KissMeData/031820/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205700,110014319057,1005,1005,1005,1005,596416
20230601,205600,110014319057,1005,1005,1005,1005,0
20230601,205500,110014319057,1005,1005,1005,1005,0
20230601,205400,110014319057,1005,1005,1005,1005,0
20230601,205300,110014319057,1005,1005,1005,1005,0
20230601,205200,110014319057,1005,1005,1005,1005,0
20230601,205100,110014319057,1005,1005,1005,1005,0
20230601,205000,110014319057,1005,1005,1005,1005,0
20230601,204900,110014319057,1005,1005,1005,1005,0
20230601,204800,110014319057,1005,1005,1005,1005,0
20230601,204700,110014319057,1005,1005,1005,1005,0
20230601,204600,110014319057,1005,1005,1005,1005,0
20230601,204500,110014319057,1005,1005,1005,1005,0
20230601,204400,110014319057,1005,1005,1005,1005,0
20230601,204300,110014319057,1005,1005,1005,1005,0
20230601,204200,110014319057,1005,1005,1005,1005,0
20230601,204100,110014319057,1005,1005,1005,1005,0
20230601,204000,110014319057,1005,1005,1005,1005,0
20230601,203900,110014319057,1005,1005,1005,1005,0
20230601,203800,110014319057,1005,1005,1005,1005,0
20230601,203700,110014319057,1005,1005,1005,1005,0
20230601,203600,110014319057,1005,1005,1005,1005,0
20230601,203500,110014319057,1005,1005,1005,1005,0
20230601,203400,110014319057,1005,1005,1005,1005,0
20230601,203300,110014319057,1005,1005,1005,1005,0
20230601,203200,110014319057,1005,1005,1005,1005,0
20230601,203100,110014319057,1005,1005,1005,1005,0
20230601,203000,110014319057,1005,1005,1005,1005,0
20230601,202900,110014319057,1005,1005,1005,1005,0
20230601,202800,110014319057,1005,1005,1005,1005,0
20230601,202700,110014319057,1005,1005,1005,1005,596416
20230601,202600,110014319057,1005,1005,1005,1005,0
20230601,202500,110014319057,1005,1005,1005,1005,0
20230601,202400,110014319057,1005,1005,1005,1005,0
20230601,202300,110014319057,1005,1005,1005,1005,0
20230601,202200,110014319057,1005,1005,1005,1005,0
20230601,202100,110014319057,1005,1005,1005,1005,0
20230601,202000,110014319057,1005,1005,1005,1005,0
20230601,201900,110014319057,1005,1005,1005,1005,0
20230601,201800,110014319057,1005,1005,1005,1005,0
20230601,201700,110014319057,1005,1005,1005,1005,0
20230601,201600,110014319057,1005,1005,1005,1005,0
20230601,201500,110014319057,1005,1005,1005,1005,0
20230601,201400,110014319057,1005,1005,1005,1005,0
20230601,201300,110014319057,1005,1005,1005,1005,0
20230601,201200,110014319057,1005,1005,1005,1005,0
20230601,201100,110014319057,1005,1005,1005,1005,0
20230601,201000,110014319057,1005,1005,1005,1005,0
20230601,200900,110014319057,1005,1005,1005,1005,0
20230601,200800,110014319057,1005,1005,1005,1005,0
20230601,200700,110014319057,1005,1005,1005,1005,0
20230601,200600,110014319057,1005,1005,1005,1005,0
20230601,200500,110014319057,1005,1005,1005,1005,0
20230601,200400,110014319057,1005,1005,1005,1005,0
20230601,200300,110014319057,1005,1005,1005,1005,0
20230601,200200,110014319057,1005,1005,1005,1005,0
20230601,200100,110014319057,1005,1005,1005,1005,0
20230601,200000,110014319057,1005,1005,1005,1005,0
20230601,195900,110014319057,1005,1005,1005,1005,0
20230601,195800,110014319057,1005,1005,1005,1005,0
20230601,195700,110014319057,1005,1005,1005,1005,596416
20230601,195600,110014319057,1005,1005,1005,1005,0
20230601,195500,110014319057,1005,1005,1005,1005,0
20230601,195400,110014319057,1005,1005,1005,1005,0
20230601,195300,110014319057,1005,1005,1005,1005,0
20230601,195200,110014319057,1005,1005,1005,1005,0
20230601,195100,110014319057,1005,1005,1005,1005,0
20230601,195000,110014319057,1005,1005,1005,1005,0
20230601,194900,110014319057,1005,1005,1005,1005,0
20230601,194800,110014319057,1005,1005,1005,1005,0
20230601,194700,110014319057,1005,1005,1005,1005,0
20230601,194600,110014319057,1005,1005,1005,1005,0
20230601,194500,110014319057,1005,1005,1005,1005,0
20230601,194400,110014319057,1005,1005,1005,1005,0
20230601,194300,110014319057,1005,1005,1005,1005,0
20230601,194200,110014319057,1005,1005,1005,1005,0
20230601,194100,110014319057,1005,1005,1005,1005,0
20230601,194000,110014319057,1005,1005,1005,1005,0
20230601,193900,110014319057,1005,1005,1005,1005,0
20230601,193800,110014319057,1005,1005,1005,1005,0
20230601,193700,110014319057,1005,1005,1005,1005,0
20230601,193600,110014319057,1005,1005,1005,1005,0
20230601,193500,110014319057,1005,1005,1005,1005,0
20230601,193400,110014319057,1005,1005,1005,1005,0
20230601,193300,110014319057,1005,1005,1005,1005,0
20230601,193200,110014319057,1005,1005,1005,1005,0
20230601,193100,110014319057,1005,1005,1005,1005,0
20230601,193000,110014319057,1005,1005,1005,1005,0
20230601,192900,110014319057,1005,1005,1005,1005,0
20230601,192800,110014319057,1005,1005,1005,1005,0
20230601,192700,110014319057,1005,1005,1005,1005,596416
20230601,192600,110014319057,1005,1005,1005,1005,0
20230601,192500,110014319057,1005,1005,1005,1005,0
20230601,192400,110014319057,1005,1005,1005,1005,0
20230601,192300,110014319057,1005,1005,1005,1005,0
20230601,192200,110014319057,1005,1005,1005,1005,0
20230601,192100,110014319057,1005,1005,1005,1005,0
20230601,192000,110014319057,1005,1005,1005,1005,0
20230601,191900,110014319057,1005,1005,1005,1005,0
20230601,191800,110014319057,1005,1005,1005,1005,0
20230601,191700,110014319057,1005,1005,1005,1005,0
20230601,191600,110014319057,1005,1005,1005,1005,0
20230601,191500,110014319057,1005,1005,1005,1005,0
20230601,191400,110014319057,1005,1005,1005,1005,0
20230601,191300,110014319057,1005,1005,1005,1005,0
20230601,191200,110014319057,1005,1005,1005,1005,0
20230601,191100,110014319057,1005,1005,1005,1005,0
20230601,191000,110014319057,1005,1005,1005,1005,0
20230601,190900,110014319057,1005,1005,1005,1005,0
20230601,190800,110014319057,1005,1005,1005,1005,0
20230601,190700,110014319057,1005,1005,1005,1005,0
20230601,190600,110014319057,1005,1005,1005,1005,0
20230601,190500,110014319057,1005,1005,1005,1005,0
20230601,190400,110014319057,1005,1005,1005,1005,0
20230601,190300,110014319057,1005,1005,1005,1005,0
20230601,190200,110014319057,1005,1005,1005,1005,0
20230601,190100,110014319057,1005,1005,1005,1005,0
20230601,190000,110014319057,1005,1005,1005,1005,0
20230601,185900,110014319057,1005,1005,1005,1005,0
20230601,185800,110014319057,1005,1005,1005,1005,0
20230601,185700,110014319057,1005,1005,1005,1005,596416
20230601,185600,110014319057,1005,1005,1005,1005,0
20230601,185500,110014319057,1005,1005,1005,1005,0
20230601,185400,110014319057,1005,1005,1005,1005,0
20230601,185300,110014319057,1005,1005,1005,1005,0
20230601,185200,110014319057,1005,1005,1005,1005,0
20230601,185100,110014319057,1005,1005,1005,1005,0
20230601,185000,110014319057,1005,1005,1005,1005,0
20230601,184900,110014319057,1005,1005,1005,1005,0
20230601,184800,110014319057,1005,1005,1005,1005,0
20230601,184700,110014319057,1005,1005,1005,1005,0
20230601,184600,110014319057,1005,1005,1005,1005,0
20230601,184500,110014319057,1005,1005,1005,1005,0
20230601,184400,110014319057,1005,1005,1005,1005,0
20230601,184300,110014319057,1005,1005,1005,1005,0
20230601,184200,110014319057,1005,1005,1005,1005,0
20230601,184100,110014319057,1005,1005,1005,1005,0
20230601,184000,110014319057,1005,1005,1005,1005,0
20230601,183900,110014319057,1005,1005,1005,1005,0
20230601,183800,110014319057,1005,1005,1005,1005,0
20230601,183700,110014319057,1005,1005,1005,1005,0
20230601,183600,110014319057,1005,1005,1005,1005,0
20230601,183500,110014319057,1005,1005,1005,1005,0
20230601,183400,110014319057,1005,1005,1005,1005,0
20230601,183300,110014319057,1005,1005,1005,1005,0
20230601,183200,110014319057,1005,1005,1005,1005,0
20230601,183100,110014319057,1005,1005,1005,1005,0
20230601,183000,110014319057,1005,1005,1005,1005,0
20230601,182900,110014319057,1005,1005,1005,1005,0
20230601,182800,110014319057,1005,1005,1005,1005,0
20230601,182700,110014319057,1005,1005,1005,1005,596416
20230601,182600,110014319057,1005,1005,1005,1005,0
20230601,182500,110014319057,1005,1005,1005,1005,0
20230601,182400,110014319057,1005,1005,1005,1005,0
20230601,182300,110014319057,1005,1005,1005,1005,0
20230601,182200,110014319057,1005,1005,1005,1005,0
20230601,182100,110014319057,1005,1005,1005,1005,0
20230601,182000,110014319057,1005,1005,1005,1005,0
20230601,181900,110014319057,1005,1005,1005,1005,0
20230601,181800,110014319057,1005,1005,1005,1005,0
20230601,181700,110014319057,1005,1005,1005,1005,0
20230601,181600,110014319057,1005,1005,1005,1005,0
20230601,181500,110014319057,1005,1005,1005,1005,0
20230601,181400,110014319057,1005,1005,1005,1005,0
20230601,181300,110014319057,1005,1005,1005,1005,0
20230601,181200,110014319057,1005,1005,1005,1005,0
20230601,181100,110014319057,1005,1005,1005,1005,0
20230601,181000,110014319057,1005,1005,1005,1005,0
20230601,180900,110014319057,1005,1005,1005,1005,0
20230601,180800,110014319057,1005,1005,1005,1005,0
20230601,180700,110014319057,1005,1005,1005,1005,0
20230601,180600,110014319057,1005,1005,1005,1005,0
20230601,180500,110014319057,1005,1005,1005,1005,0
20230601,180400,110014319057,1005,1005,1005,1005,0
20230601,180300,110014319057,1005,1005,1005,1005,0
20230601,180200,110014319057,1005,1005,1005,1005,0
20230601,180100,110014319057,1005,1005,1005,1005,0
20230601,180000,110014319057,1005,1005,1005,1005,0
20230601,175900,110014319057,1005,1005,1005,1005,0
20230601,175800,110014319057,1005,1005,1005,1005,0
20230601,175700,110014319057,1005,1005,1005,1005,596416
20230601,175600,110014319057,1005,1005,1005,1005,0
20230601,175500,110014319057,1005,1005,1005,1005,0
20230601,175400,110014319057,1005,1005,1005,1005,0
20230601,175300,110014319057,1005,1005,1005,1005,0
20230601,175200,110014319057,1005,1005,1005,1005,0
20230601,175100,110014319057,1005,1005,1005,1005,0
20230601,175000,110014319057,1005,1005,1005,1005,0
20230601,174900,110014319057,1005,1005,1005,1005,0
20230601,174800,110014319057,1005,1005,1005,1005,0
20230601,174700,110014319057,1005,1005,1005,1005,0
20230601,174600,110014319057,1005,1005,1005,1005,0
20230601,174500,110014319057,1005,1005,1005,1005,0
20230601,174400,110014319057,1005,1005,1005,1005,0
20230601,174300,110014319057,1005,1005,1005,1005,0
20230601,174200,110014319057,1005,1005,1005,1005,0
20230601,174100,110014319057,1005,1005,1005,1005,0
20230601,174000,110014319057,1005,1005,1005,1005,0
20230601,173900,110014319057,1005,1005,1005,1005,0
20230601,173800,110014319057,1005,1005,1005,1005,0
20230601,173700,110014319057,1005,1005,1005,1005,0
20230601,173600,110014319057,1005,1005,1005,1005,0
20230601,173500,110014319057,1005,1005,1005,1005,0
20230601,173400,110014319057,1005,1005,1005,1005,0
20230601,173300,110014319057,1005,1005,1005,1005,0
20230601,173200,110014319057,1005,1005,1005,1005,0
20230601,173100,110014319057,1005,1005,1005,1005,0
20230601,173000,110014319057,1005,1005,1005,1005,0
20230601,172900,110014319057,1005,1005,1005,1005,0
20230601,172800,110014319057,1005,1005,1005,1005,0
20230601,172700,110014319057,1005,1005,1005,1005,596416
20230601,172600,110014319057,1005,1005,1005,1005,0
20230601,172500,110014319057,1005,1005,1005,1005,0
20230601,172400,110014319057,1005,1005,1005,1005,0
20230601,172300,110014319057,1005,1005,1005,1005,0
20230601,172200,110014319057,1005,1005,1005,1005,0
20230601,172100,110014319057,1005,1005,1005,1005,0
20230601,172000,110014319057,1005,1005,1005,1005,0
20230601,171900,110014319057,1005,1005,1005,1005,0
20230601,171800,110014319057,1005,1005,1005,1005,0
20230601,171700,110014319057,1005,1005,1005,1005,0
20230601,171600,110014319057,1005,1005,1005,1005,0
20230601,171500,110014319057,1005,1005,1005,1005,0
20230601,171400,110014319057,1005,1005,1005,1005,0
20230601,171300,110014319057,1005,1005,1005,1005,0
20230601,171200,110014319057,1005,1005,1005,1005,0
20230601,171100,110014319057,1005,1005,1005,1005,0
20230601,171000,110014319057,1005,1005,1005,1005,0
20230601,170900,110014319057,1005,1005,1005,1005,0
20230601,170800,110014319057,1005,1005,1005,1005,0
20230601,170700,110014319057,1005,1005,1005,1005,0
20230601,170600,110014319057,1005,1005,1005,1005,0
20230601,170500,110014319057,1005,1005,1005,1005,0
20230601,170400,110014319057,1005,1005,1005,1005,0
20230601,170300,110014319057,1005,1005,1005,1005,0
20230601,170200,110014319057,1005,1005,1005,1005,0
20230601,170100,110014319057,1005,1005,1005,1005,0
20230601,170000,110014319057,1005,1005,1005,1005,0
20230601,165900,110014319057,1005,1005,1005,1005,0
20230601,165800,110014319057,1005,1005,1005,1005,0
20230601,165700,110014319057,1005,1005,1005,1005,596416
20230601,165600,110014319057,1005,1005,1005,1005,0
20230601,165500,110014319057,1005,1005,1005,1005,0
20230601,165400,110014319057,1005,1005,1005,1005,0
20230601,165300,110014319057,1005,1005,1005,1005,0
20230601,165200,110014319057,1005,1005,1005,1005,0
20230601,165100,110014319057,1005,1005,1005,1005,0
20230601,165000,110014319057,1005,1005,1005,1005,0
20230601,164900,110014319057,1005,1005,1005,1005,0
20230601,164800,110014319057,1005,1005,1005,1005,0
20230601,164700,110014319057,1005,1005,1005,1005,0
20230601,164600,110014319057,1005,1005,1005,1005,0
20230601,164500,110014319057,1005,1005,1005,1005,0
20230601,164400,110014319057,1005,1005,1005,1005,0
20230601,164300,110014319057,1005,1005,1005,1005,0
20230601,164200,110014319057,1005,1005,1005,1005,0
20230601,164100,110014319057,1005,1005,1005,1005,0
20230601,164000,110014319057,1005,1005,1005,1005,0
20230601,163900,110014319057,1005,1005,1005,1005,0
20230601,163800,110014319057,1005,1005,1005,1005,0
20230601,163700,110014319057,1005,1005,1005,1005,0
20230601,163600,110014319057,1005,1005,1005,1005,0
20230601,163500,110014319057,1005,1005,1005,1005,0
20230601,163400,110014319057,1005,1005,1005,1005,0
20230601,163300,110014319057,1005,1005,1005,1005,0
20230601,163200,110014319057,1005,1005,1005,1005,0
20230601,163100,110014319057,1005,1005,1005,1005,0
20230601,163000,110014319057,1005,1005,1005,1005,0
20230601,162900,110014319057,1005,1005,1005,1005,0
20230601,162800,110014319057,1005,1005,1005,1005,0
20230601,162700,110014319057,1005,1005,1005,1005,596416
20230601,162600,110014319057,1005,1005,1005,1005,0
20230601,162500,110014319057,1005,1005,1005,1005,0
20230601,162400,110014319057,1005,1005,1005,1005,0
20230601,162300,110014319057,1005,1005,1005,1005,0
20230601,162200,110014319057,1005,1005,1005,1005,0
20230601,162100,110014319057,1005,1005,1005,1005,0
20230601,162000,110014319057,1005,1005,1005,1005,0
20230601,161900,110014319057,1005,1005,1005,1005,0
20230601,161800,110014319057,1005,1005,1005,1005,0
20230601,161700,110014319057,1005,1005,1005,1005,0
20230601,161600,110014319057,1005,1005,1005,1005,0
20230601,161500,110014319057,1005,1005,1005,1005,0
20230601,161400,110014319057,1005,1005,1005,1005,0
20230601,161300,110014319057,1005,1005,1005,1005,0
20230601,161200,110014319057,1005,1005,1005,1005,0
20230601,161100,110014319057,1005,1005,1005,1005,0
20230601,161000,110014319057,1005,1005,1005,1005,0
20230601,160900,110014319057,1005,1005,1005,1005,0
20230601,160800,110014319057,1005,1005,1005,1005,0
20230601,160700,110014319057,1005,1005,1005,1005,0
20230601,160600,110014319057,1005,1005,1005,1005,0
20230601,160500,110014319057,1005,1005,1005,1005,0
20230601,160400,110014319057,1005,1005,1005,1005,0
20230601,160300,110014319057,1005,1005,1005,1005,0
20230601,160200,110014319057,1005,1005,1005,1005,0
20230601,160100,110014319057,1005,1005,1005,1005,0
20230601,160000,110014319057,1005,1005,1005,1005,0
20230601,155900,110014319057,1005,1005,1005,1005,0
20230601,155800,110014319057,1005,1005,1005,1005,0
20230601,155700,110014319057,1005,1005,1005,1005,596416
20230601,155600,110014319057,1005,1005,1005,1005,0
20230601,155500,110014319057,1005,1005,1005,1005,0
20230601,155400,110014319057,1005,1005,1005,1005,0
20230601,155300,110014319057,1005,1005,1005,1005,0
20230601,155200,110014319057,1005,1005,1005,1005,0
20230601,155100,110014319057,1005,1005,1005,1005,0
20230601,155000,110014319057,1005,1005,1005,1005,0
20230601,154900,110014319057,1005,1005,1005,1005,0
20230601,154800,110014319057,1005,1005,1005,1005,0
20230601,154700,110014319057,1005,1005,1005,1005,0
20230601,154600,110014319057,1005,1005,1005,1005,0
20230601,154500,110014319057,1005,1005,1005,1005,0
20230601,154400,110014319057,1005,1005,1005,1005,0
20230601,154300,110014319057,1005,1005,1005,1005,0
20230601,154200,110014319057,1005,1005,1005,1005,0
20230601,154100,110014319057,1005,1005,1005,1005,0
20230601,154000,110014319057,1005,1005,1005,1005,0
20230601,153900,110014319057,1005,1005,1005,1005,0
20230601,153800,110014319057,1005,1005,1005,1005,0
20230601,153700,110014319057,1005,1005,1005,1005,0
20230601,153600,110014319057,1005,1005,1005,1005,0
20230601,153500,110014319057,1005,1005,1005,1005,0
20230601,153400,110014319057,1005,1005,1005,1005,0
20230601,153300,110014319057,1005,1005,1005,1005,0
20230601,153200,110014319057,1005,1005,1005,1005,0
20230601,153100,110014319057,1005,1005,1005,1005,0
20230601,153000,110014319057,1005,1005,1005,1005,596416
20230601,152900,109414920977,1012,1012,1012,1012,0
20230601,152800,109414920977,1012,1012,1012,1012,0
20230601,152700,109414920977,1012,1012,1012,1012,0
20230601,152600,109414920977,1012,1012,1012,1012,0
20230601,152500,109414920977,1012,1012,1012,1012,0
20230601,152400,109414920977,1012,1012,1012,1012,0
20230601,152300,109414920977,1012,1012,1012,1012,0
20230601,152200,109414920977,1012,1012,1012,1012,0
20230601,152100,109414920977,1012,1012,1012,1012,0
20230601,152000,109414920977,1012,1012,1012,1012,0
20230601,151900,109414920977,1012,1011,1014,1007,291166
20230601,151800,109120801245,1011,1011,1013,1009,95250
20230601,151700,109024560299,1011,1014,1015,1007,235113
20230601,151600,108787095326,1015,1016,1016,1012,100223
20230601,151500,108685450987,1016,1016,1017,1015,97454
20230601,151400,108586424033,1016,1012,1017,1012,133897
20230601,151300,108450568736,1013,1014,1015,1012,41964
20230601,151200,108408027061,1014,1012,1014,1011,38665
20230601,151100,108368880174,1012,1011,1014,1011,52386
20230601,151000,108315886659,1011,1012,1015,1009,139440
20230601,150900,108175054268,1012,1015,1020,1010,165271
20230601,150800,108007468435,1015,1016,1017,1013,69882
20230601,150700,107936558015,1016,1020,1020,1016,36973
20230601,150600,107898946683,1020,1013,1020,1013,74772
20230601,150500,107822954544,1013,1016,1017,1013,87054
20230601,150400,107734606245,1015,1015,1016,1013,20802
20230601,150300,107713504789,1015,1017,1018,1015,44123
20230601,150200,107668664904,1017,1018,1021,1014,166425
20230601,150100,107499257104,1018,1014,1019,1013,99777
20230601,150000,107397788401,1014,1014,1014,1011,35028
20230601,145900,107362288408,1012,1010,1016,1005,202638
20230601,145800,107157141452,1010,1016,1017,1005,273226
20230601,145700,106881126751,1017,1017,1018,1014,39997
20230601,145600,106840496280,1017,1018,1018,1013,84563
20230601,145500,106754604005,1018,1018,1019,1016,35140
20230601,145400,106718859761,1017,1022,1023,1014,125269
20230601,145300,106591324373,1022,1017,1022,1015,101064
20230601,145200,106488451486,1017,1019,1021,1012,219455
20230601,145100,106265785969,1021,1019,1021,1018,66502
20230601,145000,106198002528,1019,1023,1023,1019,114984
20230601,144900,106080650067,1024,1018,1025,1018,92585
20230601,144800,105985978211,1017,1027,1027,1017,274359
20230601,144700,105706019627,1027,1018,1035,1018,618319
20230601,144600,105069162303,1018,1015,1021,1015,81509
20230601,144500,104986123876,1016,1016,1017,1015,18732
20230601,144400,104967099088,1015,1020,1020,1015,94861
20230601,144300,104870541091,1020,1013,1023,1012,203916
20230601,144200,104662593375,1013,1016,1017,1012,60717
20230601,144100,104600977396,1016,1012,1018,1011,92737
20230601,144000,104506930205,1013,1018,1019,1012,73248
20230601,143900,104432586197,1018,1017,1018,1014,110319
20230601,143800,104320489386,1016,1022,1022,1014,103625
20230601,143700,104214975405,1021,1016,1022,1013,250777
20230601,143600,103959394185,1018,1013,1019,1011,108680
20230601,143500,103849045735,1012,1011,1013,1009,116880
20230601,143400,103730973841,1011,1014,1014,1009,68102
20230601,143300,103662154903,1015,1016,1016,1008,216436
20230601,143200,103443277632,1016,1018,1023,1015,105450
20230601,143100,103335882910,1019,1021,1021,1014,119640
20230601,143000,103214260646,1021,1022,1023,1017,176758
20230601,142900,103034031868,1021,1029,1029,1020,305067
20230601,142800,102721518309,1029,1018,1034,1014,562074
20230601,142700,102145723120,1019,1010,1020,1009,254247
20230601,142600,101887436703,1010,1012,1013,1008,68361
20230601,142500,101818384442,1012,1012,1014,1010,105903
20230601,142400,101711264126,1012,1012,1018,1012,163576
20230601,142300,101545349514,1013,1016,1016,1011,148617
20230601,142200,101394796486,1015,1013,1016,1012,78127
20230601,142100,101315585725,1013,1018,1020,1012,176548
20230601,142000,101136110078,1018,1012,1023,1012,231701
20230601,141900,100900399652,1012,1016,1018,1012,160486
20230601,141800,100737516828,1015,1017,1027,1014,494464
20230601,141700,100232743421,1018,1032,1038,1007,869374
20230601,141600,99340485383,1031,1021,1036,1018,1415348
20230601,141500,97883103497,1020,1006,1022,1006,550918
20230601,141400,97322721021,1007,1003,1008,1002,22238
20230601,141300,97300373180,1003,1006,1009,1003,108383
20230601,141200,97191188981,1007,1001,1009,998,61952
20230601,141100,97129026738,1001,1001,1002,1000,22802
20230601,141000,97106211366,1001,998,1005,998,67313
20230601,140900,97038825275,997,1002,1004,996,145205
20230601,140800,96893810501,1002,1005,1005,1000,125789
20230601,140700,96767806668,1005,1008,1009,1004,45028
20230601,140600,96722557298,1006,1007,1009,1005,40230
20230601,140500,96682057465,1006,1007,1009,1003,62910
20230601,140400,96618849809,1007,1012,1012,1007,53552
20230601,140300,96564795898,1012,1005,1014,1003,89680
20230601,140200,96474288986,1005,1003,1005,1003,33640
20230601,140100,96440526052,1003,1005,1005,1003,39924
20230601,140000,96400433323,1004,1002,1009,1001,149435
20230601,135900,96250345424,1003,1008,1009,1002,228314
20230601,135800,96020626347,1009,1013,1013,1008,63405
20230601,135700,95956584988,1013,1013,1014,1011,82963
20230601,135600,95872605063,1013,1012,1015,1011,38686
20230601,135500,95833463603,1013,1012,1013,1010,67459
20230601,135400,95765284542,1011,1014,1014,1010,96186
20230601,135300,95667997441,1013,1012,1014,1006,183621
20230601,135200,95482708010,1013,1016,1018,1012,82516
20230601,135100,95399027622,1017,1014,1019,1011,110021
20230601,135000,95287390770,1015,1018,1018,1012,81223
20230601,134900,95205023951,1018,1014,1023,1012,246625
20230601,134800,94953886320,1014,1016,1017,1007,266552
20230601,134700,94684169444,1015,1015,1018,1012,236803
20230601,134600,94444006090,1017,1020,1025,1015,487790
20230601,134500,93945919280,1020,1012,1022,1012,493764
20230601,134400,93442935710,1013,1012,1025,1011,821298
20230601,134300,92606812521,1012,1000,1014,1000,399760
20230601,134200,92204663716,999,996,1000,996,89407
20230601,134100,92115370198,998,993,998,993,114630
20230601,134000,92001230298,994,993,994,991,59326
20230601,133900,91942345632,993,992,995,992,82881
20230601,133800,91860021382,993,989,995,989,66338
20230601,133700,91794212478,989,988,993,984,173689
20230601,133600,91622885195,988,992,992,986,140775
20230601,133500,91483576960,991,992,994,990,100911
20230601,133400,91383522839,993,987,993,986,96998
20230601,133300,91287482736,988,995,996,983,471874
20230601,133200,90820788249,995,1000,1000,995,242356
20230601,133100,90579333349,1000,999,1000,998,40634
20230601,133000,90538772305,1000,1001,1003,999,40059
20230601,132900,90498708997,1001,998,1002,998,30809
20230601,132800,90467912585,999,1002,1002,998,38745
20230601,132700,90429186461,1002,999,1002,999,55689
20230601,132600,90373490610,1000,998,1000,997,57009
20230601,132500,90316582293,998,1000,1000,997,62755
20230601,132400,90253943796,1000,1002,1002,997,184478
20230601,132300,90069683893,1002,1003,1003,1001,39061
20230601,132200,90030557358,1003,1004,1004,1002,29973
20230601,132100,90000493714,1003,1004,1004,1001,33411
20230601,132000,89966992525,1003,1001,1003,1000,45623
20230601,131900,89921309233,1001,999,1002,998,128968
20230601,131800,89792464684,999,1003,1003,999,139716
20230601,131700,89652753475,1001,1003,1004,1000,68991
20230601,131600,89583668950,1003,1001,1003,998,173513
20230601,131500,89410269798,1001,1006,1006,1000,79045
20230601,131400,89331148067,1006,1007,1008,999,202629
20230601,131300,89128122236,1006,1010,1010,1005,50158
20230601,131200,89077636643,1010,1012,1012,1004,90016
20230601,131100,88986914239,1008,1014,1026,1007,459394
20230601,131000,88519676975,1014,1004,1023,1003,214500
20230601,130900,88301965059,1009,1003,1013,1000,95763
20230601,130800,88205678139,1003,999,1007,998,111267
20230601,130700,88094297385,999,1002,1005,998,221128
20230601,130600,87873052005,1002,1012,1013,1001,192519
20230601,130500,87679511144,1012,1018,1019,1012,87650
20230601,130400,87590552905,1018,1021,1021,1017,84523
20230601,130300,87504441262,1021,1018,1022,1018,101720
20230601,130200,87400647683,1016,1016,1020,1015,111760
20230601,130100,87286849170,1016,1013,1016,1009,102302
20230601,130000,87183274752,1014,1014,1016,1013,56463
20230601,125900,87126002642,1014,1016,1017,1014,63031
20230601,125800,87062008771,1016,1016,1019,1016,39217
20230601,125700,87022125323,1017,1014,1020,1014,174130
20230601,125600,86844864897,1015,1015,1021,1013,181280
20230601,125500,86660212236,1015,1018,1021,1015,339943
20230601,125400,86314118519,1017,1012,1018,1007,269288
20230601,125300,86041492458,1012,1005,1012,1004,72751
20230601,125200,85968121559,1004,1002,1005,1001,48027
20230601,125100,85919968783,1002,1002,1003,1001,60276
20230601,125000,85859573355,1003,1005,1007,1001,59817
20230601,124900,85799525192,1006,1002,1007,1000,67505
20230601,124800,85731713264,1000,1006,1007,1000,136651
20230601,124700,85594814937,1007,1005,1009,1005,32445
20230601,124600,85562137933,1005,1003,1006,1001,114333
20230601,124500,85447581732,1003,1009,1009,1003,111430
20230601,124400,85335548274,1008,1010,1012,1008,38645
20230601,124300,85296535841,1011,1009,1013,1009,26458
20230601,124200,85269798490,1010,1007,1010,1006,63817
20230601,124100,85205473421,1008,1009,1011,1007,88917
20230601,124000,85115838945,1009,1014,1015,1009,184681
20230601,123900,84928975902,1014,1013,1016,1012,104887
20230601,123800,84822531920,1013,1013,1015,1012,111608
20230601,123700,84709443742,1013,1013,1015,1011,142116
20230601,123600,84565525231,1014,1010,1015,1010,147122
20230601,123500,84416537089,1012,1008,1012,1006,70548
20230601,123400,84345407762,1007,1010,1012,1007,102590
20230601,123300,84241813909,1010,1004,1010,1003,86220
20230601,123200,84155047336,1004,1005,1005,1000,60342
20230601,123100,84094579744,1002,1006,1006,1000,89881
20230601,123000,84004457785,1006,1001,1009,998,193864
20230601,122900,83810242611,1001,1009,1010,1000,148289
20230601,122800,83661428053,1009,1009,1011,1006,270057
20230601,122700,83388980632,1009,1001,1009,999,188540
20230601,122600,83199610137,1001,999,1003,997,196885
20230601,122500,83002847060,999,1000,1003,998,193992
20230601,122400,82808732645,1000,1004,1004,995,666225
20230601,122300,82143550257,1004,1005,1009,1004,170992
20230601,122200,81971516610,1005,1004,1008,1001,281503
20230601,122100,81688945779,1004,1013,1015,1001,655243
20230601,122000,81029685832,1015,1014,1020,1008,452395
20230601,121900,80571311577,1014,1028,1029,1008,692599
20230601,121800,79867553486,1028,1028,1029,1026,77723
20230601,121700,79787667625,1027,1027,1029,1024,178450
20230601,121600,79604687860,1027,1028,1031,1026,95630
20230601,121500,79506454018,1027,1032,1033,1025,244921
20230601,121400,79254558420,1032,1035,1036,1030,121713
20230601,121300,79128982549,1035,1034,1039,1031,154643
20230601,121200,78969236284,1034,1043,1043,1034,246673
20230601,121100,78713309057,1043,1035,1043,1034,152861
20230601,121000,78554729801,1034,1035,1037,1032,110625
20230601,120900,78440296572,1034,1036,1037,1031,116954
20230601,120800,78319446275,1038,1037,1047,1031,513347
20230601,120700,77785910137,1036,1031,1039,1027,257270
20230601,120600,77520328355,1032,1028,1034,1028,145875
20230601,120500,77369856193,1029,1032,1033,1027,142460
20230601,120400,77223141054,1031,1025,1034,1023,172081
20230601,120300,77046042105,1025,1033,1035,1023,320922
20230601,120200,76716136996,1033,1032,1035,1030,213661
20230601,120100,76495539975,1032,1029,1035,1027,203967
20230601,120000,76285254085,1029,1026,1033,1026,294861
20230601,115900,75981583758,1027,1030,1030,1021,447728
20230601,115800,75522533831,1030,1026,1030,1024,420594
20230601,115700,75090881823,1027,1041,1043,1020,1415425
20230601,115600,73638631052,1041,1055,1059,1041,439076
20230601,115500,73177553495,1054,1054,1060,1053,292720
20230601,115400,72868293711,1054,1050,1056,1048,410332
20230601,115300,72436566252,1051,1057,1059,1050,428642
20230601,115200,71985550037,1058,1062,1063,1050,979265
20230601,115100,70952165954,1062,1066,1068,1061,564527
20230601,115000,70351985278,1065,1068,1070,1065,398369
20230601,114900,69926825929,1070,1073,1074,1065,503146
20230601,114800,69389498992,1073,1073,1078,1071,137492
20230601,114700,69241811760,1073,1076,1078,1071,202670
20230601,114600,69024133705,1077,1079,1084,1071,462872
20230601,114500,68525878134,1079,1087,1090,1073,835476
20230601,114400,67621571659,1085,1070,1090,1070,1208145
20230601,114300,66313669221,1070,1069,1072,1063,541514
20230601,114200,65736380874,1068,1077,1077,1068,310440
20230601,114100,65403353830,1076,1079,1080,1070,291692
20230601,114000,65089993070,1080,1070,1080,1065,771944
20230601,113900,64262589555,1070,1076,1077,1066,607902
20230601,113800,63612442926,1077,1073,1080,1070,472837
20230601,113700,63103893932,1072,1084,1084,1065,1602836
20230601,113600,61383334895,1084,1090,1090,1084,523479
20230601,113500,60814926401,1090,1088,1100,1086,832469
20230601,113400,59904812667,1087,1093,1095,1086,586868
20230601,113300,59265233173,1093,1098,1103,1085,1219711
20230601,113200,57931280066,1098,1100,1101,1090,1168136
20230601,113100,56651333793,1100,1103,1108,1089,1518622
20230601,113000,54982909324,1103,1082,1120,1082,5094551
20230601,112900,49353575543,1084,1073,1090,1066,1930901
20230601,112800,47268310653,1072,1067,1075,1062,565157
20230601,112700,46664046715,1067,1063,1075,1061,593963
20230601,112600,46029682610,1062,1067,1079,1062,920457
20230601,112500,45044895766,1068,1068,1069,1059,760612
20230601,112400,44236052715,1068,1082,1087,1061,1889742
20230601,112300,42211499851,1082,1072,1089,1064,2093062
20230601,112200,39958327308,1071,1077,1084,1064,1740822
20230601,112100,38089566348,1078,1080,1083,1071,921816
20230601,112000,37097708198,1084,1068,1084,1064,2712818
20230601,111900,34179449388,1067,1069,1083,1062,3069377
20230601,111800,30884593813,1067,1050,1072,1046,5834007
20230601,111700,24717526045,1020,1020,1020,1020,0
20230601,111600,24717526045,1020,1020,1020,1020,0
20230601,111500,24717526045,1020,993,1020,988,1231024
20230601,111400,23473632231,994,1007,1007,993,341077
20230601,111300,23132683246,1007,1009,1010,1002,259578
20230601,111200,22871495205,1009,1003,1010,1001,307774
20230601,111100,22562228515,1002,1003,1004,999,176654
20230601,111000,22385465779,1003,1002,1005,999,232610
20230601,110900,22152659983,1002,1006,1008,996,587551
20230601,110800,21564595869,1006,1016,1016,1000,712958
20230601,110700,20847381137,1016,1010,1018,1009,594427
20230601,110600,20244065228,1010,1016,1016,1008,630078
20230601,110500,19606454797,1016,1011,1017,1004,1269450
20230601,110400,18322397074,1011,987,1015,987,1920383
20230601,110300,16391313138,986,975,992,974,504140
20230601,110200,15894122086,973,986,993,972,738240
20230601,110100,15167526170,988,975,990,975,433067
20230601,110000,14741278943,975,982,983,971,391367
20230601,105900,14358165821,981,977,983,975,345897
20230601,105800,14018883062,977,978,985,970,670976
20230601,105700,13361436760,976,971,980,967,583703
20230601,105600,12791922214,972,967,973,961,321096
20230601,105500,12481282039,966,953,967,953,178264
20230601,105400,12309916575,953,949,954,948,32665
20230601,105300,12278824354,948,945,949,945,3221
20230601,105200,12275774848,945,951,951,945,75540
20230601,105100,12204271270,950,953,953,950,19923
20230601,105000,12185330230,952,951,953,951,22378
20230601,104900,12164030565,951,957,957,951,78995
20230601,104800,12088712248,957,954,964,953,218673
20230601,104700,11879005385,954,947,954,947,44143
20230601,104600,11837045900,947,943,949,942,68135
20230601,104500,11772599662,941,939,947,935,73511
20230601,104400,11703352530,939,938,939,935,14514
20230601,104300,11689740538,937,937,938,934,13677
20230601,104200,11676930450,937,932,937,931,21940
20230601,104100,11656433276,933,933,935,930,13391
20230601,104000,11643963074,933,934,936,932,6724
20230601,103900,11637685454,936,936,936,934,8799
20230601,103800,11629450345,936,932,936,931,18915
20230601,103700,11611781792,932,932,935,931,24845
20230601,103600,11588622839,931,932,933,928,47075
20230601,103500,11544820639,932,933,933,931,26813
20230601,103400,11519828344,933,936,936,933,36129
20230601,103300,11486076281,935,937,937,934,8803
20230601,103200,11477834620,934,939,939,934,21625
20230601,103100,11457610402,939,938,939,936,11338
20230601,103000,11446976881,938,931,938,929,46205
20230601,102900,11403904091,931,932,932,929,34950
20230601,102800,11371368050,932,928,932,928,27253
20230601,102700,11346024908,928,925,932,925,63517
20230601,102600,11287127201,926,930,933,926,93291
20230601,102500,11200532231,931,935,940,930,115232
20230601,102400,11093137310,935,934,940,932,46044
20230601,102300,11050175234,934,941,941,934,82537
20230601,102200,10972865453,940,936,942,936,57398
20230601,102100,10918949750,936,933,940,933,27646
20230601,102000,10893051479,933,937,937,931,76617
20230601,101900,10821572454,935,934,938,928,218976
20230601,101800,10617602013,934,952,952,933,353381
20230601,101700,10284476896,952,953,960,950,134647
20230601,101600,10156212407,952,953,962,952,65190
20230601,101500,10093993380,953,955,955,952,43110
20230601,101400,10052894934,954,952,958,952,39907
20230601,101300,10014808471,955,961,961,952,118486
20230601,101200,9901680176,960,959,963,959,18745
20230601,101100,9883657858,963,957,964,955,72951
20230601,101000,9813668577,957,962,966,956,49437
20230601,100900,9766138632,962,954,962,954,75867
20230601,100800,9693543794,955,953,958,953,63642
20230601,100700,9632822936,954,961,961,953,143155
20230601,100600,9495948846,961,967,969,956,179567
20230601,100500,9323439571,968,966,976,962,217225
20230601,100400,9113205237,966,961,977,958,338326
20230601,100300,8785522289,961,960,961,953,67201
20230601,100200,8721233038,960,965,965,950,262657
20230601,100100,8469913774,964,968,980,960,463494
20230601,100000,8020536769,966,962,980,962,869248
20230601,095900,7176553573,962,959,963,951,165405
20230601,095800,7017807152,959,954,962,951,238680
20230601,095700,6789419760,951,956,960,950,209506
20230601,095600,6589828288,956,961,967,955,392207
20230601,095500,6212688639,963,966,968,955,353091
20230601,095400,5873175653,964,971,972,960,486727
20230601,095300,5402572657,972,966,973,960,1177961
20230601,095200,4263539901,966,951,966,948,384321
20230601,095100,3895665584,952,947,955,945,202087
20230601,095000,3703600822,947,959,962,947,587369
20230601,094900,3143219645,960,942,962,942,723850
20230601,094800,2453389203,942,934,952,931,341351
20230601,094700,2131489906,934,919,945,918,199057
20230601,094600,1946236710,919,918,920,917,14908
20230601,094500,1932543703,918,918,918,916,62574
20230601,094400,1875167031,917,919,919,916,67620
20230601,094300,1813131731,918,921,921,918,40019
20230601,094200,1776368504,921,920,923,920,17432
20230601,094100,1760310670,920,921,922,919,19070
20230601,094000,1742762495,922,923,923,920,25457
20230601,093900,1719319971,923,921,923,921,22120
20230601,093800,1698943290,923,923,924,921,29206
20230601,093700,1672012832,923,924,925,923,14868
20230601,093600,1658287680,924,920,925,919,47028
20230601,093500,1614931331,920,924,924,920,39656
20230601,093400,1578396396,924,924,926,923,19776
20230601,093300,1560126968,926,925,926,924,8502
20230601,093200,1552270599,924,925,926,924,7926
20230601,093100,1544946801,926,923,926,922,8728
20230601,093000,1536875405,922,922,924,921,10722
20230601,092900,1526986635,922,923,924,921,48875
20230601,092800,1481917753,924,923,925,923,8562
20230601,092700,1474009958,923,924,925,923,16343
20230601,092600,1458902041,924,925,925,923,29228
20230601,092500,1431913836,925,924,926,922,16326
20230601,092400,1416826211,923,922,926,922,9974
20230601,092300,1407602905,926,922,926,920,56124
20230601,092200,1355886607,924,922,924,921,15020
20230601,092100,1342038026,922,924,924,922,22934
20230601,092000,1320883769,926,920,926,920,20566
20230601,091900,1301899435,920,919,923,918,69377
20230601,091800,1238108216,918,921,923,918,72498
20230601,091700,1171428591,922,922,925,920,92229
20230601,091600,1086427227,922,928,928,922,89648
20230601,091500,1003540890,928,931,932,925,111334
20230601,091400,900205431,932,931,934,930,19713
20230601,091300,881831174,932,930,932,929,10602
20230601,091200,871968856,931,930,931,929,13387
20230601,091100,859523077,930,929,931,929,45177
20230601,091000,817511077,930,929,931,929,20724
20230601,090900,798236442,930,930,930,928,13455
20230601,090800,785730705,931,927,931,927,11886
20230601,090700,774696913,927,925,928,924,55777
20230601,090600,723091875,924,927,928,922,98902
20230601,090500,631699412,928,930,931,925,64566
20230601,090400,571862342,927,927,933,926,29880
20230601,090300,544165627,933,931,936,926,84517
20230601,090200,465563507,931,924,932,922,61505
20230601,090100,408470517,924,927,928,923,182657
20230601,090000,239495651,927,928,934,926,250933