,8200,0
20230601,173400,299441510,8200,8200,8200,8200,0
20230601,173300,299441510,8200,8200,8200,8200,0
20230601,173200,299441510,8200,8200,8200,8200,0
20230601,173100,299441510,8200,8200,8200,8200,0
20230601,173000,299441510,8200,8200,8200,8200,0
20230601,172900,299441510,8200,8200,8200,8200,0
20230601,172800,299441510,8200,8200,8200,8200,0
20230601,172700,299441510,8200,8200,8200,8200,0
20230601,172600,299441510,8200,8200,8200,8200,0
20230601,172500,299441510,8200,8200,8200,8200,0
20230601,172400,299441510,8200,8200,8200,8200,0
20230601,172300,299441510,8200,8200,8200,8200,0
20230601,172200,299441510,8200,8200,8200,8200,0
20230601,172100,299441510,8200,8200,8200,8200,0
20230601,172000,299441510,8200,8200,8200,8200,0
20230601,171900,299441510,8200,8200,8200,8200,0
20230601,171800,299441510,8200,8200,8200,8200,0
20230601,171700,299441510,8200,8200,8200,8200,0
20230601,171600,299441510,8200,8200,8200,8200,0
20230601,171500,299441510,8200,8200,8200,8200,0
20230601,171400,299441510,8200,8200,8200,8200,0
20230601,171300,299441510,8200,8200,8200,8200,0
20230601,171200,299441510,8200,8200,8200,8200,0
20230601,171100,299441510,8200,8200,8200,8200,0
20230601,171000,299441510,8200,8200,8200,8200,0
20230601,170900,299441510,8200,8200,8200,8200,0
20230601,170800,299441510,8200,8200,8200,8200,0
20230601,170700,299441510,8200,8200,8200,8200,646
20230601,170600,299441510,8200,8200,8200,8200,0
20230601,170500,299441510,8200,8200,8200,8200,0
20230601,170400,299441510,8200,8200,8200,8200,0
20230601,170300,299441510,8200,8200,8200,8200,0
20230601,170200,299441510,8200,8200,8200,8200,0
20230601,170100,299441510,8200,8200,8200,8200,0
20230601,170000,299441510,8200,8200,8200,8200,0
20230601,165900,299441510,8200,8200,8200,8200,0
20230601,165800,299441510,8200,8200,8200,8200,0
20230601,165700,299441510,8200,8200,8200,8200,0
20230601,165600,299441510,8200,8200,8200,8200,0
20230601,165500,299441510,8200,8200,8200,8200,0
20230601,165400,299441510,8200,8200,8200,8200,0
20230601,165300,299441510,8200,8200,8200,8200,0
20230601,165200,299441510,8200,8200,8200,8200,0
20230601,165100,299441510,8200,8200,8200,8200,0
20230601,165000,299441510,8200,8200,8200,8200,0
20230601,164900,299441510,8200,8200,8200,8200,0
20230601,164800,299441510,8200,8200,8200,8200,0
20230601,164700,299441510,8200,8200,8200,8200,0
20230601,164600,299441510,8200,8200,8200,8200,0
20230601,164500,299441510,8200,8200,8200,8200,0
20230601,164400,299441510,8200,8200,8200,8200,0
20230601,164300,299441510,8200,8200,8200,8200,0
20230601,164200,299441510,8200,8200,8200,8200,0
20230601,164100,299441510,8200,8200,8200,8200,0
20230601,164000,299441510,8200,8200,8200,8200,0
20230601,163900,299441510,8200,8200,8200,8200,0
20230601,163800,299441510,8200,8200,8200,8200,0
20230601,163700,299441510,8200,8200,8200,8200,646
20230601,163600,299441510,8200,8200,8200,8200,0
20230601,163500,299441510,8200,8200,8200,8200,0
20230601,163400,299441510,8200,8200,8200,8200,0
20230601,163300,299441510,8200,8200,8200,8200,0
20230601,163200,299441510,8200,8200,8200,8200,0
20230601,163100,299441510,8200,8200,8200,8200,0
20230601,163000,299441510,8200,8200,8200,8200,0
20230601,162900,299441510,8200,8200,8200,8200,0
20230601,162800,299441510,8200,8200,8200,8200,0
20230601,162700,299441510,8200,8200,8200,8200,0
20230601,162600,299441510,8200,8200,8200,8200,0
20230601,162500,299441510,8200,8200,8200,8200,0
20230601,162400,299441510,8200,8200,8200,8200,0
20230601,162300,299441510,8200,8200,8200,8200,0
20230601,162200,299441510,8200,8200,8200,8200,0
20230601,162100,299441510,8200,8200,8200,8200,0
20230601,162000,299441510,8200,8200,8200,8200,0
20230601,161900,299441510,8200,8200,8200,8200,0
20230601,161800,299441510,8200,8200,8200,8200,0
20230601,161700,299441510,8200,8200,8200,8200,0
20230601,161600,299441510,8200,8200,8200,8200,0
20230601,161500,299441510,8200,8200,8200,8200,0
20230601,161400,299441510,8200,8200,8200,8200,0
20230601,161300,299441510,8200,8200,8200,8200,0
20230601,161200,299441510,8200,8200,8200,8200,0
20230601,161100,299441510,8200,8200,8200,8200,0
20230601,161000,299441510,8200,8200,8200,8200,0
20230601,160900,299441510,8200,8200,8200,8200,0
20230601,160800,299441510,8200,8200,8200,8200,0
20230601,160700,299441510,8200,8200,8200,8200,646
20230601,160600,299441510,8200,8200,8200,8200,0
20230601,160500,299441510,8200,8200,8200,8200,0
20230601,160400,299441510,8200,8200,8200,8200,0
20230601,160300,299441510,8200,8200,8200,8200,0
20230601,160200,299441510,8200,8200,8200,8200,0
20230601,160100,299441510,8200,8200,8200,8200,0
20230601,160000,299441510,8200,8200,8200,8200,0
20230601,155900,299441510,8200,8200,8200,8200,0
20230601,155800,299441510,8200,8200,8200,8200,0
20230601,155700,299441510,8200,8200,8200,8200,0
20230601,155600,299441510,8200,8200,8200,8200,0
20230601,155500,299441510,8200,8200,8200,8200,0
20230601,155400,299441510,8200,8200,8200,8200,0
20230601,155300,299441510,8200,8200,8200,8200,0
20230601,155200,299441510,8200,8200,8200,8200,0
20230601,155100,299441510,8200,8200,8200,8200,0
20230601,155000,299441510,8200,8200,8200,8200,0
20230601,154900,299441510,8200,8200,8200,8200,0
20230601,154800,299441510,8200,8200,8200,8200,0
20230601,154700,299441510,8200,8200,8200,8200,0
20230601,154600,299441510,8200,8200,8200,8200,0
20230601,154500,299441510,8200,8200,8200,8200,0
20230601,154400,299441510,8200,8200,8200,8200,0
20230601,154300,299441510,8200,8200,8200,8200,0
20230601,154200,299441510,8200,8200,8200,8200,0
20230601,154100,299441510,8200,8200,8200,8200,0
20230601,154000,299441510,8200,8200,8200,8200,0
20230601,153900,299441510,8200,8200,8200,8200,0
20230601,153800,299441510,8200,8200,8200,8200,0
20230601,153700,299441510,8200,8200,8200,8200,646
20230601,153600,299441510,8200,8200,8200,8200,0
20230601,153500,299441510,8200,8200,8200,8200,0
20230601,153400,299441510,8200,8200,8200,8200,0
20230601,153300,299441510,8200,8200,8200,8200,0
20230601,153200,299441510,8200,8200,8200,8200,0
20230601,153100,299441510,8200,8200,8200,8200,0
20230601,153000,299441510,8200,8200,8200,8200,646
20230601,152900,294144310,8160,8160,8160,8160,0
20230601,152800,294144310,8160,8160,8160,8160,0
20230601,152700,294144310,8160,8160,8160,8160,0
20230601,152600,294144310,8160,8160,8160,8160,0
20230601,152500,294144310,8160,8160,8160,8160,0
20230601,152400,294144310,8160,8160,8160,8160,0
20230601,152300,294144310,8160,8160,8160,8160,0
20230601,152200,294144310,8160,8160,8160,8160,0
20230601,152100,294144310,8160,8160,8160,8160,0
20230601,152000,294144310,8160,8160,8160,8160,0
20230601,151900,294144310,8160,8160,8160,8160,277
20230601,151800,291883990,8160,8170,8170,8160,245
20230601,151700,289884590,8160,8160,8160,8160,0
20230601,151600,289884590,8160,8160,8160,8160,5
20230601,151500,289843790,8180,8160,8180,8160,300
20230601,151400,287391790,8190,8190,8190,8190,0
20230601,151300,287391790,8190,8190,8190,8190,0
20230601,151200,287391790,8190,8190,8190,8190,0
20230601,151100,287391790,8190,8190,8190,8190,100
20230601,151000,286572790,8150,8150,8150,8150,0
20230601,150900,286572790,8150,8150,8150,8150,0
20230601,150800,286572790,8150,8150,8150,8150,0
20230601,150700,286572790,8150,8150,8150,8150,1
20230601,150600,286564640,8150,8150,8150,8150,0
20230601,150500,286564640,8150,8170,8170,8150,49
20230601,150400,286165250,8160,8160,8160,8160,0
20230601,150300,286165250,8160,8160,8160,8160,0
20230601,150200,286165250,8160,8160,8160,8160,0
20230601,150100,286165250,8160,8160,8160,8160,0
20230601,150000,286165250,8160,8160,8160,8160,6
20230601,145900,286116290,8150,8150,8150,8150,3868
20230601,145800,254592090,8170,8170,8170,8170,1
20230601,145700,254583920,8160,8160,8160,8160,0
20230601,145600,254583920,8160,8160,8160,8160,38
20230601,145500,254273840,8160,8150,8160,8150,1807
20230601,145400,239544160,8160,8180,8180,8160,912
20230601,145300,232097980,8180,8180,8180,8180,56
20230601,145200,231639900,8180,8180,8180,8180,88
20230601,145100,230920060,8190,8190,8190,8190,0
20230601,145000,230920060,8190,8190,8190,8190,0
20230601,144900,230920060,8190,8190,8190,8190,100
20230601,144800,230101060,8190,8190,8190,8190,76
20230601,144700,229478620,8180,8190,8190,8180,26
20230601,144600,229265700,8190,8190,8190,8190,46
20230601,144500,228888960,8200,8200,8200,8200,0
20230601,144400,228888960,8200,8200,8200,8200,1
20230601,144300,228880760,8200,8200,8200,8200,0
20230601,144200,228880760,8200,8200,8200,8200,45
20230601,144100,228511760,8200,8200,8200,8200,154
20230601,144000,227248960,8200,8200,8200,8200,0
20230601,143900,227248960,8200,8200,8200,8200,1
20230601,143800,227240760,8200,8200,8200,8200,0
20230601,143700,227240760,8200,8200,8200,8200,229
20230601,143600,225362960,8200,8200,8200,8200,63
20230601,143500,224846360,8200,8200,8200,8200,0
20230601,143400,224846360,8200,8200,8200,8200,302
20230601,143300,222369960,8200,8200,8200,8200,20
20230601,143200,222205960,8190,8190,8190,8190,0
20230601,143100,222205960,8190,8190,8190,8190,504
20230601,143000,218078200,8200,8200,8200,8200,36
20230601,142900,217783000,8200,8200,8200,8200,0
20230601,142800,217783000,8200,8200,8200,8200,212
20230601,142700,216044600,8200,8200,8200,8200,0
20230601,142600,216044600,8200,8200,8200,8200,107
20230601,142500,215167200,8200,8200,8200,8200,100
20230601,142400,214347200,8220,8220,8220,8220,10
20230601,142300,214265000,8210,8210,8210,8210,0
20230601,142200,214265000,8210,8210,8210,8210,0
20230601,142100,214265000,8210,8210,8210,8210,1
20230601,142000,214256790,8210,8210,8210,8210,0
20230601,141900,214256790,8210,8210,8210,8210,0
20230601,141800,214256790,8210,8220,8220,8210,13
20230601,141700,214149940,8220,8220,8220,8220,0
20230601,141600,214149940,8220,8220,8220,8220,0
20230601,141500,214149940,8220,8220,8220,8220,0
20230601,141400,214149940,8220,8220,8220,8220,0
20230601,141300,214149940,8220,8220,8220,8220,0
20230601,141200,214149940,8220,8220,8220,8220,98
20230601,141100,213344380,8220,8220,8220,8220,0
20230601,141000,213344380,8220,8220,8220,8220,0
20230601,140900,213344380,8220,8220,8220,8220,0
20230601,140800,213344380,8220,8220,8220,8220,0
20230601,140700,213344380,8220,8220,8220,8220,0
20230601,140600,213344380,8220,8220,8220,8220,0
20230601,140500,213344380,8220,8220,8220,8220,0
20230601,140400,213344380,8220,8220,8220,8220,8
20230601,140300,213278620,8220,8220,8220,8220,0
20230601,140200,213278620,8220,8220,8220,8220,8
20230601,140100,213212860,8220,8220,8220,8220,4
20230601,140000,213179980,8220,8210,8220,8210,210
20230601,135900,211455660,8180,8180,8180,8180,0
20230601,135800,211455660,8180,8190,8190,8180,300
20230601,135700,208999910,8180,8180,8180,8180,0
20230601,135600,208999910,8180,8180,8180,8180,0
20230601,135500,208999910,8180,8180,8180,8180,0
20230601,135400,208999910,8180,8180,8180,8180,0
20230601,135300,208999910,8180,8180,8180,8180,0
20230601,135200,208999910,8180,8180,8180,8180,0
20230601,135100,208999910,8180,8180,8180,8180,0
20230601,135000,208999910,8180,8180,8180,8180,0
20230601,134900,208999910,8180,8180,8180,8180,0
20230601,134800,208999910,8180,8180,8180,8180,0
20230601,134700,208999910,8180,8180,8180,8180,0
20230601,134600,208999910,8180,8180,8180,8180,0
20230601,134500,208999910,8180,8180,8180,8180,0
20230601,134400,208999910,8180,8180,8180,8180,0
20230601,134300,208999910,8180,8180,8180,8180,10
20230601,134200,208918110,8180,8180,8180,8180,0
20230601,134100,208918110,8180,8180,8180,8180,0
20230601,134000,208918110,8180,8180,8180,8180,0
20230601,133900,208918110,8180,8180,8180,8180,0
20230601,133800,208918110,8180,8180,8180,8180,0
20230601,133700,208918110,8180,8180,8180,8180,0
20230601,133600,208918110,8180,8180,8180,8180,0
20230601,133500,208918110,8180,8180,8180,8180,0
20230601,133400,208918110,8180,8180,8180,8180,0
20230601,133300,208918110,8180,8180,8180,8180,0
20230601,133200,208918110,8180,8180,8180,8180,0
20230601,133100,208918110,8180,8180,8180,8180,0
20230601,133000,208918110,8180,8180,8180,8180,0
20230601,132900,208918110,8180,8180,8180,8180,45
20230601,132800,208550010,8180,8180,8180,8180,0
20230601,132700,208550010,8180,8180,8180,8180,0
20230601,132600,208550010,8180,8180,8180,8180,100
20230601,132500,207732010,8180,8180,8180,8180,0
20230601,132400,207732010,8180,8180,8180,8180,50
20230601,132300,207323010,8180,8180,8180,8180,0
20230601,132200,207323010,8180,8180,8180,8180,0
20230601,132100,207323010,8180,8180,8180,8180,0
20230601,132000,207323010,8180,8180,8180,8180,0
20230601,131900,207323010,8180,8180,8180,8180,0
20230601,131800,207323010,8180,8180,8180,8180,0
20230601,131700,207323010,8180,8180,8180,8180,0
20230601,131600,207323010,8180,8180,8180,8180,0
20230601,131500,207323010,8180,8180,8180,8180,0
20230601,131400,207323010,8180,8180,8180,8180,0
20230601,131300,207323010,8180,8180,8180,8180,0
20230601,131200,207323010,8180,8180,8180,8180,0
20230601,131100,207323010,8180,8180,8180,8180,0
20230601,131000,207323010,8180,8180,8180,8180,5
20230601,130900,207282110,8160,8160,8160,8160,0
20230601,130800,207282110,8160,8160,8160,8160,0
20230601,130700,207282110,8160,8160,8160,8160,0
20230601,130600,207282110,8160,8160,8160,8160,0
20230601,130500,207282110,8160,8160,8160,8160,0
20230601,130400,207282110,8160,8160,8160,8160,0
20230601,130300,207282110,8160,8160,8160,8160,0
20230601,130200,207282110,8160,8160,8160,8160,0
20230601,130100,207282110,8160,8160,8160,8160,512
20230601,130000,203104190,8150,8150,8150,8150,861
20230601,125900,196087040,8160,8160,8160,8160,522
20230601,125800,191827520,8170,8170,8170,8170,0
20230601,125700,191827520,8170,8170,8170,8170,0
20230601,125600,191827520,8170,8170,8170,8170,0
20230601,125500,191827520,8170,8170,8170,8170,0
20230601,125400,191827520,8170,8170,8170,8170,0
20230601,125300,191827520,8170,8170,8170,8170,0
20230601,125200,191827520,8170,8170,8170,8170,50
20230601,125100,191419020,8170,8170,8170,8170,113
20230601,125000,190495810,8170,8170,8170,8170,0
20230601,124900,190495810,8170,8170,8170,8170,0
20230601,124800,190495810,8170,8170,8170,8170,0
20230601,124700,190495810,8170,8170,8170,8170,0
20230601,124600,190495810,8170,8170,8170,8170,0
20230601,124500,190495810,8170,8180,8190,8170,5241
20230601,124400,147659470,8180,8180,8180,8180,0
20230601,124300,147659470,8180,8210,8210,8180,1001
20230601,124200,139470660,8210,8220,8220,8210,6
20230601,124100,139421360,8220,8220,8220,8220,11
20230601,124000,139330940,8220,8230,8230,8220,33
20230601,123900,139059620,8240,8230,8240,8180,2021
20230601,123800,122515780,8230,8230,8230,8230,11
20230601,123700,122425250,8230,8230,8230,8230,4
20230601,123600,122392330,8230,8230,8230,8230,0
20230601,123500,122392330,8230,8230,8230,8230,0
20230601,123400,122392330,8230,8230,8230,8230,0
20230601,123300,122392330,8230,8230,8230,8230,0
20230601,123200,122392330,8230,8230,8230,8230,0
20230601,123100,122392330,8230,8230,8230,8230,0
20230601,123000,122392330,8230,8230,8230,8230,0
20230601,122900,122392330,8230,8230,8230,8230,0
20230601,122800,122392330,8230,8220,8230,8220,12
20230601,122700,122293580,8220,8220,8220,8220,0
20230601,122600,122293580,8220,8220,8220,8220,0
20230601,122500,122293580,8220,8220,8220,8220,308
20230601,122400,119761820,8220,8220,8220,8220,92
20230601,122300,119005580,8220,8200,8220,8200,1958
20230601,122200,102920280,8200,8200,8200,8200,0
20230601,122100,102920280,8200,8200,8200,8200,0
20230601,122000,102920280,8200,8200,8200,8200,0
20230601,121900,102920280,8200,8200,8200,8200,62
20230601,121800,102411880,8200,8200,8200,8200,0
20230601,121700,102411880,8200,8200,8200,8200,0
20230601,121600,102411880,8200,8200,8200,8200,4
20230601,121500,102379080,8200,8200,8200,8200,6
20230601,121400,102329880,8200,8200,8200,8200,2
20230601,121300,102313480,8200,8200,8200,8200,0
20230601,121200,102313480,8200,8200,8200,8200,0
20230601,121100,102313480,8200,8200,8200,8200,14
20230601,121000,102198680,8190,8190,8190,8190,4
20230601,120900,102165920,8200,8200,8200,8200,0
20230601,120800,102165920,8200,8200,8200,8200,11
20230601,120700,102075720,8200,8200,8200,8200,6
20230601,120600,102026520,8200,8200,8200,8200,0
20230601,120500,102026520,8200,8200,8200,8200,0
20230601,120400,102026520,8200,8200,8200,8200,0
20230601,120300,102026520,8200,8200,8200,8200,0
20230601,120200,102026520,8200,8200,8200,8200,2
20230601,120100,102010120,8200,8200,8200,8200,2
20230601,120000,101993720,8200,8200,8200,8200,2
20230601,115900,101977320,8200,8200,8200,8200,3
20230601,115800,101952720,8190,8190,8190,8190,0
20230601,115700,101952720,8190,8190,8190,8190,4
20230601,115600,101919960,8200,8200,8200,8200,0
20230601,115500,101919960,8200,8200,8200,8200,0
20230601,115400,101919960,8200,8200,8200,8200,0
20230601,115300,101919960,8200,8200,8200,8200,0
20230601,115200,101919960,8200,8200,8200,8200,0
20230601,115100,101919960,8200,8200,8200,8200,0
20230601,115000,101919960,8200,8200,8200,8200,0
20230601,114900,101919960,8200,8200,8200,8200,0
20230601,114800,101919960,8200,8200,8200,8200,0
20230601,114700,101919960,8200,8200,8200,8200,2
20230601,114600,101903560,8170,8170,8170,8170,0
20230601,114500,101903560,8170,8170,8170,8170,0
20230601,114400,101903560,8170,8170,8170,8170,98
20230601,114300,101102900,8190,8200,8200,8190,10
20230601,114200,101020920,8200,8200,8200,8200,3
20230601,114100,100996320,8180,8180,8180,8180,0
20230601,114000,100996320,8180,8180,8180,8180,0
20230601,113900,100996320,8180,8180,8180,8180,0
20230601,113800,100996320,8180,8180,8180,8180,0
20230601,113700,100996320,8180,8180,8180,8180,0
20230601,113600,100996320,8180,8180,8180,8180,0
20230601,113500,100996320,8180,8180,8180,8180,0
20230601,113400,100996320,8180,8180,8180,8180,0
20230601,113300,100996320,8180,8180,8180,8180,0
20230601,113200,100996320,8180,8180,8180,8180,0
20230601,113100,100996320,8180,8180,8180,8180,0
20230601,113000,100996320,8180,8190,8190,8180,2
20230601,112900,100979950,8190,8190,8190,8190,0
20230601,112800,100979950,8190,8190,8190,8190,40
20230601,112700,100652350,8190,8190,8190,8190,40
20230601,112600,100324750,8190,8190,8190,8190,315
20230601,112500,97744900,8190,8190,8190,8190,0
20230601,112400,97744900,8190,8190,8190,8190,0
20230601,112300,97744900,8190,8190,8190,8190,0
20230601,112200,97744900,8190,8190,8190,8190,0
20230601,112100,97744900,8190,8190,8190,8190,0
20230601,112000,97744900,8190,8190,8190,8190,0
20230601,111900,97744900,8190,8190,8190,8190,40
20230601,111800,97417300,8190,8190,8190,8190,0
20230601,111700,97417300,8190,8190,8190,8190,0
20230601,111600,97417300,8190,8190,8190,8190,50
20230601,111500,97007800,8190,8190,8190,8190,3
20230601,111400,96983230,8180,8180,8180,8180,0
20230601,111300,96983230,8180,8180,8180,8180,0
20230601,111200,96983230,8180,8180,8180,8180,719
20230601,111100,91101810,8180,8180,8180,8180,0
20230601,111000,91101810,8180,8180,8180,8180,0
20230601,110900,91101810,8180,8180,8180,8180,0
20230601,110800,91101810,8180,8180,8180,8180,2
20230601,110700,91085450,8190,8190,8190,8190,1
20230601,110600,91077260,8180,8180,8180,8180,200
20230601,110500,89441260,8180,8180,8180,8180,0
20230601,110400,89441260,8180,8180,8180,8180,0
20230601,110300,89441260,8180,8180,8180,8180,79
20230601,110200,88795040,8150,8150,8150,8150,0
20230601,110100,88795040,8150,8150,8150,8150,0
20230601,110000,88795040,8150,8150,8150,8150,0
20230601,105900,88795040,8150,8150,8150,8150,0
20230601,105800,88795040,8150,8150,8150,8150,0
20230601,105700,88795040,8150,8150,8150,8150,0
20230601,105600,88795040,8150,8160,8160,8150,74
20230601,105500,88191440,8160,8160,8160,8160,10
20230601,105400,88109840,8160,8160,8160,8160,86
20230601,105300,87408080,8160,8160,8160,8160,0
20230601,105200,87408080,8160,8160,8160,8160,1
20230601,105100,87399920,8190,8190,8190,8190,0
20230601,105000,87399920,8190,8190,8190,8190,0
20230601,104900,87399920,8190,8190,8190,8190,0
20230601,104800,87399920,8190,8190,8190,8190,0
20230601,104700,87399920,8190,8190,8190,8190,0
20230601,104600,87399920,8190,8190,8190,8190,0
20230601,104500,87399920,8190,8190,8190,8190,0
20230601,104400,87399920,8190,8190,8190,8190,0
20230601,104300,87399920,8190,8190,8190,8190,0
20230601,104200,87399920,8190,8190,8190,8190,100
20230601,104100,86580920,8190,8190,8190,8190,0
20230601,104000,86580920,8190,8190,8190,8190,0
20230601,103900,86580920,8190,8190,8190,8190,1
20230601,103800,86572730,8150,8150,8150,8150,0
20230601,103700,86572730,8150,8150,8150,8150,0
20230601,103600,86572730,8150,8150,8150,8150,0
20230601,103500,86572730,8150,8150,8150,8150,0
20230601,103400,86572730,8150,8150,8150,8150,0
20230601,103300,86572730,8150,8150,8150,8150,0
20230601,103200,86572730,8150,8150,8150,8150,0
20230601,103100,86572730,8150,8150,8150,8150,0
20230601,103000,86572730,8150,8150,8150,8150,2
20230601,102900,86556430,8170,8170,8170,8170,0
20230601,102800,86556430,8170,8170,8170,8170,12
20230601,102700,86458390,8160,8160,8160,8160,0
20230601,102600,86458390,8160,8160,8160,8160,99
20230601,102500,85650550,8160,8160,8160,8160,1
20230601,102400,85642390,8150,8150,8150,8150,245
20230601,102300,83645640,8140,8140,8140,8140,0
20230601,102200,83645640,8140,8140,8140,8140,0
20230601,102100,83645640,8140,8140,8140,8140,0
20230601,102000,83645640,8140,8140,8140,8140,0
20230601,101900,83645640,8140,8140,8140,8140,0
20230601,101800,83645640,8140,8140,8140,8140,0
20230601,101700,83645640,8140,8140,8140,8140,0
20230601,101600,83645640,8140,8140,8140,8140,0
20230601,101500,83645640,8140,8140,8140,8140,533
20230601,101400,79307020,8140,8150,8150,8140,275
20230601,101300,77067400,8150,8150,8150,8150,0
20230601,101200,77067400,8150,8150,8150,8150,5
20230601,101100,77026650,8150,8150,8150,8150,0
20230601,101000,77026650,8150,8150,8150,8150,0
20230601,100900,77026650,8150,8150,8150,8150,0
20230601,100800,77026650,8150,8150,8150,8150,5
20230601,100700,76985900,8150,8150,8150,8150,0
20230601,100600,76985900,8150,8150,8150,8150,0
20230601,100500,76985900,8150,8150,8150,8150,0
20230601,100400,76985900,8150,8150,8150,8150,2
20230601,100300,76969600,8170,8170,8170,8170,1
20230601,100200,76961430,8160,8160,8160,8160,0
20230601,100100,76961430,8160,8160,8160,8160,0
20230601,100000,76961430,8160,8160,8160,8160,0
20230601,095900,76961430,8160,8160,8160,8160,0
20230601,095800,76961430,8160,8160,8160,8160,4
20230601,095700,76928790,8160,8160,8160,8160,0
20230601,095600,76928790,8160,8160,8160,8160,2
20230601,095500,76912470,8140,8150,8160,8140,1100
20230601,095400,67947550,8150,8150,8150,8150,0
20230601,095300,67947550,8150,8150,8150,8150,0
20230601,095200,67947550,8150,8150,8150,8150,1
20230601,095100,67939400,8190,8190,8190,8190,0
20230601,095000,67939400,8190,8190,8190,8190,0
20230601,094900,67939400,8190,8190,8190,8190,1
20230601,094800,67931210,8150,8150,8150,8150,5
20230601,094700,67890460,8160,8190,8190,8160,105
20230601,094600,67033360,8190,8190,8190,8190,25
20230601,094500,66828610,8210,8210,8210,8210,2
20230601,094400,66812190,8220,8150,8220,8150,2544
20230601,094300,45930360,8160,8150,8160,8150,3
20230601,094200,45905900,8150,8150,8150,8150,2
20230601,094100,45889600,8160,8160,8160,8160,4
20230601,094000,45856960,8200,8150,8200,8150,247
20230601,093900,43843120,8150,8150,8150,8150,54
20230601,093800,43403020,8150,8160,8160,8150,24
20230601,093700,43207200,8160,8160,8160,8160,2
20230601,093600,43190880,8160,8170,8170,8160,5
20230601,093500,43150070,8160,8150,8160,8150,4
20230601,093400,43117450,8160,8150,8160,8150,182
20230601,093300,41632350,8150,8160,8160,8150,35
20230601,093200,41346790,8160,8160,8160,8160,19
20230601,093100,41191750,8160,8160,8160,8160,2
20230601,093000,41175430,8160,8160,8160,8160,7
20230601,092900,41118310,8160,8160,8160,8160,2
20230601,092800,41101990,8150,8140,8150,8140,4
20230601,092700,41069410,8140,8170,8170,8140,117
20230601,092600,40113580,8130,8130,8140,8120,1204
20230601,092500,30325580,8130,8160,8170,8130,623
20230601,092400,25249780,8160,8170,8170,8160,250
20230601,092300,23207300,8160,8160,8160,8150,70
20230601,092200,22636120,8160,8170,8170,8160,352
20230601,092100,19760410,8170,8170,8170,8170,4
20230601,092000,19727730,8200,8160,8200,8160,18
20230601,091900,19580270,8160,8170,8170,8160,76
20230601,091800,18959560,8170,8170,8170,8170,4
20230601,091700,18926880,8180,8180,8180,8180,213
20230601,091600,17184540,8180,8180,8180,8180,2
20230601,091500,17168180,8200,8190,8210,8190,54
20230601,091400,16725320,8170,8180,8180,8170,328
20230601,091300,14042800,8180,8190,8190,8180,66
20230601,091200,13502300,8190,8180,8190,8180,24
20230601,091100,13305780,8190,8180,8190,8180,5
20230601,091000,13264870,8180,8190,8190,8180,54
20230601,090900,12822650,8180,8190,8200,8180,4
20230601,090800,12789900,8190,8190,8190,8190,4
20230601,090700,12757140,8190,8190,8190,8190,5
20230601,090600,12716190,8180,8180,8180,8180,4
20230601,090500,12683470,8170,8170,8170,8170,4
20230601,090400,12650790,8160,8160,8160,8160,0
20230601,090300,12650790,8160,8210,8220,8160,505
20230601,090200,8500190,8160,8170,8170,8160,5
20230601,090100,8459380,8170,8270,8270,8160,14
20230601,090000,8344930,8310,8320,8320,8310,1003