KissMeData/042000/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203200,276586040,8670,8670,8670,8670,708
20230601,203100,276586040,8670,8670,8670,8670,0
20230601,203000,276586040,8670,8670,8670,8670,0
20230601,202900,276586040,8670,8670,8670,8670,0
20230601,202800,276586040,8670,8670,8670,8670,0
20230601,202700,276586040,8670,8670,8670,8670,0
20230601,202600,276586040,8670,8670,8670,8670,0
20230601,202500,276586040,8670,8670,8670,8670,0
20230601,202400,276586040,8670,8670,8670,8670,0
20230601,202300,276586040,8670,8670,8670,8670,0
20230601,202200,276586040,8670,8670,8670,8670,0
20230601,202100,276586040,8670,8670,8670,8670,0
20230601,202000,276586040,8670,8670,8670,8670,0
20230601,201900,276586040,8670,8670,8670,8670,0
20230601,201800,276586040,8670,8670,8670,8670,0
20230601,201700,276586040,8670,8670,8670,8670,0
20230601,201600,276586040,8670,8670,8670,8670,0
20230601,201500,276586040,8670,8670,8670,8670,0
20230601,201400,276586040,8670,8670,8670,8670,0
20230601,201300,276586040,8670,8670,8670,8670,0
20230601,201200,276586040,8670,8670,8670,8670,0
20230601,201100,276586040,8670,8670,8670,8670,0
20230601,201000,276586040,8670,8670,8670,8670,0
20230601,200900,276586040,8670,8670,8670,8670,0
20230601,200800,276586040,8670,8670,8670,8670,0
20230601,200700,276586040,8670,8670,8670,8670,0
20230601,200600,276586040,8670,8670,8670,8670,0
20230601,200500,276586040,8670,8670,8670,8670,0
20230601,200400,276586040,8670,8670,8670,8670,0
20230601,200300,276586040,8670,8670,8670,8670,0
20230601,200200,276586040,8670,8670,8670,8670,708
20230601,200100,276586040,8670,8670,8670,8670,0
20230601,200000,276586040,8670,8670,8670,8670,0
20230601,195900,276586040,8670,8670,8670,8670,0
20230601,195800,276586040,8670,8670,8670,8670,0
20230601,195700,276586040,8670,8670,8670,8670,0
20230601,195600,276586040,8670,8670,8670,8670,0
20230601,195500,276586040,8670,8670,8670,8670,0
20230601,195400,276586040,8670,8670,8670,8670,0
20230601,195300,276586040,8670,8670,8670,8670,0
20230601,195200,276586040,8670,8670,8670,8670,0
20230601,195100,276586040,8670,8670,8670,8670,0
20230601,195000,276586040,8670,8670,8670,8670,0
20230601,194900,276586040,8670,8670,8670,8670,0
20230601,194800,276586040,8670,8670,8670,8670,0
20230601,194700,276586040,8670,8670,8670,8670,0
20230601,194600,276586040,8670,8670,8670,8670,0
20230601,194500,276586040,8670,8670,8670,8670,0
20230601,194400,276586040,8670,8670,8670,8670,0
20230601,194300,276586040,8670,8670,8670,8670,0
20230601,194200,276586040,8670,8670,8670,8670,0
20230601,194100,276586040,8670,8670,8670,8670,0
20230601,194000,276586040,8670,8670,8670,8670,0
20230601,193900,276586040,8670,8670,8670,8670,0
20230601,193800,276586040,8670,8670,8670,8670,0
20230601,193700,276586040,8670,8670,8670,8670,0
20230601,193600,276586040,8670,8670,8670,8670,0
20230601,193500,276586040,8670,8670,8670,8670,0
20230601,193400,276586040,8670,8670,8670,8670,0
20230601,193300,276586040,8670,8670,8670,8670,0
20230601,193200,276586040,8670,8670,8670,8670,708
20230601,193100,276586040,8670,8670,8670,8670,0
20230601,193000,276586040,8670,8670,8670,8670,0
20230601,192900,276586040,8670,8670,8670,8670,0
20230601,192800,276586040,8670,8670,8670,8670,0
20230601,192700,276586040,8670,8670,8670,8670,0
20230601,192600,276586040,8670,8670,8670,8670,0
20230601,192500,276586040,8670,8670,8670,8670,0
20230601,192400,276586040,8670,8670,8670,8670,0
20230601,192300,276586040,8670,8670,8670,8670,0
20230601,192200,276586040,8670,8670,8670,8670,0
20230601,192100,276586040,8670,8670,8670,8670,0
20230601,192000,276586040,8670,8670,8670,8670,0
20230601,191900,276586040,8670,8670,8670,8670,0
20230601,191800,276586040,8670,8670,8670,8670,0
20230601,191700,276586040,8670,8670,8670,8670,0
20230601,191600,276586040,8670,8670,8670,8670,0
20230601,191500,276586040,8670,8670,8670,8670,0
20230601,191400,276586040,8670,8670,8670,8670,0
20230601,191300,276586040,8670,8670,8670,8670,0
20230601,191200,276586040,8670,8670,8670,8670,0
20230601,191100,276586040,8670,8670,8670,8670,0
20230601,191000,276586040,8670,8670,8670,8670,0
20230601,190900,276586040,8670,8670,8670,8670,0
20230601,190800,276586040,8670,8670,8670,8670,0
20230601,190700,276586040,8670,8670,8670,8670,0
20230601,190600,276586040,8670,8670,8670,8670,0
20230601,190500,276586040,8670,8670,8670,8670,0
20230601,190400,276586040,8670,8670,8670,8670,0
20230601,190300,276586040,8670,8670,8670,8670,0
20230601,190200,276586040,8670,8670,8670,8670,708
20230601,190100,276586040,8670,8670,8670,8670,0
20230601,190000,276586040,8670,8670,8670,8670,0
20230601,185900,276586040,8670,8670,8670,8670,0
20230601,185800,276586040,8670,8670,8670,8670,0
20230601,185700,276586040,8670,8670,8670,8670,0
20230601,185600,276586040,8670,8670,8670,8670,0
20230601,185500,276586040,8670,8670,8670,8670,0
20230601,185400,276586040,8670,8670,8670,8670,0
20230601,185300,276586040,8670,8670,8670,8670,0
20230601,185200,276586040,8670,8670,8670,8670,0
20230601,185100,276586040,8670,8670,8670,8670,0
20230601,185000,276586040,8670,8670,8670,8670,0
20230601,184900,276586040,8670,8670,8670,8670,0
20230601,184800,276586040,8670,8670,8670,8670,0
20230601,184700,276586040,8670,8670,8670,8670,0
20230601,184600,276586040,8670,8670,8670,8670,0
20230601,184500,276586040,8670,8670,8670,8670,0
20230601,184400,276586040,8670,8670,8670,8670,0
20230601,184300,276586040,8670,8670,8670,8670,0
20230601,184200,276586040,8670,8670,8670,8670,0
20230601,184100,276586040,8670,8670,8670,8670,0
20230601,184000,276586040,8670,8670,8670,8670,0
20230601,183900,276586040,8670,8670,8670,8670,0
20230601,183800,276586040,8670,8670,8670,8670,0
20230601,183700,276586040,8670,8670,8670,8670,0
20230601,183600,276586040,8670,8670,8670,8670,0
20230601,183500,276586040,8670,8670,8670,8670,0
20230601,183400,276586040,8670,8670,8670,8670,0
20230601,183300,276586040,8670,8670,8670,8670,0
20230601,183200,276586040,8670,8670,8670,8670,708
20230601,183100,276586040,8670,8670,8670,8670,0
20230601,183000,276586040,8670,8670,8670,8670,0
20230601,182900,276586040,8670,8670,8670,8670,0
20230601,182800,276586040,8670,8670,8670,8670,0
20230601,182700,276586040,8670,8670,8670,8670,0
20230601,182600,276586040,8670,8670,8670,8670,0
20230601,182500,276586040,8670,8670,8670,8670,0
20230601,182400,276586040,8670,8670,8670,8670,0
20230601,182300,276586040,8670,8670,8670,8670,0
20230601,182200,276586040,8670,8670,8670,8670,0
20230601,182100,276586040,8670,8670,8670,8670,0
20230601,182000,276586040,8670,8670,8670,8670,0
20230601,181900,276586040,8670,8670,8670,8670,0
20230601,181800,276586040,8670,8670,8670,8670,0
20230601,181700,276586040,8670,8670,8670,8670,0
20230601,181600,276586040,8670,8670,8670,8670,0
20230601,181500,276586040,8670,8670,8670,8670,0
20230601,181400,276586040,8670,8670,8670,8670,0
20230601,181300,276586040,8670,8670,8670,8670,0
20230601,181200,276586040,8670,8670,8670,8670,0
20230601,181100,276586040,8670,8670,8670,8670,0
20230601,181000,276586040,8670,8670,8670,8670,0
20230601,180900,276586040,8670,8670,8670,8670,0
20230601,180800,276586040,8670,8670,8670,8670,0
20230601,180700,276586040,8670,8670,8670,8670,0
20230601,180600,276586040,8670,8670,8670,8670,0
20230601,180500,276586040,8670,8670,8670,8670,0
20230601,180400,276586040,8670,8670,8670,8670,0
20230601,180300,276586040,8670,8670,8670,8670,0
20230601,180200,276586040,8670,8670,8670,8670,708
20230601,180100,276586040,8670,8670,8670,8670,0
20230601,180000,276586040,8670,8670,8670,8670,0
20230601,175900,276586040,8670,8670,8670,8670,0
20230601,175800,276586040,8670,8670,8670,8670,0
20230601,175700,276586040,8670,8670,8670,8670,0
20230601,175600,276586040,8670,8670,8670,8670,0
20230601,175500,276586040,8670,8670,8670,8670,0
20230601,175400,276586040,8670,8670,8670,8670,0
20230601,175300,276586040,8670,8670,8670,8670,0
20230601,175200,276586040,8670,8670,8670,8670,0
20230601,175100,276586040,8670,8670,8670,8670,0
20230601,175000,276586040,8670,8670,8670,8670,0
20230601,174900,276586040,8670,8670,8670,8670,0
20230601,174800,276586040,8670,8670,8670,8670,0
20230601,174700,276586040,8670,8670,8670,8670,0
20230601,174600,276586040,8670,8670,8670,8670,0
20230601,174500,276586040,8670,8670,8670,8670,0
20230601,174400,276586040,8670,8670,8670,8670,0
20230601,174300,276586040,8670,8670,8670,8670,0
20230601,174200,276586040,8670,8670,8670,8670,0
20230601,174100,276586040,8670,8670,8670,8670,0
20230601,174000,276586040,8670,8670,8670,8670,0
20230601,173900,276586040,8670,8670,8670,8670,0
20230601,173800,276586040,8670,8670,8670,8670,0
20230601,173700,276586040,8670,8670,8670,8670,0
20230601,173600,276586040,8670,8670,8670,8670,0
20230601,173500,276586040,8670,8670,8670,8670,0
20230601,173400,276586040,8670,8670,8670,8670,0
20230601,173300,276586040,8670,8670,8670,8670,0
20230601,173200,276586040,8670,8670,8670,8670,708
20230601,173100,276586040,8670,8670,8670,8670,0
20230601,173000,276586040,8670,8670,8670,8670,0
20230601,172900,276586040,8670,8670,8670,8670,0
20230601,172800,276586040,8670,8670,8670,8670,0
20230601,172700,276586040,8670,8670,8670,8670,0
20230601,172600,276586040,8670,8670,8670,8670,0
20230601,172500,276586040,8670,8670,8670,8670,0
20230601,172400,276586040,8670,8670,8670,8670,0
20230601,172300,276586040,8670,8670,8670,8670,0
20230601,172200,276586040,8670,8670,8670,8670,0
20230601,172100,276586040,8670,8670,8670,8670,0
20230601,172000,276586040,8670,8670,8670,8670,0
20230601,171900,276586040,8670,8670,8670,8670,0
20230601,171800,276586040,8670,8670,8670,8670,0
20230601,171700,276586040,8670,8670,8670,8670,0
20230601,171600,276586040,8670,8670,8670,8670,0
20230601,171500,276586040,8670,8670,8670,8670,0
20230601,171400,276586040,8670,8670,8670,8670,0
20230601,171300,276586040,8670,8670,8670,8670,0
20230601,171200,276586040,8670,8670,8670,8670,0
20230601,171100,276586040,8670,8670,8670,8670,0
20230601,171000,276586040,8670,8670,8670,8670,0
20230601,170900,276586040,8670,8670,8670,8670,0
20230601,170800,276586040,8670,8670,8670,8670,0
20230601,170700,276586040,8670,8670,8670,8670,0
20230601,170600,276586040,8670,8670,8670,8670,0
20230601,170500,276586040,8670,8670,8670,8670,0
20230601,170400,276586040,8670,8670,8670,8670,0
20230601,170300,276586040,8670,8670,8670,8670,0
20230601,170200,276586040,8670,8670,8670,8670,708
20230601,170100,276586040,8670,8670,8670,8670,0
20230601,170000,276586040,8670,8670,8670,8670,0
20230601,165900,276586040,8670,8670,8670,8670,0
20230601,165800,276586040,8670,8670,8670,8670,0
20230601,165700,276586040,8670,8670,8670,8670,0
20230601,165600,276586040,8670,8670,8670,8670,0
20230601,165500,276586040,8670,8670,8670,8670,0
20230601,165400,276586040,8670,8670,8670,8670,0
20230601,165300,276586040,8670,8670,8670,8670,0
20230601,165200,276586040,8670,8670,8670,8670,0
20230601,165100,276586040,8670,8670,8670,8670,0
20230601,165000,276586040,8670,8670,8670,8670,0
20230601,164900,276586040,8670,8670,8670,8670,0
20230601,164800,276586040,8670,8670,8670,8670,0
20230601,164700,276586040,8670,8670,8670,8670,0
20230601,164600,276586040,8670,8670,8670,8670,0
20230601,164500,276586040,8670,8670,8670,8670,0
20230601,164400,276586040,8670,8670,8670,8670,0
20230601,164300,276586040,8670,8670,8670,8670,0
20230601,164200,276586040,8670,8670,8670,8670,0
20230601,164100,276586040,8670,8670,8670,8670,0
20230601,164000,276586040,8670,8670,8670,8670,0
20230601,163900,276586040,8670,8670,8670,8670,0
20230601,163800,276586040,8670,8670,8670,8670,0
20230601,163700,276586040,8670,8670,8670,8670,0
20230601,163600,276586040,8670,8670,8670,8670,0
20230601,163500,276586040,8670,8670,8670,8670,0
20230601,163400,276586040,8670,8670,8670,8670,0
20230601,163300,276586040,8670,8670,8670,8670,0
20230601,163200,276586040,8670,8670,8670,8670,708
20230601,163100,276586040,8670,8670,8670,8670,0
20230601,163000,276586040,8670,8670,8670,8670,0
20230601,162900,276586040,8670,8670,8670,8670,0
20230601,162800,276586040,8670,8670,8670,8670,0
20230601,162700,276586040,8670,8670,8670,8670,0
20230601,162600,276586040,8670,8670,8670,8670,0
20230601,162500,276586040,8670,8670,8670,8670,0
20230601,162400,276586040,8670,8670,8670,8670,0
20230601,162300,276586040,8670,8670,8670,8670,0
20230601,162200,276586040,8670,8670,8670,8670,0
20230601,162100,276586040,8670,8670,8670,8670,0
20230601,162000,276586040,8670,8670,8670,8670,0
20230601,161900,276586040,8670,8670,8670,8670,0
20230601,161800,276586040,8670,8670,8670,8670,0
20230601,161700,276586040,8670,8670,8670,8670,0
20230601,161600,276586040,8670,8670,8670,8670,0
20230601,161500,276586040,8670,8670,8670,8670,0
20230601,161400,276586040,8670,8670,8670,8670,0
20230601,161300,276586040,8670,8670,8670,8670,0
20230601,161200,276586040,8670,8670,8670,8670,0
20230601,161100,276586040,8670,8670,8670,8670,0
20230601,161000,276586040,8670,8670,8670,8670,0
20230601,160900,276586040,8670,8670,8670,8670,0
20230601,160800,276586040,8670,8670,8670,8670,0
20230601,160700,276586040,8670,8670,8670,8670,0
20230601,160600,276586040,8670,8670,8670,8670,0
20230601,160500,276586040,8670,8670,8670,8670,0
20230601,160400,276586040,8670,8670,8670,8670,0
20230601,160300,276586040,8670,8670,8670,8670,0
20230601,160200,276586040,8670,8670,8670,8670,708
20230601,160100,276586040,8670,8670,8670,8670,0
20230601,160000,276586040,8670,8670,8670,8670,0
20230601,155900,276586040,8670,8670,8670,8670,0
20230601,155800,276586040,8670,8670,8670,8670,0
20230601,155700,276586040,8670,8670,8670,8670,0
20230601,155600,276586040,8670,8670,8670,8670,0
20230601,155500,276586040,8670,8670,8670,8670,0
20230601,155400,276586040,8670,8670,8670,8670,0
20230601,155300,276586040,8670,8670,8670,8670,0
20230601,155200,276586040,8670,8670,8670,8670,0
20230601,155100,276586040,8670,8670,8670,8670,0
20230601,155000,276586040,8670,8670,8670,8670,0
20230601,154900,276586040,8670,8670,8670,8670,0
20230601,154800,276586040,8670,8670,8670,8670,0
20230601,154700,276586040,8670,8670,8670,8670,0
20230601,154600,276586040,8670,8670,8670,8670,0
20230601,154500,276586040,8670,8670,8670,8670,0
20230601,154400,276586040,8670,8670,8670,8670,0
20230601,154300,276586040,8670,8670,8670,8670,0
20230601,154200,276586040,8670,8670,8670,8670,0
20230601,154100,276586040,8670,8670,8670,8670,0
20230601,154000,276586040,8670,8670,8670,8670,0
20230601,153900,276586040,8670,8670,8670,8670,0
20230601,153800,276586040,8670,8670,8670,8670,0
20230601,153700,276586040,8670,8670,8670,8670,0
20230601,153600,276586040,8670,8670,8670,8670,0
20230601,153500,276586040,8670,8670,8670,8670,0
20230601,153400,276586040,8670,8670,8670,8670,0
20230601,153300,276586040,8670,8670,8670,8670,0
20230601,153200,276586040,8670,8670,8670,8670,708
20230601,153100,276586040,8670,8670,8670,8670,0
20230601,153000,276586040,8670,8670,8670,8670,708
20230601,152900,270447680,8670,8670,8670,8670,0
20230601,152800,270447680,8670,8670,8670,8670,0
20230601,152700,270447680,8670,8670,8670,8670,0
20230601,152600,270447680,8670,8670,8670,8670,0
20230601,152500,270447680,8670,8670,8670,8670,0
20230601,152400,270447680,8670,8670,8670,8670,0
20230601,152300,270447680,8670,8670,8670,8670,0
20230601,152200,270447680,8670,8670,8670,8670,0
20230601,152100,270447680,8670,8670,8670,8670,0
20230601,152000,270447680,8670,8670,8670,8670,0
20230601,151900,270447680,8670,8660,8670,8640,690
20230601,151800,264481390,8670,8650,8670,8650,80
20230601,151700,263788650,8660,8670,8670,8650,197
20230601,151600,262082900,8660,8660,8660,8660,277
20230601,151500,259684080,8670,8670,8670,8670,0
20230601,151400,259684080,8670,8660,8670,8660,219
20230601,151300,257787270,8650,8650,8650,8650,42
20230601,151200,257423970,8660,8660,8660,8660,0
20230601,151100,257423970,8660,8660,8660,8660,32
20230601,151000,257146850,8660,8660,8660,8660,108
20230601,150900,256211570,8660,8660,8660,8660,12
20230601,150800,256107650,8650,8650,8650,8650,117
20230601,150700,255095600,8640,8650,8650,8640,40
20230601,150600,254749920,8650,8650,8650,8650,0
20230601,150500,254749920,8650,8650,8650,8650,0
20230601,150400,254749920,8650,8650,8650,8650,0
20230601,150300,254749920,8650,8650,8650,8650,4
20230601,150200,254715320,8640,8640,8640,8640,12
20230601,150100,254611640,8650,8670,8670,8650,87
20230601,150000,253857410,8670,8650,8670,8650,324
20230601,145900,251054780,8650,8650,8650,8650,2
20230601,145800,251037480,8650,8660,8660,8650,300
20230601,145700,248441550,8660,8660,8660,8660,0
20230601,145600,248441550,8660,8670,8670,8660,105
20230601,145500,247532220,8670,8670,8670,8670,57
20230601,145400,247038030,8670,8670,8670,8670,3
20230601,145300,247012020,8670,8670,8670,8670,0
20230601,145200,247012020,8670,8670,8670,8670,0
20230601,145100,247012020,8670,8670,8670,8670,0
20230601,145000,247012020,8670,8670,8670,8670,0
20230601,144900,247012020,8670,8650,8670,8650,446
20230601,144800,243147300,8650,8650,8650,8650,1
20230601,144700,243138650,8660,8660,8660,8660,70
20230601,144600,242532450,8660,8660,8660,8660,0
20230601,144500,242532450,8660,8660,8660,8660,0
20230601,144400,242532450,8660,8660,8660,8660,0
20230601,144300,242532450,8660,8660,8660,8660,0
20230601,144200,242532450,8660,8660,8660,8660,0
20230601,144100,242532450,8660,8660,8660,8660,0
20230601,144000,242532450,8660,8660,8660,8660,0
20230601,143900,242532450,8660,8660,8660,8630,320
20230601,143800,239765500,8650,8670,8670,8650,210
20230601,143700,237947180,8670,8670,8670,8670,24
20230601,143600,237739100,8670,8670,8670,8670,243
20230601,143500,235632290,8670,8670,8670,8670,234
20230601,143400,233603510,8670,8670,8670,8670,0
20230601,143300,233603510,8670,8670,8670,8670,0
20230601,143200,233603510,8670,8670,8670,8670,0
20230601,143100,233603510,8670,8670,8670,8670,66
20230601,143000,233031290,8690,8690,8690,8690,1
20230601,142900,233022600,8670,8670,8670,8670,0
20230601,142800,233022600,8670,8670,8670,8670,227
20230601,142700,231054510,8680,8680,8680,8680,141
20230601,142600,229830630,8680,8680,8680,8680,40
20230601,142500,229483430,8680,8680,8680,8680,0
20230601,142400,229483430,8680,8680,8680,8680,22
20230601,142300,229292470,8680,8680,8680,8680,240
20230601,142200,227209270,8670,8670,8670,8670,0
20230601,142100,227209270,8670,8670,8670,8670,0
20230601,142000,227209270,8670,8670,8670,8670,0
20230601,141900,227209270,8670,8670,8670,8670,7
20230601,141800,227148580,8670,8670,8670,8670,0
20230601,141700,227148580,8670,8670,8670,8670,9
20230601,141600,227070550,8670,8670,8670,8670,0
20230601,141500,227070550,8670,8670,8670,8670,10
20230601,141400,226983850,8670,8670,8680,8670,86
20230601,141300,226237890,8670,8680,8690,8670,737
20230601,141200,219841170,8680,8670,8680,8670,423
20230601,141100,216173650,8670,8670,8670,8670,0
20230601,141000,216173650,8670,8670,8670,8670,0
20230601,140900,216173650,8670,8670,8670,8670,5
20230601,140800,216130300,8670,8670,8670,8670,1
20230601,140700,216121630,8660,8650,8660,8650,1027
20230601,140600,207231230,8630,8630,8630,8630,60
20230601,140500,206713430,8630,8630,8630,8630,0
20230601,140400,206713430,8630,8630,8630,8630,0
20230601,140300,206713430,8630,8630,8630,8630,0
20230601,140200,206713430,8630,8630,8630,8630,0
20230601,140100,206713430,8630,8630,8630,8630,0
20230601,140000,206713430,8630,8630,8630,8630,65
20230601,135900,206152480,8630,8630,8630,8630,0
20230601,135800,206152480,8630,8630,8630,8630,635
20230601,135700,200672430,8610,8630,8630,8610,1000
20230601,135600,192059650,8630,8630,8630,8630,0
20230601,135500,192059650,8630,8630,8630,8630,0
20230601,135400,192059650,8630,8650,8650,8630,53
20230601,135300,191602200,8650,8650,8650,8650,1
20230601,135200,191593550,8630,8630,8630,8630,0
20230601,135100,191593550,8630,8620,8630,8620,230
20230601,135000,189609830,8610,8610,8610,8610,0
20230601,134900,189609830,8610,8610,8610,8610,58
20230601,134800,189110450,8620,8620,8620,8620,110
20230601,134700,188162250,8620,8620,8620,8620,191
20230601,134600,186515830,8630,8640,8640,8630,230
20230601,134500,184530920,8630,8630,8630,8630,0
20230601,134400,184530920,8630,8630,8630,8630,49
20230601,134300,184108050,8640,8640,8640,8640,1
20230601,134200,184099410,8630,8630,8630,8630,76
20230601,134100,183443530,8630,8630,8630,8630,49
20230601,134000,183020660,8630,8630,8630,8630,0
20230601,133900,183020660,8630,8630,8630,8630,0
20230601,133800,183020660,8630,8630,8630,8630,0
20230601,133700,183020660,8630,8630,8630,8630,134
20230601,133600,181864240,8630,8630,8630,8630,0
20230601,133500,181864240,8630,8630,8630,8630,0
20230601,133400,181864240,8630,8630,8630,8630,83
20230601,133300,181147950,8650,8650,8650,8650,1
20230601,133200,181139300,8630,8650,8650,8630,139
20230601,133100,179939710,8630,8630,8630,8630,0
20230601,133000,179939710,8630,8630,8630,8630,79
20230601,132900,179257940,8630,8630,8630,8630,0
20230601,132800,179257940,8630,8630,8630,8630,0
20230601,132700,179257940,8630,8630,8630,8630,0
20230601,132600,179257940,8630,8630,8630,8630,0
20230601,132500,179257940,8630,8630,8630,8630,0
20230601,132400,179257940,8630,8630,8630,8630,0
20230601,132300,179257940,8630,8630,8630,8630,0
20230601,132200,179257940,8630,8630,8630,8630,65
20230601,132100,178696990,8640,8640,8640,8640,583
20230601,132000,173659870,8630,8630,8630,8630,0
20230601,131900,173659870,8630,8620,8630,8620,49
20230601,131800,173237290,8630,8630,8630,8630,0
20230601,131700,173237290,8630,8630,8630,8630,56
20230601,131600,172754010,8630,8630,8630,8630,0
20230601,131500,172754010,8630,8630,8630,8630,30
20230601,131400,172495110,8630,8630,8630,8630,100
20230601,131300,171632110,8630,8630,8630,8630,0
20230601,131200,171632110,8630,8630,8630,8630,98
20230601,131100,170786370,8640,8640,8640,8640,1
20230601,131000,170777730,8630,8630,8630,8630,0
20230601,130900,170777730,8630,8630,8630,8630,0
20230601,130800,170777730,8630,8630,8630,8630,34
20230601,130700,170484310,8640,8650,8650,8640,392
20230601,130600,167096750,8650,8650,8650,8650,0
20230601,130500,167096750,8650,8650,8650,8650,20
20230601,130400,166923750,8640,8640,8640,8640,0
20230601,130300,166923750,8640,8640,8640,8640,0
20230601,130200,166923750,8640,8640,8640,8640,0
20230601,130100,166923750,8640,8660,8660,8640,33
20230601,130000,166638610,8660,8660,8660,8660,0
20230601,125900,166638610,8660,8660,8660,8660,2
20230601,125800,166621290,8660,8660,8660,8660,3
20230601,125700,166595310,8650,8650,8650,8650,34
20230601,125600,166301210,8660,8660,8660,8660,10
20230601,125500,166214610,8660,8660,8660,8660,0
20230601,125400,166214610,8660,8650,8660,8650,36
20230601,125300,165902970,8660,8660,8660,8660,45
20230601,125200,165513270,8660,8660,8660,8660,228
20230601,125100,163538790,8650,8650,8650,8650,0
20230601,125000,163538790,8650,8650,8650,8650,0
20230601,124900,163538790,8650,8650,8650,8650,0
20230601,124800,163538790,8650,8650,8650,8650,1
20230601,124700,163530140,8630,8630,8630,8630,0
20230601,124600,163530140,8630,8630,8630,8630,0
20230601,124500,163530140,8630,8630,8630,8630,0
20230601,124400,163530140,8630,8630,8630,8630,0
20230601,124300,163530140,8630,8630,8630,8630,0
20230601,124200,163530140,8630,8630,8630,8630,0
20230601,124100,163530140,8630,8630,8630,8630,0
20230601,124000,163530140,8630,8630,8630,8630,0
20230601,123900,163530140,8630,8650,8650,8630,1321
20230601,123800,152125080,8650,8650,8650,8650,100
20230601,123700,151260080,8660,8660,8670,8660,70
20230601,123600,150653860,8670,8670,8670,8670,10
20230601,123500,150567160,8670,8670,8670,8670,0
20230601,123400,150567160,8670,8670,8670,8670,0
20230601,123300,150567160,8670,8670,8670,8670,1
20230601,123200,150558490,8660,8660,8660,8660,34
20230601,123100,150264050,8670,8670,8670,8670,0
20230601,123000,150264050,8670,8670,8670,8670,0
20230601,122900,150264050,8670,8670,8670,8670,0
20230601,122800,150264050,8670,8670,8670,8670,32
20230601,122700,149986610,8670,8670,8670,8670,20
20230601,122600,149813210,8670,8670,8670,8670,0
20230601,122500,149813210,8670,8670,8670,8670,0
20230601,122400,149813210,8670,8670,8670,8670,0
20230601,122300,149813210,8670,8670,8670,8670,10
20230601,122200,149726510,8670,8670,8670,8670,99
20230601,122100,148868180,8660,8660,8660,8660,0
20230601,122000,148868180,8660,8660,8660,8660,30
20230601,121900,148608380,8660,8660,8660,8660,0
20230601,121800,148608380,8660,8660,8660,8660,221
20230601,121700,146694520,8670,8670,8680,8670,338
20230601,121600,143762900,8680,8680,8680,8680,0
20230601,121500,143762900,8680,8680,8680,8680,2
20230601,121400,143745540,8670,8670,8670,8670,0
20230601,121300,143745540,8670,8670,8670,8670,31
20230601,121200,143476770,8680,8680,8680,8680,0
20230601,121100,143476770,8680,8680,8680,8680,0
20230601,121000,143476770,8680,8680,8680,8680,140
20230601,120900,142261570,8680,8680,8680,8680,86
20230601,120800,141515090,8680,8680,8680,8680,0
20230601,120700,141515090,8680,8680,8680,8680,0
20230601,120600,141515090,8680,8680,8680,8680,0
20230601,120500,141515090,8680,8680,8680,8680,100
20230601,120400,140647090,8680,8680,8680,8670,100
20230601,120300,139779780,8690,8690,8690,8690,132
20230601,120200,138632700,8690,8690,8690,8690,22
20230601,120100,138441520,8690,8690,8690,8690,0
20230601,120000,138441520,8690,8690,8690,8690,19
20230601,115900,138276410,8690,8690,8690,8690,469
20230601,115800,134200800,8670,8670,8670,8670,28
20230601,115700,133958040,8670,8670,8670,8670,0
20230601,115600,133958040,8670,8670,8670,8670,0
20230601,115500,133958040,8670,8670,8670,8670,1
20230601,115400,133949370,8690,8690,8690,8690,1
20230601,115300,133940680,8680,8680,8680,8680,0
20230601,115200,133940680,8680,8690,8690,8680,244
20230601,115100,131822480,8690,8690,8690,8690,0
20230601,115000,131822480,8690,8680,8690,8680,5
20230601,114900,131779070,8680,8680,8680,8680,187
20230601,114800,130155910,8680,8680,8680,8680,10
20230601,114700,130069110,8690,8690,8690,8690,30
20230601,114600,129808410,8690,8690,8690,8690,0
20230601,114500,129808410,8690,8690,8690,8690,39
20230601,114400,129469500,8690,8690,8690,8690,51
20230601,114300,129026310,8690,8690,8690,8690,31
20230601,114200,128756920,8700,8710,8730,8700,637
20230601,114100,123204510,8710,8700,8710,8700,199
20230601,114000,121472660,8690,8690,8690,8690,0
20230601,113900,121472660,8690,8680,8690,8680,374
20230601,113800,118223100,8670,8670,8670,8670,0
20230601,113700,118223100,8670,8660,8680,8660,335
20230601,113600,115317880,8660,8660,8660,8660,141
20230601,113500,114096820,8650,8650,8650,8650,78
20230601,113400,113422120,8660,8650,8660,8650,376
20230601,113300,110169640,8650,8650,8650,8650,10
20230601,113200,110083140,8650,8650,8650,8650,0
20230601,113100,110083140,8650,8650,8650,8650,42
20230601,113000,109719840,8650,8650,8650,8650,2
20230601,112900,109702540,8650,8650,8650,8650,10
20230601,112800,109616040,8650,8650,8650,8650,1
20230601,112700,109607390,8640,8640,8640,8640,173
20230601,112600,108112670,8630,8630,8630,8630,2
20230601,112500,108095410,8630,8630,8630,8630,0
20230601,112400,108095410,8630,8630,8630,8630,0
20230601,112300,108095410,8630,8630,8630,8630,51
20230601,112200,107655280,8620,8620,8620,8620,0
20230601,112100,107655280,8620,8620,8620,8620,151
20230601,112000,106353660,8620,8630,8630,8620,26
20230601,111900,106129530,8630,8630,8630,8630,0
20230601,111800,106129530,8630,8630,8630,8630,0
20230601,111700,106129530,8630,8630,8630,8630,67
20230601,111600,105551320,8630,8640,8640,8630,70
20230601,111500,104946970,8630,8630,8630,8630,0
20230601,111400,104946970,8630,8640,8640,8630,23
20230601,111300,104748300,8630,8630,8630,8630,10
20230601,111200,104662000,8630,8630,8630,8630,1
20230601,111100,104653370,8630,8630,8630,8630,261
20230601,111000,102400940,8620,8620,8620,8620,61
20230601,110900,101875120,8610,8610,8610,8610,0
20230601,110800,101875120,8610,8610,8610,8610,0
20230601,110700,101875120,8610,8610,8610,8600,258
20230601,110600,99654050,8610,8610,8610,8610,0
20230601,110500,99654050,8610,8610,8610,8610,2
20230601,110400,99636830,8600,8600,8600,8600,212
20230601,110300,97813630,8610,8610,8610,8610,16
20230601,110200,97675870,8600,8600,8600,8600,100
20230601,110100,96815870,8600,8600,8600,8600,0
20230601,110000,96815870,8600,8600,8600,8600,0
20230601,105900,96815870,8600,8600,8600,8600,0
20230601,105800,96815870,8600,8590,8600,8590,125
20230601,105700,95741280,8580,8580,8580,8580,0
20230601,105600,95741280,8580,8580,8580,8580,0
20230601,105500,95741280,8580,8580,8580,8580,0
20230601,105400,95741280,8580,8580,8580,8580,63
20230601,105300,95200740,8580,8600,8600,8580,188
20230601,105200,93585080,8600,8600,8600,8600,5
20230601,105100,93542080,8600,8640,8640,8600,18
20230601,105000,93387240,8610,8640,8640,8610,141
20230601,104900,92172990,8630,8630,8630,8630,320
20230601,104800,89411390,8620,8610,8620,8610,424
20230601,104700,85757490,8610,8600,8610,8600,21
20230601,104600,85576880,8600,8600,8600,8600,62
20230601,104500,85043680,8580,8580,8580,8580,0
20230601,104400,85043680,8580,8580,8580,8580,33
20230601,104300,84760540,8580,8580,8580,8580,31
20230601,104200,84494560,8580,8590,8590,8580,22
20230601,104100,84305740,8590,8590,8590,8590,0
20230601,104000,84305740,8590,8590,8590,8590,24
20230601,103900,84099580,8600,8600,8600,8600,30
20230601,103800,83841580,8610,8610,8610,8610,0
20230601,103700,83841580,8610,8610,8610,8610,1
20230601,103600,83832970,8610,8610,8610,8610,26
20230601,103500,83609110,8620,8630,8630,8620,92
20230601,103400,82815730,8620,8620,8620,8620,1
20230601,103300,82807110,8610,8610,8620,8610,40
20230601,103200,82462370,8610,8610,8610,8610,0
20230601,103100,82462370,8610,8610,8610,8610,0
20230601,103000,82462370,8610,8610,8610,8610,0
20230601,102900,82462370,8610,8610,8610,8610,0
20230601,102800,82462370,8610,8560,8610,8560,661
20230601,102700,76786840,8560,8560,8560,8560,9
20230601,102600,76709800,8540,8540,8540,8540,0
20230601,102500,76709800,8540,8540,8540,8540,30
20230601,102400,76453600,8560,8560,8560,8560,9
20230601,102300,76376560,8550,8550,8550,8550,0
20230601,102200,76376560,8550,8550,8550,8550,0
20230601,102100,76376560,8550,8550,8550,8550,0
20230601,102000,76376560,8550,8550,8550,8550,9
20230601,101900,76299610,8550,8530,8550,8530,1185
20230601,101800,66190920,8520,8520,8520,8520,192
20230601,101700,64555080,8520,8520,8520,8520,63
20230601,101600,64018320,8530,8530,8530,8530,21
20230601,101500,63839190,8530,8540,8540,8530,44
20230601,101400,63463750,8530,8530,8530,8530,0
20230601,101300,63463750,8530,8530,8530,8530,29
20230601,101200,63216380,8530,8530,8530,8530,0
20230601,101100,63216380,8530,8530,8530,8530,32
20230601,101000,62943420,8530,8530,8530,8530,0
20230601,100900,62943420,8530,8530,8530,8530,29
20230601,100800,62696050,8530,8530,8530,8530,0
20230601,100700,62696050,8530,8530,8530,8530,37
20230601,100600,62380440,8530,8550,8550,8530,764
20230601,100500,55862470,8560,8560,8560,8560,22
20230601,100400,55674150,8570,8570,8570,8570,20
20230601,100300,55502750,8540,8540,8540,8540,0
20230601,100200,55502750,8540,8540,8540,8540,0
20230601,100100,55502750,8540,8530,8540,8530,111
20230601,100000,54554870,8510,8510,8510,8510,0
20230601,095900,54554870,8510,8510,8510,8510,33
20230601,095800,54274040,8510,8510,8510,8510,0
20230601,095700,54274040,8510,8510,8510,8510,29
20230601,095600,54027250,8510,8510,8510,8510,0
20230601,095500,54027250,8510,8510,8510,8510,32
20230601,095400,53754930,8520,8520,8520,8520,0
20230601,095300,53754930,8520,8520,8520,8520,18
20230601,095200,53601570,8540,8540,8540,8540,11
20230601,095100,53507630,8500,8500,8500,8500,31
20230601,095000,53244130,8470,8470,8470,8470,0
20230601,094900,53244130,8470,8470,8470,8470,36
20230601,094800,52939210,8470,8470,8500,8470,1053
20230601,094700,44005500,8470,8510,8510,8470,1329
20230601,094600,32724160,8510,8520,8520,8510,299
20230601,094500,30179570,8550,8550,8550,8550,1
20230601,094400,30171020,8510,8570,8570,8510,1270
20230601,094300,19344940,8560,8550,8560,8530,528
20230601,094200,14838060,8560,8560,8560,8560,2
20230601,094100,14820940,8560,8560,8560,8560,2
20230601,094000,14803820,8550,8550,8550,8550,0
20230601,093900,14803820,8550,8560,8560,8550,5
20230601,093800,14761030,8560,8550,8560,8550,16
20230601,093700,14624220,8550,8550,8550,8550,145
20230601,093600,13384470,8550,8550,8550,8550,4
20230601,093500,13350270,8550,8550,8550,8550,1
20230601,093400,13341720,8550,8550,8550,8550,27
20230601,093300,13110870,8550,8550,8550,8550,0
20230601,093200,13110870,8550,8550,8550,8550,172
20230601,093100,11640270,8560,8540,8560,8540,315
20230601,093000,8946960,8530,8530,8530,8530,0
20230601,092900,8946960,8530,8530,8530,8530,160
20230601,092800,7582160,8540,8540,8540,8540,0
20230601,092700,7582160,8540,8540,8540,8540,5
20230601,092600,7539460,8540,8540,8540,8540,8
20230601,092500,7471140,8540,8540,8540,8540,0
20230601,092400,7471140,8540,8540,8540,8540,1
20230601,092300,7462600,8540,8540,8540,8540,0
20230601,092200,7462600,8540,8540,8540,8540,4
20230601,092100,7428440,8540,8530,8540,8530,19
20230601,092000,7266350,8510,8510,8510,8510,4
20230601,091900,7232310,8530,8530,8530,8530,3
20230601,091800,7206720,8530,8520,8530,8520,83
20230601,091700,6499360,8520,8520,8520,8520,14
20230601,091600,6380080,8530,8530,8530,8530,0
20230601,091500,6380080,8530,8530,8530,8530,2
20230601,091400,6363020,8530,8530,8530,8530,5
20230601,091300,6320370,8520,8520,8520,8520,50
20230601,091200,5894370,8530,8530,8530,8530,0
20230601,091100,5894370,8530,8530,8530,8530,65
20230601,091000,5339920,8530,8530,8530,8530,1
20230601,090900,5331390,8530,8520,8530,8520,313
20230601,090800,2664600,8520,8520,8520,8520,0
20230601,090700,2664600,8520,8520,8520,8520,14
20230601,090600,2545320,8520,8520,8520,8520,39
20230601,090500,2213040,8520,8520,8520,8520,10
20230601,090400,2127840,8520,8520,8520,8520,0
20230601,090300,2127840,8520,8520,8520,8520,0
20230601,090200,2127840,8520,8520,8520,8520,0
20230601,090100,2127840,8520,8520,8520,8520,1
20230601,090000,2119320,8410,8410,8410,8410,252