KissMeData/363280/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210900,435302460,10350,10350,10350,10350,3477
20230601,210800,435302460,10350,10350,10350,10350,0
20230601,210700,435302460,10350,10350,10350,10350,0
20230601,210600,435302460,10350,10350,10350,10350,0
20230601,210500,435302460,10350,10350,10350,10350,0
20230601,210400,435302460,10350,10350,10350,10350,0
20230601,210300,435302460,10350,10350,10350,10350,0
20230601,210200,435302460,10350,10350,10350,10350,0
20230601,210100,435302460,10350,10350,10350,10350,0
20230601,210000,435302460,10350,10350,10350,10350,0
20230601,205900,435302460,10350,10350,10350,10350,0
20230601,205800,435302460,10350,10350,10350,10350,0
20230601,205700,435302460,10350,10350,10350,10350,0
20230601,205600,435302460,10350,10350,10350,10350,0
20230601,205500,435302460,10350,10350,10350,10350,0
20230601,205400,435302460,10350,10350,10350,10350,0
20230601,205300,435302460,10350,10350,10350,10350,0
20230601,205200,435302460,10350,10350,10350,10350,0
20230601,205100,435302460,10350,10350,10350,10350,0
20230601,205000,435302460,10350,10350,10350,10350,0
20230601,204900,435302460,10350,10350,10350,10350,0
20230601,204800,435302460,10350,10350,10350,10350,0
20230601,204700,435302460,10350,10350,10350,10350,0
20230601,204600,435302460,10350,10350,10350,10350,0
20230601,204500,435302460,10350,10350,10350,10350,0
20230601,204400,435302460,10350,10350,10350,10350,0
20230601,204300,435302460,10350,10350,10350,10350,0
20230601,204200,435302460,10350,10350,10350,10350,0
20230601,204100,435302460,10350,10350,10350,10350,0
20230601,204000,435302460,10350,10350,10350,10350,0
20230601,203900,435302460,10350,10350,10350,10350,3477
20230601,203800,435302460,10350,10350,10350,10350,0
20230601,203700,435302460,10350,10350,10350,10350,0
20230601,203600,435302460,10350,10350,10350,10350,0
20230601,203500,435302460,10350,10350,10350,10350,0
20230601,203400,435302460,10350,10350,10350,10350,0
20230601,203300,435302460,10350,10350,10350,10350,0
20230601,203200,435302460,10350,10350,10350,10350,0
20230601,203100,435302460,10350,10350,10350,10350,0
20230601,203000,435302460,10350,10350,10350,10350,0
20230601,202900,435302460,10350,10350,10350,10350,0
20230601,202800,435302460,10350,10350,10350,10350,0
20230601,202700,435302460,10350,10350,10350,10350,0
20230601,202600,435302460,10350,10350,10350,10350,0
20230601,202500,435302460,10350,10350,10350,10350,0
20230601,202400,435302460,10350,10350,10350,10350,0
20230601,202300,435302460,10350,10350,10350,10350,0
20230601,202200,435302460,10350,10350,10350,10350,0
20230601,202100,435302460,10350,10350,10350,10350,0
20230601,202000,435302460,10350,10350,10350,10350,0
20230601,201900,435302460,10350,10350,10350,10350,0
20230601,201800,435302460,10350,10350,10350,10350,0
20230601,201700,435302460,10350,10350,10350,10350,0
20230601,201600,435302460,10350,10350,10350,10350,0
20230601,201500,435302460,10350,10350,10350,10350,0
20230601,201400,435302460,10350,10350,10350,10350,0
20230601,201300,435302460,10350,10350,10350,10350,0
20230601,201200,435302460,10350,10350,10350,10350,0
20230601,201100,435302460,10350,10350,10350,10350,0
20230601,201000,435302460,10350,10350,10350,10350,0
20230601,200900,435302460,10350,10350,10350,10350,3477
20230601,200800,435302460,10350,10350,10350,10350,0
20230601,200700,435302460,10350,10350,10350,10350,0
20230601,200600,435302460,10350,10350,10350,10350,0
20230601,200500,435302460,10350,10350,10350,10350,0
20230601,200400,435302460,10350,10350,10350,10350,0
20230601,200300,435302460,10350,10350,10350,10350,0
20230601,200200,435302460,10350,10350,10350,10350,0
20230601,200100,435302460,10350,10350,10350,10350,0
20230601,200000,435302460,10350,10350,10350,10350,0
20230601,195900,435302460,10350,10350,10350,10350,0
20230601,195800,435302460,10350,10350,10350,10350,0
20230601,195700,435302460,10350,10350,10350,10350,0
20230601,195600,435302460,10350,10350,10350,10350,0
20230601,195500,435302460,10350,10350,10350,10350,0
20230601,195400,435302460,10350,10350,10350,10350,0
20230601,195300,435302460,10350,10350,10350,10350,0
20230601,195200,435302460,10350,10350,10350,10350,0
20230601,195100,435302460,10350,10350,10350,10350,0
20230601,195000,435302460,10350,10350,10350,10350,0
20230601,194900,435302460,10350,10350,10350,10350,0
20230601,194800,435302460,10350,10350,10350,10350,0
20230601,194700,435302460,10350,10350,10350,10350,0
20230601,194600,435302460,10350,10350,10350,10350,0
20230601,194500,435302460,10350,10350,10350,10350,0
20230601,194400,435302460,10350,10350,10350,10350,0
20230601,194300,435302460,10350,10350,10350,10350,0
20230601,194200,435302460,10350,10350,10350,10350,0
20230601,194100,435302460,10350,10350,10350,10350,0
20230601,194000,435302460,10350,10350,10350,10350,0
20230601,193900,435302460,10350,10350,10350,10350,3477
20230601,193800,435302460,10350,10350,10350,10350,0
20230601,193700,435302460,10350,10350,10350,10350,0
20230601,193600,435302460,10350,10350,10350,10350,0
20230601,193500,435302460,10350,10350,10350,10350,0
20230601,193400,435302460,10350,10350,10350,10350,0
20230601,193300,435302460,10350,10350,10350,10350,0
20230601,193200,435302460,10350,10350,10350,10350,0
20230601,193100,435302460,10350,10350,10350,10350,0
20230601,193000,435302460,10350,10350,10350,10350,0
20230601,192900,435302460,10350,10350,10350,10350,0
20230601,192800,435302460,10350,10350,10350,10350,0
20230601,192700,435302460,10350,10350,10350,10350,0
20230601,192600,435302460,10350,10350,10350,10350,0
20230601,192500,435302460,10350,10350,10350,10350,0
20230601,192400,435302460,10350,10350,10350,10350,0
20230601,192300,435302460,10350,10350,10350,10350,0
20230601,192200,435302460,10350,10350,10350,10350,0
20230601,192100,435302460,10350,10350,10350,10350,0
20230601,192000,435302460,10350,10350,10350,10350,0
20230601,191900,435302460,10350,10350,10350,10350,0
20230601,191800,435302460,10350,10350,10350,10350,0
20230601,191700,435302460,10350,10350,10350,10350,0
20230601,191600,435302460,10350,10350,10350,10350,0
20230601,191500,435302460,10350,10350,10350,10350,0
20230601,191400,435302460,10350,10350,10350,10350,0
20230601,191300,435302460,10350,10350,10350,10350,0
20230601,191200,435302460,10350,10350,10350,10350,0
20230601,191100,435302460,10350,10350,10350,10350,0
20230601,191000,435302460,10350,10350,10350,10350,0
20230601,190900,435302460,10350,10350,10350,10350,3477
20230601,190800,435302460,10350,10350,10350,10350,0
20230601,190700,435302460,10350,10350,10350,10350,0
20230601,190600,435302460,10350,10350,10350,10350,0
20230601,190500,435302460,10350,10350,10350,10350,0
20230601,190400,435302460,10350,10350,10350,10350,0
20230601,190300,435302460,10350,10350,10350,10350,0
20230601,190200,435302460,10350,10350,10350,10350,0
20230601,190100,435302460,10350,10350,10350,10350,0
20230601,190000,435302460,10350,10350,10350,10350,0
20230601,185900,435302460,10350,10350,10350,10350,0
20230601,185800,435302460,10350,10350,10350,10350,0
20230601,185700,435302460,10350,10350,10350,10350,0
20230601,185600,435302460,10350,10350,10350,10350,0
20230601,185500,435302460,10350,10350,10350,10350,0
20230601,185400,435302460,10350,10350,10350,10350,0
20230601,185300,435302460,10350,10350,10350,10350,0
20230601,185200,435302460,10350,10350,10350,10350,0
20230601,185100,435302460,10350,10350,10350,10350,0
20230601,185000,435302460,10350,10350,10350,10350,0
20230601,184900,435302460,10350,10350,10350,10350,0
20230601,184800,435302460,10350,10350,10350,10350,0
20230601,184700,435302460,10350,10350,10350,10350,0
20230601,184600,435302460,10350,10350,10350,10350,0
20230601,184500,435302460,10350,10350,10350,10350,0
20230601,184400,435302460,10350,10350,10350,10350,0
20230601,184300,435302460,10350,10350,10350,10350,0
20230601,184200,435302460,10350,10350,10350,10350,0
20230601,184100,435302460,10350,10350,10350,10350,0
20230601,184000,435302460,10350,10350,10350,10350,0
20230601,183900,435302460,10350,10350,10350,10350,3477
20230601,183800,435302460,10350,10350,10350,10350,0
20230601,183700,435302460,10350,10350,10350,10350,0
20230601,183600,435302460,10350,10350,10350,10350,0
20230601,183500,435302460,10350,10350,10350,10350,0
20230601,183400,435302460,10350,10350,10350,10350,0
20230601,183300,435302460,10350,10350,10350,10350,0
20230601,183200,435302460,10350,10350,10350,10350,0
20230601,183100,435302460,10350,10350,10350,10350,0
20230601,183000,435302460,10350,10350,10350,10350,0
20230601,182900,435302460,10350,10350,10350,10350,0
20230601,182800,435302460,10350,10350,10350,10350,0
20230601,182700,435302460,10350,10350,10350,10350,0
20230601,182600,435302460,10350,10350,10350,10350,0
20230601,182500,435302460,10350,10350,10350,10350,0
20230601,182400,435302460,10350,10350,10350,10350,0
20230601,182300,435302460,10350,10350,10350,10350,0
20230601,182200,435302460,10350,10350,10350,10350,0
20230601,182100,435302460,10350,10350,10350,10350,0
20230601,182000,435302460,10350,10350,10350,10350,0
20230601,181900,435302460,10350,10350,10350,10350,0
20230601,181800,435302460,10350,10350,10350,10350,0
20230601,181700,435302460,10350,10350,10350,10350,0
20230601,181600,435302460,10350,10350,10350,10350,0
20230601,181500,435302460,10350,10350,10350,10350,0
20230601,181400,435302460,10350,10350,10350,10350,0
20230601,181300,435302460,10350,10350,10350,10350,0
20230601,181200,435302460,10350,10350,10350,10350,0
20230601,181100,435302460,10350,10350,10350,10350,0
20230601,181000,435302460,10350,10350,10350,10350,0
20230601,180900,435302460,10350,10350,10350,10350,3477
20230601,180800,435302460,10350,10350,10350,10350,0
20230601,180700,435302460,10350,10350,10350,10350,0
20230601,180600,435302460,10350,10350,10350,10350,0
20230601,180500,435302460,10350,10350,10350,10350,0
20230601,180400,435302460,10350,10350,10350,10350,0
20230601,180300,435302460,10350,10350,10350,10350,0
20230601,180200,435302460,10350,10350,10350,10350,0
20230601,180100,435302460,10350,10350,10350,10350,0
20230601,180000,435302460,10350,10350,10350,10350,0
20230601,175900,435302460,10350,10350,10350,10350,0
20230601,175800,435302460,10350,10350,10350,10350,0
20230601,175700,435302460,10350,10350,10350,10350,0
20230601,175600,435302460,10350,10350,10350,10350,0
20230601,175500,435302460,10350,10350,10350,10350,0
20230601,175400,435302460,10350,10350,10350,10350,0
20230601,175300,435302460,10350,10350,10350,10350,0
20230601,175200,435302460,10350,10350,10350,10350,0
20230601,175100,435302460,10350,10350,10350,10350,0
20230601,175000,435302460,10350,10350,10350,10350,0
20230601,174900,435302460,10350,10350,10350,10350,0
20230601,174800,435302460,10350,10350,10350,10350,0
20230601,174700,435302460,10350,10350,10350,10350,0
20230601,174600,435302460,10350,10350,10350,10350,0
20230601,174500,435302460,10350,10350,10350,10350,0
20230601,174400,435302460,10350,10350,10350,10350,0
20230601,174300,435302460,10350,10350,10350,10350,0
20230601,174200,435302460,10350,10350,10350,10350,0
20230601,174100,435302460,10350,10350,10350,10350,0
20230601,174000,435302460,10350,10350,10350,10350,0
20230601,173900,435302460,10350,10350,10350,10350,3477
20230601,173800,435302460,10350,10350,10350,10350,0
20230601,173700,435302460,10350,10350,10350,10350,0
20230601,173600,435302460,10350,10350,10350,10350,0
20230601,173500,435302460,10350,10350,10350,10350,0
20230601,173400,435302460,10350,10350,10350,10350,0
20230601,173300,435302460,10350,10350,10350,10350,0
20230601,173200,435302460,10350,10350,10350,10350,0
20230601,173100,435302460,10350,10350,10350,10350,0
20230601,173000,435302460,10350,10350,10350,10350,0
20230601,172900,435302460,10350,10350,10350,10350,0
20230601,172800,435302460,10350,10350,10350,10350,0
20230601,172700,435302460,10350,10350,10350,10350,0
20230601,172600,435302460,10350,10350,10350,10350,0
20230601,172500,435302460,10350,10350,10350,10350,0
20230601,172400,435302460,10350,10350,10350,10350,0
20230601,172300,435302460,10350,10350,10350,10350,0
20230601,172200,435302460,10350,10350,10350,10350,0
20230601,172100,435302460,10350,10350,10350,10350,0
20230601,172000,435302460,10350,10350,10350,10350,0
20230601,171900,435302460,10350,10350,10350,10350,0
20230601,171800,435302460,10350,10350,10350,10350,0
20230601,171700,435302460,10350,10350,10350,10350,0
20230601,171600,435302460,10350,10350,10350,10350,0
20230601,171500,435302460,10350,10350,10350,10350,0
20230601,171400,435302460,10350,10350,10350,10350,0
20230601,171300,435302460,10350,10350,10350,10350,0
20230601,171200,435302460,10350,10350,10350,10350,0
20230601,171100,435302460,10350,10350,10350,10350,0
20230601,171000,435302460,10350,10350,10350,10350,0
20230601,170900,435302460,10350,10350,10350,10350,3477
20230601,170800,435302460,10350,10350,10350,10350,0
20230601,170700,435302460,10350,10350,10350,10350,0
20230601,170600,435302460,10350,10350,10350,10350,0
20230601,170500,435302460,10350,10350,10350,10350,0
20230601,170400,435302460,10350,10350,10350,10350,0
20230601,170300,435302460,10350,10350,10350,10350,0
20230601,170200,435302460,10350,10350,10350,10350,0
20230601,170100,435302460,10350,10350,10350,10350,0
20230601,170000,435302460,10350,10350,10350,10350,0
20230601,165900,435302460,10350,10350,10350,10350,0
20230601,165800,435302460,10350,10350,10350,10350,0
20230601,165700,435302460,10350,10350,10350,10350,0
20230601,165600,435302460,10350,10350,10350,10350,0
20230601,165500,435302460,10350,10350,10350,10350,0
20230601,165400,435302460,10350,10350,10350,10350,0
20230601,165300,435302460,10350,10350,10350,10350,0
20230601,165200,435302460,10350,10350,10350,10350,0
20230601,165100,435302460,10350,10350,10350,10350,0
20230601,165000,435302460,10350,10350,10350,10350,0
20230601,164900,435302460,10350,10350,10350,10350,0
20230601,164800,435302460,10350,10350,10350,10350,0
20230601,164700,435302460,10350,10350,10350,10350,0
20230601,164600,435302460,10350,10350,10350,10350,0
20230601,164500,435302460,10350,10350,10350,10350,0
20230601,164400,435302460,10350,10350,10350,10350,0
20230601,164300,435302460,10350,10350,10350,10350,0
20230601,164200,435302460,10350,10350,10350,10350,0
20230601,164100,435302460,10350,10350,10350,10350,0
20230601,164000,435302460,10350,10350,10350,10350,0
20230601,163900,435302460,10350,10350,10350,10350,3477
20230601,163800,435302460,10350,10350,10350,10350,0
20230601,163700,435302460,10350,10350,10350,10350,0
20230601,163600,435302460,10350,10350,10350,10350,0
20230601,163500,435302460,10350,10350,10350,10350,0
20230601,163400,435302460,10350,10350,10350,10350,0
20230601,163300,435302460,10350,10350,10350,10350,0
20230601,163200,435302460,10350,10350,10350,10350,0
20230601,163100,435302460,10350,10350,10350,10350,0
20230601,163000,435302460,10350,10350,10350,10350,0
20230601,162900,435302460,10350,10350,10350,10350,0
20230601,162800,435302460,10350,10350,10350,10350,0
20230601,162700,435302460,10350,10350,10350,10350,0
20230601,162600,435302460,10350,10350,10350,10350,0
20230601,162500,435302460,10350,10350,10350,10350,0
20230601,162400,435302460,10350,10350,10350,10350,0
20230601,162300,435302460,10350,10350,10350,10350,0
20230601,162200,435302460,10350,10350,10350,10350,0
20230601,162100,435302460,10350,10350,10350,10350,0
20230601,162000,435302460,10350,10350,10350,10350,0
20230601,161900,435302460,10350,10350,10350,10350,0
20230601,161800,435302460,10350,10350,10350,10350,0
20230601,161700,435302460,10350,10350,10350,10350,0
20230601,161600,435302460,10350,10350,10350,10350,0
20230601,161500,435302460,10350,10350,10350,10350,0
20230601,161400,435302460,10350,10350,10350,10350,0
20230601,161300,435302460,10350,10350,10350,10350,0
20230601,161200,435302460,10350,10350,10350,10350,0
20230601,161100,435302460,10350,10350,10350,10350,0
20230601,161000,435302460,10350,10350,10350,10350,0
20230601,160900,435302460,10350,10350,10350,10350,3477
20230601,160800,435302460,10350,10350,10350,10350,0
20230601,160700,435302460,10350,10350,10350,10350,0
20230601,160600,435302460,10350,10350,10350,10350,0
20230601,160500,435302460,10350,10350,10350,10350,0
20230601,160400,435302460,10350,10350,10350,10350,0
20230601,160300,435302460,10350,10350,10350,10350,0
20230601,160200,435302460,10350,10350,10350,10350,0
20230601,160100,435302460,10350,10350,10350,10350,0
20230601,160000,435302460,10350,10350,10350,10350,0
20230601,155900,435302460,10350,10350,10350,10350,0
20230601,155800,435302460,10350,10350,10350,10350,0
20230601,155700,435302460,10350,10350,10350,10350,0
20230601,155600,435302460,10350,10350,10350,10350,0
20230601,155500,435302460,10350,10350,10350,10350,0
20230601,155400,435302460,10350,10350,10350,10350,0
20230601,155300,435302460,10350,10350,10350,10350,0
20230601,155200,435302460,10350,10350,10350,10350,0
20230601,155100,435302460,10350,10350,10350,10350,0
20230601,155000,435302460,10350,10350,10350,10350,0
20230601,154900,435302460,10350,10350,10350,10350,0
20230601,154800,435302460,10350,10350,10350,10350,0
20230601,154700,435302460,10350,10350,10350,10350,0
20230601,154600,435302460,10350,10350,10350,10350,0
20230601,154500,435302460,10350,10350,10350,10350,0
20230601,154400,435302460,10350,10350,10350,10350,0
20230601,154300,435302460,10350,10350,10350,10350,0
20230601,154200,435302460,10350,10350,10350,10350,0
20230601,154100,435302460,10350,10350,10350,10350,0
20230601,154000,435302460,10350,10350,10350,10350,0
20230601,153900,435302460,10350,10350,10350,10350,3477
20230601,153800,435302460,10350,10350,10350,10350,0
20230601,153700,435302460,10350,10350,10350,10350,0
20230601,153600,435302460,10350,10350,10350,10350,0
20230601,153500,435302460,10350,10350,10350,10350,0
20230601,153400,435302460,10350,10350,10350,10350,0
20230601,153300,435302460,10350,10350,10350,10350,0
20230601,153200,435302460,10350,10350,10350,10350,0
20230601,153100,435302460,10350,10350,10350,10350,0
20230601,153000,435302460,10350,10350,10350,10350,3477
20230601,152900,399315510,10370,10370,10370,10370,0
20230601,152800,399315510,10370,10370,10370,10370,0
20230601,152700,399315510,10370,10370,10370,10370,0
20230601,152600,399315510,10370,10370,10370,10370,0
20230601,152500,399315510,10370,10370,10370,10370,0
20230601,152400,399315510,10370,10370,10370,10370,0
20230601,152300,399315510,10370,10370,10370,10370,0
20230601,152200,399315510,10370,10370,10370,10370,0
20230601,152100,399315510,10370,10370,10370,10370,0
20230601,152000,399315510,10370,10370,10370,10370,0
20230601,151900,399315510,10370,10340,10370,10320,1339
20230601,151800,385468500,10340,10320,10340,10320,752
20230601,151700,377700410,10320,10320,10320,10320,6
20230601,151600,377638490,10320,10320,10320,10320,54
20230601,151500,377081210,10320,10330,10330,10320,5
20230601,151400,377029600,10320,10320,10320,10320,1
20230601,151300,377019280,10320,10320,10320,10320,23
20230601,151200,376781920,10320,10320,10320,10320,0
20230601,151100,376781920,10320,10320,10320,10320,4
20230601,151000,376740640,10320,10320,10320,10320,1
20230601,150900,376730320,10320,10320,10320,10320,0
20230601,150800,376730320,10320,10310,10320,10310,249
20230601,150700,374160660,10320,10320,10320,10320,30
20230601,150600,373851060,10310,10310,10310,10310,4
20230601,150500,373809820,10310,10310,10310,10310,1
20230601,150400,373799510,10310,10310,10310,10310,2
20230601,150300,373778890,10310,10310,10310,10310,5
20230601,150200,373727340,10320,10320,10320,10320,0
20230601,150100,373727340,10320,10310,10320,10310,54
20230601,150000,373170100,10310,10310,10310,10310,11
20230601,145900,373056690,10310,10310,10310,10310,6
20230601,145800,372994830,10320,10310,10320,10310,5
20230601,145700,372943270,10310,10310,10310,10310,12
20230601,145600,372819550,10310,10310,10310,10310,13
20230601,145500,372685520,10310,10310,10310,10310,6
20230601,145400,372623660,10310,10310,10310,10310,4
20230601,145300,372582420,10310,10310,10310,10310,6
20230601,145200,372520560,10310,10310,10310,10310,0
20230601,145100,372520560,10310,10310,10310,10310,68
20230601,145000,371819480,10310,10320,10320,10310,380
20230601,144900,367901510,10330,10320,10330,10320,12
20230601,144800,367777570,10320,10320,10320,10320,6
20230601,144700,367715650,10320,10320,10320,10320,0
20230601,144600,367715650,10320,10320,10320,10320,4
20230601,144500,367674370,10320,10320,10320,10320,1
20230601,144400,367664050,10320,10320,10320,10320,4
20230601,144300,367622770,10330,10330,10330,10330,0
20230601,144200,367622770,10330,10320,10330,10320,177
20230601,144100,365795130,10310,10310,10310,10310,4
20230601,144000,365753890,10320,10310,10320,10310,3
20230601,143900,365722950,10310,10300,10320,10300,17
20230601,143800,365547810,10300,10300,10300,10300,8
20230601,143700,365465410,10300,10300,10300,10300,10
20230601,143600,365362410,10300,10300,10300,10300,9
20230601,143500,365269710,10300,10300,10300,10300,10
20230601,143400,365166710,10300,10300,10320,10300,3569
20230601,143300,328369090,10310,10300,10310,10300,10918
20230601,143200,215804590,10300,10310,10310,10300,1609
20230601,143100,199218090,10310,10310,10310,10310,11
20230601,143000,199104680,10310,10310,10310,10310,10
20230601,142900,199001580,10310,10310,10310,10310,14
20230601,142800,198857240,10310,10310,10310,10310,21
20230601,142700,198640730,10310,10310,10310,10310,10
20230601,142600,198537630,10310,10310,10310,10310,12
20230601,142500,198413910,10310,10310,10310,10310,10
20230601,142400,198310810,10310,10310,10310,10310,12
20230601,142300,198187090,10310,10310,10310,10310,12
20230601,142200,198063370,10310,10310,10310,10310,10
20230601,142100,197960270,10310,10310,10310,10310,12
20230601,142000,197836550,10310,10310,10310,10310,10
20230601,141900,197733450,10310,10310,10310,10310,11
20230601,141800,197620040,10310,10310,10310,10310,13
20230601,141700,197486010,10310,10310,10310,10310,10
20230601,141600,197382910,10310,10310,10310,10310,13
20230601,141500,197248880,10310,10310,10310,10310,11
20230601,141400,197135470,10310,10310,10310,10310,11
20230601,141300,197022060,10310,10310,10310,10310,13
20230601,141200,196888030,10310,10310,10310,10310,9
20230601,141100,196795240,10310,10310,10310,10310,4
20230601,141000,196754000,10310,10320,10320,10310,27
20230601,140900,196475430,10310,10310,10310,10310,4
20230601,140800,196434190,10310,10310,10320,10310,10
20230601,140700,196331060,10310,10310,10310,10310,5
20230601,140600,196279510,10310,10310,10320,10310,13
20230601,140500,196145470,10310,10310,10310,10310,4
20230601,140400,196104230,10310,10310,10310,10310,11
20230601,140300,195990820,10310,10310,10310,10310,9
20230601,140200,195898030,10310,10310,10310,10310,33
20230601,140100,195557800,10310,10310,10310,10310,7
20230601,140000,195485630,10310,10310,10310,10310,4
20230601,135900,195444390,10310,10310,10310,10310,13
20230601,135800,195310360,10310,10310,10310,10310,6
20230601,135700,195248500,10310,10310,10310,10310,7
20230601,135600,195176330,10310,10310,10310,10310,303
20230601,135500,192052400,10310,10310,10310,10310,645
20230601,135400,185402450,10310,10310,10320,10310,326
20230601,135300,182038220,10310,10310,10310,10310,9
20230601,135200,181945430,10310,10310,10310,10310,7
20230601,135100,181873260,10310,10310,10310,10310,7
20230601,135000,181801090,10310,10310,10310,10310,7
20230601,134900,181728920,10310,10310,10310,10310,7
20230601,134800,181656750,10310,10310,10310,10310,12
20230601,134700,181533030,10310,10310,10310,10310,3
20230601,134600,181502100,10310,10310,10310,10310,12
20230601,134500,181378380,10310,10310,10310,10310,7
20230601,134400,181306210,10310,10310,10310,10310,6
20230601,134300,181244350,10310,10310,10310,10310,12
20230601,134200,181120630,10310,10310,10310,10310,3
20230601,134100,181089700,10310,10310,10310,10310,11
20230601,134000,180976290,10310,10310,10310,10310,4
20230601,133900,180935050,10310,10310,10310,10310,9
20230601,133800,180842260,10310,10310,10310,10310,8
20230601,133700,180759780,10320,10310,10320,10310,4
20230601,133600,180718530,10310,10310,10310,10310,12
20230601,133500,180594810,10310,10310,10310,10310,4
20230601,133400,180553570,10310,10310,10320,10310,11
20230601,133300,180440110,10320,10310,10320,10310,15
20230601,133200,180285390,10310,10310,10310,10310,7
20230601,133100,180213220,10310,10320,10320,10310,25
20230601,133000,179955260,10310,10310,10310,10310,7
20230601,132900,179883090,10310,10310,10310,10310,6
20230601,132800,179821230,10310,10310,10310,10310,10
20230601,132700,179718130,10310,10310,10310,10310,7
20230601,132600,179645960,10310,10320,10320,10310,6
20230601,132500,179584090,10310,10310,10310,10310,7
20230601,132400,179511920,10310,10310,10310,10310,9
20230601,132300,179419130,10310,10310,10310,10310,208
20230601,132200,177274650,10320,10310,10320,10310,6
20230601,132100,177212740,10310,10310,10310,10310,9
20230601,132000,177119950,10310,10310,10310,10310,3
20230601,131900,177089020,10310,10310,10310,10310,13
20230601,131800,176954990,10310,10310,10310,10310,7
20230601,131700,176882820,10310,10310,10310,10310,4
20230601,131600,176841580,10310,10310,10310,10310,11
20230601,131500,176728170,10310,10300,10310,10300,4
20230601,131400,176686940,10300,10320,10320,10300,16
20230601,131300,176521940,10300,10300,10300,10300,8
20230601,131200,176439540,10300,10310,10310,10300,52
20230601,131100,175903910,10310,10310,10310,10310,59
20230601,131000,175295620,10310,10310,10310,10310,0
20230601,130900,175295620,10310,10300,10310,10300,115
20230601,130800,174110000,10310,10310,10310,10310,288
20230601,130700,171140720,10310,10310,10310,10310,7
20230601,130600,171068550,10310,10310,10310,10310,7
20230601,130500,170996380,10310,10310,10310,10310,7
20230601,130400,170924210,10310,10310,10310,10310,80
20230601,130300,170099410,10310,10300,10310,10300,6
20230601,130200,170037590,10300,10300,10300,10300,9
20230601,130100,169944890,10300,10300,10300,10300,7
20230601,130000,169872790,10300,10300,10300,10300,7
20230601,125900,169800690,10300,10300,10300,10300,6
20230601,125800,169738890,10300,10300,10300,10300,11
20230601,125700,169625590,10300,10300,10300,10300,3
20230601,125600,169594690,10300,10300,10300,10300,10
20230601,125500,169491690,10300,10300,10300,10300,4
20230601,125400,169450490,10300,10300,10300,10300,9
20230601,125300,169357790,10300,10300,10300,10300,11
20230601,125200,169244490,10300,10300,10300,10300,3
20230601,125100,169213590,10300,10300,10320,10300,16
20230601,125000,169048690,10300,10300,10300,10300,114
20230601,124900,167874490,10300,10300,10300,10300,13
20230601,124800,167740590,10300,10300,10300,10300,3
20230601,124700,167709690,10300,10300,10300,10300,7
20230601,124600,167637590,10300,10310,10310,10300,293
20230601,124500,164616810,10310,10310,10310,10310,7
20230601,124400,164544640,10310,10310,10310,10310,10
20230601,124300,164441540,10310,10310,10310,10310,3
20230601,124200,164410610,10310,10310,10310,10310,220
20230601,124100,162142410,10310,10310,10310,10310,36
20230601,124000,161771250,10320,10320,10320,10320,10
20230601,123900,161668050,10310,10310,10310,10310,6
20230601,123800,161606190,10320,10320,10320,10320,0
20230601,123700,161606190,10320,10320,10320,10320,5
20230601,123600,161554590,10310,10310,10310,10310,4
20230601,123500,161513350,10310,10310,10310,10310,0
20230601,123400,161513350,10310,10310,10310,10310,29
20230601,123300,161214360,10310,10310,10310,10310,15
20230601,123200,161059710,10310,10300,10310,10300,60
20230601,123100,160441690,10310,10310,10310,10310,70
20230601,123000,159719990,10310,10310,10310,10310,91
20230601,122900,158781780,10310,10300,10310,10300,17
20230601,122800,158606530,10310,10310,10310,10310,5
20230601,122700,158554980,10310,10310,10310,10310,100
20230601,122600,157523980,10300,10300,10300,10300,3
20230601,122500,157493080,10310,10310,10310,10310,0
20230601,122400,157493080,10310,10300,10310,10300,3
20230601,122300,157462170,10300,10300,10300,10300,50
20230601,122200,156947170,10300,10300,10300,10300,0
20230601,122100,156947170,10300,10300,10300,10300,8
20230601,122000,156864770,10310,10310,10310,10310,77
20230601,121900,156070900,10300,10300,10300,10300,9
20230601,121800,155978200,10300,10300,10300,10300,0
20230601,121700,155978200,10300,10310,10310,10300,536
20230601,121600,150453360,10320,10310,10320,10310,10
20230601,121500,150350250,10310,10310,10310,10310,0
20230601,121400,150350250,10310,10310,10310,10310,2
20230601,121300,150329630,10310,10310,10310,10310,4
20230601,121200,150288390,10320,10320,10320,10320,0
20230601,121100,150288390,10320,10310,10320,10310,4
20230601,121000,150247140,10310,10310,10310,10310,0
20230601,120900,150247140,10310,10310,10310,10310,2
20230601,120800,150226520,10310,10310,10310,10310,3
20230601,120700,150195590,10320,10320,10320,10320,0
20230601,120600,150195590,10320,10310,10320,10310,14
20230601,120500,150051150,10310,10310,10310,10310,0
20230601,120400,150051150,10310,10310,10310,10310,5
20230601,120300,149999600,10310,10310,10310,10310,0
20230601,120200,149999600,10310,10310,10310,10310,4
20230601,120100,149958360,10320,10320,10320,10320,28
20230601,120000,149669400,10310,10310,10310,10310,0
20230601,115900,149669400,10310,10310,10310,10310,3
20230601,115800,149638470,10310,10310,10310,10310,0
20230601,115700,149638470,10310,10310,10310,10310,0
20230601,115600,149638470,10310,10300,10310,10300,182
20230601,115500,147762080,10300,10300,10300,10300,0
20230601,115400,147762080,10300,10300,10300,10300,2
20230601,115300,147741480,10300,10300,10300,10300,4
20230601,115200,147700280,10300,10300,10300,10300,0
20230601,115100,147700280,10300,10300,10300,10300,97
20230601,115000,146701180,10280,10280,10280,10280,0
20230601,114900,146701180,10280,10280,10280,10280,1
20230601,114800,146690900,10280,10280,10280,10280,2
20230601,114700,146670340,10290,10290,10290,10290,13
20230601,114600,146536570,10290,10280,10290,10280,23
20230601,114500,146299950,10280,10290,10290,10280,20
20230601,114400,146094180,10290,10290,10290,10290,83
20230601,114300,145240110,10280,10280,10280,10280,12
20230601,114200,145116750,10280,10280,10280,10280,5
20230601,114100,145065350,10280,10280,10280,10280,3
20230601,114000,145034510,10290,10290,10300,10290,74
20230601,113900,144273040,10290,10290,10290,10290,2
20230601,113800,144252460,10300,10300,10300,10300,10
20230601,113700,144149460,10300,10290,10300,10290,150
20230601,113600,142605580,10280,10280,10280,10280,11
20230601,113500,142492500,10290,10280,10290,10280,5
20230601,113400,142441090,10280,10280,10280,10280,13
20230601,113300,142307450,10280,10280,10280,10280,5
20230601,113200,142256050,10280,10290,10290,10280,40
20230601,113100,141844520,10290,10290,10290,10290,7
20230601,113000,141772490,10300,10290,10300,10290,5
20230601,112900,141721030,10290,10290,10290,10290,6
20230601,112800,141659290,10300,10300,10300,10300,2
20230601,112700,141638690,10300,10290,10300,10290,143
20230601,112600,140165900,10290,10290,10290,10290,399
20230601,112500,136060190,10280,10280,10280,10280,17
20230601,112400,135885430,10280,10280,10280,10280,8
20230601,112300,135803190,10290,10290,10290,10290,26
20230601,112200,135535650,10290,10290,10290,10290,19
20230601,112100,135340140,10290,10290,10290,10290,47
20230601,112000,134856510,10290,10280,10290,10280,66
20230601,111900,134177410,10280,10280,10280,10280,8
20230601,111800,134095170,10290,10290,10290,10290,205
20230601,111700,131985720,10280,10280,10280,10280,13
20230601,111600,131852080,10280,10280,10280,10280,6
20230601,111500,131790400,10290,10290,10290,10290,2
20230601,111400,131769820,10290,10290,10290,10290,518
20230601,111300,126439600,10290,10300,10300,10290,8
20230601,111200,126357270,10290,10290,10290,10290,4
20230601,111100,126316110,10290,10300,10300,10290,10
20230601,111000,126213200,10290,10290,10290,10290,9
20230601,110900,126120590,10290,10300,10300,10290,4
20230601,110800,126079420,10290,10290,10290,10290,7
20230601,110700,126007390,10300,10300,10300,10300,1
20230601,110600,125997090,10290,10290,10290,10290,22
20230601,110500,125770710,10300,10300,10300,10300,1
20230601,110400,125760410,10290,10300,10300,10290,10
20230601,110300,125657480,10300,10290,10300,10290,7
20230601,110200,125585430,10290,10290,10290,10290,1
20230601,110100,125575140,10300,10290,10300,10290,206
20230601,110000,123453390,10290,10290,10290,10290,32
20230601,105900,123124110,10290,10300,10300,10290,4
20230601,105800,123082940,10300,10290,10300,10290,23
20230601,105700,122846070,10300,10300,10300,10300,1
20230601,105600,122835770,10300,10290,10300,10290,13
20230601,105500,122701900,10300,10300,10300,10300,1
20230601,105400,122691600,10290,10300,10300,10290,22
20230601,105300,122465010,10300,10300,10300,10300,11
20230601,105200,122351710,10300,10290,10300,10290,162
20230601,105100,120683130,10300,10300,10300,10300,171
20230601,105000,118921830,10290,10290,10290,10290,0
20230601,104900,118921830,10290,10300,10300,10290,6
20230601,104800,118860070,10300,10300,10300,10300,0
20230601,104700,118860070,10300,10300,10300,10290,4
20230601,104600,118818890,10290,10300,10300,10290,53
20230601,104500,118273020,10300,10310,10310,10300,14
20230601,104400,118128810,10300,10300,10300,10300,5
20230601,104300,118077310,10310,10310,10310,10310,2
20230601,104200,118056690,10300,10300,10300,10300,1
20230601,104100,118046390,10300,10310,10310,10300,13
20230601,104000,117912390,10300,10300,10300,10300,0
20230601,103900,117912390,10300,10310,10310,10300,4
20230601,103800,117871160,10300,10290,10300,10290,106
20230601,103700,116779630,10290,10300,10300,10290,8
20230601,103600,116697300,10290,10290,10290,10290,2
20230601,103500,116676720,10300,10300,10300,10300,202
20230601,103400,114596120,10300,10290,10300,10290,3
20230601,103300,114565240,10300,10290,10300,10290,5
20230601,103200,114513780,10290,10290,10290,10290,10
20230601,103100,114410880,10290,10290,10300,10290,7
20230601,103000,114338840,10300,10300,10300,10300,0
20230601,102900,114338840,10300,10300,10300,10290,4
20230601,102800,114297660,10300,10290,10300,10290,9
20230601,102700,114205040,10290,10300,10300,10290,10
20230601,102600,114102130,10290,10290,10290,10290,20
20230601,102500,113896330,10290,10290,10290,10290,37
20230601,102400,113515600,10290,10290,10290,10290,20
20230601,102300,113309800,10290,10290,10290,10290,2
20230601,102200,113289220,10300,10290,10300,10280,26
20230601,102100,113021680,10290,10290,10290,10290,18
20230601,102000,112836460,10290,10290,10290,10290,25
20230601,101900,112579210,10290,10290,10290,10290,22
20230601,101800,112352830,10300,10290,10300,10290,4
20230601,101700,112311660,10290,10290,10290,10290,44
20230601,101600,111858900,10290,10300,10300,10280,551
20230601,101500,106188260,10310,10310,10310,10300,274
20230601,101400,103366040,10300,10300,10300,10300,5
20230601,101300,103314540,10310,10310,10310,10310,1
20230601,101200,103304230,10310,10310,10310,10310,35
20230601,101100,102943380,10320,10310,10320,10310,11
20230601,101000,102829960,10310,10320,10320,10310,3
20230601,100900,102799020,10320,10310,10320,10310,24
20230601,100800,102551360,10320,10310,10320,10310,186
20230601,100700,100633690,10310,10310,10310,10310,3
20230601,100600,100602760,10310,10310,10310,10310,1
20230601,100500,100592450,10310,10310,10310,10310,1
20230601,100400,100582140,10310,10310,10310,10310,70
20230601,100300,99860440,10300,10300,10300,10300,0
20230601,100200,99860440,10300,10300,10300,10300,6
20230601,100100,99798640,10310,10310,10310,10300,41
20230601,100000,99375940,10300,10300,10300,10300,2
20230601,095900,99355340,10300,10300,10300,10300,1
20230601,095800,99345040,10300,10300,10300,10300,1
20230601,095700,99334740,10330,10310,10330,10300,2394
20230601,095600,74652500,10310,10300,10310,10280,1166
20230601,095500,62652830,10300,10310,10310,10290,379
20230601,095400,58750770,10310,10300,10310,10300,86
20230601,095300,57864250,10310,10310,10310,10310,20
20230601,095200,57658050,10300,10330,10330,10300,24
20230601,095100,57410450,10330,10330,10330,10330,10
20230601,095000,57307150,10300,10300,10300,10300,13
20230601,094900,57173250,10330,10330,10330,10330,10
20230601,094800,57069950,10330,10330,10330,10330,24
20230601,094700,56822030,10330,10300,10330,10300,17
20230601,094600,56646630,10300,10310,10310,10300,302
20230601,094500,53535590,10310,10310,10310,10310,11
20230601,094400,53422180,10310,10310,10310,10310,1
20230601,094300,53411870,10330,10330,10330,10330,12
20230601,094200,53287910,10330,10330,10330,10330,12
20230601,094100,53163950,10310,10330,10330,10310,568
20230601,094000,47305990,10320,10320,10320,10320,0
20230601,093900,47305990,10320,10320,10320,10320,9
20230601,093800,47213110,10330,10330,10330,10330,1
20230601,093700,47202780,10330,10330,10330,10320,173
20230601,093600,45417280,10330,10330,10330,10330,21
20230601,093500,45200350,10320,10320,10320,10320,562
20230601,093400,39400510,10320,10320,10320,10310,37
20230601,093300,39018810,10320,10330,10330,10320,109
20230601,093200,37892850,10340,10340,10340,10340,12
20230601,093100,37768770,10340,10370,10370,10340,372
20230601,093000,33918940,10360,10360,10360,10360,0
20230601,092900,33918940,10360,10360,10360,10360,3
20230601,092800,33887860,10360,10360,10360,10360,0
20230601,092700,33887860,10360,10360,10360,10360,228
20230601,092600,31525780,10360,10360,10360,10360,5
20230601,092500,31473980,10360,10360,10360,10360,2
20230601,092400,31453260,10390,10390,10390,10390,10
20230601,092300,31349360,10390,10390,10390,10390,0
20230601,092200,31349360,10390,10390,10390,10390,0
20230601,092100,31349360,10390,10390,10390,10390,0
20230601,092000,31349360,10390,10390,10390,10390,0
20230601,091900,31349360,10390,10390,10390,10390,0
20230601,091800,31349360,10390,10370,10390,10370,100
20230601,091700,30310680,10360,10360,10360,10360,0
20230601,091600,30310680,10360,10360,10380,10360,101
20230601,091500,29263280,10360,10360,10360,10360,0
20230601,091400,29263280,10360,10370,10370,10360,250
20230601,091300,26673270,10380,10370,10380,10370,304
20230601,091200,23520380,10370,10370,10370,10370,0
20230601,091100,23520380,10370,10370,10370,10370,0
20230601,091000,23520380,10370,10370,10370,10370,0
20230601,090900,23520380,10370,10380,10380,10370,7
20230601,090800,23447780,10370,10370,10370,10370,5
20230601,090700,23395930,10370,10370,10370,10370,44
20230601,090600,22939650,10370,10380,10380,10370,184
20230601,090500,21029740,10380,10380,10380,10380,46
20230601,090400,20552260,10390,10430,10450,10380,943
20230601,090300,10704040,10440,10440,10440,10440,1
20230601,090200,10693600,10380,10380,10380,10380,9
20230601,090100,10600180,10450,10450,10450,10450,0
20230601,090000,10600180,10450,10380,10450,10380,1015