KissMeData/087010/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212300,1918474460,8190,8190,8190,8190,961
20230601,212200,1918474460,8190,8190,8190,8190,0
20230601,212100,1918474460,8190,8190,8190,8190,0
20230601,212000,1918474460,8190,8190,8190,8190,0
20230601,211900,1918474460,8190,8190,8190,8190,0
20230601,211800,1918474460,8190,8190,8190,8190,0
20230601,211700,1918474460,8190,8190,8190,8190,0
20230601,211600,1918474460,8190,8190,8190,8190,0
20230601,211500,1918474460,8190,8190,8190,8190,0
20230601,211400,1918474460,8190,8190,8190,8190,0
20230601,211300,1918474460,8190,8190,8190,8190,0
20230601,211200,1918474460,8190,8190,8190,8190,0
20230601,211100,1918474460,8190,8190,8190,8190,0
20230601,211000,1918474460,8190,8190,8190,8190,0
20230601,210900,1918474460,8190,8190,8190,8190,0
20230601,210800,1918474460,8190,8190,8190,8190,0
20230601,210700,1918474460,8190,8190,8190,8190,0
20230601,210600,1918474460,8190,8190,8190,8190,0
20230601,210500,1918474460,8190,8190,8190,8190,0
20230601,210400,1918474460,8190,8190,8190,8190,0
20230601,210300,1918474460,8190,8190,8190,8190,0
20230601,210200,1918474460,8190,8190,8190,8190,0
20230601,210100,1918474460,8190,8190,8190,8190,0
20230601,210000,1918474460,8190,8190,8190,8190,0
20230601,205900,1918474460,8190,8190,8190,8190,0
20230601,205800,1918474460,8190,8190,8190,8190,0
20230601,205700,1918474460,8190,8190,8190,8190,0
20230601,205600,1918474460,8190,8190,8190,8190,0
20230601,205500,1918474460,8190,8190,8190,8190,0
20230601,205400,1918474460,8190,8190,8190,8190,0
20230601,205300,1918474460,8190,8190,8190,8190,961
20230601,205200,1918474460,8190,8190,8190,8190,0
20230601,205100,1918474460,8190,8190,8190,8190,0
20230601,205000,1918474460,8190,8190,8190,8190,0
20230601,204900,1918474460,8190,8190,8190,8190,0
20230601,204800,1918474460,8190,8190,8190,8190,0
20230601,204700,1918474460,8190,8190,8190,8190,0
20230601,204600,1918474460,8190,8190,8190,8190,0
20230601,204500,1918474460,8190,8190,8190,8190,0
20230601,204400,1918474460,8190,8190,8190,8190,0
20230601,204300,1918474460,8190,8190,8190,8190,0
20230601,204200,1918474460,8190,8190,8190,8190,0
20230601,204100,1918474460,8190,8190,8190,8190,0
20230601,204000,1918474460,8190,8190,8190,8190,0
20230601,203900,1918474460,8190,8190,8190,8190,0
20230601,203800,1918474460,8190,8190,8190,8190,0
20230601,203700,1918474460,8190,8190,8190,8190,0
20230601,203600,1918474460,8190,8190,8190,8190,0
20230601,203500,1918474460,8190,8190,8190,8190,0
20230601,203400,1918474460,8190,8190,8190,8190,0
20230601,203300,1918474460,8190,8190,8190,8190,0
20230601,203200,1918474460,8190,8190,8190,8190,0
20230601,203100,1918474460,8190,8190,8190,8190,0
20230601,203000,1918474460,8190,8190,8190,8190,0
20230601,202900,1918474460,8190,8190,8190,8190,0
20230601,202800,1918474460,8190,8190,8190,8190,0
20230601,202700,1918474460,8190,8190,8190,8190,0
20230601,202600,1918474460,8190,8190,8190,8190,0
20230601,202500,1918474460,8190,8190,8190,8190,0
20230601,202400,1918474460,8190,8190,8190,8190,0
20230601,202300,1918474460,8190,8190,8190,8190,961
20230601,202200,1918474460,8190,8190,8190,8190,0
20230601,202100,1918474460,8190,8190,8190,8190,0
20230601,202000,1918474460,8190,8190,8190,8190,0
20230601,201900,1918474460,8190,8190,8190,8190,0
20230601,201800,1918474460,8190,8190,8190,8190,0
20230601,201700,1918474460,8190,8190,8190,8190,0
20230601,201600,1918474460,8190,8190,8190,8190,0
20230601,201500,1918474460,8190,8190,8190,8190,0
20230601,201400,1918474460,8190,8190,8190,8190,0
20230601,201300,1918474460,8190,8190,8190,8190,0
20230601,201200,1918474460,8190,8190,8190,8190,0
20230601,201100,1918474460,8190,8190,8190,8190,0
20230601,201000,1918474460,8190,8190,8190,8190,0
20230601,200900,1918474460,8190,8190,8190,8190,0
20230601,200800,1918474460,8190,8190,8190,8190,0
20230601,200700,1918474460,8190,8190,8190,8190,0
20230601,200600,1918474460,8190,8190,8190,8190,0
20230601,200500,1918474460,8190,8190,8190,8190,0
20230601,200400,1918474460,8190,8190,8190,8190,0
20230601,200300,1918474460,8190,8190,8190,8190,0
20230601,200200,1918474460,8190,8190,8190,8190,0
20230601,200100,1918474460,8190,8190,8190,8190,0
20230601,200000,1918474460,8190,8190,8190,8190,0
20230601,195900,1918474460,8190,8190,8190,8190,0
20230601,195800,1918474460,8190,8190,8190,8190,0
20230601,195700,1918474460,8190,8190,8190,8190,0
20230601,195600,1918474460,8190,8190,8190,8190,0
20230601,195500,1918474460,8190,8190,8190,8190,0
20230601,195400,1918474460,8190,8190,8190,8190,0
20230601,195300,1918474460,8190,8190,8190,8190,961
20230601,195200,1918474460,8190,8190,8190,8190,0
20230601,195100,1918474460,8190,8190,8190,8190,0
20230601,195000,1918474460,8190,8190,8190,8190,0
20230601,194900,1918474460,8190,8190,8190,8190,0
20230601,194800,1918474460,8190,8190,8190,8190,0
20230601,194700,1918474460,8190,8190,8190,8190,0
20230601,194600,1918474460,8190,8190,8190,8190,0
20230601,194500,1918474460,8190,8190,8190,8190,0
20230601,194400,1918474460,8190,8190,8190,8190,0
20230601,194300,1918474460,8190,8190,8190,8190,0
20230601,194200,1918474460,8190,8190,8190,8190,0
20230601,194100,1918474460,8190,8190,8190,8190,0
20230601,194000,1918474460,8190,8190,8190,8190,0
20230601,193900,1918474460,8190,8190,8190,8190,0
20230601,193800,1918474460,8190,8190,8190,8190,0
20230601,193700,1918474460,8190,8190,8190,8190,0
20230601,193600,1918474460,8190,8190,8190,8190,0
20230601,193500,1918474460,8190,8190,8190,8190,0
20230601,193400,1918474460,8190,8190,8190,8190,0
20230601,193300,1918474460,8190,8190,8190,8190,0
20230601,193200,1918474460,8190,8190,8190,8190,0
20230601,193100,1918474460,8190,8190,8190,8190,0
20230601,193000,1918474460,8190,8190,8190,8190,0
20230601,192900,1918474460,8190,8190,8190,8190,0
20230601,192800,1918474460,8190,8190,8190,8190,0
20230601,192700,1918474460,8190,8190,8190,8190,0
20230601,192600,1918474460,8190,8190,8190,8190,0
20230601,192500,1918474460,8190,8190,8190,8190,0
20230601,192400,1918474460,8190,8190,8190,8190,0
20230601,192300,1918474460,8190,8190,8190,8190,961
20230601,192200,1918474460,8190,8190,8190,8190,0
20230601,192100,1918474460,8190,8190,8190,8190,0
20230601,192000,1918474460,8190,8190,8190,8190,0
20230601,191900,1918474460,8190,8190,8190,8190,0
20230601,191800,1918474460,8190,8190,8190,8190,0
20230601,191700,1918474460,8190,8190,8190,8190,0
20230601,191600,1918474460,8190,8190,8190,8190,0
20230601,191500,1918474460,8190,8190,8190,8190,0
20230601,191400,1918474460,8190,8190,8190,8190,0
20230601,191300,1918474460,8190,8190,8190,8190,0
20230601,191200,1918474460,8190,8190,8190,8190,0
20230601,191100,1918474460,8190,8190,8190,8190,0
20230601,191000,1918474460,8190,8190,8190,8190,0
20230601,190900,1918474460,8190,8190,8190,8190,0
20230601,190800,1918474460,8190,8190,8190,8190,0
20230601,190700,1918474460,8190,8190,8190,8190,0
20230601,190600,1918474460,8190,8190,8190,8190,0
20230601,190500,1918474460,8190,8190,8190,8190,0
20230601,190400,1918474460,8190,8190,8190,8190,0
20230601,190300,1918474460,8190,8190,8190,8190,0
20230601,190200,1918474460,8190,8190,8190,8190,0
20230601,190100,1918474460,8190,8190,8190,8190,0
20230601,190000,1918474460,8190,8190,8190,8190,0
20230601,185900,1918474460,8190,8190,8190,8190,0
20230601,185800,1918474460,8190,8190,8190,8190,0
20230601,185700,1918474460,8190,8190,8190,8190,0
20230601,185600,1918474460,8190,8190,8190,8190,0
20230601,185500,1918474460,8190,8190,8190,8190,0
20230601,185400,1918474460,8190,8190,8190,8190,0
20230601,185300,1918474460,8190,8190,8190,8190,961
20230601,185200,1918474460,8190,8190,8190,8190,0
20230601,185100,1918474460,8190,8190,8190,8190,0
20230601,185000,1918474460,8190,8190,8190,8190,0
20230601,184900,1918474460,8190,8190,8190,8190,0
20230601,184800,1918474460,8190,8190,8190,8190,0
20230601,184700,1918474460,8190,8190,8190,8190,0
20230601,184600,1918474460,8190,8190,8190,8190,0
20230601,184500,1918474460,8190,8190,8190,8190,0
20230601,184400,1918474460,8190,8190,8190,8190,0
20230601,184300,1918474460,8190,8190,8190,8190,0
20230601,184200,1918474460,8190,8190,8190,8190,0
20230601,184100,1918474460,8190,8190,8190,8190,0
20230601,184000,1918474460,8190,8190,8190,8190,0
20230601,183900,1918474460,8190,8190,8190,8190,0
20230601,183800,1918474460,8190,8190,8190,8190,0
20230601,183700,1918474460,8190,8190,8190,8190,0
20230601,183600,1918474460,8190,8190,8190,8190,0
20230601,183500,1918474460,8190,8190,8190,8190,0
20230601,183400,1918474460,8190,8190,8190,8190,0
20230601,183300,1918474460,8190,8190,8190,8190,0
20230601,183200,1918474460,8190,8190,8190,8190,0
20230601,183100,1918474460,8190,8190,8190,8190,0
20230601,183000,1918474460,8190,8190,8190,8190,0
20230601,182900,1918474460,8190,8190,8190,8190,0
20230601,182800,1918474460,8190,8190,8190,8190,0
20230601,182700,1918474460,8190,8190,8190,8190,0
20230601,182600,1918474460,8190,8190,8190,8190,0
20230601,182500,1918474460,8190,8190,8190,8190,0
20230601,182400,1918474460,8190,8190,8190,8190,0
20230601,182300,1918474460,8190,8190,8190,8190,961
20230601,182200,1918474460,8190,8190,8190,8190,0
20230601,182100,1918474460,8190,8190,8190,8190,0
20230601,182000,1918474460,8190,8190,8190,8190,0
20230601,181900,1918474460,8190,8190,8190,8190,0
20230601,181800,1918474460,8190,8190,8190,8190,0
20230601,181700,1918474460,8190,8190,8190,8190,0
20230601,181600,1918474460,8190,8190,8190,8190,0
20230601,181500,1918474460,8190,8190,8190,8190,0
20230601,181400,1918474460,8190,8190,8190,8190,0
20230601,181300,1918474460,8190,8190,8190,8190,0
20230601,181200,1918474460,8190,8190,8190,8190,0
20230601,181100,1918474460,8190,8190,8190,8190,0
20230601,181000,1918474460,8190,8190,8190,8190,0
20230601,180900,1918474460,8190,8190,8190,8190,0
20230601,180800,1918474460,8190,8190,8190,8190,0
20230601,180700,1918474460,8190,8190,8190,8190,0
20230601,180600,1918474460,8190,8190,8190,8190,0
20230601,180500,1918474460,8190,8190,8190,8190,0
20230601,180400,1918474460,8190,8190,8190,8190,0
20230601,180300,1918474460,8190,8190,8190,8190,0
20230601,180200,1918474460,8190,8190,8190,8190,0
20230601,180100,1918474460,8190,8190,8190,8190,0
20230601,180000,1918474460,8190,8190,8190,8190,0
20230601,175900,1918474460,8190,8190,8190,8190,0
20230601,175800,1918474460,8190,8190,8190,8190,0
20230601,175700,1918474460,8190,8190,8190,8190,0
20230601,175600,1918474460,8190,8190,8190,8190,0
20230601,175500,1918474460,8190,8190,8190,8190,0
20230601,175400,1918474460,8190,8190,8190,8190,0
20230601,175300,1918474460,8190,8190,8190,8190,961
20230601,175200,1918474460,8190,8190,8190,8190,0
20230601,175100,1918474460,8190,8190,8190,8190,0
20230601,175000,1918474460,8190,8190,8190,8190,0
20230601,174900,1918474460,8190,8190,8190,8190,0
20230601,174800,1918474460,8190,8190,8190,8190,0
20230601,174700,1918474460,8190,8190,8190,8190,0
20230601,174600,1918474460,8190,8190,8190,8190,0
20230601,174500,1918474460,8190,8190,8190,8190,0
20230601,174400,1918474460,8190,8190,8190,8190,0
20230601,174300,1918474460,8190,8190,8190,8190,0
20230601,174200,1918474460,8190,8190,8190,8190,0
20230601,174100,1918474460,8190,8190,8190,8190,0
20230601,174000,1918474460,8190,8190,8190,8190,0
20230601,173900,1918474460,8190,8190,8190,8190,0
20230601,173800,1918474460,8190,8190,8190,8190,0
20230601,173700,1918474460,8190,8190,8190,8190,0
20230601,173600,1918474460,8190,8190,8190,8190,0
20230601,173500,1918474460,8190,8190,8190,8190,0
20230601,173400,1918474460,8190,8190,8190,8190,0
20230601,173300,1918474460,8190,8190,8190,8190,0
20230601,173200,1918474460,8190,8190,8190,8190,0
20230601,173100,1918474460,8190,8190,8190,8190,0
20230601,173000,1918474460,8190,8190,8190,8190,0
20230601,172900,1918474460,8190,8190,8190,8190,0
20230601,172800,1918474460,8190,8190,8190,8190,0
20230601,172700,1918474460,8190,8190,8190,8190,0
20230601,172600,1918474460,8190,8190,8190,8190,0
20230601,172500,1918474460,8190,8190,8190,8190,0
20230601,172400,1918474460,8190,8190,8190,8190,0
20230601,172300,1918474460,8190,8190,8190,8190,961
20230601,172200,1918474460,8190,8190,8190,8190,0
20230601,172100,1918474460,8190,8190,8190,8190,0
20230601,172000,1918474460,8190,8190,8190,8190,0
20230601,171900,1918474460,8190,8190,8190,8190,0
20230601,171800,1918474460,8190,8190,8190,8190,0
20230601,171700,1918474460,8190,8190,8190,8190,0
20230601,171600,1918474460,8190,8190,8190,8190,0
20230601,171500,1918474460,8190,8190,8190,8190,0
20230601,171400,1918474460,8190,8190,8190,8190,0
20230601,171300,1918474460,8190,8190,8190,8190,0
20230601,171200,1918474460,8190,8190,8190,8190,0
20230601,171100,1918474460,8190,8190,8190,8190,0
20230601,171000,1918474460,8190,8190,8190,8190,0
20230601,170900,1918474460,8190,8190,8190,8190,0
20230601,170800,1918474460,8190,8190,8190,8190,0
20230601,170700,1918474460,8190,8190,8190,8190,0
20230601,170600,1918474460,8190,8190,8190,8190,0
20230601,170500,1918474460,8190,8190,8190,8190,0
20230601,170400,1918474460,8190,8190,8190,8190,0
20230601,170300,1918474460,8190,8190,8190,8190,0
20230601,170200,1918474460,8190,8190,8190,8190,0
20230601,170100,1918474460,8190,8190,8190,8190,0
20230601,170000,1918474460,8190,8190,8190,8190,0
20230601,165900,1918474460,8190,8190,8190,8190,0
20230601,165800,1918474460,8190,8190,8190,8190,0
20230601,165700,1918474460,8190,8190,8190,8190,0
20230601,165600,1918474460,8190,8190,8190,8190,0
20230601,165500,1918474460,8190,8190,8190,8190,0
20230601,165400,1918474460,8190,8190,8190,8190,0
20230601,165300,1918474460,8190,8190,8190,8190,961
20230601,165200,1918474460,8190,8190,8190,8190,0
20230601,165100,1918474460,8190,8190,8190,8190,0
20230601,165000,1918474460,8190,8190,8190,8190,0
20230601,164900,1918474460,8190,8190,8190,8190,0
20230601,164800,1918474460,8190,8190,8190,8190,0
20230601,164700,1918474460,8190,8190,8190,8190,0
20230601,164600,1918474460,8190,8190,8190,8190,0
20230601,164500,1918474460,8190,8190,8190,8190,0
20230601,164400,1918474460,8190,8190,8190,8190,0
20230601,164300,1918474460,8190,8190,8190,8190,0
20230601,164200,1918474460,8190,8190,8190,8190,0
20230601,164100,1918474460,8190,8190,8190,8190,0
20230601,164000,1918474460,8190,8190,8190,8190,0
20230601,163900,1918474460,8190,8190,8190,8190,0
20230601,163800,1918474460,8190,8190,8190,8190,0
20230601,163700,1918474460,8190,8190,8190,8190,0
20230601,163600,1918474460,8190,8190,8190,8190,0
20230601,163500,1918474460,8190,8190,8190,8190,0
20230601,163400,1918474460,8190,8190,8190,8190,0
20230601,163300,1918474460,8190,8190,8190,8190,0
20230601,163200,1918474460,8190,8190,8190,8190,0
20230601,163100,1918474460,8190,8190,8190,8190,0
20230601,163000,1918474460,8190,8190,8190,8190,0
20230601,162900,1918474460,8190,8190,8190,8190,0
20230601,162800,1918474460,8190,8190,8190,8190,0
20230601,162700,1918474460,8190,8190,8190,8190,0
20230601,162600,1918474460,8190,8190,8190,8190,0
20230601,162500,1918474460,8190,8190,8190,8190,0
20230601,162400,1918474460,8190,8190,8190,8190,0
20230601,162300,1918474460,8190,8190,8190,8190,961
20230601,162200,1918474460,8190,8190,8190,8190,0
20230601,162100,1918474460,8190,8190,8190,8190,0
20230601,162000,1918474460,8190,8190,8190,8190,0
20230601,161900,1918474460,8190,8190,8190,8190,0
20230601,161800,1918474460,8190,8190,8190,8190,0
20230601,161700,1918474460,8190,8190,8190,8190,0
20230601,161600,1918474460,8190,8190,8190,8190,0
20230601,161500,1918474460,8190,8190,8190,8190,0
20230601,161400,1918474460,8190,8190,8190,8190,0
20230601,161300,1918474460,8190,8190,8190,8190,0
20230601,161200,1918474460,8190,8190,8190,8190,0
20230601,161100,1918474460,8190,8190,8190,8190,0
20230601,161000,1918474460,8190,8190,8190,8190,0
20230601,160900,1918474460,8190,8190,8190,8190,0
20230601,160800,1918474460,8190,8190,8190,8190,0
20230601,160700,1918474460,8190,8190,8190,8190,0
20230601,160600,1918474460,8190,8190,8190,8190,0
20230601,160500,1918474460,8190,8190,8190,8190,0
20230601,160400,1918474460,8190,8190,8190,8190,0
20230601,160300,1918474460,8190,8190,8190,8190,0
20230601,160200,1918474460,8190,8190,8190,8190,0
20230601,160100,1918474460,8190,8190,8190,8190,0
20230601,160000,1918474460,8190,8190,8190,8190,0
20230601,155900,1918474460,8190,8190,8190,8190,0
20230601,155800,1918474460,8190,8190,8190,8190,0
20230601,155700,1918474460,8190,8190,8190,8190,0
20230601,155600,1918474460,8190,8190,8190,8190,0
20230601,155500,1918474460,8190,8190,8190,8190,0
20230601,155400,1918474460,8190,8190,8190,8190,0
20230601,155300,1918474460,8190,8190,8190,8190,961
20230601,155200,1918474460,8190,8190,8190,8190,0
20230601,155100,1918474460,8190,8190,8190,8190,0
20230601,155000,1918474460,8190,8190,8190,8190,0
20230601,154900,1918474460,8190,8190,8190,8190,0
20230601,154800,1918474460,8190,8190,8190,8190,0
20230601,154700,1918474460,8190,8190,8190,8190,0
20230601,154600,1918474460,8190,8190,8190,8190,0
20230601,154500,1918474460,8190,8190,8190,8190,0
20230601,154400,1918474460,8190,8190,8190,8190,0
20230601,154300,1918474460,8190,8190,8190,8190,0
20230601,154200,1918474460,8190,8190,8190,8190,0
20230601,154100,1918474460,8190,8190,8190,8190,0
20230601,154000,1918474460,8190,8190,8190,8190,0
20230601,153900,1918474460,8190,8190,8190,8190,0
20230601,153800,1918474460,8190,8190,8190,8190,0
20230601,153700,1918474460,8190,8190,8190,8190,0
20230601,153600,1918474460,8190,8190,8190,8190,0
20230601,153500,1918474460,8190,8190,8190,8190,0
20230601,153400,1918474460,8190,8190,8190,8190,0
20230601,153300,1918474460,8190,8190,8190,8190,0
20230601,153200,1918474460,8190,8190,8190,8190,0
20230601,153100,1918474460,8190,8190,8190,8190,0
20230601,153000,1918474460,8190,8190,8190,8190,961
20230601,152900,1910603870,8160,8160,8160,8160,0
20230601,152800,1910603870,8160,8160,8160,8160,0
20230601,152700,1910603870,8160,8160,8160,8160,0
20230601,152600,1910603870,8160,8160,8160,8160,0
20230601,152500,1910603870,8160,8160,8160,8160,0
20230601,152400,1910603870,8160,8160,8160,8160,0
20230601,152300,1910603870,8160,8160,8160,8160,0
20230601,152200,1910603870,8160,8160,8160,8160,0
20230601,152100,1910603870,8160,8160,8160,8160,0
20230601,152000,1910603870,8160,8160,8160,8160,0
20230601,151900,1910603870,8160,8180,8200,8160,9589
20230601,151800,1832142450,8170,8180,8180,8170,562
20230601,151700,1827545580,8190,8180,8190,8180,60
20230601,151600,1827054190,8180,8180,8180,8180,123
20230601,151500,1826048050,8180,8190,8190,8180,79
20230601,151400,1825401140,8190,8170,8190,8170,181
20230601,151300,1823920780,8180,8180,8180,8180,890
20230601,151200,1816640580,8200,8200,8200,8200,1
20230601,151100,1816632380,8180,8180,8190,8180,612
20230601,151000,1811621220,8190,8180,8190,8180,15
20230601,150900,1811498380,8180,8180,8180,8180,19
20230601,150800,1811342960,8190,8190,8190,8190,215
20230601,150700,1809582110,8200,8200,8200,8180,3
20230601,150600,1809557530,8180,8200,8200,8180,563
20230601,150500,1804950930,8200,8180,8200,8180,36
20230601,150400,1804656410,8180,8190,8200,8180,159
20230601,150300,1803355540,8190,8200,8200,8190,88
20230601,150200,1802634540,8190,8190,8190,8190,500
20230601,150100,1798539540,8200,8200,8200,8190,414
20230601,150000,1795147380,8200,8190,8200,8190,11
20230601,145900,1795057240,8200,8200,8200,8200,41
20230601,145800,1794721040,8200,8200,8200,8200,2
20230601,145700,1794704640,8190,8200,8200,8190,328
20230601,145600,1792018040,8180,8190,8190,8180,31
20230601,145500,1791764160,8190,8190,8190,8190,181
20230601,145400,1790281770,8190,8190,8190,8190,0
20230601,145300,1790281770,8190,8190,8190,8190,8
20230601,145200,1790216250,8190,8190,8190,8190,30
20230601,145100,1789970550,8190,8190,8190,8190,701
20230601,145000,1784229360,8200,8190,8200,8190,77
20230601,144900,1783598460,8200,8190,8200,8190,43
20230601,144800,1783245960,8200,8200,8200,8200,1
20230601,144700,1783237760,8190,8200,8200,8190,127
20230601,144600,1782197360,8200,8200,8200,8200,0
20230601,144500,1782197360,8200,8200,8200,8200,1
20230601,144400,1782189160,8180,8180,8180,8180,9
20230601,144300,1782115540,8200,8180,8200,8180,57
20230601,144200,1781648170,8200,8200,8200,8180,34
20230601,144100,1781369770,8200,8200,8200,8200,514
20230601,144000,1777154970,8200,8200,8200,8200,12
20230601,143900,1777056570,8200,8190,8200,8180,204
20230601,143800,1775387310,8190,8190,8190,8190,527
20230601,143700,1771071180,8200,8200,8200,8200,0
20230601,143600,1771071180,8200,8200,8200,8200,54
20230601,143500,1770628380,8200,8200,8200,8200,3
20230601,143400,1770603780,8190,8200,8200,8190,344
20230601,143300,1767783080,8200,8200,8200,8200,326
20230601,143200,1765109880,8210,8200,8210,8200,76
20230601,143100,1764486130,8200,8210,8210,8200,21
20230601,143000,1764313790,8210,8200,8210,8200,34
20230601,142900,1764034890,8210,8210,8210,8210,159
20230601,142800,1762729500,8210,8180,8210,8180,4912
20230601,142700,1722453840,8190,8200,8200,8190,309
20230601,142600,1719922670,8190,8200,8200,8190,65
20230601,142500,1719389990,8200,8190,8200,8190,116
20230601,142400,1718438940,8200,8200,8200,8200,65
20230601,142300,1717905940,8200,8190,8200,8190,51
20230601,142200,1717487970,8190,8190,8190,8190,0
20230601,142100,1717487970,8190,8190,8190,8190,181
20230601,142000,1716005580,8200,8160,8200,8160,753
20230601,141900,1709832970,8160,8160,8160,8160,1
20230601,141800,1709824810,8160,8160,8170,8160,460
20230601,141700,1706071110,8200,8180,8200,8180,123
20230601,141600,1705063630,8170,8190,8190,8160,42
20230601,141500,1704720470,8160,8170,8170,8160,101
20230601,141400,1703895620,8170,8180,8180,8170,2150
20230601,141300,1686329220,8190,8190,8190,8180,24
20230601,141200,1686132710,8190,8190,8190,8190,0
20230601,141100,1686132710,8190,8190,8190,8180,85
20230601,141000,1685437110,8190,8190,8190,8190,28
20230601,140900,1685207790,8190,8190,8190,8190,0
20230601,140800,1685207790,8190,8200,8200,8190,36
20230601,140700,1684912690,8200,8200,8200,8200,287
20230601,140600,1682559290,8180,8200,8200,8180,541
20230601,140500,1678125930,8200,8210,8210,8200,164
20230601,140400,1676780590,8210,8200,8210,8200,1069
20230601,140300,1668011260,8190,8190,8190,8190,17
20230601,140200,1667872030,8190,8190,8190,8180,123
20230601,140100,1666865240,8190,8190,8190,8190,9
20230601,140000,1666791530,8190,8190,8190,8190,21
20230601,135900,1666619540,8200,8200,8200,8200,94
20230601,135800,1665848740,8200,8200,8200,8200,16
20230601,135700,1665717540,8210,8190,8210,8170,86
20230601,135600,1665012850,8170,8200,8200,8170,547
20230601,135500,1660538240,8200,8210,8210,8200,91
20230601,135400,1659791140,8220,8190,8220,8180,972
20230601,135300,1651826790,8190,8190,8190,8190,31
20230601,135200,1651572900,8200,8200,8200,8200,115
20230601,135100,1650629900,8200,8200,8200,8200,54
20230601,135000,1650187100,8200,8200,8210,8200,25
20230601,134900,1649981880,8210,8210,8210,8210,302
20230601,134800,1647502460,8210,8210,8210,8210,18
20230601,134700,1647354680,8210,8210,8210,8210,4
20230601,134600,1647321840,8210,8210,8210,8210,16
20230601,134500,1647190480,8210,8210,8210,8210,10
20230601,134400,1647108380,8210,8220,8220,8210,711
20230601,134300,1641268490,8230,8220,8230,8220,233
20230601,134200,1639352210,8220,8220,8230,8220,1460
20230601,134100,1627338030,8220,8220,8220,8220,10
20230601,134000,1627255830,8220,8220,8220,8220,121
20230601,133900,1626261210,8220,8220,8220,8220,102
20230601,133800,1625422770,8220,8230,8230,8220,776
20230601,133700,1619036400,8230,8210,8230,8210,480
20230601,133600,1615090870,8210,8210,8210,8210,1
20230601,133500,1615082660,8210,8210,8220,8210,174
20230601,133400,1613653560,8200,8200,8220,8200,15
20230601,133300,1613530460,8200,8200,8220,8200,656
20230601,133200,1608138980,8200,8210,8220,8200,423
20230601,133100,1604666150,8210,8210,8210,8210,10
20230601,133000,1604584050,8210,8210,8220,8210,117
20230601,132900,1603622340,8210,8220,8230,8210,1125
20230601,132800,1594373850,8220,8220,8230,8220,373
20230601,132700,1591304290,8220,8220,8230,8210,1198
20230601,132600,1581456380,8220,8220,8220,8200,145
20230601,132500,1580264590,8210,8210,8210,8200,1093
20230601,132400,1571297000,8210,8220,8220,8200,124
20230601,132300,1570278130,8210,8210,8220,8200,327
20230601,132200,1567590440,8220,8190,8220,8190,2760
20230601,132100,1544938170,8180,8170,8180,8170,512
20230601,132000,1540750060,8170,8170,8170,8170,34
20230601,131900,1540472280,8180,8180,8180,8180,0
20230601,131800,1540472280,8180,8170,8180,8170,4
20230601,131700,1540439590,8160,8170,8170,8160,202
20230601,131600,1538789400,8180,8170,8180,8170,11
20230601,131500,1538699520,8170,8170,8170,8170,11
20230601,131400,1538609650,8180,8170,8180,8170,17
20230601,131300,1538470640,8170,8170,8170,8170,26
20230601,131200,1538258220,8180,8170,8180,8170,6
20230601,131100,1538209190,8180,8180,8180,8180,1
20230601,131000,1538201010,8170,8170,8170,8170,334
20230601,130900,1535472230,8170,8170,8170,8170,256
20230601,130800,1533380710,8170,8180,8180,8170,11
20230601,130700,1533290820,8170,8170,8170,8160,533
20230601,130600,1528936230,8170,8170,8170,8170,18
20230601,130500,1528789170,8170,8170,8170,8170,8
20230601,130400,1528723810,8170,8170,8170,8170,0
20230601,130300,1528723810,8170,8180,8180,8170,20
20230601,130200,1528560400,8170,8170,8170,8170,10
20230601,130100,1528478700,8180,8180,8180,8180,392
20230601,130000,1525272140,8180,8180,8180,8180,18
20230601,125900,1525124900,8190,8190,8190,8190,75
20230601,125800,1524510650,8180,8180,8180,8180,27
20230601,125700,1524289790,8170,8170,8170,8170,9
20230601,125600,1524216260,8180,8180,8180,8180,2
20230601,125500,1524199900,8180,8190,8190,8180,205
20230601,125400,1522521000,8180,8170,8190,8170,273
20230601,125300,1520287870,8170,8180,8180,8170,42
20230601,125200,1519944450,8180,8170,8180,8170,465
20230601,125100,1516144890,8170,8170,8170,8170,50
20230601,125000,1515736390,8160,8160,8160,8160,103
20230601,124900,1514895910,8160,8160,8160,8160,8
20230601,124800,1514830630,8170,8150,8170,8150,588
20230601,124700,1510029570,8140,8160,8160,8130,22
20230601,124600,1509850490,8160,8160,8160,8160,2
20230601,124500,1509834170,8130,8160,8170,8130,417
20230601,124400,1506439540,8140,8110,8140,8100,9492
20230601,124300,1429269870,8130,8100,8130,8100,2
20230601,124200,1429253640,8130,8100,8130,8090,273
20230601,124100,1427035630,8090,8100,8120,8090,265
20230601,124000,1424891090,8100,8130,8130,8100,1601
20230601,123900,1411897410,8140,8130,8140,8120,2014
20230601,123800,1395523650,8140,8140,8140,8140,0
20230601,123700,1395523650,8140,8140,8140,8140,34
20230601,123600,1395246890,8130,8130,8130,8130,50
20230601,123500,1394840390,8130,8130,8140,8130,321
20230601,123400,1392230560,8150,8130,8150,8130,23
20230601,123300,1392043420,8130,8130,8130,8130,8
20230601,123200,1391978380,8130,8130,8130,8130,217
20230601,123100,1390214170,8130,8150,8150,8130,900
20230601,123000,1382888470,8150,8150,8150,8150,6
20230601,122900,1382839570,8160,8160,8160,8160,2390
20230601,122800,1363337170,8170,8170,8170,8170,68
20230601,122700,1362781610,8170,8170,8170,8170,23
20230601,122600,1362593700,8180,8180,8180,8180,55
20230601,122500,1362143800,8180,8160,8180,8160,157
20230601,122400,1360860120,8160,8170,8170,8160,18
20230601,122300,1360713100,8170,8170,8170,8170,0
20230601,122200,1360713100,8170,8170,8170,8170,11
20230601,122100,1360623230,8160,8170,8170,8160,201
20230601,122000,1358983060,8170,8160,8170,8160,30
20230601,121900,1358738130,8160,8170,8170,8160,16
20230601,121800,1358607460,8170,8170,8170,8170,0
20230601,121700,1358607460,8170,8170,8170,8170,19
20230601,121600,1358452230,8170,8170,8170,8170,2
20230601,121500,1358435890,8170,8170,8170,8170,226
20230601,121400,1356589470,8170,8170,8190,8160,306
20230601,121300,1354090440,8170,8170,8170,8170,0
20230601,121200,1354090440,8170,8180,8180,8170,161
20230601,121100,1352774020,8180,8180,8180,8180,500
20230601,121000,1348684020,8180,8190,8190,8180,329
20230601,120900,1345989740,8190,8190,8190,8190,62
20230601,120800,1345481960,8190,8210,8210,8190,303
20230601,120700,1343000200,8200,8200,8200,8200,22
20230601,120600,1342819800,8210,8200,8210,8200,465
20230601,120500,1339002250,8200,8200,8200,8200,536
20230601,120400,1334607050,8200,8200,8200,8200,19
20230601,120300,1334451250,8200,8200,8200,8200,287
20230601,120200,1332097850,8200,8190,8200,8190,791
20230601,120100,1325618450,8190,8190,8190,8190,11
20230601,120000,1325528360,8190,8190,8190,8190,17
20230601,115900,1325389130,8190,8190,8190,8190,135
20230601,115800,1324283480,8190,8190,8190,8190,10
20230601,115700,1324201580,8190,8190,8190,8190,18
20230601,115600,1324054160,8200,8200,8200,8200,35
20230601,115500,1323767160,8210,8210,8210,8210,86
20230601,115400,1323061100,8210,8200,8210,8200,73
20230601,115300,1322461990,8180,8210,8210,8180,134
20230601,115200,1321363610,8210,8220,8220,8210,71
20230601,115100,1320780100,8210,8180,8210,8180,3046
20230601,115000,1295802240,8190,8190,8190,8190,7
20230601,114900,1295744910,8190,8190,8190,8190,209
20230601,114800,1294033200,8180,8190,8190,8180,147
20230601,114700,1292830480,8190,8190,8190,8190,471
20230601,114600,1288972990,8190,8190,8190,8190,238
20230601,114500,1287023770,8200,8200,8200,8200,0
20230601,114400,1287023770,8200,8190,8200,8190,91
20230601,114300,1286277810,8200,8200,8200,8200,467
20230601,114200,1282448410,8200,8200,8210,8190,415
20230601,114100,1279044750,8190,8190,8190,8190,24
20230601,114000,1278848190,8200,8200,8200,8200,0
20230601,113900,1278848190,8200,8210,8210,8200,157
20230601,113800,1277559330,8200,8200,8200,8200,1
20230601,113700,1277551130,8200,8210,8210,8200,111
20230601,113600,1276639930,8210,8180,8210,8180,3134
20230601,113500,1250935700,8180,8180,8180,8180,8
20230601,113400,1250870260,8180,8170,8180,8170,21
20230601,113300,1250698650,8170,8170,8170,8170,24
20230601,113200,1250502570,8170,8170,8170,8170,70
20230601,113100,1249930670,8170,8160,8170,8160,29
20230601,113000,1249693860,8170,8170,8170,8170,9
20230601,112900,1249620330,8160,8160,8160,8160,179
20230601,112800,1248159690,8180,8180,8180,8180,0
20230601,112700,1248159690,8180,8180,8180,8180,163
20230601,112600,1246826350,8190,8190,8190,8190,432
20230601,112500,1243288270,8190,8190,8190,8190,180
20230601,112400,1241814070,8180,8170,8180,8170,422
20230601,112300,1238365460,8170,8170,8170,8170,4
20230601,112200,1238332780,8180,8180,8180,8180,0
20230601,112100,1238332780,8180,8180,8190,8160,85
20230601,112000,1237638080,8180,8180,8180,8180,5
20230601,111900,1237597180,8190,8180,8190,8180,32
20230601,111800,1237335210,8180,8180,8180,8180,4
20230601,111700,1237302490,8200,8190,8200,8190,592
20230601,111600,1232448360,8180,8190,8190,8180,351
20230601,111500,1229574670,8190,8190,8190,8190,114
20230601,111400,1228641010,8190,8200,8200,8190,85
20230601,111300,1227944620,8190,8190,8190,8190,24
20230601,111200,1227748060,8200,8190,8200,8190,276
20230601,111100,1225485240,8170,8180,8190,8170,554
20230601,111000,1220956800,8200,8200,8200,8200,276
20230601,110900,1218693600,8200,8210,8210,8200,355
20230601,110800,1215782590,8210,8200,8210,8200,186
20230601,110700,1214255580,8210,8230,8230,8210,196
20230601,110600,1212644660,8230,8220,8230,8220,657
20230601,110500,1207237640,8220,8180,8220,8180,12901
20230601,110400,1101436780,8180,8170,8190,8170,2941
20230601,110300,1077374650,8170,8160,8180,8150,1310
20230601,110200,1066669780,8160,8160,8170,8160,214
20230601,110100,1064923430,8160,8160,8160,8160,1788
20230601,110000,1050333350,8160,8170,8170,8160,514
20230601,105900,1046135970,8170,8160,8170,8160,865
20230601,105800,1039076100,8170,8170,8170,8160,2457
20230601,105700,1019002890,8170,8150,8170,8150,2225
20230601,105600,1000844900,8160,8150,8160,8140,3316
20230601,105500,973819690,8150,8130,8150,8130,3883
20230601,105400,942219210,8120,8110,8120,8110,2568
20230601,105300,921367820,8120,8110,8120,8110,133
20230601,105200,920289160,8110,8110,8110,8110,110
20230601,105100,919397060,8110,8100,8120,8100,1117
20230601,105000,910341770,8080,8080,8080,8080,1
20230601,104900,910333690,8090,8090,8090,8090,116
20230601,104800,909395250,8090,8100,8100,8090,1167
20230601,104700,899944220,8100,8100,8100,8100,20
20230601,104600,899782220,8100,8100,8100,8100,711
20230601,104500,894023120,8100,8100,8100,8100,43
20230601,104400,893674820,8100,8100,8100,8100,18
20230601,104300,893529020,8110,8110,8110,8110,10
20230601,104200,893447920,8120,8100,8120,8100,653
20230601,104100,888152090,8090,8080,8110,8080,29
20230601,104000,887917440,8090,8090,8090,8090,3
20230601,103900,887893170,8100,8090,8100,8080,419
20230601,103800,884507550,8080,8100,8110,8080,703
20230601,103700,878811530,8100,8090,8100,8090,828
20230601,103600,872106880,8090,8100,8100,8090,117
20230601,103500,871160320,8100,8100,8100,8100,91
20230601,103400,870423220,8100,8110,8110,8100,131
20230601,103300,869360970,8110,8110,8110,8110,100
20230601,103200,868549970,8120,8080,8120,8080,4349
20230601,103100,833321680,8090,8090,8100,8090,269
20230601,103000,831144390,8090,8080,8090,8080,20
20230601,102900,830982690,8060,8100,8100,8030,1030
20230601,102800,822685240,8100,8080,8100,8080,3284
20230601,102700,796101460,8070,8070,8080,8070,179
20230601,102600,794656700,8070,8070,8070,8070,12
20230601,102500,794559860,8070,8080,8080,8070,15
20230601,102400,794438690,8080,8070,8080,8070,103
20230601,102300,793606480,8070,8070,8070,8070,11
20230601,102200,793517710,8080,8070,8080,8070,210
20230601,102100,791821010,8070,8070,8070,8070,155
20230601,102000,790570160,8070,8060,8070,8060,38
20230601,101900,790263690,8070,8060,8070,8060,8
20230601,101800,790199150,8070,8070,8070,8060,55
20230601,101700,789755630,8060,8060,8060,8060,0
20230601,101600,789755630,8060,8080,8080,8060,972
20230601,101500,781919870,8080,8080,8090,8060,252
20230601,101400,779885350,8090,8090,8090,8090,13
20230601,101300,779780180,8090,8060,8100,8060,4886
20230601,101200,740306220,8060,8040,8070,8040,11691
20230601,101100,646088530,8030,8030,8030,8030,261
20230601,101000,643992700,8030,8030,8040,8030,355
20230601,100900,641141150,8030,8020,8030,8020,1214
20230601,100800,631394380,8010,8010,8010,8010,102
20230601,100700,630577360,8010,8020,8030,8010,703
20230601,100600,624938140,8020,8020,8020,8020,5
20230601,100500,624898040,8030,8030,8030,8030,39
20230601,100400,624584870,8040,8030,8040,8030,422
20230601,100300,621194390,8030,8030,8030,8030,75
20230601,100200,620592140,8040,8000,8040,8000,1141
20230601,100100,611431770,8010,7970,8010,7960,94
20230601,100000,610681400,7960,8010,8010,7960,1024
20230601,095900,602509560,8020,8020,8020,8020,9
20230601,095800,602437380,8010,8010,8010,8000,548
20230601,095700,598053260,8000,8010,8010,8000,154
20230601,095600,596821160,8020,8010,8020,8010,31
20230601,095500,596572750,8010,8020,8020,8000,177
20230601,095400,595153570,8010,8010,8010,8010,0
20230601,095300,595153570,8010,8010,8010,8010,4
20230601,095200,595121530,8010,8010,8010,8010,3
20230601,095100,595097500,8000,8010,8010,8000,72
20230601,095000,594521320,8000,8010,8010,8000,200
20230601,094900,592921230,8000,8000,8000,8000,0
20230601,094800,592921230,8000,8040,8040,8000,413
20230601,094700,589616020,8000,8010,8030,8000,812
20230601,094600,583117740,8020,8010,8020,8010,45
20230601,094500,582756900,7980,8000,8000,7980,629
20230601,094400,577737010,8000,8010,8030,8000,846
20230601,094300,570960850,8010,8020,8020,8010,170
20230601,094200,569597530,8020,8000,8020,8000,34
20230601,094100,569325180,8010,8010,8010,8010,4
20230601,094000,569293140,8010,7980,8010,7980,1083
20230601,093900,560650430,7980,8010,8010,7960,1754
20230601,093800,546627720,8010,8030,8030,8010,632
20230601,093700,541561350,8030,8060,8060,8030,1209
20230601,093600,531830060,8070,8090,8090,8070,316
20230601,093500,529277820,8080,8100,8100,8080,3
20230601,093400,529253560,8080,8090,8110,8070,405
20230601,093300,525980980,8100,8150,8150,8100,1259
20230601,093200,515769130,8130,8110,8140,8110,2797
20230601,093100,493012490,8120,8080,8130,8080,576
20230601,093000,488341420,8080,8130,8130,8080,381
20230601,092900,485256300,8130,8110,8150,8100,2022
20230601,092800,468820030,8110,8090,8110,8080,1654
20230601,092700,455436740,8090,8090,8130,8080,4313
20230601,092600,420468510,8090,8110,8140,8060,1803
20230601,092500,405899650,8100,8020,8100,8010,5794
20230601,092400,359108190,8030,7980,8030,7980,843
20230601,092300,352360590,8000,7980,8000,7980,302
20230601,092200,349946470,8000,8020,8020,7980,629
20230601,092100,344909490,8030,8040,8040,8030,43
20230601,092000,344563870,8050,8020,8060,8020,5202
20230601,091900,302791090,8020,8010,8020,8010,3106
20230601,091800,277880980,8010,7990,8010,7980,2806
20230601,091700,255424160,7990,8010,8020,7990,987
20230601,091600,247526010,8010,7990,8020,7990,4777
20230601,091500,209304440,7980,7980,7990,7960,1729
20230601,091400,195510260,7980,7970,7990,7960,2077
20230601,091300,178954030,7960,7910,7970,7910,3938
20230601,091200,147680380,7910,7910,7910,7880,314
20230601,091100,145200210,7910,7900,7910,7900,1088
20230601,091000,136598620,7880,7900,7930,7880,3250
20230601,090900,110925050,7900,7880,7900,7860,2937
20230601,090800,87782340,7890,7850,7950,7850,3228
20230601,090700,62260080,7870,7830,7870,7830,1527
20230601,090600,50276730,7830,7830,7850,7830,459
20230601,090500,46676230,7860,7860,7860,7860,0
20230601,090400,46676230,7860,7770,7860,7770,1079
20230601,090300,38241210,7760,7780,7780,7760,77
20230601,090200,37643630,7790,7790,7790,7790,90
20230601,090100,36942530,7790,7790,7800,7790,1658
20230601,090000,24025780,7790,7770,7790,7760,2793