KissMeData/214610/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211300,4482798395,5020,5020,5020,5020,3512
20230601,211200,4482798395,5020,5020,5020,5020,0
20230601,211100,4482798395,5020,5020,5020,5020,0
20230601,211000,4482798395,5020,5020,5020,5020,0
20230601,210900,4482798395,5020,5020,5020,5020,0
20230601,210800,4482798395,5020,5020,5020,5020,0
20230601,210700,4482798395,5020,5020,5020,5020,0
20230601,210600,4482798395,5020,5020,5020,5020,0
20230601,210500,4482798395,5020,5020,5020,5020,0
20230601,210400,4482798395,5020,5020,5020,5020,0
20230601,210300,4482798395,5020,5020,5020,5020,0
20230601,210200,4482798395,5020,5020,5020,5020,0
20230601,210100,4482798395,5020,5020,5020,5020,0
20230601,210000,4482798395,5020,5020,5020,5020,0
20230601,205900,4482798395,5020,5020,5020,5020,0
20230601,205800,4482798395,5020,5020,5020,5020,0
20230601,205700,4482798395,5020,5020,5020,5020,0
20230601,205600,4482798395,5020,5020,5020,5020,0
20230601,205500,4482798395,5020,5020,5020,5020,0
20230601,205400,4482798395,5020,5020,5020,5020,0
20230601,205300,4482798395,5020,5020,5020,5020,0
20230601,205200,4482798395,5020,5020,5020,5020,0
20230601,205100,4482798395,5020,5020,5020,5020,0
20230601,205000,4482798395,5020,5020,5020,5020,0
20230601,204900,4482798395,5020,5020,5020,5020,0
20230601,204800,4482798395,5020,5020,5020,5020,0
20230601,204700,4482798395,5020,5020,5020,5020,0
20230601,204600,4482798395,5020,5020,5020,5020,0
20230601,204500,4482798395,5020,5020,5020,5020,0
20230601,204400,4482798395,5020,5020,5020,5020,0
20230601,204300,4482798395,5020,5020,5020,5020,3512
20230601,204200,4482798395,5020,5020,5020,5020,0
20230601,204100,4482798395,5020,5020,5020,5020,0
20230601,204000,4482798395,5020,5020,5020,5020,0
20230601,203900,4482798395,5020,5020,5020,5020,0
20230601,203800,4482798395,5020,5020,5020,5020,0
20230601,203700,4482798395,5020,5020,5020,5020,0
20230601,203600,4482798395,5020,5020,5020,5020,0
20230601,203500,4482798395,5020,5020,5020,5020,0
20230601,203400,4482798395,5020,5020,5020,5020,0
20230601,203300,4482798395,5020,5020,5020,5020,0
20230601,203200,4482798395,5020,5020,5020,5020,0
20230601,203100,4482798395,5020,5020,5020,5020,0
20230601,203000,4482798395,5020,5020,5020,5020,0
20230601,202900,4482798395,5020,5020,5020,5020,0
20230601,202800,4482798395,5020,5020,5020,5020,0
20230601,202700,4482798395,5020,5020,5020,5020,0
20230601,202600,4482798395,5020,5020,5020,5020,0
20230601,202500,4482798395,5020,5020,5020,5020,0
20230601,202400,4482798395,5020,5020,5020,5020,0
20230601,202300,4482798395,5020,5020,5020,5020,0
20230601,202200,4482798395,5020,5020,5020,5020,0
20230601,202100,4482798395,5020,5020,5020,5020,0
20230601,202000,4482798395,5020,5020,5020,5020,0
20230601,201900,4482798395,5020,5020,5020,5020,0
20230601,201800,4482798395,5020,5020,5020,5020,0
20230601,201700,4482798395,5020,5020,5020,5020,0
20230601,201600,4482798395,5020,5020,5020,5020,0
20230601,201500,4482798395,5020,5020,5020,5020,0
20230601,201400,4482798395,5020,5020,5020,5020,0
20230601,201300,4482798395,5020,5020,5020,5020,3512
20230601,201200,4482798395,5020,5020,5020,5020,0
20230601,201100,4482798395,5020,5020,5020,5020,0
20230601,201000,4482798395,5020,5020,5020,5020,0
20230601,200900,4482798395,5020,5020,5020,5020,0
20230601,200800,4482798395,5020,5020,5020,5020,0
20230601,200700,4482798395,5020,5020,5020,5020,0
20230601,200600,4482798395,5020,5020,5020,5020,0
20230601,200500,4482798395,5020,5020,5020,5020,0
20230601,200400,4482798395,5020,5020,5020,5020,0
20230601,200300,4482798395,5020,5020,5020,5020,0
20230601,200200,4482798395,5020,5020,5020,5020,0
20230601,200100,4482798395,5020,5020,5020,5020,0
20230601,200000,4482798395,5020,5020,5020,5020,0
20230601,195900,4482798395,5020,5020,5020,5020,0
20230601,195800,4482798395,5020,5020,5020,5020,0
20230601,195700,4482798395,5020,5020,5020,5020,0
20230601,195600,4482798395,5020,5020,5020,5020,0
20230601,195500,4482798395,5020,5020,5020,5020,0
20230601,195400,4482798395,5020,5020,5020,5020,0
20230601,195300,4482798395,5020,5020,5020,5020,0
20230601,195200,4482798395,5020,5020,5020,5020,0
20230601,195100,4482798395,5020,5020,5020,5020,0
20230601,195000,4482798395,5020,5020,5020,5020,0
20230601,194900,4482798395,5020,5020,5020,5020,0
20230601,194800,4482798395,5020,5020,5020,5020,0
20230601,194700,4482798395,5020,5020,5020,5020,0
20230601,194600,4482798395,5020,5020,5020,5020,0
20230601,194500,4482798395,5020,5020,5020,5020,0
20230601,194400,4482798395,5020,5020,5020,5020,0
20230601,194300,4482798395,5020,5020,5020,5020,3512
20230601,194200,4482798395,5020,5020,5020,5020,0
20230601,194100,4482798395,5020,5020,5020,5020,0
20230601,194000,4482798395,5020,5020,5020,5020,0
20230601,193900,4482798395,5020,5020,5020,5020,0
20230601,193800,4482798395,5020,5020,5020,5020,0
20230601,193700,4482798395,5020,5020,5020,5020,0
20230601,193600,4482798395,5020,5020,5020,5020,0
20230601,193500,4482798395,5020,5020,5020,5020,0
20230601,193400,4482798395,5020,5020,5020,5020,0
20230601,193300,4482798395,5020,5020,5020,5020,0
20230601,193200,4482798395,5020,5020,5020,5020,0
20230601,193100,4482798395,5020,5020,5020,5020,0
20230601,193000,4482798395,5020,5020,5020,5020,0
20230601,192900,4482798395,5020,5020,5020,5020,0
20230601,192800,4482798395,5020,5020,5020,5020,0
20230601,192700,4482798395,5020,5020,5020,5020,0
20230601,192600,4482798395,5020,5020,5020,5020,0
20230601,192500,4482798395,5020,5020,5020,5020,0
20230601,192400,4482798395,5020,5020,5020,5020,0
20230601,192300,4482798395,5020,5020,5020,5020,0
20230601,192200,4482798395,5020,5020,5020,5020,0
20230601,192100,4482798395,5020,5020,5020,5020,0
20230601,192000,4482798395,5020,5020,5020,5020,0
20230601,191900,4482798395,5020,5020,5020,5020,0
20230601,191800,4482798395,5020,5020,5020,5020,0
20230601,191700,4482798395,5020,5020,5020,5020,0
20230601,191600,4482798395,5020,5020,5020,5020,0
20230601,191500,4482798395,5020,5020,5020,5020,0
20230601,191400,4482798395,5020,5020,5020,5020,0
20230601,191300,4482798395,5020,5020,5020,5020,3512
20230601,191200,4482798395,5020,5020,5020,5020,0
20230601,191100,4482798395,5020,5020,5020,5020,0
20230601,191000,4482798395,5020,5020,5020,5020,0
20230601,190900,4482798395,5020,5020,5020,5020,0
20230601,190800,4482798395,5020,5020,5020,5020,0
20230601,190700,4482798395,5020,5020,5020,5020,0
20230601,190600,4482798395,5020,5020,5020,5020,0
20230601,190500,4482798395,5020,5020,5020,5020,0
20230601,190400,4482798395,5020,5020,5020,5020,0
20230601,190300,4482798395,5020,5020,5020,5020,0
20230601,190200,4482798395,5020,5020,5020,5020,0
20230601,190100,4482798395,5020,5020,5020,5020,0
20230601,190000,4482798395,5020,5020,5020,5020,0
20230601,185900,4482798395,5020,5020,5020,5020,0
20230601,185800,4482798395,5020,5020,5020,5020,0
20230601,185700,4482798395,5020,5020,5020,5020,0
20230601,185600,4482798395,5020,5020,5020,5020,0
20230601,185500,4482798395,5020,5020,5020,5020,0
20230601,185400,4482798395,5020,5020,5020,5020,0
20230601,185300,4482798395,5020,5020,5020,5020,0
20230601,185200,4482798395,5020,5020,5020,5020,0
20230601,185100,4482798395,5020,5020,5020,5020,0
20230601,185000,4482798395,5020,5020,5020,5020,0
20230601,184900,4482798395,5020,5020,5020,5020,0
20230601,184800,4482798395,5020,5020,5020,5020,0
20230601,184700,4482798395,5020,5020,5020,5020,0
20230601,184600,4482798395,5020,5020,5020,5020,0
20230601,184500,4482798395,5020,5020,5020,5020,0
20230601,184400,4482798395,5020,5020,5020,5020,0
20230601,184300,4482798395,5020,5020,5020,5020,3512
20230601,184200,4482798395,5020,5020,5020,5020,0
20230601,184100,4482798395,5020,5020,5020,5020,0
20230601,184000,4482798395,5020,5020,5020,5020,0
20230601,183900,4482798395,5020,5020,5020,5020,0
20230601,183800,4482798395,5020,5020,5020,5020,0
20230601,183700,4482798395,5020,5020,5020,5020,0
20230601,183600,4482798395,5020,5020,5020,5020,0
20230601,183500,4482798395,5020,5020,5020,5020,0
20230601,183400,4482798395,5020,5020,5020,5020,0
20230601,183300,4482798395,5020,5020,5020,5020,0
20230601,183200,4482798395,5020,5020,5020,5020,0
20230601,183100,4482798395,5020,5020,5020,5020,0
20230601,183000,4482798395,5020,5020,5020,5020,0
20230601,182900,4482798395,5020,5020,5020,5020,0
20230601,182800,4482798395,5020,5020,5020,5020,0
20230601,182700,4482798395,5020,5020,5020,5020,0
20230601,182600,4482798395,5020,5020,5020,5020,0
20230601,182500,4482798395,5020,5020,5020,5020,0
20230601,182400,4482798395,5020,5020,5020,5020,0
20230601,182300,4482798395,5020,5020,5020,5020,0
20230601,182200,4482798395,5020,5020,5020,5020,0
20230601,182100,4482798395,5020,5020,5020,5020,0
20230601,182000,4482798395,5020,5020,5020,5020,0
20230601,181900,4482798395,5020,5020,5020,5020,0
20230601,181800,4482798395,5020,5020,5020,5020,0
20230601,181700,4482798395,5020,5020,5020,5020,0
20230601,181600,4482798395,5020,5020,5020,5020,0
20230601,181500,4482798395,5020,5020,5020,5020,0
20230601,181400,4482798395,5020,5020,5020,5020,0
20230601,181300,4482798395,5020,5020,5020,5020,3512
20230601,181200,4482798395,5020,5020,5020,5020,0
20230601,181100,4482798395,5020,5020,5020,5020,0
20230601,181000,4482798395,5020,5020,5020,5020,0
20230601,180900,4482798395,5020,5020,5020,5020,0
20230601,180800,4482798395,5020,5020,5020,5020,0
20230601,180700,4482798395,5020,5020,5020,5020,0
20230601,180600,4482798395,5020,5020,5020,5020,0
20230601,180500,4482798395,5020,5020,5020,5020,0
20230601,180400,4482798395,5020,5020,5020,5020,0
20230601,180300,4482798395,5020,5020,5020,5020,0
20230601,180200,4482798395,5020,5020,5020,5020,0
20230601,180100,4482798395,5020,5020,5020,5020,0
20230601,180000,4482798395,5020,5020,5020,5020,0
20230601,175900,4482798395,5020,5020,5020,5020,0
20230601,175800,4482798395,5020,5020,5020,5020,0
20230601,175700,4482798395,5020,5020,5020,5020,0
20230601,175600,4482798395,5020,5020,5020,5020,0
20230601,175500,4482798395,5020,5020,5020,5020,0
20230601,175400,4482798395,5020,5020,5020,5020,0
20230601,175300,4482798395,5020,5020,5020,5020,0
20230601,175200,4482798395,5020,5020,5020,5020,0
20230601,175100,4482798395,5020,5020,5020,5020,0
20230601,175000,4482798395,5020,5020,5020,5020,0
20230601,174900,4482798395,5020,5020,5020,5020,0
20230601,174800,4482798395,5020,5020,5020,5020,0
20230601,174700,4482798395,5020,5020,5020,5020,0
20230601,174600,4482798395,5020,5020,5020,5020,0
20230601,174500,4482798395,5020,5020,5020,5020,0
20230601,174400,4482798395,5020,5020,5020,5020,0
20230601,174300,4482798395,5020,5020,5020,5020,3512
20230601,174200,4482798395,5020,5020,5020,5020,0
20230601,174100,4482798395,5020,5020,5020,5020,0
20230601,174000,4482798395,5020,5020,5020,5020,0
20230601,173900,4482798395,5020,5020,5020,5020,0
20230601,173800,4482798395,5020,5020,5020,5020,0
20230601,173700,4482798395,5020,5020,5020,5020,0
20230601,173600,4482798395,5020,5020,5020,5020,0
20230601,173500,4482798395,5020,5020,5020,5020,0
20230601,173400,4482798395,5020,5020,5020,5020,0
20230601,173300,4482798395,5020,5020,5020,5020,0
20230601,173200,4482798395,5020,5020,5020,5020,0
20230601,173100,4482798395,5020,5020,5020,5020,0
20230601,173000,4482798395,5020,5020,5020,5020,0
20230601,172900,4482798395,5020,5020,5020,5020,0
20230601,172800,4482798395,5020,5020,5020,5020,0
20230601,172700,4482798395,5020,5020,5020,5020,0
20230601,172600,4482798395,5020,5020,5020,5020,0
20230601,172500,4482798395,5020,5020,5020,5020,0
20230601,172400,4482798395,5020,5020,5020,5020,0
20230601,172300,4482798395,5020,5020,5020,5020,0
20230601,172200,4482798395,5020,5020,5020,5020,0
20230601,172100,4482798395,5020,5020,5020,5020,0
20230601,172000,4482798395,5020,5020,5020,5020,0
20230601,171900,4482798395,5020,5020,5020,5020,0
20230601,171800,4482798395,5020,5020,5020,5020,0
20230601,171700,4482798395,5020,5020,5020,5020,0
20230601,171600,4482798395,5020,5020,5020,5020,0
20230601,171500,4482798395,5020,5020,5020,5020,0
20230601,171400,4482798395,5020,5020,5020,5020,0
20230601,171300,4482798395,5020,5020,5020,5020,3512
20230601,171200,4482798395,5020,5020,5020,5020,0
20230601,171100,4482798395,5020,5020,5020,5020,0
20230601,171000,4482798395,5020,5020,5020,5020,0
20230601,170900,4482798395,5020,5020,5020,5020,0
20230601,170800,4482798395,5020,5020,5020,5020,0
20230601,170700,4482798395,5020,5020,5020,5020,0
20230601,170600,4482798395,5020,5020,5020,5020,0
20230601,170500,4482798395,5020,5020,5020,5020,0
20230601,170400,4482798395,5020,5020,5020,5020,0
20230601,170300,4482798395,5020,5020,5020,5020,0
20230601,170200,4482798395,5020,5020,5020,5020,0
20230601,170100,4482798395,5020,5020,5020,5020,0
20230601,170000,4482798395,5020,5020,5020,5020,0
20230601,165900,4482798395,5020,5020,5020,5020,0
20230601,165800,4482798395,5020,5020,5020,5020,0
20230601,165700,4482798395,5020,5020,5020,5020,0
20230601,165600,4482798395,5020,5020,5020,5020,0
20230601,165500,4482798395,5020,5020,5020,5020,0
20230601,165400,4482798395,5020,5020,5020,5020,0
20230601,165300,4482798395,5020,5020,5020,5020,0
20230601,165200,4482798395,5020,5020,5020,5020,0
20230601,165100,4482798395,5020,5020,5020,5020,0
20230601,165000,4482798395,5020,5020,5020,5020,0
20230601,164900,4482798395,5020,5020,5020,5020,0
20230601,164800,4482798395,5020,5020,5020,5020,0
20230601,164700,4482798395,5020,5020,5020,5020,0
20230601,164600,4482798395,5020,5020,5020,5020,0
20230601,164500,4482798395,5020,5020,5020,5020,0
20230601,164400,4482798395,5020,5020,5020,5020,0
20230601,164300,4482798395,5020,5020,5020,5020,3512
20230601,164200,4482798395,5020,5020,5020,5020,0
20230601,164100,4482798395,5020,5020,5020,5020,0
20230601,164000,4482798395,5020,5020,5020,5020,0
20230601,163900,4482798395,5020,5020,5020,5020,0
20230601,163800,4482798395,5020,5020,5020,5020,0
20230601,163700,4482798395,5020,5020,5020,5020,0
20230601,163600,4482798395,5020,5020,5020,5020,0
20230601,163500,4482798395,5020,5020,5020,5020,0
20230601,163400,4482798395,5020,5020,5020,5020,0
20230601,163300,4482798395,5020,5020,5020,5020,0
20230601,163200,4482798395,5020,5020,5020,5020,0
20230601,163100,4482798395,5020,5020,5020,5020,0
20230601,163000,4482798395,5020,5020,5020,5020,0
20230601,162900,4482798395,5020,5020,5020,5020,0
20230601,162800,4482798395,5020,5020,5020,5020,0
20230601,162700,4482798395,5020,5020,5020,5020,0
20230601,162600,4482798395,5020,5020,5020,5020,0
20230601,162500,4482798395,5020,5020,5020,5020,0
20230601,162400,4482798395,5020,5020,5020,5020,0
20230601,162300,4482798395,5020,5020,5020,5020,0
20230601,162200,4482798395,5020,5020,5020,5020,0
20230601,162100,4482798395,5020,5020,5020,5020,0
20230601,162000,4482798395,5020,5020,5020,5020,0
20230601,161900,4482798395,5020,5020,5020,5020,0
20230601,161800,4482798395,5020,5020,5020,5020,0
20230601,161700,4482798395,5020,5020,5020,5020,0
20230601,161600,4482798395,5020,5020,5020,5020,0
20230601,161500,4482798395,5020,5020,5020,5020,0
20230601,161400,4482798395,5020,5020,5020,5020,0
20230601,161300,4482798395,5020,5020,5020,5020,3512
20230601,161200,4482798395,5020,5020,5020,5020,0
20230601,161100,4482798395,5020,5020,5020,5020,0
20230601,161000,4482798395,5020,5020,5020,5020,0
20230601,160900,4482798395,5020,5020,5020,5020,0
20230601,160800,4482798395,5020,5020,5020,5020,0
20230601,160700,4482798395,5020,5020,5020,5020,0
20230601,160600,4482798395,5020,5020,5020,5020,0
20230601,160500,4482798395,5020,5020,5020,5020,0
20230601,160400,4482798395,5020,5020,5020,5020,0
20230601,160300,4482798395,5020,5020,5020,5020,0
20230601,160200,4482798395,5020,5020,5020,5020,0
20230601,160100,4482798395,5020,5020,5020,5020,0
20230601,160000,4482798395,5020,5020,5020,5020,0
20230601,155900,4482798395,5020,5020,5020,5020,0
20230601,155800,4482798395,5020,5020,5020,5020,0
20230601,155700,4482798395,5020,5020,5020,5020,0
20230601,155600,4482798395,5020,5020,5020,5020,0
20230601,155500,4482798395,5020,5020,5020,5020,0
20230601,155400,4482798395,5020,5020,5020,5020,0
20230601,155300,4482798395,5020,5020,5020,5020,0
20230601,155200,4482798395,5020,5020,5020,5020,0
20230601,155100,4482798395,5020,5020,5020,5020,0
20230601,155000,4482798395,5020,5020,5020,5020,0
20230601,154900,4482798395,5020,5020,5020,5020,0
20230601,154800,4482798395,5020,5020,5020,5020,0
20230601,154700,4482798395,5020,5020,5020,5020,0
20230601,154600,4482798395,5020,5020,5020,5020,0
20230601,154500,4482798395,5020,5020,5020,5020,0
20230601,154400,4482798395,5020,5020,5020,5020,0
20230601,154300,4482798395,5020,5020,5020,5020,3512
20230601,154200,4482798395,5020,5020,5020,5020,0
20230601,154100,4482798395,5020,5020,5020,5020,0
20230601,154000,4482798395,5020,5020,5020,5020,0
20230601,153900,4482798395,5020,5020,5020,5020,0
20230601,153800,4482798395,5020,5020,5020,5020,0
20230601,153700,4482798395,5020,5020,5020,5020,0
20230601,153600,4482798395,5020,5020,5020,5020,0
20230601,153500,4482798395,5020,5020,5020,5020,0
20230601,153400,4482798395,5020,5020,5020,5020,0
20230601,153300,4482798395,5020,5020,5020,5020,0
20230601,153200,4482798395,5020,5020,5020,5020,0
20230601,153100,4482798395,5020,5020,5020,5020,0
20230601,153000,4482798395,5020,5020,5020,5020,3512
20230601,152900,4465168155,5020,5020,5020,5020,0
20230601,152800,4465168155,5020,5020,5020,5020,0
20230601,152700,4465168155,5020,5020,5020,5020,0
20230601,152600,4465168155,5020,5020,5020,5020,0
20230601,152500,4465168155,5020,5020,5020,5020,0
20230601,152400,4465168155,5020,5020,5020,5020,0
20230601,152300,4465168155,5020,5020,5020,5020,0
20230601,152200,4465168155,5020,5020,5020,5020,0
20230601,152100,4465168155,5020,5020,5020,5020,0
20230601,152000,4465168155,5020,5020,5020,5020,0
20230601,151900,4465168155,5020,5020,5030,5020,448
20230601,151800,4462918715,5030,5030,5030,5010,346
20230601,151700,4461183325,5030,5020,5030,5000,175
20230601,151600,4460305415,5000,4995,5020,4995,141
20230601,151500,4459601070,5020,5030,5030,4990,4267
20230601,151400,4438273405,5020,5070,5070,5020,161
20230601,151300,4437461885,5070,5070,5070,5070,172
20230601,151200,4436589845,5060,5060,5060,5010,1817
20230601,151100,4427398825,5060,5060,5060,5060,307
20230601,151000,4425845405,5070,5020,5070,5000,5390
20230601,150900,4398793975,5020,5040,5040,5020,764
20230601,150800,4394957295,5020,5040,5040,5020,571
20230601,150700,4392086275,5050,5050,5050,5030,293
20230601,150600,4390610685,5050,5040,5050,5040,371
20230601,150500,4388738975,5060,5060,5070,5060,82
20230601,150400,4388323545,5070,5070,5070,5070,30
20230601,150300,4388171445,5070,5070,5070,5070,21
20230601,150200,4388064975,5070,5080,5080,5040,29
20230601,150100,4387918355,5080,5060,5080,5060,1528
20230601,150000,4380174255,5070,5070,5070,5060,447
20230601,145900,4377908165,5070,5030,5070,5030,830
20230601,145800,4373718605,5060,5040,5060,5000,2059
20230601,145700,4363365225,5050,5040,5050,5040,160
20230601,145600,4362557425,5060,5060,5070,5040,335
20230601,145500,4360868285,5070,5050,5070,5050,151
20230601,145400,4360104465,5040,5060,5060,5040,501
20230601,145300,4357569425,5060,5030,5060,5030,467
20230601,145200,4355214545,5030,5050,5050,5030,688
20230601,145100,4351747065,5050,5040,5050,5040,106
20230601,145000,4351212815,5050,5040,5050,5040,1269
20230601,144900,4344805775,5040,5030,5040,5030,484
20230601,144800,4342370245,5020,5010,5020,5010,996
20230601,144700,4337372125,5000,5010,5010,5000,911
20230601,144600,4332810015,5000,5010,5010,5000,381
20230601,144500,4330904705,5000,5010,5010,5000,233
20230601,144400,4329737395,5000,5020,5020,5000,431
20230601,144300,4327581775,5020,5020,5020,5020,1
20230601,144200,4327576755,5020,5020,5020,4995,61
20230601,144100,4327271285,4990,5030,5030,4990,3167
20230601,144000,4311416530,5020,5020,5020,5010,1687
20230601,143900,4302948790,5030,5030,5030,5020,102
20230601,143800,4302436730,5030,5030,5030,5020,117
20230601,143700,4301849370,5030,5030,5030,5030,0
20230601,143600,4301849370,5030,5020,5030,5020,349
20230601,143500,4300094900,5020,5030,5030,5020,355
20230601,143400,4298310250,5030,5040,5040,5030,101
20230601,143300,4297802210,5040,5030,5040,5030,325
20230601,143200,4296166460,5040,5040,5050,5030,451
20230601,143100,4293893460,5040,5030,5040,5030,146
20230601,143000,4293158670,5040,5040,5040,5040,1
20230601,142900,4293153630,5040,5040,5040,5040,1
20230601,142800,4293148590,5030,5020,5030,5020,435
20230601,142700,4290962710,5010,5020,5020,5010,99
20230601,142600,4290466710,5010,5010,5010,5010,200
20230601,142500,4289464710,5010,5050,5050,5000,3069
20230601,142400,4274095390,5050,5050,5050,5050,198
20230601,142300,4273095490,5050,5050,5050,5050,1
20230601,142200,4273090440,5050,5050,5050,5050,10
20230601,142100,4273039940,5050,5050,5050,5050,3
20230601,142000,4273024790,5050,5050,5050,5050,1
20230601,141900,4273019740,5060,5050,5060,5030,70
20230601,141800,4272666830,5060,5050,5060,5050,26
20230601,141700,4272535520,5060,5050,5060,5030,452
20230601,141600,4270254300,5050,5050,5050,5050,652
20230601,141500,4266961700,5050,5060,5060,5050,20
20230601,141400,4266860680,5060,5060,5060,5060,101
20230601,141300,4266349620,5060,5060,5060,5050,1251
20230601,141200,4260019570,5060,5030,5060,5030,1511
20230601,141100,4252395790,5030,5020,5030,5020,2549
20230601,141000,4239590810,5020,5010,5020,5010,420
20230601,140900,4237482620,5020,5000,5020,5000,124
20230601,140800,4236860610,5010,5010,5010,5010,16
20230601,140700,4236780450,5010,5020,5020,5010,101
20230601,140600,4236274340,5020,5010,5020,5010,88
20230601,140500,4235833360,5010,5010,5010,5010,316
20230601,140400,4234250200,5020,5010,5020,5010,4
20230601,140300,4234230130,5020,5020,5020,5020,0
20230601,140200,4234230130,5020,5020,5020,5020,113
20230601,140100,4233662870,5020,5020,5020,5000,5682
20230601,140000,4205221910,5020,5020,5020,5020,154
20230601,135900,4204448830,5020,5020,5020,5020,1
20230601,135800,4204443810,5030,5030,5030,5030,0
20230601,135700,4204443810,5030,5030,5030,5030,4
20230601,135600,4204423690,5020,5020,5020,5020,3
20230601,135500,4204408630,5020,5020,5020,5020,133
20230601,135400,4203740970,5030,5020,5030,5020,200
20230601,135300,4202736230,5020,5020,5020,5020,53
20230601,135200,4202470170,5020,5020,5020,5020,5
20230601,135100,4202445070,5020,5020,5020,5020,104
20230601,135000,4201922990,5020,5010,5020,5010,17
20230601,134900,4201837670,5010,5010,5010,5010,0
20230601,134800,4201837670,5010,5000,5010,5000,417
20230601,134700,4199749000,5000,5000,5000,5000,90
20230601,134600,4199299000,5000,4990,5000,4990,3602
20230601,134500,4181303685,4990,5000,5000,4990,6583
20230601,134400,4148402665,5000,5010,5010,5000,209
20230601,134300,4147355585,5000,5010,5020,5000,179
20230601,134200,4146459005,5010,5020,5020,5010,369
20230601,134100,4144610145,5020,5010,5020,5000,3142
20230601,134000,4128890895,5010,5020,5020,5010,2922
20230601,133900,4114237395,5020,5030,5030,5020,2844
20230601,133800,4099933195,5030,5030,5030,5030,132
20230601,133700,4099269235,5040,5040,5040,5040,448
20230601,133600,4097011315,5040,5050,5050,5040,51
20230601,133500,4096753775,5050,5050,5050,5050,50
20230601,133400,4096501275,5050,5040,5050,5040,221
20230601,133300,4095387425,5030,5040,5040,5030,1110
20230601,133200,4089793335,5040,5040,5050,5040,128
20230601,133100,4089148105,5050,5040,5050,5040,152
20230601,133000,4088382005,5040,5040,5050,5040,213
20230601,132900,4087308475,5040,5040,5040,5040,864
20230601,132800,4082953915,5040,5040,5040,5040,34
20230601,132700,4082782555,5050,5060,5060,5050,634
20230601,132600,4079578625,5070,5070,5070,5070,100
20230601,132500,4079071625,5060,5060,5060,5060,4
20230601,132400,4079051385,5060,5050,5060,5050,280
20230601,132300,4077636555,5050,5060,5060,5050,228
20230601,132200,4076484985,5080,5080,5080,5080,70
20230601,132100,4076129385,5080,5080,5080,5080,300
20230601,132000,4074605385,5080,5080,5080,5080,111
20230601,131900,4074041505,5080,5080,5080,5080,133
20230601,131800,4073365865,5090,5090,5090,5090,102
20230601,131700,4072846685,5050,5060,5060,5050,721
20230601,131600,4069201785,5090,5070,5090,5070,316
20230601,131500,4067596345,5090,5090,5090,5090,0
20230601,131400,4067596345,5090,5090,5090,5090,27
20230601,131300,4067458915,5090,5090,5090,5090,78
20230601,131200,4067061895,5090,5090,5090,5090,722
20230601,131100,4063386915,5090,5090,5090,5090,1
20230601,131000,4063381825,5060,5060,5060,5060,0
20230601,130900,4063381825,5060,5080,5080,5060,2415
20230601,130800,4051126765,5090,5080,5090,5080,1003
20230601,130700,4046031455,5080,5080,5080,5070,168
20230601,130600,4045178155,5090,5090,5090,5090,0
20230601,130500,4045178155,5090,5090,5090,5090,9
20230601,130400,4045132345,5100,5070,5100,5070,4559
20230601,130300,4021937225,5060,5050,5060,5050,1198
20230601,130200,4015886355,5050,5070,5070,5050,127
20230601,130100,4015243465,5050,5050,5070,5050,209
20230601,130000,4014187975,5050,5050,5050,5050,211
20230601,125900,4013122425,5050,5050,5070,5050,221
20230601,125800,4012006345,5050,5050,5050,5050,1
20230601,125700,4012001295,5050,5040,5050,5040,222
20230601,125600,4010881415,5040,5040,5040,5030,817
20230601,125500,4006767455,5040,5040,5040,5040,220
20230601,125400,4005658655,5040,5040,5040,5040,120
20230601,125300,4005053855,5030,5050,5050,5030,1977
20230601,125200,3995089145,5040,5070,5070,5040,250
20230601,125100,3993827595,5050,5050,5050,5050,121
20230601,125000,3993216545,5050,5050,5050,5050,92
20230601,124900,3992751945,5050,5060,5060,5050,67
20230601,124800,3992413295,5050,5060,5060,5050,472
20230601,124700,3990029395,5090,5090,5090,5090,0
20230601,124600,3990029395,5090,5050,5090,5050,820
20230601,124500,3985888315,5040,5040,5040,5040,0
20230601,124400,3985888315,5040,5040,5040,5040,9
20230601,124300,3985842955,5040,5050,5050,5040,349
20230601,124200,3984082215,5050,5050,5050,5050,55
20230601,124100,3983804465,5100,5050,5100,5050,116
20230601,124000,3983217945,5050,5060,5060,5050,808
20230601,123900,3979136545,5060,5050,5060,5050,101
20230601,123800,3978626405,5050,5050,5060,5050,1848
20230601,123700,3969293485,5040,5050,5050,5040,463
20230601,123600,3966956515,5050,5060,5060,5050,36
20230601,123500,3966774575,5060,5050,5060,5040,230
20230601,123400,3965613455,5060,5050,5060,5040,151
20230601,123300,3964850695,5040,5040,5040,5040,399
20230601,123200,3962839735,5060,5060,5060,5040,3599
20230601,123100,3944691515,5070,5080,5080,5060,494
20230601,123000,3942190795,5070,5070,5070,5070,0
20230601,122900,3942190795,5070,5080,5110,5070,790
20230601,122800,3938184935,5050,5050,5050,5050,534
20230601,122700,3935488235,5050,5080,5080,5050,1993
20230601,122600,3925402785,5060,5050,5060,5050,583
20230601,122500,3922458595,5050,5050,5050,5050,0
20230601,122400,3922458595,5050,5080,5080,5050,5060
20230601,122300,3896842385,5070,5070,5070,5070,0
20230601,122200,3896842385,5070,5080,5090,5070,347
20230601,122100,3895082715,5070,5100,5100,5070,488
20230601,122000,3892606975,5110,5080,5110,5080,483
20230601,121900,3890153305,5080,5110,5110,5080,824
20230601,121800,3885960195,5110,5110,5110,5110,1615
20230601,121700,3877707545,5120,5120,5120,5120,745
20230601,121600,3873893145,5110,5110,5110,5110,0
20230601,121500,3873893145,5110,5110,5110,5110,348
20230601,121400,3872114865,5110,5110,5110,5110,1085
20230601,121300,3866570515,5110,5110,5110,5110,3
20230601,121200,3866555185,5080,5100,5120,5080,2100
20230601,121100,3855810295,5080,5100,5100,5080,125
20230601,121000,3855173695,5100,5070,5100,5070,891
20230601,120900,3850651865,5070,5080,5080,5070,587
20230601,120800,3847670215,5080,5080,5080,5080,275
20230601,120700,3846273215,5080,5080,5080,5070,565
20230601,120600,3843408595,5080,5100,5100,5080,215
20230601,120500,3842315955,5110,5100,5110,5100,191
20230601,120400,3841341835,5090,5110,5110,5090,520
20230601,120300,3838688665,5110,5070,5110,5070,356
20230601,120200,3836873895,5070,5090,5100,5070,3553
20230601,120100,3818813115,5090,5110,5110,5090,2147
20230601,120000,3807864035,5130,5110,5130,5100,423
20230601,115900,3805705125,5130,5120,5130,5110,511
20230601,115800,3803085795,5120,5130,5130,5120,910
20230601,115700,3798426365,5120,5120,5120,5120,205
20230601,115600,3797376765,5120,5100,5130,5100,1378
20230601,115500,3790341235,5100,5100,5110,5100,2140
20230601,115400,3779414685,5100,5130,5140,5100,6116
20230601,115300,3748152145,5150,5140,5150,5130,381
20230601,115200,3746194895,5140,5130,5150,5130,270
20230601,115100,3744807615,5130,5130,5140,5120,918
20230601,115000,3740096155,5130,5130,5140,5130,1583
20230601,114900,3731975345,5140,5130,5140,5130,2491
20230601,114800,3719194385,5140,5160,5160,5130,4420
20230601,114700,3696458335,5170,5150,5170,5150,536
20230601,114600,3693692365,5160,5160,5160,5150,1007
20230601,114500,3688505285,5170,5150,5170,5140,1057
20230601,114400,3683056985,5200,5140,5200,5130,4775
20230601,114300,3658486395,5140,5130,5140,5130,1223
20230601,114200,3652210195,5160,5140,5160,5130,371
20230601,114100,3650300475,5130,5170,5170,5130,4065
20230601,114000,3629343255,5170,5160,5170,5140,2294
20230601,113900,3617503975,5160,5130,5160,5120,1092
20230601,113800,3611890105,5130,5130,5140,5120,347
20230601,113700,3610110025,5130,5130,5140,5120,2971
20230601,113600,3594896475,5120,5100,5120,5100,2080
20230601,113500,3584261745,5090,5070,5120,5070,2567
20230601,113400,3571185515,5070,5150,5150,5050,22282
20230601,113300,3457618465,5150,5180,5210,5150,3772
20230601,113200,3438150105,5180,5200,5220,5170,6194
20230601,113100,3406018935,5220,5200,5220,5200,1603
20230601,113000,3397676095,5200,5180,5200,5180,3462
20230601,112900,3379721785,5190,5170,5200,5170,876
20230601,112800,3375182505,5180,5180,5190,5170,3850
20230601,112700,3355265075,5180,5180,5190,5160,6125
20230601,112600,3323611355,5170,5210,5210,5170,5130
20230601,112500,3296954965,5210,5230,5230,5200,1684
20230601,112400,3288177365,5240,5200,5240,5180,9856
20230601,112300,3236828305,5200,5230,5250,5180,10138
20230601,112200,3184002885,5230,5270,5280,5220,6206
20230601,112100,3151484795,5270,5190,5280,5170,14446
20230601,112000,3076051275,5200,5260,5270,5190,17722
20230601,111900,2983264645,5250,5320,5330,5230,24287
20230601,111800,2855317245,5350,5420,5430,5220,57158
20230601,111700,2551241455,5430,5450,5470,5390,21975
20230601,111600,2431735995,5420,5510,5550,5350,66653
20230601,111500,2068300705,5500,5690,5800,5500,153953
20230601,111400,1202212705,5690,5600,5770,5500,107650
20230601,111300,595258295,5440,5440,5440,5440,0
20230601,111200,595258295,5440,5410,5440,5350,9239
20230601,111100,545352355,5410,5240,5410,5220,15965
20230601,111000,460420265,5240,5210,5270,5210,5626
20230601,110900,430976305,5210,5170,5210,5170,1621
20230601,110800,422567195,5170,5140,5170,5140,574
20230601,110700,419608015,5140,5180,5180,5140,649
20230601,110600,416269135,5170,5170,5180,5140,1595
20230601,110500,408022855,5140,5120,5170,5120,1042
20230601,110400,402663625,5140,5140,5140,5110,3213
20230601,110300,386209985,5150,5140,5160,5100,2732
20230601,110200,372198795,5140,5120,5140,5090,2288
20230601,110100,360452525,5130,5130,5130,5130,0
20230601,110000,360452525,5130,5140,5140,5130,2044
20230601,105900,349965885,5140,5040,5140,5040,4565
20230601,105800,326777185,5040,5030,5040,5030,2129
20230601,105700,316050245,5030,5030,5030,5030,177
20230601,105600,315159935,5030,5030,5030,5030,0
20230601,105500,315159935,5030,5030,5030,5030,1
20230601,105400,315154905,5040,5040,5040,5040,284
20230601,105300,313723545,5040,5040,5040,5040,491
20230601,105200,311248905,5050,5030,5050,5030,5408
20230601,105100,284009495,5030,5030,5030,5030,800
20230601,105000,279985495,5030,5020,5030,5020,7
20230601,104900,279950335,5020,5020,5020,5020,71
20230601,104800,279593915,5040,5030,5040,5030,400
20230601,104700,277579855,5030,5030,5030,5030,0
20230601,104600,277579855,5030,5030,5030,5030,104
20230601,104500,277056735,5030,5030,5030,5030,0
20230601,104400,277056735,5030,5040,5040,5030,223
20230601,104300,275932825,5040,5040,5050,5030,68
20230601,104200,275590135,5040,5050,5050,5040,13
20230601,104100,275524605,5030,5040,5040,5030,47
20230601,104000,275287885,5040,5040,5050,5040,589
20230601,103900,272318975,5030,5030,5040,5030,367
20230601,103800,270472725,5030,5030,5030,5030,27
20230601,103700,270336915,5030,5030,5030,5030,0
20230601,103600,270336915,5030,5020,5030,5010,772
20230601,103500,266458185,5020,5020,5020,5020,23
20230601,103400,266342725,5010,5010,5010,5010,0
20230601,103300,266342725,5010,5010,5010,5010,21
20230601,103200,266237515,5000,5010,5010,5000,673
20230601,103100,262871795,5010,5010,5010,5010,405
20230601,103000,260842745,5010,5030,5030,5010,106
20230601,102900,260311075,5030,5030,5030,5030,1
20230601,102800,260306045,5010,5010,5010,5010,259
20230601,102700,259008455,5030,5030,5030,5030,10
20230601,102600,258958155,5030,5030,5030,5030,10
20230601,102500,258907855,5030,5010,5030,5010,22
20230601,102400,258797295,5010,5010,5010,5010,0
20230601,102300,258797295,5010,5010,5010,5010,0
20230601,102200,258797295,5010,5010,5010,5010,0
20230601,102100,258797295,5010,5010,5010,5010,0
20230601,102000,258797295,5010,5010,5010,5010,87
20230601,101900,258361425,5010,5010,5010,5010,0
20230601,101800,258361425,5010,5010,5010,5010,100
20230601,101700,257860425,5010,5020,5020,5010,1100
20230601,101600,252347685,5030,5030,5030,5030,0
20230601,101500,252347685,5030,5040,5040,5030,983
20230601,101400,247402085,5040,5040,5040,5040,36
20230601,101300,247220645,5040,5040,5040,5040,491
20230601,101200,244746005,5050,5050,5050,5050,41
20230601,101100,244538955,5050,5050,5050,5050,19
20230601,101000,244443005,5050,5050,5050,5050,7
20230601,100900,244407655,5050,5050,5050,5050,120
20230601,100800,243801655,5050,5050,5050,5050,0
20230601,100700,243801655,5050,5050,5050,5050,0
20230601,100600,243801655,5050,5050,5050,5050,0
20230601,100500,243801655,5050,5060,5060,5050,200
20230601,100400,242789945,5060,5060,5060,5060,0
20230601,100300,242789945,5060,5060,5060,5060,0
20230601,100200,242789945,5060,5060,5060,5060,211
20230601,100100,241722285,5060,5060,5060,5060,3
20230601,100000,241707105,5060,5060,5060,5060,1
20230601,095900,241702045,5050,5050,5050,5050,500
20230601,095800,239177045,5060,5060,5060,5060,15
20230601,095700,239101145,5050,5050,5050,5050,0
20230601,095600,239101145,5050,5050,5050,5050,5
20230601,095500,239075895,5070,5070,5070,5070,10
20230601,095400,239025195,5070,5070,5070,5070,0
20230601,095300,239025195,5070,5060,5080,5060,352
20230601,095200,237244005,5040,5040,5040,5040,0
20230601,095100,237244005,5040,5080,5080,5040,165
20230601,095000,236411295,5080,5080,5080,5080,693
20230601,094900,232890855,5080,5070,5080,5070,624
20230601,094800,229724185,5050,5050,5050,5050,44
20230601,094700,229501985,5030,5030,5030,5030,0
20230601,094600,229501985,5030,5070,5070,5000,2801
20230601,094500,215444665,5070,5070,5070,5070,64
20230601,094400,215120185,5070,5080,5080,5070,730
20230601,094300,211417555,5080,5070,5080,5070,227
20230601,094200,210266635,5070,5070,5070,5070,101
20230601,094100,209754565,5070,5070,5070,5070,0
20230601,094000,209754565,5070,5060,5070,5060,697
20230601,093900,206224465,5030,5040,5060,5030,1706
20230601,093800,197642935,5060,5050,5060,5050,14
20230601,093700,197572225,5050,5050,5060,5030,301
20230601,093600,196056605,5060,5060,5060,5040,161
20230601,093500,195243265,5060,5050,5060,5050,877
20230601,093400,190813815,5050,5050,5050,5050,1
20230601,093300,190808765,5050,5050,5050,5050,50
20230601,093200,190556265,5050,5060,5060,5050,272
20230601,093100,189182655,5060,5050,5060,5050,575
20230601,093000,186278405,5060,5060,5060,5060,0
20230601,092900,186278405,5060,5060,5060,5060,283
20230601,092800,184846425,5060,5060,5060,5060,250
20230601,092700,183581425,5060,5050,5060,5050,279
20230601,092600,182169725,5050,5040,5050,5040,1309
20230601,092500,175567165,5030,5030,5030,5030,181
20230601,092400,174656735,5040,5040,5040,5040,100
20230601,092300,174152735,5040,5040,5040,5040,14
20230601,092200,174082175,5040,5040,5040,5040,100
20230601,092100,173578175,5040,5030,5040,5010,884
20230601,092000,169138835,5050,5050,5050,5050,31
20230601,091900,168982285,5020,5020,5030,5020,451
20230601,091800,166717255,5020,5050,5050,5020,52
20230601,091700,166454715,5050,5050,5050,5050,10
20230601,091600,166404215,5020,5040,5040,5020,21
20230601,091500,166298765,5050,5020,5050,5020,542
20230601,091400,163567415,5020,5030,5030,5020,1982
20230601,091300,153617605,5030,5040,5040,5030,608
20230601,091200,150557495,5030,5030,5030,5030,56
20230601,091100,150275815,5030,5040,5040,5030,977
20230601,091000,145351935,5040,5050,5050,5040,159
20230601,090900,144550085,5050,5050,5060,5050,120
20230601,090800,143944075,5040,5070,5070,5040,686
20230601,090700,140471435,5050,5010,5050,5010,1713
20230601,090600,131854065,5010,5000,5030,5000,4376
20230601,090500,109909055,5000,5000,5000,4975,2944
20230601,090400,95197925,5010,5030,5030,5000,1502
20230601,090300,87660005,5030,5010,5030,5000,1680
20230601,090200,79248845,5010,4960,5010,4960,2674
20230601,090100,65899930,4960,4925,4970,4925,1274
20230601,090000,59584905,4920,4950,4970,4800,12082