KissMeData/222980/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202000,614047570,5520,5520,5520,5520,3587
20230601,201900,614047570,5520,5520,5520,5520,0
20230601,201800,614047570,5520,5520,5520,5520,0
20230601,201700,614047570,5520,5520,5520,5520,0
20230601,201600,614047570,5520,5520,5520,5520,0
20230601,201500,614047570,5520,5520,5520,5520,0
20230601,201400,614047570,5520,5520,5520,5520,0
20230601,201300,614047570,5520,5520,5520,5520,0
20230601,201200,614047570,5520,5520,5520,5520,0
20230601,201100,614047570,5520,5520,5520,5520,0
20230601,201000,614047570,5520,5520,5520,5520,0
20230601,200900,614047570,5520,5520,5520,5520,0
20230601,200800,614047570,5520,5520,5520,5520,0
20230601,200700,614047570,5520,5520,5520,5520,0
20230601,200600,614047570,5520,5520,5520,5520,0
20230601,200500,614047570,5520,5520,5520,5520,0
20230601,200400,614047570,5520,5520,5520,5520,0
20230601,200300,614047570,5520,5520,5520,5520,0
20230601,200200,614047570,5520,5520,5520,5520,0
20230601,200100,614047570,5520,5520,5520,5520,0
20230601,200000,614047570,5520,5520,5520,5520,0
20230601,195900,614047570,5520,5520,5520,5520,0
20230601,195800,614047570,5520,5520,5520,5520,0
20230601,195700,614047570,5520,5520,5520,5520,0
20230601,195600,614047570,5520,5520,5520,5520,0
20230601,195500,614047570,5520,5520,5520,5520,0
20230601,195400,614047570,5520,5520,5520,5520,0
20230601,195300,614047570,5520,5520,5520,5520,0
20230601,195200,614047570,5520,5520,5520,5520,0
20230601,195100,614047570,5520,5520,5520,5520,0
20230601,195000,614047570,5520,5520,5520,5520,3587
20230601,194900,614047570,5520,5520,5520,5520,0
20230601,194800,614047570,5520,5520,5520,5520,0
20230601,194700,614047570,5520,5520,5520,5520,0
20230601,194600,614047570,5520,5520,5520,5520,0
20230601,194500,614047570,5520,5520,5520,5520,0
20230601,194400,614047570,5520,5520,5520,5520,0
20230601,194300,614047570,5520,5520,5520,5520,0
20230601,194200,614047570,5520,5520,5520,5520,0
20230601,194100,614047570,5520,5520,5520,5520,0
20230601,194000,614047570,5520,5520,5520,5520,0
20230601,193900,614047570,5520,5520,5520,5520,0
20230601,193800,614047570,5520,5520,5520,5520,0
20230601,193700,614047570,5520,5520,5520,5520,0
20230601,193600,614047570,5520,5520,5520,5520,0
20230601,193500,614047570,5520,5520,5520,5520,0
20230601,193400,614047570,5520,5520,5520,5520,0
20230601,193300,614047570,5520,5520,5520,5520,0
20230601,193200,614047570,5520,5520,5520,5520,0
20230601,193100,614047570,5520,5520,5520,5520,0
20230601,193000,614047570,5520,5520,5520,5520,0
20230601,192900,614047570,5520,5520,5520,5520,0
20230601,192800,614047570,5520,5520,5520,5520,0
20230601,192700,614047570,5520,5520,5520,5520,0
20230601,192600,614047570,5520,5520,5520,5520,0
20230601,192500,614047570,5520,5520,5520,5520,0
20230601,192400,614047570,5520,5520,5520,5520,0
20230601,192300,614047570,5520,5520,5520,5520,0
20230601,192200,614047570,5520,5520,5520,5520,0
20230601,192100,614047570,5520,5520,5520,5520,0
20230601,192000,614047570,5520,5520,5520,5520,3587
20230601,191900,614047570,5520,5520,5520,5520,0
20230601,191800,614047570,5520,5520,5520,5520,0
20230601,191700,614047570,5520,5520,5520,5520,0
20230601,191600,614047570,5520,5520,5520,5520,0
20230601,191500,614047570,5520,5520,5520,5520,0
20230601,191400,614047570,5520,5520,5520,5520,0
20230601,191300,614047570,5520,5520,5520,5520,0
20230601,191200,614047570,5520,5520,5520,5520,0
20230601,191100,614047570,5520,5520,5520,5520,0
20230601,191000,614047570,5520,5520,5520,5520,0
20230601,190900,614047570,5520,5520,5520,5520,0
20230601,190800,614047570,5520,5520,5520,5520,0
20230601,190700,614047570,5520,5520,5520,5520,0
20230601,190600,614047570,5520,5520,5520,5520,0
20230601,190500,614047570,5520,5520,5520,5520,0
20230601,190400,614047570,5520,5520,5520,5520,0
20230601,190300,614047570,5520,5520,5520,5520,0
20230601,190200,614047570,5520,5520,5520,5520,0
20230601,190100,614047570,5520,5520,5520,5520,0
20230601,190000,614047570,5520,5520,5520,5520,0
20230601,185900,614047570,5520,5520,5520,5520,0
20230601,185800,614047570,5520,5520,5520,5520,0
20230601,185700,614047570,5520,5520,5520,5520,0
20230601,185600,614047570,5520,5520,5520,5520,0
20230601,185500,614047570,5520,5520,5520,5520,0
20230601,185400,614047570,5520,5520,5520,5520,0
20230601,185300,614047570,5520,5520,5520,5520,0
20230601,185200,614047570,5520,5520,5520,5520,0
20230601,185100,614047570,5520,5520,5520,5520,0
20230601,185000,614047570,5520,5520,5520,5520,3587
20230601,184900,614047570,5520,5520,5520,5520,0
20230601,184800,614047570,5520,5520,5520,5520,0
20230601,184700,614047570,5520,5520,5520,5520,0
20230601,184600,614047570,5520,5520,5520,5520,0
20230601,184500,614047570,5520,5520,5520,5520,0
20230601,184400,614047570,5520,5520,5520,5520,0
20230601,184300,614047570,5520,5520,5520,5520,0
20230601,184200,614047570,5520,5520,5520,5520,0
20230601,184100,614047570,5520,5520,5520,5520,0
20230601,184000,614047570,5520,5520,5520,5520,0
20230601,183900,614047570,5520,5520,5520,5520,0
20230601,183800,614047570,5520,5520,5520,5520,0
20230601,183700,614047570,5520,5520,5520,5520,0
20230601,183600,614047570,5520,5520,5520,5520,0
20230601,183500,614047570,5520,5520,5520,5520,0
20230601,183400,614047570,5520,5520,5520,5520,0
20230601,183300,614047570,5520,5520,5520,5520,0
20230601,183200,614047570,5520,5520,5520,5520,0
20230601,183100,614047570,5520,5520,5520,5520,0
20230601,183000,614047570,5520,5520,5520,5520,0
20230601,182900,614047570,5520,5520,5520,5520,0
20230601,182800,614047570,5520,5520,5520,5520,0
20230601,182700,614047570,5520,5520,5520,5520,0
20230601,182600,614047570,5520,5520,5520,5520,0
20230601,182500,614047570,5520,5520,5520,5520,0
20230601,182400,614047570,5520,5520,5520,5520,0
20230601,182300,614047570,5520,5520,5520,5520,0
20230601,182200,614047570,5520,5520,5520,5520,0
20230601,182100,614047570,5520,5520,5520,5520,0
20230601,182000,614047570,5520,5520,5520,5520,3587
20230601,181900,614047570,5520,5520,5520,5520,0
20230601,181800,614047570,5520,5520,5520,5520,0
20230601,181700,614047570,5520,5520,5520,5520,0
20230601,181600,614047570,5520,5520,5520,5520,0
20230601,181500,614047570,5520,5520,5520,5520,0
20230601,181400,614047570,5520,5520,5520,5520,0
20230601,181300,614047570,5520,5520,5520,5520,0
20230601,181200,614047570,5520,5520,5520,5520,0
20230601,181100,614047570,5520,5520,5520,5520,0
20230601,181000,614047570,5520,5520,5520,5520,0
20230601,180900,614047570,5520,5520,5520,5520,0
20230601,180800,614047570,5520,5520,5520,5520,0
20230601,180700,614047570,5520,5520,5520,5520,0
20230601,180600,614047570,5520,5520,5520,5520,0
20230601,180500,614047570,5520,5520,5520,5520,0
20230601,180400,614047570,5520,5520,5520,5520,0
20230601,180300,614047570,5520,5520,5520,5520,0
20230601,180200,614047570,5520,5520,5520,5520,0
20230601,180100,614047570,5520,5520,5520,5520,0
20230601,180000,614047570,5520,5520,5520,5520,0
20230601,175900,614047570,5520,5520,5520,5520,0
20230601,175800,614047570,5520,5520,5520,5520,0
20230601,175700,614047570,5520,5520,5520,5520,0
20230601,175600,614047570,5520,5520,5520,5520,0
20230601,175500,614047570,5520,5520,5520,5520,0
20230601,175400,614047570,5520,5520,5520,5520,0
20230601,175300,614047570,5520,5520,5520,5520,0
20230601,175200,614047570,5520,5520,5520,5520,0
20230601,175100,614047570,5520,5520,5520,5520,0
20230601,175000,614047570,5520,5520,5520,5520,3587
20230601,174900,614047570,5520,5520,5520,5520,0
20230601,174800,614047570,5520,5520,5520,5520,0
20230601,174700,614047570,5520,5520,5520,5520,0
20230601,174600,614047570,5520,5520,5520,5520,0
20230601,174500,614047570,5520,5520,5520,5520,0
20230601,174400,614047570,5520,5520,5520,5520,0
20230601,174300,614047570,5520,5520,5520,5520,0
20230601,174200,614047570,5520,5520,5520,5520,0
20230601,174100,614047570,5520,5520,5520,5520,0
20230601,174000,614047570,5520,5520,5520,5520,0
20230601,173900,614047570,5520,5520,5520,5520,0
20230601,173800,614047570,5520,5520,5520,5520,0
20230601,173700,614047570,5520,5520,5520,5520,0
20230601,173600,614047570,5520,5520,5520,5520,0
20230601,173500,614047570,5520,5520,5520,5520,0
20230601,173400,614047570,5520,5520,5520,5520,0
20230601,173300,614047570,5520,5520,5520,5520,0
20230601,173200,614047570,5520,5520,5520,5520,0
20230601,173100,614047570,5520,5520,5520,5520,0
20230601,173000,614047570,5520,5520,5520,5520,0
20230601,172900,614047570,5520,5520,5520,5520,0
20230601,172800,614047570,5520,5520,5520,5520,0
20230601,172700,614047570,5520,5520,5520,5520,0
20230601,172600,614047570,5520,5520,5520,5520,0
20230601,172500,614047570,5520,5520,5520,5520,0
20230601,172400,614047570,5520,5520,5520,5520,0
20230601,172300,614047570,5520,5520,5520,5520,0
20230601,172200,614047570,5520,5520,5520,5520,0
20230601,172100,614047570,5520,5520,5520,5520,0
20230601,172000,614047570,5520,5520,5520,5520,3587
20230601,171900,614047570,5520,5520,5520,5520,0
20230601,171800,614047570,5520,5520,5520,5520,0
20230601,171700,614047570,5520,5520,5520,5520,0
20230601,171600,614047570,5520,5520,5520,5520,0
20230601,171500,614047570,5520,5520,5520,5520,0
20230601,171400,614047570,5520,5520,5520,5520,0
20230601,171300,614047570,5520,5520,5520,5520,0
20230601,171200,614047570,5520,5520,5520,5520,0
20230601,171100,614047570,5520,5520,5520,5520,0
20230601,171000,614047570,5520,5520,5520,5520,0
20230601,170900,614047570,5520,5520,5520,5520,0
20230601,170800,614047570,5520,5520,5520,5520,0
20230601,170700,614047570,5520,5520,5520,5520,0
20230601,170600,614047570,5520,5520,5520,5520,0
20230601,170500,614047570,5520,5520,5520,5520,0
20230601,170400,614047570,5520,5520,5520,5520,0
20230601,170300,614047570,5520,5520,5520,5520,0
20230601,170200,614047570,5520,5520,5520,5520,0
20230601,170100,614047570,5520,5520,5520,5520,0
20230601,170000,614047570,5520,5520,5520,5520,0
20230601,165900,614047570,5520,5520,5520,5520,0
20230601,165800,614047570,5520,5520,5520,5520,0
20230601,165700,614047570,5520,5520,5520,5520,0
20230601,165600,614047570,5520,5520,5520,5520,0
20230601,165500,614047570,5520,5520,5520,5520,0
20230601,165400,614047570,5520,5520,5520,5520,0
20230601,165300,614047570,5520,5520,5520,5520,0
20230601,165200,614047570,5520,5520,5520,5520,0
20230601,165100,614047570,5520,5520,5520,5520,0
20230601,165000,614047570,5520,5520,5520,5520,3587
20230601,164900,614047570,5520,5520,5520,5520,0
20230601,164800,614047570,5520,5520,5520,5520,0
20230601,164700,614047570,5520,5520,5520,5520,0
20230601,164600,614047570,5520,5520,5520,5520,0
20230601,164500,614047570,5520,5520,5520,5520,0
20230601,164400,614047570,5520,5520,5520,5520,0
20230601,164300,614047570,5520,5520,5520,5520,0
20230601,164200,614047570,5520,5520,5520,5520,0
20230601,164100,614047570,5520,5520,5520,5520,0
20230601,164000,614047570,5520,5520,5520,5520,0
20230601,163900,614047570,5520,5520,5520,5520,0
20230601,163800,614047570,5520,5520,5520,5520,0
20230601,163700,614047570,5520,5520,5520,5520,0
20230601,163600,614047570,5520,5520,5520,5520,0
20230601,163500,614047570,5520,5520,5520,5520,0
20230601,163400,614047570,5520,5520,5520,5520,0
20230601,163300,614047570,5520,5520,5520,5520,0
20230601,163200,614047570,5520,5520,5520,5520,0
20230601,163100,614047570,5520,5520,5520,5520,0
20230601,163000,614047570,5520,5520,5520,5520,0
20230601,162900,614047570,5520,5520,5520,5520,0
20230601,162800,614047570,5520,5520,5520,5520,0
20230601,162700,614047570,5520,5520,5520,5520,0
20230601,162600,614047570,5520,5520,5520,5520,0
20230601,162500,614047570,5520,5520,5520,5520,0
20230601,162400,614047570,5520,5520,5520,5520,0
20230601,162300,614047570,5520,5520,5520,5520,0
20230601,162200,614047570,5520,5520,5520,5520,0
20230601,162100,614047570,5520,5520,5520,5520,0
20230601,162000,614047570,5520,5520,5520,5520,3587
20230601,161900,614047570,5520,5520,5520,5520,0
20230601,161800,614047570,5520,5520,5520,5520,0
20230601,161700,614047570,5520,5520,5520,5520,0
20230601,161600,614047570,5520,5520,5520,5520,0
20230601,161500,614047570,5520,5520,5520,5520,0
20230601,161400,614047570,5520,5520,5520,5520,0
20230601,161300,614047570,5520,5520,5520,5520,0
20230601,161200,614047570,5520,5520,5520,5520,0
20230601,161100,614047570,5520,5520,5520,5520,0
20230601,161000,614047570,5520,5520,5520,5520,0
20230601,160900,614047570,5520,5520,5520,5520,0
20230601,160800,614047570,5520,5520,5520,5520,0
20230601,160700,614047570,5520,5520,5520,5520,0
20230601,160600,614047570,5520,5520,5520,5520,0
20230601,160500,614047570,5520,5520,5520,5520,0
20230601,160400,614047570,5520,5520,5520,5520,0
20230601,160300,614047570,5520,5520,5520,5520,0
20230601,160200,614047570,5520,5520,5520,5520,0
20230601,160100,614047570,5520,5520,5520,5520,0
20230601,160000,614047570,5520,5520,5520,5520,0
20230601,155900,614047570,5520,5520,5520,5520,0
20230601,155800,614047570,5520,5520,5520,5520,0
20230601,155700,614047570,5520,5520,5520,5520,0
20230601,155600,614047570,5520,5520,5520,5520,0
20230601,155500,614047570,5520,5520,5520,5520,0
20230601,155400,614047570,5520,5520,5520,5520,0
20230601,155300,614047570,5520,5520,5520,5520,0
20230601,155200,614047570,5520,5520,5520,5520,0
20230601,155100,614047570,5520,5520,5520,5520,0
20230601,155000,614047570,5520,5520,5520,5520,3587
20230601,154900,614047570,5520,5520,5520,5520,0
20230601,154800,614047570,5520,5520,5520,5520,0
20230601,154700,614047570,5520,5520,5520,5520,0
20230601,154600,614047570,5520,5520,5520,5520,0
20230601,154500,614047570,5520,5520,5520,5520,0
20230601,154400,614047570,5520,5520,5520,5520,0
20230601,154300,614047570,5520,5520,5520,5520,0
20230601,154200,614047570,5520,5520,5520,5520,0
20230601,154100,614047570,5520,5520,5520,5520,0
20230601,154000,614047570,5520,5520,5520,5520,0
20230601,153900,614047570,5520,5520,5520,5520,0
20230601,153800,614047570,5520,5520,5520,5520,0
20230601,153700,614047570,5520,5520,5520,5520,0
20230601,153600,614047570,5520,5520,5520,5520,0
20230601,153500,614047570,5520,5520,5520,5520,0
20230601,153400,614047570,5520,5520,5520,5520,0
20230601,153300,614047570,5520,5520,5520,5520,0
20230601,153200,614047570,5520,5520,5520,5520,0
20230601,153100,614047570,5520,5520,5520,5520,0
20230601,153000,614047570,5520,5520,5520,5520,3587
20230601,152900,594247330,5530,5530,5530,5530,0
20230601,152800,594247330,5530,5530,5530,5530,0
20230601,152700,594247330,5530,5530,5530,5530,0
20230601,152600,594247330,5530,5530,5530,5530,0
20230601,152500,594247330,5530,5530,5530,5530,0
20230601,152400,594247330,5530,5530,5530,5530,0
20230601,152300,594247330,5530,5530,5530,5530,0
20230601,152200,594247330,5530,5530,5530,5530,0
20230601,152100,594247330,5530,5530,5530,5530,0
20230601,152000,594247330,5530,5530,5530,5530,0
20230601,151900,594247330,5530,5530,5560,5530,869
20230601,151800,589441530,5550,5540,5550,5540,1061
20230601,151700,583563490,5550,5540,5550,5540,21
20230601,151600,583447050,5540,5540,5540,5540,1
20230601,151500,583441510,5550,5550,5550,5550,0
20230601,151400,583441510,5550,5530,5550,5530,1001
20230601,151300,577905960,5540,5550,5550,5540,858
20230601,151200,573147410,5550,5550,5550,5550,0
20230601,151100,573147410,5550,5550,5550,5550,71
20230601,151000,572753360,5550,5550,5550,5530,213
20230601,150900,571574470,5550,5560,5560,5530,141
20230601,150800,570790550,5560,5560,5560,5560,0
20230601,150700,570790550,5560,5560,5560,5560,0
20230601,150600,570790550,5560,5530,5560,5530,1023
20230601,150500,565115420,5530,5540,5540,5530,189
20230601,150400,564069560,5550,5550,5550,5550,0
20230601,150300,564069560,5550,5550,5560,5550,501
20230601,150200,561289000,5550,5550,5550,5550,0
20230601,150100,561289000,5550,5550,5550,5550,0
20230601,150000,561289000,5550,5550,5550,5550,245
20230601,145900,559929250,5550,5550,5550,5550,50
20230601,145800,559651750,5550,5550,5550,5550,0
20230601,145700,559651750,5550,5550,5550,5550,2
20230601,145600,559640650,5550,5550,5550,5550,0
20230601,145500,559640650,5550,5550,5550,5550,47
20230601,145400,559379800,5560,5560,5560,5560,0
20230601,145300,559379800,5560,5560,5560,5560,0
20230601,145200,559379800,5560,5560,5560,5560,0
20230601,145100,559379800,5560,5560,5560,5560,157
20230601,145000,558506880,5560,5560,5560,5560,178
20230601,144900,557517200,5560,5530,5560,5530,111
20230601,144800,556903310,5560,5560,5560,5560,0
20230601,144700,556903310,5560,5560,5560,5560,1
20230601,144600,556897750,5560,5560,5560,5560,1
20230601,144500,556892190,5560,5560,5560,5560,0
20230601,144400,556892190,5560,5520,5560,5520,21
20230601,144300,556776230,5560,5560,5560,5560,2
20230601,144200,556765110,5560,5560,5560,5560,117
20230601,144100,556114590,5520,5520,5550,5520,291
20230601,144000,554507670,5560,5560,5560,5560,1
20230601,143900,554502110,5550,5550,5550,5550,0
20230601,143800,554502110,5550,5560,5560,5510,5001
20230601,143700,526876970,5560,5560,5560,5560,0
20230601,143600,526876970,5560,5560,5560,5560,0
20230601,143500,526876970,5560,5560,5560,5560,0
20230601,143400,526876970,5560,5560,5560,5560,6
20230601,143300,526843610,5580,5580,5580,5580,180
20230601,143200,525839210,5580,5580,5580,5580,0
20230601,143100,525839210,5580,5580,5580,5580,0
20230601,143000,525839210,5580,5580,5580,5580,0
20230601,142900,525839210,5580,5580,5580,5580,10
20230601,142800,525783410,5570,5560,5570,5560,281
20230601,142700,524219390,5570,5570,5570,5570,0
20230601,142600,524219390,5570,5570,5570,5570,0
20230601,142500,524219390,5570,5570,5570,5570,113
20230601,142400,523589980,5570,5570,5570,5570,195
20230601,142300,522503830,5570,5570,5570,5570,184
20230601,142200,521478950,5560,5560,5560,5560,52
20230601,142100,521189830,5560,5560,5560,5560,6
20230601,142000,521156470,5560,5560,5560,5560,25
20230601,141900,521017470,5560,5560,5560,5560,10
20230601,141800,520961870,5560,5560,5560,5560,0
20230601,141700,520961870,5560,5560,5570,5560,365
20230601,141600,518932240,5560,5560,5560,5560,158
20230601,141500,518053760,5560,5530,5560,5530,901
20230601,141400,513071200,5530,5530,5530,5530,20
20230601,141300,512960600,5530,5530,5530,5530,0
20230601,141200,512960600,5530,5530,5530,5530,0
20230601,141100,512960600,5530,5550,5550,5530,1000
20230601,141000,507412820,5560,5550,5560,5550,111
20230601,140900,506796740,5560,5560,5560,5560,0
20230601,140800,506796740,5560,5560,5560,5560,0
20230601,140700,506796740,5560,5560,5560,5560,222
20230601,140600,505562420,5560,5560,5560,5560,1
20230601,140500,505556860,5550,5560,5560,5550,284
20230601,140400,503980650,5560,5560,5560,5560,3
20230601,140300,503963970,5560,5560,5560,5560,0
20230601,140200,503963970,5560,5550,5560,5550,11
20230601,140100,503902820,5560,5560,5560,5560,1
20230601,140000,503897260,5550,5550,5550,5550,378
20230601,135900,501799360,5550,5550,5550,5550,38
20230601,135800,501588460,5550,5540,5550,5530,9690
20230601,135700,447997740,5540,5540,5540,5540,100
20230601,135600,447443740,5540,5540,5540,5540,200
20230601,135500,446335740,5560,5560,5560,5560,0
20230601,135400,446335740,5560,5560,5560,5560,0
20230601,135300,446335740,5560,5560,5560,5560,103
20230601,135200,445763060,5560,5560,5560,5560,281
20230601,135100,444200700,5530,5530,5530,5530,2
20230601,135000,444189640,5530,5540,5540,5530,600
20230601,134900,440870440,5570,5570,5570,5570,0
20230601,134800,440870440,5570,5570,5570,5570,43
20230601,134700,440630930,5570,5570,5570,5570,0
20230601,134600,440630930,5570,5570,5570,5570,0
20230601,134500,440630930,5570,5570,5570,5570,0
20230601,134400,440630930,5570,5570,5570,5570,6
20230601,134300,440597510,5550,5550,5550,5550,200
20230601,134200,439487510,5550,5550,5550,5550,100
20230601,134100,438932510,5580,5580,5580,5580,10
20230601,134000,438876710,5580,5560,5580,5550,71
20230601,133900,438482530,5570,5560,5570,5560,79
20230601,133800,438042550,5540,5570,5570,5540,76
20230601,133700,437619920,5570,5540,5570,5540,363
20230601,133600,435608870,5580,5580,5580,5580,15
20230601,133500,435525170,5570,5570,5570,5540,349
20230601,133400,433585980,5570,5570,5570,5570,12
20230601,133300,433519140,5580,5540,5580,5540,377
20230601,133200,431423480,5540,5580,5580,5540,13
20230601,133100,431351420,5580,5580,5580,5580,1
20230601,133000,431345840,5580,5580,5580,5580,0
20230601,132900,431345840,5580,5580,5580,5580,426
20230601,132800,428968760,5580,5580,5580,5580,0
20230601,132700,428968760,5580,5580,5580,5580,0
20230601,132600,428968760,5580,5560,5580,5540,238
20230601,132500,427647820,5560,5570,5570,5560,200
20230601,132400,426535250,5580,5580,5580,5580,56
20230601,132300,426222770,5590,5590,5590,5590,60
20230601,132200,425887370,5590,5590,5590,5590,21
20230601,132100,425769980,5590,5590,5590,5580,154
20230601,132000,424909960,5590,5590,5590,5590,41
20230601,131900,424680770,5580,5580,5580,5580,0
20230601,131800,424680770,5580,5580,5580,5580,18
20230601,131700,424580330,5580,5580,5580,5580,0
20230601,131600,424580330,5580,5580,5580,5580,80
20230601,131500,424133930,5580,5580,5580,5580,142
20230601,131400,423341570,5580,5580,5580,5580,0
20230601,131300,423341570,5580,5570,5580,5570,2
20230601,131200,423330420,5570,5570,5570,5570,0
20230601,131100,423330420,5570,5570,5570,5570,45
20230601,131000,423079770,5570,5570,5570,5570,0
20230601,130900,423079770,5570,5570,5570,5570,0
20230601,130800,423079770,5570,5570,5570,5570,0
20230601,130700,423079770,5570,5570,5570,5570,0
20230601,130600,423079770,5570,5570,5570,5570,0
20230601,130500,423079770,5570,5570,5570,5570,0
20230601,130400,423079770,5570,5570,5570,5570,2
20230601,130300,423068630,5580,5570,5580,5570,15
20230601,130200,422985030,5570,5570,5570,5570,150
20230601,130100,422149530,5570,5570,5570,5570,0
20230601,130000,422149530,5570,5570,5570,5570,0
20230601,125900,422149530,5570,5570,5570,5570,181
20230601,125800,421141360,5570,5570,5570,5570,69
20230601,125700,420757030,5570,5570,5570,5570,0
20230601,125600,420757030,5570,5570,5570,5570,1
20230601,125500,420751460,5570,5570,5570,5570,665
20230601,125400,417047410,5560,5560,5560,5560,50
20230601,125300,416769410,5570,5560,5570,5560,283
20230601,125200,415195350,5550,5550,5560,5550,145
20230601,125100,414389880,5550,5550,5550,5550,20
20230601,125000,414278880,5550,5550,5550,5550,167
20230601,124900,413352030,5540,5540,5540,5540,0
20230601,124800,413352030,5540,5530,5540,5530,253
20230601,124700,411950440,5530,5530,5530,5530,52
20230601,124600,411662880,5530,5530,5530,5530,2
20230601,124500,411651820,5520,5520,5520,5520,0
20230601,124400,411651820,5520,5520,5520,5520,67
20230601,124300,411281980,5520,5530,5530,5520,212
20230601,124200,410111730,5520,5520,5520,5520,0
20230601,124100,410111730,5520,5520,5520,5520,0
20230601,124000,410111730,5520,5520,5520,5520,1000
20230601,123900,404591730,5520,5540,5540,5520,26
20230601,123800,404448090,5550,5550,5550,5550,1
20230601,123700,404442540,5520,5520,5520,5520,0
20230601,123600,404442540,5520,5520,5520,5520,500
20230601,123500,401682540,5520,5520,5520,5520,188
20230601,123400,400644780,5520,5520,5520,5520,150
20230601,123300,399816780,5520,5520,5520,5520,106
20230601,123200,399231660,5520,5530,5530,5520,32
20230601,123100,399054720,5540,5530,5540,5530,12
20230601,123000,398988260,5510,5510,5510,5510,0
20230601,122900,398988260,5510,5530,5530,5510,892
20230601,122800,394067270,5530,5540,5550,5530,755
20230601,122700,389877630,5540,5540,5540,5540,9
20230601,122600,389827770,5520,5560,5560,5520,8657
20230601,122500,341891460,5560,5560,5560,5560,25
20230601,122400,341752460,5560,5560,5560,5560,60
20230601,122300,341418860,5580,5570,5580,5570,200
20230601,122200,340303280,5560,5560,5560,5560,12
20230601,122100,340236560,5560,5560,5560,5560,0
20230601,122000,340236560,5560,5560,5560,5560,100
20230601,121900,339680560,5570,5560,5570,5560,270
20230601,121800,338178560,5560,5570,5570,5560,5
20230601,121700,338150720,5570,5570,5570,5570,44
20230601,121600,337905640,5560,5560,5560,5560,0
20230601,121500,337905640,5560,5560,5560,5560,0
20230601,121400,337905640,5560,5560,5560,5560,150
20230601,121300,337071640,5560,5560,5560,5560,505
20230601,121200,334263840,5560,5560,5560,5560,213
20230601,121100,333079560,5570,5570,5570,5570,0
20230601,121000,333079560,5570,5560,5570,5560,177
20230601,120900,332094050,5570,5570,5570,5570,0
20230601,120800,332094050,5570,5570,5570,5570,5
20230601,120700,332066200,5570,5570,5570,5570,0
20230601,120600,332066200,5570,5570,5570,5570,0
20230601,120500,332066200,5570,5570,5570,5570,59
20230601,120400,331737570,5560,5570,5570,5560,373
20230601,120300,329660160,5570,5570,5570,5570,800
20230601,120200,325204160,5590,5590,5590,5590,0
20230601,120100,325204160,5590,5580,5590,5580,300
20230601,120000,323530150,5570,5570,5580,5570,168
20230601,115900,322594090,5580,5580,5580,5580,0
20230601,115800,322594090,5580,5580,5580,5580,289
20230601,115700,320981470,5590,5590,5590,5590,80
20230601,115600,320534270,5580,5580,5580,5580,42
20230601,115500,320299910,5580,5580,5580,5580,1
20230601,115400,320294330,5590,5590,5590,5590,0
20230601,115300,320294330,5590,5590,5590,5590,0
20230601,115200,320294330,5590,5590,5590,5590,0
20230601,115100,320294330,5590,5580,5590,5580,19
20230601,115000,320188230,5580,5600,5600,5580,92
20230601,114900,319673960,5600,5600,5600,5600,180
20230601,114800,318665960,5600,5600,5600,5600,0
20230601,114700,318665960,5600,5600,5600,5600,0
20230601,114600,318665960,5600,5600,5600,5600,0
20230601,114500,318665960,5600,5600,5600,5600,2
20230601,114400,318654760,5600,5600,5600,5600,0
20230601,114300,318654760,5600,5600,5600,5600,0
20230601,114200,318654760,5600,5600,5600,5600,3
20230601,114100,318637960,5590,5590,5590,5590,0
20230601,114000,318637960,5590,5590,5590,5590,1
20230601,113900,318632370,5580,5580,5580,5580,208
20230601,113800,317471730,5580,5590,5590,5570,521
20230601,113700,314562700,5590,5590,5590,5590,495
20230601,113600,311795650,5590,5590,5590,5590,1053
20230601,113500,305909380,5600,5610,5610,5600,1137
20230601,113400,299541520,5610,5610,5610,5610,70
20230601,113300,299148820,5610,5610,5610,5610,87
20230601,113200,298660750,5600,5600,5600,5600,72
20230601,113100,298257550,5610,5610,5610,5610,0
20230601,113000,298257550,5610,5610,5610,5610,39
20230601,112900,298038760,5610,5610,5610,5610,5
20230601,112800,298010710,5610,5610,5610,5610,1
20230601,112700,298005100,5610,5610,5610,5610,1
20230601,112600,297999490,5610,5610,5610,5610,95
20230601,112500,297466540,5600,5600,5600,5600,141
20230601,112400,296676940,5600,5600,5600,5600,205
20230601,112300,295528940,5600,5610,5610,5600,337
20230601,112200,293641560,5610,5610,5610,5610,1
20230601,112100,293635950,5610,5610,5610,5610,0
20230601,112000,293635950,5610,5610,5610,5610,0
20230601,111900,293635950,5610,5610,5610,5600,117
20230601,111800,292980580,5610,5610,5610,5610,17
20230601,111700,292885210,5610,5610,5610,5610,1
20230601,111600,292879600,5610,5610,5610,5610,0
20230601,111500,292879600,5610,5610,5610,5610,22
20230601,111400,292756180,5620,5620,5620,5620,0
20230601,111300,292756180,5620,5620,5620,5620,0
20230601,111200,292756180,5620,5610,5620,5610,6
20230601,111100,292722500,5610,5620,5620,5610,2
20230601,111000,292711270,5630,5630,5630,5630,36
20230601,110900,292508590,5630,5600,5630,5590,736
20230601,110800,288392570,5620,5620,5620,5620,600
20230601,110700,285020570,5620,5620,5620,5620,0
20230601,110600,285020570,5620,5620,5620,5620,0
20230601,110500,285020570,5620,5620,5620,5620,0
20230601,110400,285020570,5620,5610,5620,5590,42
20230601,110300,284785740,5590,5600,5600,5590,875
20230601,110200,279889460,5620,5620,5620,5620,700
20230601,110100,275955460,5620,5620,5620,5620,202
20230601,110000,274820220,5620,5600,5620,5600,1003
20230601,105900,269199910,5600,5600,5600,5600,1
20230601,105800,269194310,5600,5600,5600,5600,0
20230601,105700,269194310,5600,5590,5600,5590,21
20230601,105600,269076910,5600,5600,5600,5600,10
20230601,105500,269020910,5600,5590,5600,5590,303
20230601,105400,267324370,5590,5580,5590,5580,749
20230601,105300,263144700,5580,5580,5580,5580,101
20230601,105200,262581120,5580,5580,5580,5580,346
20230601,105100,260650440,5590,5590,5590,5590,1
20230601,105000,260644850,5570,5580,5580,5570,500
20230601,104900,257858460,5580,5580,5580,5580,100
20230601,104800,257300460,5580,5580,5580,5580,210
20230601,104700,256128660,5590,5590,5590,5590,81
20230601,104600,255675870,5590,5570,5590,5570,1227
20230601,104500,248829190,5570,5570,5570,5570,16
20230601,104400,248740070,5570,5570,5570,5560,360
20230601,104300,246737820,5570,5570,5570,5570,66
20230601,104200,246370200,5560,5570,5570,5560,111
20230601,104100,245753030,5560,5570,5570,5560,357
20230601,104000,243767810,5570,5570,5570,5560,876
20230601,103900,238897180,5570,5570,5570,5570,0
20230601,103800,238897180,5570,5560,5570,5560,898
20230601,103700,233904190,5560,5580,5580,5560,257
20230601,103600,232471130,5570,5570,5570,5570,197
20230601,103500,231373840,5570,5570,5570,5570,225
20230601,103400,230120590,5580,5580,5580,5580,0
20230601,103300,230120590,5580,5580,5580,5580,0
20230601,103200,230120590,5580,5570,5580,5570,18
20230601,103100,230020320,5560,5570,5580,5560,2370
20230601,103000,216836610,5570,5570,5570,5570,482
20230601,102900,214151870,5570,5580,5580,5570,115
20230601,102800,213511120,5580,5580,5590,5580,599
20230601,102700,210168690,5580,5590,5590,5580,780
20230601,102600,205810490,5600,5600,5600,5600,7
20230601,102500,205771290,5600,5600,5600,5600,0
20230601,102400,205771290,5600,5590,5600,5590,12
20230601,102300,205704200,5590,5600,5600,5590,210
20230601,102200,204530250,5600,5600,5600,5600,3
20230601,102100,204513450,5600,5580,5600,5580,389
20230601,102000,202335170,5580,5590,5600,5580,1933
20230601,101900,191547210,5580,5580,5580,5580,235
20230601,101800,190235910,5590,5590,5590,5590,117
20230601,101700,189581880,5600,5590,5600,5580,621
20230601,101600,186110970,5590,5590,5590,5590,10
20230601,101500,186055070,5610,5610,5610,5610,0
20230601,101400,186055070,5610,5610,5610,5590,1057
20230601,101300,180131230,5620,5620,5620,5620,0
20230601,101200,180131230,5620,5620,5620,5620,1
20230601,101100,180125610,5620,5620,5620,5620,0
20230601,101000,180125610,5620,5620,5620,5620,10
20230601,100900,180069410,5620,5620,5620,5620,0
20230601,100800,180069410,5620,5610,5620,5610,132
20230601,100700,179327880,5620,5610,5620,5610,15
20230601,100600,179243720,5610,5610,5610,5610,128
20230601,100500,178525640,5610,5610,5610,5610,449
20230601,100400,176006750,5610,5620,5620,5610,689
20230601,100300,172138450,5620,5620,5620,5620,215
20230601,100200,170930150,5630,5630,5630,5630,85
20230601,100100,170451600,5630,5630,5630,5630,0
20230601,100000,170451600,5630,5640,5640,5630,652
20230601,095900,166776000,5640,5640,5640,5640,2
20230601,095800,166764720,5640,5650,5650,5640,224
20230601,095700,165501170,5650,5650,5650,5650,1
20230601,095600,165495520,5650,5650,5650,5650,8
20230601,095500,165450320,5650,5640,5650,5640,316
20230601,095400,163667990,5660,5630,5660,5630,215
20230601,095300,162457390,5630,5650,5650,5630,1039
20230601,095200,156594370,5650,5670,5670,5650,320
20230601,095100,154783250,5680,5660,5680,5660,1668
20230601,095000,145321180,5660,5630,5670,5630,1515
20230601,094900,136744520,5630,5600,5630,5600,241
20230601,094800,135390570,5610,5610,5610,5600,1400
20230601,094700,127548990,5610,5610,5610,5610,2
20230601,094600,127537770,5620,5620,5620,5620,0
20230601,094500,127537770,5620,5620,5620,5620,342
20230601,094400,125615730,5620,5620,5620,5620,0
20230601,094300,125615730,5620,5620,5620,5620,502
20230601,094200,122794490,5620,5610,5620,5610,555
20230601,094100,119680830,5620,5620,5630,5620,32
20230601,094000,119500980,5620,5620,5630,5620,188
20230601,093900,118444330,5630,5620,5630,5620,301
20230601,093800,116752700,5620,5620,5620,5620,15
20230601,093700,116668400,5620,5620,5620,5620,0
20230601,093600,116668400,5620,5620,5620,5610,330
20230601,093500,114816210,5620,5620,5620,5620,10
20230601,093400,114760010,5620,5600,5620,5600,437
20230601,093300,112309740,5600,5600,5600,5600,6
20230601,093200,112276140,5600,5580,5600,5580,260
20230601,093100,110820540,5580,5580,5580,5580,0
20230601,093000,110820540,5580,5610,5610,5580,837
20230601,092900,106147490,5580,5580,5580,5580,19
20230601,092800,106041470,5580,5590,5590,5580,452
20230601,092700,103516730,5590,5590,5590,5590,210
20230601,092600,102342830,5590,5600,5600,5590,191
20230601,092500,101273830,5590,5590,5590,5590,296
20230601,092400,99619190,5580,5640,5640,5580,1207
20230601,092300,92851980,5650,5620,5650,5610,462
20230601,092200,90247510,5630,5620,5630,5620,163
20230601,092100,89331200,5620,5610,5620,5600,219
20230601,092000,88103550,5600,5610,5610,5600,143
20230601,091900,87302150,5610,5590,5610,5570,301
20230601,091800,85624600,5590,5600,5600,5590,6
20230601,091700,85591050,5580,5610,5610,5580,414
20230601,091600,83278500,5610,5590,5610,5580,120
20230601,091500,82608280,5590,5590,5590,5590,89
20230601,091400,82110770,5580,5600,5600,5580,1173
20230601,091300,75561480,5600,5610,5610,5600,36
20230601,091200,75359680,5610,5600,5610,5600,440
20230601,091100,72895580,5600,5600,5600,5600,210
20230601,091000,71719580,5610,5610,5610,5610,322
20230601,090900,69913160,5610,5620,5620,5610,60
20230601,090800,69576550,5620,5610,5620,5610,57
20230601,090700,69256680,5610,5600,5610,5600,348
20230601,090600,67307230,5600,5600,5600,5560,320
20230601,090500,65521810,5560,5570,5570,5560,344
20230601,090400,63606750,5570,5570,5580,5570,590
20230601,090300,60317950,5570,5590,5620,5550,2704
20230601,090200,45259190,5590,5610,5610,5590,2768
20230601,090100,29758800,5600,5600,5650,5590,1293
20230601,090000,22512150,5580,5600,5630,5570,4025