KissMeData/014580/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211400,1077312540,6780,6780,6780,6780,3267
20230601,211300,1077312540,6780,6780,6780,6780,0
20230601,211200,1077312540,6780,6780,6780,6780,0
20230601,211100,1077312540,6780,6780,6780,6780,0
20230601,211000,1077312540,6780,6780,6780,6780,0
20230601,210900,1077312540,6780,6780,6780,6780,0
20230601,210800,1077312540,6780,6780,6780,6780,0
20230601,210700,1077312540,6780,6780,6780,6780,0
20230601,210600,1077312540,6780,6780,6780,6780,0
20230601,210500,1077312540,6780,6780,6780,6780,0
20230601,210400,1077312540,6780,6780,6780,6780,0
20230601,210300,1077312540,6780,6780,6780,6780,0
20230601,210200,1077312540,6780,6780,6780,6780,0
20230601,210100,1077312540,6780,6780,6780,6780,0
20230601,210000,1077312540,6780,6780,6780,6780,0
20230601,205900,1077312540,6780,6780,6780,6780,0
20230601,205800,1077312540,6780,6780,6780,6780,0
20230601,205700,1077312540,6780,6780,6780,6780,0
20230601,205600,1077312540,6780,6780,6780,6780,0
20230601,205500,1077312540,6780,6780,6780,6780,0
20230601,205400,1077312540,6780,6780,6780,6780,0
20230601,205300,1077312540,6780,6780,6780,6780,0
20230601,205200,1077312540,6780,6780,6780,6780,0
20230601,205100,1077312540,6780,6780,6780,6780,0
20230601,205000,1077312540,6780,6780,6780,6780,0
20230601,204900,1077312540,6780,6780,6780,6780,0
20230601,204800,1077312540,6780,6780,6780,6780,0
20230601,204700,1077312540,6780,6780,6780,6780,0
20230601,204600,1077312540,6780,6780,6780,6780,0
20230601,204500,1077312540,6780,6780,6780,6780,0
20230601,204400,1077312540,6780,6780,6780,6780,3267
20230601,204300,1077312540,6780,6780,6780,6780,0
20230601,204200,1077312540,6780,6780,6780,6780,0
20230601,204100,1077312540,6780,6780,6780,6780,0
20230601,204000,1077312540,6780,6780,6780,6780,0
20230601,203900,1077312540,6780,6780,6780,6780,0
20230601,203800,1077312540,6780,6780,6780,6780,0
20230601,203700,1077312540,6780,6780,6780,6780,0
20230601,203600,1077312540,6780,6780,6780,6780,0
20230601,203500,1077312540,6780,6780,6780,6780,0
20230601,203400,1077312540,6780,6780,6780,6780,0
20230601,203300,1077312540,6780,6780,6780,6780,0
20230601,203200,1077312540,6780,6780,6780,6780,0
20230601,203100,1077312540,6780,6780,6780,6780,0
20230601,203000,1077312540,6780,6780,6780,6780,0
20230601,202900,1077312540,6780,6780,6780,6780,0
20230601,202800,1077312540,6780,6780,6780,6780,0
20230601,202700,1077312540,6780,6780,6780,6780,0
20230601,202600,1077312540,6780,6780,6780,6780,0
20230601,202500,1077312540,6780,6780,6780,6780,0
20230601,202400,1077312540,6780,6780,6780,6780,0
20230601,202300,1077312540,6780,6780,6780,6780,0
20230601,202200,1077312540,6780,6780,6780,6780,0
20230601,202100,1077312540,6780,6780,6780,6780,0
20230601,202000,1077312540,6780,6780,6780,6780,0
20230601,201900,1077312540,6780,6780,6780,6780,0
20230601,201800,1077312540,6780,6780,6780,6780,0
20230601,201700,1077312540,6780,6780,6780,6780,0
20230601,201600,1077312540,6780,6780,6780,6780,0
20230601,201500,1077312540,6780,6780,6780,6780,0
20230601,201400,1077312540,6780,6780,6780,6780,3267
20230601,201300,1077312540,6780,6780,6780,6780,0
20230601,201200,1077312540,6780,6780,6780,6780,0
20230601,201100,1077312540,6780,6780,6780,6780,0
20230601,201000,1077312540,6780,6780,6780,6780,0
20230601,200900,1077312540,6780,6780,6780,6780,0
20230601,200800,1077312540,6780,6780,6780,6780,0
20230601,200700,1077312540,6780,6780,6780,6780,0
20230601,200600,1077312540,6780,6780,6780,6780,0
20230601,200500,1077312540,6780,6780,6780,6780,0
20230601,200400,1077312540,6780,6780,6780,6780,0
20230601,200300,1077312540,6780,6780,6780,6780,0
20230601,200200,1077312540,6780,6780,6780,6780,0
20230601,200100,1077312540,6780,6780,6780,6780,0
20230601,200000,1077312540,6780,6780,6780,6780,0
20230601,195900,1077312540,6780,6780,6780,6780,0
20230601,195800,1077312540,6780,6780,6780,6780,0
20230601,195700,1077312540,6780,6780,6780,6780,0
20230601,195600,1077312540,6780,6780,6780,6780,0
20230601,195500,1077312540,6780,6780,6780,6780,0
20230601,195400,1077312540,6780,6780,6780,6780,0
20230601,195300,1077312540,6780,6780,6780,6780,0
20230601,195200,1077312540,6780,6780,6780,6780,0
20230601,195100,1077312540,6780,6780,6780,6780,0
20230601,195000,1077312540,6780,6780,6780,6780,0
20230601,194900,1077312540,6780,6780,6780,6780,0
20230601,194800,1077312540,6780,6780,6780,6780,0
20230601,194700,1077312540,6780,6780,6780,6780,0
20230601,194600,1077312540,6780,6780,6780,6780,0
20230601,194500,1077312540,6780,6780,6780,6780,0
20230601,194400,1077312540,6780,6780,6780,6780,3267
20230601,194300,1077312540,6780,6780,6780,6780,0
20230601,194200,1077312540,6780,6780,6780,6780,0
20230601,194100,1077312540,6780,6780,6780,6780,0
20230601,194000,1077312540,6780,6780,6780,6780,0
20230601,193900,1077312540,6780,6780,6780,6780,0
20230601,193800,1077312540,6780,6780,6780,6780,0
20230601,193700,1077312540,6780,6780,6780,6780,0
20230601,193600,1077312540,6780,6780,6780,6780,0
20230601,193500,1077312540,6780,6780,6780,6780,0
20230601,193400,1077312540,6780,6780,6780,6780,0
20230601,193300,1077312540,6780,6780,6780,6780,0
20230601,193200,1077312540,6780,6780,6780,6780,0
20230601,193100,1077312540,6780,6780,6780,6780,0
20230601,193000,1077312540,6780,6780,6780,6780,0
20230601,192900,1077312540,6780,6780,6780,6780,0
20230601,192800,1077312540,6780,6780,6780,6780,0
20230601,192700,1077312540,6780,6780,6780,6780,0
20230601,192600,1077312540,6780,6780,6780,6780,0
20230601,192500,1077312540,6780,6780,6780,6780,0
20230601,192400,1077312540,6780,6780,6780,6780,0
20230601,192300,1077312540,6780,6780,6780,6780,0
20230601,192200,1077312540,6780,6780,6780,6780,0
20230601,192100,1077312540,6780,6780,6780,6780,0
20230601,192000,1077312540,6780,6780,6780,6780,0
20230601,191900,1077312540,6780,6780,6780,6780,0
20230601,191800,1077312540,6780,6780,6780,6780,0
20230601,191700,1077312540,6780,6780,6780,6780,0
20230601,191600,1077312540,6780,6780,6780,6780,0
20230601,191500,1077312540,6780,6780,6780,6780,0
20230601,191400,1077312540,6780,6780,6780,6780,3267
20230601,191300,1077312540,6780,6780,6780,6780,0
20230601,191200,1077312540,6780,6780,6780,6780,0
20230601,191100,1077312540,6780,6780,6780,6780,0
20230601,191000,1077312540,6780,6780,6780,6780,0
20230601,190900,1077312540,6780,6780,6780,6780,0
20230601,190800,1077312540,6780,6780,6780,6780,0
20230601,190700,1077312540,6780,6780,6780,6780,0
20230601,190600,1077312540,6780,6780,6780,6780,0
20230601,190500,1077312540,6780,6780,6780,6780,0
20230601,190400,1077312540,6780,6780,6780,6780,0
20230601,190300,1077312540,6780,6780,6780,6780,0
20230601,190200,1077312540,6780,6780,6780,6780,0
20230601,190100,1077312540,6780,6780,6780,6780,0
20230601,190000,1077312540,6780,6780,6780,6780,0
20230601,185900,1077312540,6780,6780,6780,6780,0
20230601,185800,1077312540,6780,6780,6780,6780,0
20230601,185700,1077312540,6780,6780,6780,6780,0
20230601,185600,1077312540,6780,6780,6780,6780,0
20230601,185500,1077312540,6780,6780,6780,6780,0
20230601,185400,1077312540,6780,6780,6780,6780,0
20230601,185300,1077312540,6780,6780,6780,6780,0
20230601,185200,1077312540,6780,6780,6780,6780,0
20230601,185100,1077312540,6780,6780,6780,6780,0
20230601,185000,1077312540,6780,6780,6780,6780,0
20230601,184900,1077312540,6780,6780,6780,6780,0
20230601,184800,1077312540,6780,6780,6780,6780,0
20230601,184700,1077312540,6780,6780,6780,6780,0
20230601,184600,1077312540,6780,6780,6780,6780,0
20230601,184500,1077312540,6780,6780,6780,6780,0
20230601,184400,1077312540,6780,6780,6780,6780,3267
20230601,184300,1077312540,6780,6780,6780,6780,0
20230601,184200,1077312540,6780,6780,6780,6780,0
20230601,184100,1077312540,6780,6780,6780,6780,0
20230601,184000,1077312540,6780,6780,6780,6780,0
20230601,183900,1077312540,6780,6780,6780,6780,0
20230601,183800,1077312540,6780,6780,6780,6780,0
20230601,183700,1077312540,6780,6780,6780,6780,0
20230601,183600,1077312540,6780,6780,6780,6780,0
20230601,183500,1077312540,6780,6780,6780,6780,0
20230601,183400,1077312540,6780,6780,6780,6780,0
20230601,183300,1077312540,6780,6780,6780,6780,0
20230601,183200,1077312540,6780,6780,6780,6780,0
20230601,183100,1077312540,6780,6780,6780,6780,0
20230601,183000,1077312540,6780,6780,6780,6780,0
20230601,182900,1077312540,6780,6780,6780,6780,0
20230601,182800,1077312540,6780,6780,6780,6780,0
20230601,182700,1077312540,6780,6780,6780,6780,0
20230601,182600,1077312540,6780,6780,6780,6780,0
20230601,182500,1077312540,6780,6780,6780,6780,0
20230601,182400,1077312540,6780,6780,6780,6780,0
20230601,182300,1077312540,6780,6780,6780,6780,0
20230601,182200,1077312540,6780,6780,6780,6780,0
20230601,182100,1077312540,6780,6780,6780,6780,0
20230601,182000,1077312540,6780,6780,6780,6780,0
20230601,181900,1077312540,6780,6780,6780,6780,0
20230601,181800,1077312540,6780,6780,6780,6780,0
20230601,181700,1077312540,6780,6780,6780,6780,0
20230601,181600,1077312540,6780,6780,6780,6780,0
20230601,181500,1077312540,6780,6780,6780,6780,0
20230601,181400,1077312540,6780,6780,6780,6780,3267
20230601,181300,1077312540,6780,6780,6780,6780,0
20230601,181200,1077312540,6780,6780,6780,6780,0
20230601,181100,1077312540,6780,6780,6780,6780,0
20230601,181000,1077312540,6780,6780,6780,6780,0
20230601,180900,1077312540,6780,6780,6780,6780,0
20230601,180800,1077312540,6780,6780,6780,6780,0
20230601,180700,1077312540,6780,6780,6780,6780,0
20230601,180600,1077312540,6780,6780,6780,6780,0
20230601,180500,1077312540,6780,6780,6780,6780,0
20230601,180400,1077312540,6780,6780,6780,6780,0
20230601,180300,1077312540,6780,6780,6780,6780,0
20230601,180200,1077312540,6780,6780,6780,6780,0
20230601,180100,1077312540,6780,6780,6780,6780,0
20230601,180000,1077312540,6780,6780,6780,6780,0
20230601,175900,1077312540,6780,6780,6780,6780,0
20230601,175800,1077312540,6780,6780,6780,6780,0
20230601,175700,1077312540,6780,6780,6780,6780,0
20230601,175600,1077312540,6780,6780,6780,6780,0
20230601,175500,1077312540,6780,6780,6780,6780,0
20230601,175400,1077312540,6780,6780,6780,6780,0
20230601,175300,1077312540,6780,6780,6780,6780,0
20230601,175200,1077312540,6780,6780,6780,6780,0
20230601,175100,1077312540,6780,6780,6780,6780,0
20230601,175000,1077312540,6780,6780,6780,6780,0
20230601,174900,1077312540,6780,6780,6780,6780,0
20230601,174800,1077312540,6780,6780,6780,6780,0
20230601,174700,1077312540,6780,6780,6780,6780,0
20230601,174600,1077312540,6780,6780,6780,6780,0
20230601,174500,1077312540,6780,6780,6780,6780,0
20230601,174400,1077312540,6780,6780,6780,6780,3267
20230601,174300,1077312540,6780,6780,6780,6780,0
20230601,174200,1077312540,6780,6780,6780,6780,0
20230601,174100,1077312540,6780,6780,6780,6780,0
20230601,174000,1077312540,6780,6780,6780,6780,0
20230601,173900,1077312540,6780,6780,6780,6780,0
20230601,173800,1077312540,6780,6780,6780,6780,0
20230601,173700,1077312540,6780,6780,6780,6780,0
20230601,173600,1077312540,6780,6780,6780,6780,0
20230601,173500,1077312540,6780,6780,6780,6780,0
20230601,173400,1077312540,6780,6780,6780,6780,0
20230601,173300,1077312540,6780,6780,6780,6780,0
20230601,173200,1077312540,6780,6780,6780,6780,0
20230601,173100,1077312540,6780,6780,6780,6780,0
20230601,173000,1077312540,6780,6780,6780,6780,0
20230601,172900,1077312540,6780,6780,6780,6780,0
20230601,172800,1077312540,6780,6780,6780,6780,0
20230601,172700,1077312540,6780,6780,6780,6780,0
20230601,172600,1077312540,6780,6780,6780,6780,0
20230601,172500,1077312540,6780,6780,6780,6780,0
20230601,172400,1077312540,6780,6780,6780,6780,0
20230601,172300,1077312540,6780,6780,6780,6780,0
20230601,172200,1077312540,6780,6780,6780,6780,0
20230601,172100,1077312540,6780,6780,6780,6780,0
20230601,172000,1077312540,6780,6780,6780,6780,0
20230601,171900,1077312540,6780,6780,6780,6780,0
20230601,171800,1077312540,6780,6780,6780,6780,0
20230601,171700,1077312540,6780,6780,6780,6780,0
20230601,171600,1077312540,6780,6780,6780,6780,0
20230601,171500,1077312540,6780,6780,6780,6780,0
20230601,171400,1077312540,6780,6780,6780,6780,3267
20230601,171300,1077312540,6780,6780,6780,6780,0
20230601,171200,1077312540,6780,6780,6780,6780,0
20230601,171100,1077312540,6780,6780,6780,6780,0
20230601,171000,1077312540,6780,6780,6780,6780,0
20230601,170900,1077312540,6780,6780,6780,6780,0
20230601,170800,1077312540,6780,6780,6780,6780,0
20230601,170700,1077312540,6780,6780,6780,6780,0
20230601,170600,1077312540,6780,6780,6780,6780,0
20230601,170500,1077312540,6780,6780,6780,6780,0
20230601,170400,1077312540,6780,6780,6780,6780,0
20230601,170300,1077312540,6780,6780,6780,6780,0
20230601,170200,1077312540,6780,6780,6780,6780,0
20230601,170100,1077312540,6780,6780,6780,6780,0
20230601,170000,1077312540,6780,6780,6780,6780,0
20230601,165900,1077312540,6780,6780,6780,6780,0
20230601,165800,1077312540,6780,6780,6780,6780,0
20230601,165700,1077312540,6780,6780,6780,6780,0
20230601,165600,1077312540,6780,6780,6780,6780,0
20230601,165500,1077312540,6780,6780,6780,6780,0
20230601,165400,1077312540,6780,6780,6780,6780,0
20230601,165300,1077312540,6780,6780,6780,6780,0
20230601,165200,1077312540,6780,6780,6780,6780,0
20230601,165100,1077312540,6780,6780,6780,6780,0
20230601,165000,1077312540,6780,6780,6780,6780,0
20230601,164900,1077312540,6780,6780,6780,6780,0
20230601,164800,1077312540,6780,6780,6780,6780,0
20230601,164700,1077312540,6780,6780,6780,6780,0
20230601,164600,1077312540,6780,6780,6780,6780,0
20230601,164500,1077312540,6780,6780,6780,6780,0
20230601,164400,1077312540,6780,6780,6780,6780,3267
20230601,164300,1077312540,6780,6780,6780,6780,0
20230601,164200,1077312540,6780,6780,6780,6780,0
20230601,164100,1077312540,6780,6780,6780,6780,0
20230601,164000,1077312540,6780,6780,6780,6780,0
20230601,163900,1077312540,6780,6780,6780,6780,0
20230601,163800,1077312540,6780,6780,6780,6780,0
20230601,163700,1077312540,6780,6780,6780,6780,0
20230601,163600,1077312540,6780,6780,6780,6780,0
20230601,163500,1077312540,6780,6780,6780,6780,0
20230601,163400,1077312540,6780,6780,6780,6780,0
20230601,163300,1077312540,6780,6780,6780,6780,0
20230601,163200,1077312540,6780,6780,6780,6780,0
20230601,163100,1077312540,6780,6780,6780,6780,0
20230601,163000,1077312540,6780,6780,6780,6780,0
20230601,162900,1077312540,6780,6780,6780,6780,0
20230601,162800,1077312540,6780,6780,6780,6780,0
20230601,162700,1077312540,6780,6780,6780,6780,0
20230601,162600,1077312540,6780,6780,6780,6780,0
20230601,162500,1077312540,6780,6780,6780,6780,0
20230601,162400,1077312540,6780,6780,6780,6780,0
20230601,162300,1077312540,6780,6780,6780,6780,0
20230601,162200,1077312540,6780,6780,6780,6780,0
20230601,162100,1077312540,6780,6780,6780,6780,0
20230601,162000,1077312540,6780,6780,6780,6780,0
20230601,161900,1077312540,6780,6780,6780,6780,0
20230601,161800,1077312540,6780,6780,6780,6780,0
20230601,161700,1077312540,6780,6780,6780,6780,0
20230601,161600,1077312540,6780,6780,6780,6780,0
20230601,161500,1077312540,6780,6780,6780,6780,0
20230601,161400,1077312540,6780,6780,6780,6780,3267
20230601,161300,1077312540,6780,6780,6780,6780,0
20230601,161200,1077312540,6780,6780,6780,6780,0
20230601,161100,1077312540,6780,6780,6780,6780,0
20230601,161000,1077312540,6780,6780,6780,6780,0
20230601,160900,1077312540,6780,6780,6780,6780,0
20230601,160800,1077312540,6780,6780,6780,6780,0
20230601,160700,1077312540,6780,6780,6780,6780,0
20230601,160600,1077312540,6780,6780,6780,6780,0
20230601,160500,1077312540,6780,6780,6780,6780,0
20230601,160400,1077312540,6780,6780,6780,6780,0
20230601,160300,1077312540,6780,6780,6780,6780,0
20230601,160200,1077312540,6780,6780,6780,6780,0
20230601,160100,1077312540,6780,6780,6780,6780,0
20230601,160000,1077312540,6780,6780,6780,6780,0
20230601,155900,1077312540,6780,6780,6780,6780,0
20230601,155800,1077312540,6780,6780,6780,6780,0
20230601,155700,1077312540,6780,6780,6780,6780,0
20230601,155600,1077312540,6780,6780,6780,6780,0
20230601,155500,1077312540,6780,6780,6780,6780,0
20230601,155400,1077312540,6780,6780,6780,6780,0
20230601,155300,1077312540,6780,6780,6780,6780,0
20230601,155200,1077312540,6780,6780,6780,6780,0
20230601,155100,1077312540,6780,6780,6780,6780,0
20230601,155000,1077312540,6780,6780,6780,6780,0
20230601,154900,1077312540,6780,6780,6780,6780,0
20230601,154800,1077312540,6780,6780,6780,6780,0
20230601,154700,1077312540,6780,6780,6780,6780,0
20230601,154600,1077312540,6780,6780,6780,6780,0
20230601,154500,1077312540,6780,6780,6780,6780,0
20230601,154400,1077312540,6780,6780,6780,6780,3267
20230601,154300,1077312540,6780,6780,6780,6780,0
20230601,154200,1077312540,6780,6780,6780,6780,0
20230601,154100,1077312540,6780,6780,6780,6780,0
20230601,154000,1077312540,6780,6780,6780,6780,0
20230601,153900,1077312540,6780,6780,6780,6780,0
20230601,153800,1077312540,6780,6780,6780,6780,0
20230601,153700,1077312540,6780,6780,6780,6780,0
20230601,153600,1077312540,6780,6780,6780,6780,0
20230601,153500,1077312540,6780,6780,6780,6780,0
20230601,153400,1077312540,6780,6780,6780,6780,0
20230601,153300,1077312540,6780,6780,6780,6780,0
20230601,153200,1077312540,6780,6780,6780,6780,0
20230601,153100,1077312540,6780,6780,6780,6780,0
20230601,153000,1077312540,6780,6780,6780,6780,3267
20230601,152900,1055162280,6780,6780,6780,6780,0
20230601,152800,1055162280,6780,6780,6780,6780,0
20230601,152700,1055162280,6780,6780,6780,6780,0
20230601,152600,1055162280,6780,6780,6780,6780,0
20230601,152500,1055162280,6780,6780,6780,6780,0
20230601,152400,1055162280,6780,6780,6780,6780,0
20230601,152300,1055162280,6780,6780,6780,6780,0
20230601,152200,1055162280,6780,6780,6780,6780,0
20230601,152100,1055162280,6780,6780,6780,6780,0
20230601,152000,1055162280,6780,6780,6780,6780,0
20230601,151900,1055162280,6780,6780,6780,6760,112
20230601,151800,1054404920,6780,6770,6780,6770,373
20230601,151700,1051879700,6750,6780,6780,6750,642
20230601,151600,1047533580,6770,6780,6780,6750,202
20230601,151500,1046168020,6750,6770,6780,6750,1115
20230601,151400,1038641150,6770,6760,6770,6760,110
20230601,151300,1037896810,6760,6760,6760,6760,0
20230601,151200,1037896810,6760,6770,6770,6760,1937
20230601,151100,1024791420,6780,6770,6780,6770,25
20230601,151000,1024621950,6760,6760,6770,6760,29
20230601,150900,1024425900,6760,6760,6760,6760,391
20230601,150800,1021782740,6760,6760,6760,6760,3
20230601,150700,1021762460,6770,6760,6770,6760,4565
20230601,150600,990903030,6760,6760,6770,6760,1082
20230601,150500,983585900,6770,6770,6780,6770,1097
20230601,150400,976159200,6780,6770,6780,6770,34
20230601,150300,975928990,6770,6770,6770,6770,371
20230601,150200,973417320,6780,6780,6780,6780,1
20230601,150100,973410540,6770,6780,6780,6770,103
20230601,150000,972713210,6770,6770,6770,6770,3
20230601,145900,972692900,6770,6770,6770,6770,882
20230601,145800,966721760,6780,6780,6780,6780,1
20230601,145700,966714980,6770,6770,6770,6770,0
20230601,145600,966714980,6770,6770,6770,6770,1
20230601,145500,966708210,6780,6770,6780,6770,83
20230601,145400,966146270,6770,6770,6770,6770,2
20230601,145300,966132730,6770,6770,6770,6770,9
20230601,145200,966071800,6770,6760,6780,6760,2202
20230601,145100,951157180,6770,6760,6770,6760,2
20230601,145000,951143650,6760,6760,6760,6760,300
20230601,144900,949115650,6760,6770,6770,6760,1553
20230601,144800,938617350,6760,6770,6770,6760,1336
20230601,144700,929584390,6770,6770,6770,6770,8186
20230601,144600,874165170,6770,6780,6780,6770,46
20230601,144500,873853310,6780,6780,6780,6780,170
20230601,144400,872700710,6780,6780,6780,6780,10
20230601,144300,872632910,6780,6780,6780,6780,151
20230601,144200,871609130,6780,6780,6780,6780,1
20230601,144100,871602350,6780,6780,6780,6780,22
20230601,144000,871453190,6780,6790,6790,6780,2
20230601,143900,871439620,6780,6780,6780,6780,1
20230601,143800,871432840,6780,6780,6780,6780,28
20230601,143700,871243000,6780,6780,6790,6780,1827
20230601,143600,858855930,6780,6780,6780,6780,1
20230601,143500,858849150,6780,6780,6780,6780,2
20230601,143400,858835590,6780,6790,6790,6780,165
20230601,143300,857716860,6790,6770,6790,6770,382
20230601,143200,855126900,6770,6780,6780,6770,11
20230601,143100,855052420,6770,6780,6780,6770,123
20230601,143000,854218500,6780,6780,6780,6780,1
20230601,142900,854211720,6790,6790,6790,6790,1
20230601,142800,854204930,6780,6780,6780,6780,101
20230601,142700,853520150,6780,6780,6780,6780,101
20230601,142600,852835370,6790,6790,6790,6790,0
20230601,142500,852835370,6790,6790,6790,6790,1
20230601,142400,852828580,6770,6770,6770,6770,1
20230601,142300,852821810,6790,6790,6790,6790,5
20230601,142200,852787860,6770,6770,6790,6770,508
20230601,142100,849345150,6780,6780,6780,6770,60
20230601,142000,848938440,6770,6770,6770,6770,0
20230601,141900,848938440,6770,6770,6780,6770,157
20230601,141800,847875040,6770,6780,6780,6770,6
20230601,141700,847834370,6780,6780,6780,6780,97
20230601,141600,847176710,6780,6780,6780,6780,3
20230601,141500,847156370,6770,6770,6770,6770,1
20230601,141400,847149600,6770,6770,6780,6770,3
20230601,141300,847129280,6770,6790,6790,6770,246
20230601,141200,845462940,6790,6770,6790,6770,23
20230601,141100,845307210,6770,6770,6770,6770,1
20230601,141000,845300440,6770,6770,6770,6770,0
20230601,140900,845300440,6770,6780,6780,6770,101
20230601,140800,844615700,6790,6780,6790,6780,3
20230601,140700,844595350,6780,6780,6780,6780,1
20230601,140600,844588570,6790,6790,6790,6790,5
20230601,140500,844554620,6790,6770,6790,6770,146
20230601,140400,843563300,6790,6790,6790,6790,1
20230601,140300,843556510,6780,6780,6780,6780,60
20230601,140200,843149710,6770,6770,6770,6770,1
20230601,140100,843142940,6770,6770,6770,6770,1
20230601,140000,843136170,6770,6770,6770,6770,102
20230601,135900,842445630,6770,6770,6770,6770,0
20230601,135800,842445630,6770,6770,6770,6770,1
20230601,135700,842438860,6780,6780,6780,6780,1
20230601,135600,842432080,6780,6780,6780,6780,80
20230601,135500,841889680,6780,6780,6780,6780,518
20230601,135400,838377640,6780,6780,6780,6780,1
20230601,135300,838370860,6760,6770,6770,6760,142
20230601,135200,837409540,6770,6770,6770,6770,761
20230601,135100,832257570,6770,6770,6770,6770,572
20230601,135000,828385130,6770,6770,6770,6770,2
20230601,134900,828371590,6770,6780,6780,6770,124
20230601,134800,827530910,6770,6780,6780,6770,165
20230601,134700,826412220,6780,6790,6790,6780,233
20230601,134600,824831030,6790,6790,6790,6790,510
20230601,134500,821368130,6790,6790,6790,6790,2
20230601,134400,821354550,6790,6790,6790,6790,1
20230601,134300,821347760,6790,6790,6790,6790,6
20230601,134200,821307020,6790,6790,6790,6790,1
20230601,134100,821300230,6800,6800,6800,6790,202
20230601,134000,819926640,6790,6790,6790,6790,0
20230601,133900,819926640,6790,6790,6790,6790,1
20230601,133800,819919850,6790,6780,6790,6770,446
20230601,133700,816893650,6770,6790,6790,6770,293
20230601,133600,814904260,6790,6790,6790,6790,219
20230601,133500,813417250,6790,6800,6800,6790,101
20230601,133400,812730460,6800,6790,6800,6790,1542
20230601,133300,802248860,6790,6800,6800,6790,4
20230601,133200,802221670,6790,6790,6790,6790,1
20230601,133100,802214880,6790,6790,6790,6790,1
20230601,133000,802208090,6800,6800,6800,6790,3
20230601,132900,802187700,6790,6790,6790,6790,986
20230601,132800,795492760,6790,6790,6790,6790,78
20230601,132700,794963140,6790,6800,6800,6790,24
20230601,132600,794800150,6800,6790,6800,6780,316
20230601,132500,792654510,6790,6790,6790,6790,0
20230601,132400,792654510,6790,6770,6790,6770,101
20230601,132300,791968740,6800,6800,6800,6800,0
20230601,132200,791968740,6800,6790,6800,6770,438
20230601,132100,788996710,6780,6780,6780,6780,14
20230601,132000,788901790,6800,6800,6800,6800,226
20230601,131900,787364990,6790,6780,6790,6760,5221
20230601,131800,751939050,6780,6780,6780,6780,3780
20230601,131700,726310650,6760,6760,6760,6760,500
20230601,131600,722930650,6760,6760,6760,6760,0
20230601,131500,722930650,6760,6760,6760,6760,71
20230601,131400,722450690,6780,6760,6780,6760,201
20230601,131300,721087930,6780,6760,6780,6750,252
20230601,131200,719384890,6760,6770,6780,6760,412
20230601,131100,716597030,6770,6770,6770,6770,351
20230601,131000,714220760,6760,6760,6760,6760,200
20230601,130900,712868760,6770,6780,6780,6770,309
20230601,130800,710773790,6780,6780,6780,6780,1
20230601,130700,710767010,6780,6770,6780,6770,127
20230601,130600,709907210,6770,6770,6770,6770,427
20230601,130500,707016420,6750,6750,6750,6750,1803
20230601,130400,694846170,6770,6760,6770,6760,638
20230601,130300,690532920,6760,6760,6760,6760,0
20230601,130200,690532920,6760,6760,6770,6760,193
20230601,130100,689227320,6770,6770,6770,6760,203
20230601,130000,687855020,6770,6770,6770,6770,1
20230601,125900,687848250,6780,6780,6780,6780,1000
20230601,125800,681068250,6780,6780,6780,6780,0
20230601,125700,681068250,6780,6780,6780,6780,2
20230601,125600,681054690,6780,6780,6780,6780,24
20230601,125500,680891970,6780,6780,6780,6780,0
20230601,125400,680891970,6780,6770,6780,6770,1311
20230601,125300,672016390,6770,6750,6770,6750,4047
20230601,125200,644658910,6760,6760,6760,6760,38
20230601,125100,644402030,6770,6770,6770,6770,0
20230601,125000,644402030,6770,6760,6770,6760,31
20230601,124900,644192460,6760,6760,6760,6760,461
20230601,124800,641076100,6760,6760,6760,6760,30
20230601,124700,640873300,6750,6750,6750,6750,1
20230601,124600,640866550,6750,6750,6750,6750,115
20230601,124500,640090300,6750,6750,6750,6750,0
20230601,124400,640090300,6750,6750,6760,6750,6
20230601,124300,640049790,6750,6750,6750,6740,1414
20230601,124200,630517410,6750,6750,6750,6750,464
20230601,124100,627385410,6750,6750,6750,6750,500
20230601,124000,624010410,6750,6750,6750,6750,958
20230601,123900,617543910,6740,6740,6740,6740,5
20230601,123800,617510210,6740,6740,6740,6740,6
20230601,123700,617469770,6740,6740,6740,6740,11
20230601,123600,617395630,6740,6740,6740,6740,0
20230601,123500,617395630,6740,6730,6740,6730,3234
20230601,123400,595615690,6730,6730,6730,6730,2
20230601,123300,595602230,6740,6740,6740,6740,3361
20230601,123200,572949090,6740,6740,6740,6740,1
20230601,123100,572942350,6750,6760,6760,6750,224
20230601,123000,571429350,6750,6750,6750,6750,264
20230601,122900,569647350,6750,6750,6750,6750,1
20230601,122800,569640600,6750,6750,6750,6750,5
20230601,122700,569606850,6760,6760,6760,6760,1
20230601,122600,569600090,6740,6750,6750,6740,190
20230601,122500,568319190,6750,6750,6750,6750,11
20230601,122400,568244940,6750,6750,6750,6750,164
20230601,122300,567137940,6750,6740,6750,6740,234
20230601,122200,565559360,6750,6740,6750,6740,1210
20230601,122100,557402960,6750,6750,6750,6750,234
20230601,122000,555823460,6740,6740,6740,6740,430
20230601,121900,552925260,6740,6740,6740,6740,1
20230601,121800,552918520,6740,6740,6740,6740,0
20230601,121700,552918520,6740,6740,6740,6740,1
20230601,121600,552911780,6740,6740,6740,6740,1
20230601,121500,552905040,6740,6740,6740,6740,20
20230601,121400,552770240,6740,6740,6750,6740,23
20230601,121300,552615050,6750,6750,6750,6750,368
20230601,121200,550131050,6750,6750,6750,6750,141
20230601,121100,549179300,6750,6760,6760,6750,392
20230601,121000,546533290,6740,6760,6760,6740,4
20230601,120900,546506290,6750,6750,6750,6750,10
20230601,120800,546438790,6760,6760,6760,6760,0
20230601,120700,546438790,6760,6760,6760,6760,0
20230601,120600,546438790,6760,6760,6760,6760,1
20230601,120500,546432030,6750,6750,6750,6750,0
20230601,120400,546432030,6750,6750,6750,6750,465
20230601,120300,543293280,6740,6740,6740,6740,1
20230601,120200,543286540,6750,6740,6750,6740,54
20230601,120100,542922380,6740,6740,6740,6740,505
20230601,120000,539518680,6750,6750,6750,6750,279
20230601,115900,537635430,6750,6750,6750,6750,552
20230601,115800,533909430,6750,6750,6750,6750,48
20230601,115700,533585430,6750,6750,6750,6750,50
20230601,115600,533247930,6750,6750,6750,6750,0
20230601,115500,533247930,6750,6750,6750,6750,758
20230601,115400,528131430,6750,6750,6750,6750,441
20230601,115300,525154680,6750,6750,6750,6750,300
20230601,115200,523129680,6740,6740,6740,6740,1
20230601,115100,523122940,6740,6740,6740,6740,1
20230601,115000,523116200,6750,6750,6750,6750,2
20230601,114900,523102700,6750,6750,6750,6750,0
20230601,114800,523102700,6750,6750,6750,6750,0
20230601,114700,523102700,6750,6750,6750,6750,1
20230601,114600,523095950,6740,6750,6750,6740,3376
20230601,114500,500338910,6750,6750,6750,6750,521
20230601,114400,496822160,6750,6750,6750,6750,14
20230601,114300,496727660,6740,6740,6740,6740,61
20230601,114200,496316520,6750,6750,6750,6750,1
20230601,114100,496309770,6740,6740,6740,6740,0
20230601,114000,496309770,6740,6750,6750,6740,4
20230601,113900,496282800,6750,6750,6750,6750,2
20230601,113800,496269300,6750,6750,6750,6750,186
20230601,113700,495013800,6760,6750,6760,6740,270
20230601,113600,493191290,6750,6740,6750,6740,6
20230601,113500,493150800,6750,6740,6750,6740,116
20230601,113400,492367980,6740,6740,6740,6740,443
20230601,113300,489382160,6740,6740,6740,6740,1
20230601,113200,489375420,6740,6740,6740,6740,0
20230601,113100,489375420,6740,6740,6740,6740,1
20230601,113000,489368680,6750,6740,6750,6740,151
20230601,112900,488349440,6750,6750,6750,6750,241
20230601,112800,486722690,6750,6750,6750,6750,7
20230601,112700,486675440,6750,6750,6750,6750,1
20230601,112600,486668690,6750,6750,6750,6750,10
20230601,112500,486601190,6750,6750,6750,6750,1
20230601,112400,486594440,6740,6740,6740,6740,1
20230601,112300,486587700,6760,6760,6760,6760,1
20230601,112200,486580940,6750,6750,6750,6750,0
20230601,112100,486580940,6750,6760,6760,6750,5
20230601,112000,486547180,6750,6750,6750,6750,15
20230601,111900,486445930,6770,6770,6770,6770,100
20230601,111800,485768930,6770,6740,6770,6740,72
20230601,111700,485282910,6750,6730,6750,6730,581
20230601,111600,481372760,6730,6750,6750,6730,13
20230601,111500,481285030,6730,6730,6730,6730,7
20230601,111400,481237920,6750,6730,6750,6730,1006
20230601,111300,474467420,6750,6750,6750,6730,1060
20230601,111200,467323250,6760,6760,6760,6740,20
20230601,111100,467188230,6760,6760,6760,6740,110
20230601,111000,466446630,6760,6760,6760,6760,0
20230601,110900,466446630,6760,6760,6760,6760,4
20230601,110800,466419590,6760,6740,6760,6740,127
20230601,110700,465562320,6750,6750,6750,6750,2
20230601,110600,465548820,6750,6750,6750,6740,15
20230601,110500,465447580,6740,6740,6750,6740,47
20230601,110400,465130770,6740,6750,6750,6740,115
20230601,110300,464355620,6750,6750,6750,6750,0
20230601,110200,464355620,6750,6750,6750,6750,195
20230601,110100,463039370,6740,6740,6740,6740,2
20230601,110000,463025890,6760,6750,6760,6750,1000
20230601,105900,456267030,6760,6750,6760,6750,102
20230601,105800,455578520,6760,6750,6760,6750,90
20230601,105700,454970520,6760,6750,6760,6750,38
20230601,105600,454714010,6750,6760,6760,6750,102
20230601,105500,454025500,6750,6750,6750,6750,696
20230601,105400,449327500,6750,6750,6750,6750,0
20230601,105300,449327500,6750,6740,6750,6740,921
20230601,105200,443119950,6730,6730,6730,6730,20
20230601,105100,442985350,6730,6730,6730,6730,0
20230601,105000,442985350,6730,6730,6730,6730,103
20230601,104900,442292160,6720,6730,6730,6720,769
20230601,104800,437117130,6730,6730,6740,6730,2062
20230601,104700,423229870,6730,6730,6730,6730,540
20230601,104600,419595670,6730,6730,6730,6730,20
20230601,104500,419461070,6730,6730,6730,6730,57
20230601,104400,419077460,6720,6720,6720,6720,1000
20230601,104300,412357460,6730,6730,6740,6730,1258
20230601,104200,403891090,6730,6720,6730,6720,1294
20230601,104100,395183850,6740,6740,6740,6730,878
20230601,104000,389274810,6740,6740,6740,6740,2
20230601,103900,389261330,6740,6740,6740,6740,163
20230601,103800,388162710,6750,6750,6750,6750,312
20230601,103700,386056710,6750,6750,6750,6750,30
20230601,103600,385854210,6740,6730,6740,6730,955
20230601,103500,379421060,6730,6750,6750,6730,264
20230601,103400,377642340,6750,6750,6750,6750,0
20230601,103300,377642340,6750,6740,6750,6720,999
20230601,103200,370917640,6740,6760,6760,6740,32
20230601,103100,370701340,6760,6760,6760,6760,10
20230601,103000,370633740,6760,6760,6760,6760,3
20230601,102900,370613460,6760,6760,6760,6760,0
20230601,102800,370613460,6760,6760,6760,6760,20
20230601,102700,370478260,6750,6750,6750,6750,430
20230601,102600,367575760,6750,6730,6750,6730,651
20230601,102500,363188510,6730,6730,6730,6730,1
20230601,102400,363181780,6730,6730,6740,6730,133
20230601,102300,362286580,6740,6740,6740,6720,314
20230601,102200,360175930,6740,6720,6740,6720,21
20230601,102100,360034790,6720,6740,6740,6720,11
20230601,102000,359960670,6740,6720,6740,6720,70
20230601,101900,359490210,6710,6720,6720,6710,708
20230601,101800,354734070,6720,6740,6740,6720,619
20230601,101700,350573170,6740,6750,6750,6740,11
20230601,101600,350498940,6730,6730,6750,6730,775
20230601,101500,345283070,6750,6740,6760,6730,83
20230601,101400,344723610,6740,6750,6750,6740,790
20230601,101300,339395750,6750,6750,6750,6750,444
20230601,101200,336398750,6760,6760,6760,6760,2
20230601,101100,336385230,6760,6760,6760,6760,1
20230601,101000,336378470,6740,6740,6740,6740,0
20230601,100900,336378470,6740,6740,6740,6740,5
20230601,100800,336344770,6740,6740,6740,6740,291
20230601,100700,334383430,6740,6740,6740,6740,1
20230601,100600,334376690,6760,6770,6770,6750,647
20230601,100500,330007080,6780,6780,6780,6780,4
20230601,100400,329979960,6770,6770,6780,6770,31
20230601,100300,329770070,6770,6760,6780,6760,102
20230601,100200,329079920,6760,6760,6760,6760,2
20230601,100100,329066400,6760,6760,6760,6760,209
20230601,100000,327653560,6760,6760,6760,6760,75
20230601,095900,327146560,6760,6760,6760,6760,11
20230601,095800,327072200,6750,6750,6760,6750,1235
20230601,095700,318728750,6760,6760,6760,6750,720
20230601,095600,313868720,6760,6760,6760,6760,42
20230601,095500,313584800,6760,6770,6770,6760,12
20230601,095400,313503660,6760,6770,6770,6760,2
20230601,095300,313490130,6780,6780,6780,6780,1
20230601,095200,313483350,6750,6760,6790,6750,1011
20230601,095100,306651010,6770,6770,6770,6760,86
20230601,095000,306068830,6770,6790,6790,6770,12
20230601,094900,305987560,6790,6790,6790,6770,4
20230601,094800,305960440,6790,6790,6790,6790,0
20230601,094700,305960440,6790,6790,6790,6790,29
20230601,094600,305763530,6790,6790,6790,6750,1260
20230601,094500,297236770,6790,6770,6790,6770,162
20230601,094400,296140010,6800,6800,6800,6780,78
20230601,094300,295610710,6770,6790,6800,6770,1886
20230601,094200,282826060,6800,6780,6800,6780,150
20230601,094100,281809040,6800,6800,6800,6800,50
20230601,094000,281469040,6810,6790,6810,6790,490
20230601,093900,278141920,6810,6810,6810,6790,953
20230601,093800,271670810,6810,6810,6820,6790,579
20230601,093700,267727880,6810,6790,6810,6790,217
20230601,093600,266251140,6810,6820,6820,6790,15
20230601,093500,266149020,6810,6800,6820,6800,1805
20230601,093400,253852480,6800,6790,6800,6790,44
20230601,093300,253553500,6800,6800,6800,6800,0
20230601,093200,253553500,6800,6800,6800,6790,247
20230601,093100,251875360,6800,6790,6800,6790,386
20230601,093000,249254400,6790,6800,6800,6790,1346
20230601,092900,240114060,6800,6800,6800,6800,0
20230601,092800,240114060,6800,6810,6810,6800,230
20230601,092700,238549870,6810,6810,6810,6810,226
20230601,092600,237010810,6810,6820,6820,6810,7
20230601,092500,236963100,6820,6790,6820,6790,2040
20230601,092400,223081350,6790,6780,6790,6780,22
20230601,092300,222932170,6790,6780,6790,6780,1001
20230601,092200,216137340,6780,6760,6780,6760,1004
20230601,092100,209350220,6760,6770,6790,6760,1052
20230601,092000,202231840,6790,6790,6790,6770,26
20230601,091900,202055340,6790,6790,6790,6790,0
20230601,091800,202055340,6790,6780,6790,6780,201
20230601,091700,200692490,6790,6790,6790,6790,0
20230601,091600,200692490,6790,6790,6790,6790,43
20230601,091500,200400520,6790,6790,6790,6790,3
20230601,091400,200380150,6790,6790,6790,6790,100
20230601,091300,199701150,6790,6790,6790,6790,101
20230601,091200,199015360,6790,6770,6800,6750,4208
20230601,091100,170493480,6770,6770,6780,6770,237
20230601,091000,168888930,6770,6780,6780,6770,103
20230601,090900,168190620,6780,6760,6780,6760,234
20230601,090800,166608760,6780,6780,6780,6780,319
20230601,090700,164445940,6780,6790,6790,6710,1549
20230601,090600,154005340,6760,6740,6760,6740,1084
20230601,090500,146684020,6760,6760,6760,6600,17089
20230601,090400,32384330,6760,6760,6760,6740,1540
20230601,090300,21994650,6760,6770,6770,6760,502
20230601,090200,18601110,6790,6770,6790,6770,910
20230601,090100,12438210,6770,6770,6770,6770,163
20230601,090000,11334700,6780,6800,6800,6780,1637