KissMeData/340930/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205100,1478969350,18460,18460,18460,18460,2303
20230601,205000,1478969350,18460,18460,18460,18460,0
20230601,204900,1478969350,18460,18460,18460,18460,0
20230601,204800,1478969350,18460,18460,18460,18460,0
20230601,204700,1478969350,18460,18460,18460,18460,0
20230601,204600,1478969350,18460,18460,18460,18460,0
20230601,204500,1478969350,18460,18460,18460,18460,0
20230601,204400,1478969350,18460,18460,18460,18460,0
20230601,204300,1478969350,18460,18460,18460,18460,0
20230601,204200,1478969350,18460,18460,18460,18460,0
20230601,204100,1478969350,18460,18460,18460,18460,0
20230601,204000,1478969350,18460,18460,18460,18460,0
20230601,203900,1478969350,18460,18460,18460,18460,0
20230601,203800,1478969350,18460,18460,18460,18460,0
20230601,203700,1478969350,18460,18460,18460,18460,0
20230601,203600,1478969350,18460,18460,18460,18460,0
20230601,203500,1478969350,18460,18460,18460,18460,0
20230601,203400,1478969350,18460,18460,18460,18460,0
20230601,203300,1478969350,18460,18460,18460,18460,0
20230601,203200,1478969350,18460,18460,18460,18460,0
20230601,203100,1478969350,18460,18460,18460,18460,0
20230601,203000,1478969350,18460,18460,18460,18460,0
20230601,202900,1478969350,18460,18460,18460,18460,0
20230601,202800,1478969350,18460,18460,18460,18460,0
20230601,202700,1478969350,18460,18460,18460,18460,0
20230601,202600,1478969350,18460,18460,18460,18460,0
20230601,202500,1478969350,18460,18460,18460,18460,0
20230601,202400,1478969350,18460,18460,18460,18460,0
20230601,202300,1478969350,18460,18460,18460,18460,0
20230601,202200,1478969350,18460,18460,18460,18460,0
20230601,202100,1478969350,18460,18460,18460,18460,2303
20230601,202000,1478969350,18460,18460,18460,18460,0
20230601,201900,1478969350,18460,18460,18460,18460,0
20230601,201800,1478969350,18460,18460,18460,18460,0
20230601,201700,1478969350,18460,18460,18460,18460,0
20230601,201600,1478969350,18460,18460,18460,18460,0
20230601,201500,1478969350,18460,18460,18460,18460,0
20230601,201400,1478969350,18460,18460,18460,18460,0
20230601,201300,1478969350,18460,18460,18460,18460,0
20230601,201200,1478969350,18460,18460,18460,18460,0
20230601,201100,1478969350,18460,18460,18460,18460,0
20230601,201000,1478969350,18460,18460,18460,18460,0
20230601,200900,1478969350,18460,18460,18460,18460,0
20230601,200800,1478969350,18460,18460,18460,18460,0
20230601,200700,1478969350,18460,18460,18460,18460,0
20230601,200600,1478969350,18460,18460,18460,18460,0
20230601,200500,1478969350,18460,18460,18460,18460,0
20230601,200400,1478969350,18460,18460,18460,18460,0
20230601,200300,1478969350,18460,18460,18460,18460,0
20230601,200200,1478969350,18460,18460,18460,18460,0
20230601,200100,1478969350,18460,18460,18460,18460,0
20230601,200000,1478969350,18460,18460,18460,18460,0
20230601,195900,1478969350,18460,18460,18460,18460,0
20230601,195800,1478969350,18460,18460,18460,18460,0
20230601,195700,1478969350,18460,18460,18460,18460,0
20230601,195600,1478969350,18460,18460,18460,18460,0
20230601,195500,1478969350,18460,18460,18460,18460,0
20230601,195400,1478969350,18460,18460,18460,18460,0
20230601,195300,1478969350,18460,18460,18460,18460,0
20230601,195200,1478969350,18460,18460,18460,18460,0
20230601,195100,1478969350,18460,18460,18460,18460,2303
20230601,195000,1478969350,18460,18460,18460,18460,0
20230601,194900,1478969350,18460,18460,18460,18460,0
20230601,194800,1478969350,18460,18460,18460,18460,0
20230601,194700,1478969350,18460,18460,18460,18460,0
20230601,194600,1478969350,18460,18460,18460,18460,0
20230601,194500,1478969350,18460,18460,18460,18460,0
20230601,194400,1478969350,18460,18460,18460,18460,0
20230601,194300,1478969350,18460,18460,18460,18460,0
20230601,194200,1478969350,18460,18460,18460,18460,0
20230601,194100,1478969350,18460,18460,18460,18460,0
20230601,194000,1478969350,18460,18460,18460,18460,0
20230601,193900,1478969350,18460,18460,18460,18460,0
20230601,193800,1478969350,18460,18460,18460,18460,0
20230601,193700,1478969350,18460,18460,18460,18460,0
20230601,193600,1478969350,18460,18460,18460,18460,0
20230601,193500,1478969350,18460,18460,18460,18460,0
20230601,193400,1478969350,18460,18460,18460,18460,0
20230601,193300,1478969350,18460,18460,18460,18460,0
20230601,193200,1478969350,18460,18460,18460,18460,0
20230601,193100,1478969350,18460,18460,18460,18460,0
20230601,193000,1478969350,18460,18460,18460,18460,0
20230601,192900,1478969350,18460,18460,18460,18460,0
20230601,192800,1478969350,18460,18460,18460,18460,0
20230601,192700,1478969350,18460,18460,18460,18460,0
20230601,192600,1478969350,18460,18460,18460,18460,0
20230601,192500,1478969350,18460,18460,18460,18460,0
20230601,192400,1478969350,18460,18460,18460,18460,0
20230601,192300,1478969350,18460,18460,18460,18460,0
20230601,192200,1478969350,18460,18460,18460,18460,0
20230601,192100,1478969350,18460,18460,18460,18460,2303
20230601,192000,1478969350,18460,18460,18460,18460,0
20230601,191900,1478969350,18460,18460,18460,18460,0
20230601,191800,1478969350,18460,18460,18460,18460,0
20230601,191700,1478969350,18460,18460,18460,18460,0
20230601,191600,1478969350,18460,18460,18460,18460,0
20230601,191500,1478969350,18460,18460,18460,18460,0
20230601,191400,1478969350,18460,18460,18460,18460,0
20230601,191300,1478969350,18460,18460,18460,18460,0
20230601,191200,1478969350,18460,18460,18460,18460,0
20230601,191100,1478969350,18460,18460,18460,18460,0
20230601,191000,1478969350,18460,18460,18460,18460,0
20230601,190900,1478969350,18460,18460,18460,18460,0
20230601,190800,1478969350,18460,18460,18460,18460,0
20230601,190700,1478969350,18460,18460,18460,18460,0
20230601,190600,1478969350,18460,18460,18460,18460,0
20230601,190500,1478969350,18460,18460,18460,18460,0
20230601,190400,1478969350,18460,18460,18460,18460,0
20230601,190300,1478969350,18460,18460,18460,18460,0
20230601,190200,1478969350,18460,18460,18460,18460,0
20230601,190100,1478969350,18460,18460,18460,18460,0
20230601,190000,1478969350,18460,18460,18460,18460,0
20230601,185900,1478969350,18460,18460,18460,18460,0
20230601,185800,1478969350,18460,18460,18460,18460,0
20230601,185700,1478969350,18460,18460,18460,18460,0
20230601,185600,1478969350,18460,18460,18460,18460,0
20230601,185500,1478969350,18460,18460,18460,18460,0
20230601,185400,1478969350,18460,18460,18460,18460,0
20230601,185300,1478969350,18460,18460,18460,18460,0
20230601,185200,1478969350,18460,18460,18460,18460,0
20230601,185100,1478969350,18460,18460,18460,18460,2303
20230601,185000,1478969350,18460,18460,18460,18460,0
20230601,184900,1478969350,18460,18460,18460,18460,0
20230601,184800,1478969350,18460,18460,18460,18460,0
20230601,184700,1478969350,18460,18460,18460,18460,0
20230601,184600,1478969350,18460,18460,18460,18460,0
20230601,184500,1478969350,18460,18460,18460,18460,0
20230601,184400,1478969350,18460,18460,18460,18460,0
20230601,184300,1478969350,18460,18460,18460,18460,0
20230601,184200,1478969350,18460,18460,18460,18460,0
20230601,184100,1478969350,18460,18460,18460,18460,0
20230601,184000,1478969350,18460,18460,18460,18460,0
20230601,183900,1478969350,18460,18460,18460,18460,0
20230601,183800,1478969350,18460,18460,18460,18460,0
20230601,183700,1478969350,18460,18460,18460,18460,0
20230601,183600,1478969350,18460,18460,18460,18460,0
20230601,183500,1478969350,18460,18460,18460,18460,0
20230601,183400,1478969350,18460,18460,18460,18460,0
20230601,183300,1478969350,18460,18460,18460,18460,0
20230601,183200,1478969350,18460,18460,18460,18460,0
20230601,183100,1478969350,18460,18460,18460,18460,0
20230601,183000,1478969350,18460,18460,18460,18460,0
20230601,182900,1478969350,18460,18460,18460,18460,0
20230601,182800,1478969350,18460,18460,18460,18460,0
20230601,182700,1478969350,18460,18460,18460,18460,0
20230601,182600,1478969350,18460,18460,18460,18460,0
20230601,182500,1478969350,18460,18460,18460,18460,0
20230601,182400,1478969350,18460,18460,18460,18460,0
20230601,182300,1478969350,18460,18460,18460,18460,0
20230601,182200,1478969350,18460,18460,18460,18460,0
20230601,182100,1478969350,18460,18460,18460,18460,2303
20230601,182000,1478969350,18460,18460,18460,18460,0
20230601,181900,1478969350,18460,18460,18460,18460,0
20230601,181800,1478969350,18460,18460,18460,18460,0
20230601,181700,1478969350,18460,18460,18460,18460,0
20230601,181600,1478969350,18460,18460,18460,18460,0
20230601,181500,1478969350,18460,18460,18460,18460,0
20230601,181400,1478969350,18460,18460,18460,18460,0
20230601,181300,1478969350,18460,18460,18460,18460,0
20230601,181200,1478969350,18460,18460,18460,18460,0
20230601,181100,1478969350,18460,18460,18460,18460,0
20230601,181000,1478969350,18460,18460,18460,18460,0
20230601,180900,1478969350,18460,18460,18460,18460,0
20230601,180800,1478969350,18460,18460,18460,18460,0
20230601,180700,1478969350,18460,18460,18460,18460,0
20230601,180600,1478969350,18460,18460,18460,18460,0
20230601,180500,1478969350,18460,18460,18460,18460,0
20230601,180400,1478969350,18460,18460,18460,18460,0
20230601,180300,1478969350,18460,18460,18460,18460,0
20230601,180200,1478969350,18460,18460,18460,18460,0
20230601,180100,1478969350,18460,18460,18460,18460,0
20230601,180000,1478969350,18460,18460,18460,18460,0
20230601,175900,1478969350,18460,18460,18460,18460,0
20230601,175800,1478969350,18460,18460,18460,18460,0
20230601,175700,1478969350,18460,18460,18460,18460,0
20230601,175600,1478969350,18460,18460,18460,18460,0
20230601,175500,1478969350,18460,18460,18460,18460,0
20230601,175400,1478969350,18460,18460,18460,18460,0
20230601,175300,1478969350,18460,18460,18460,18460,0
20230601,175200,1478969350,18460,18460,18460,18460,0
20230601,175100,1478969350,18460,18460,18460,18460,2303
20230601,175000,1478969350,18460,18460,18460,18460,0
20230601,174900,1478969350,18460,18460,18460,18460,0
20230601,174800,1478969350,18460,18460,18460,18460,0
20230601,174700,1478969350,18460,18460,18460,18460,0
20230601,174600,1478969350,18460,18460,18460,18460,0
20230601,174500,1478969350,18460,18460,18460,18460,0
20230601,174400,1478969350,18460,18460,18460,18460,0
20230601,174300,1478969350,18460,18460,18460,18460,0
20230601,174200,1478969350,18460,18460,18460,18460,0
20230601,174100,1478969350,18460,18460,18460,18460,0
20230601,174000,1478969350,18460,18460,18460,18460,0
20230601,173900,1478969350,18460,18460,18460,18460,0
20230601,173800,1478969350,18460,18460,18460,18460,0
20230601,173700,1478969350,18460,18460,18460,18460,0
20230601,173600,1478969350,18460,18460,18460,18460,0
20230601,173500,1478969350,18460,18460,18460,18460,0
20230601,173400,1478969350,18460,18460,18460,18460,0
20230601,173300,1478969350,18460,18460,18460,18460,0
20230601,173200,1478969350,18460,18460,18460,18460,0
20230601,173100,1478969350,18460,18460,18460,18460,0
20230601,173000,1478969350,18460,18460,18460,18460,0
20230601,172900,1478969350,18460,18460,18460,18460,0
20230601,172800,1478969350,18460,18460,18460,18460,0
20230601,172700,1478969350,18460,18460,18460,18460,0
20230601,172600,1478969350,18460,18460,18460,18460,0
20230601,172500,1478969350,18460,18460,18460,18460,0
20230601,172400,1478969350,18460,18460,18460,18460,0
20230601,172300,1478969350,18460,18460,18460,18460,0
20230601,172200,1478969350,18460,18460,18460,18460,0
20230601,172100,1478969350,18460,18460,18460,18460,2303
20230601,172000,1478969350,18460,18460,18460,18460,0
20230601,171900,1478969350,18460,18460,18460,18460,0
20230601,171800,1478969350,18460,18460,18460,18460,0
20230601,171700,1478969350,18460,18460,18460,18460,0
20230601,171600,1478969350,18460,18460,18460,18460,0
20230601,171500,1478969350,18460,18460,18460,18460,0
20230601,171400,1478969350,18460,18460,18460,18460,0
20230601,171300,1478969350,18460,18460,18460,18460,0
20230601,171200,1478969350,18460,18460,18460,18460,0
20230601,171100,1478969350,18460,18460,18460,18460,0
20230601,171000,1478969350,18460,18460,18460,18460,0
20230601,170900,1478969350,18460,18460,18460,18460,0
20230601,170800,1478969350,18460,18460,18460,18460,0
20230601,170700,1478969350,18460,18460,18460,18460,0
20230601,170600,1478969350,18460,18460,18460,18460,0
20230601,170500,1478969350,18460,18460,18460,18460,0
20230601,170400,1478969350,18460,18460,18460,18460,0
20230601,170300,1478969350,18460,18460,18460,18460,0
20230601,170200,1478969350,18460,18460,18460,18460,0
20230601,170100,1478969350,18460,18460,18460,18460,0
20230601,170000,1478969350,18460,18460,18460,18460,0
20230601,165900,1478969350,18460,18460,18460,18460,0
20230601,165800,1478969350,18460,18460,18460,18460,0
20230601,165700,1478969350,18460,18460,18460,18460,0
20230601,165600,1478969350,18460,18460,18460,18460,0
20230601,165500,1478969350,18460,18460,18460,18460,0
20230601,165400,1478969350,18460,18460,18460,18460,0
20230601,165300,1478969350,18460,18460,18460,18460,0
20230601,165200,1478969350,18460,18460,18460,18460,0
20230601,165100,1478969350,18460,18460,18460,18460,2303
20230601,165000,1478969350,18460,18460,18460,18460,0
20230601,164900,1478969350,18460,18460,18460,18460,0
20230601,164800,1478969350,18460,18460,18460,18460,0
20230601,164700,1478969350,18460,18460,18460,18460,0
20230601,164600,1478969350,18460,18460,18460,18460,0
20230601,164500,1478969350,18460,18460,18460,18460,0
20230601,164400,1478969350,18460,18460,18460,18460,0
20230601,164300,1478969350,18460,18460,18460,18460,0
20230601,164200,1478969350,18460,18460,18460,18460,0
20230601,164100,1478969350,18460,18460,18460,18460,0
20230601,164000,1478969350,18460,18460,18460,18460,0
20230601,163900,1478969350,18460,18460,18460,18460,0
20230601,163800,1478969350,18460,18460,18460,18460,0
20230601,163700,1478969350,18460,18460,18460,18460,0
20230601,163600,1478969350,18460,18460,18460,18460,0
20230601,163500,1478969350,18460,18460,18460,18460,0
20230601,163400,1478969350,18460,18460,18460,18460,0
20230601,163300,1478969350,18460,18460,18460,18460,0
20230601,163200,1478969350,18460,18460,18460,18460,0
20230601,163100,1478969350,18460,18460,18460,18460,0
20230601,163000,1478969350,18460,18460,18460,18460,0
20230601,162900,1478969350,18460,18460,18460,18460,0
20230601,162800,1478969350,18460,18460,18460,18460,0
20230601,162700,1478969350,18460,18460,18460,18460,0
20230601,162600,1478969350,18460,18460,18460,18460,0
20230601,162500,1478969350,18460,18460,18460,18460,0
20230601,162400,1478969350,18460,18460,18460,18460,0
20230601,162300,1478969350,18460,18460,18460,18460,0
20230601,162200,1478969350,18460,18460,18460,18460,0
20230601,162100,1478969350,18460,18460,18460,18460,2303
20230601,162000,1478969350,18460,18460,18460,18460,0
20230601,161900,1478969350,18460,18460,18460,18460,0
20230601,161800,1478969350,18460,18460,18460,18460,0
20230601,161700,1478969350,18460,18460,18460,18460,0
20230601,161600,1478969350,18460,18460,18460,18460,0
20230601,161500,1478969350,18460,18460,18460,18460,0
20230601,161400,1478969350,18460,18460,18460,18460,0
20230601,161300,1478969350,18460,18460,18460,18460,0
20230601,161200,1478969350,18460,18460,18460,18460,0
20230601,161100,1478969350,18460,18460,18460,18460,0
20230601,161000,1478969350,18460,18460,18460,18460,0
20230601,160900,1478969350,18460,18460,18460,18460,0
20230601,160800,1478969350,18460,18460,18460,18460,0
20230601,160700,1478969350,18460,18460,18460,18460,0
20230601,160600,1478969350,18460,18460,18460,18460,0
20230601,160500,1478969350,18460,18460,18460,18460,0
20230601,160400,1478969350,18460,18460,18460,18460,0
20230601,160300,1478969350,18460,18460,18460,18460,0
20230601,160200,1478969350,18460,18460,18460,18460,0
20230601,160100,1478969350,18460,18460,18460,18460,0
20230601,160000,1478969350,18460,18460,18460,18460,0
20230601,155900,1478969350,18460,18460,18460,18460,0
20230601,155800,1478969350,18460,18460,18460,18460,0
20230601,155700,1478969350,18460,18460,18460,18460,0
20230601,155600,1478969350,18460,18460,18460,18460,0
20230601,155500,1478969350,18460,18460,18460,18460,0
20230601,155400,1478969350,18460,18460,18460,18460,0
20230601,155300,1478969350,18460,18460,18460,18460,0
20230601,155200,1478969350,18460,18460,18460,18460,0
20230601,155100,1478969350,18460,18460,18460,18460,2303
20230601,155000,1478969350,18460,18460,18460,18460,0
20230601,154900,1478969350,18460,18460,18460,18460,0
20230601,154800,1478969350,18460,18460,18460,18460,0
20230601,154700,1478969350,18460,18460,18460,18460,0
20230601,154600,1478969350,18460,18460,18460,18460,0
20230601,154500,1478969350,18460,18460,18460,18460,0
20230601,154400,1478969350,18460,18460,18460,18460,0
20230601,154300,1478969350,18460,18460,18460,18460,0
20230601,154200,1478969350,18460,18460,18460,18460,0
20230601,154100,1478969350,18460,18460,18460,18460,0
20230601,154000,1478969350,18460,18460,18460,18460,0
20230601,153900,1478969350,18460,18460,18460,18460,0
20230601,153800,1478969350,18460,18460,18460,18460,0
20230601,153700,1478969350,18460,18460,18460,18460,0
20230601,153600,1478969350,18460,18460,18460,18460,0
20230601,153500,1478969350,18460,18460,18460,18460,0
20230601,153400,1478969350,18460,18460,18460,18460,0
20230601,153300,1478969350,18460,18460,18460,18460,0
20230601,153200,1478969350,18460,18460,18460,18460,0
20230601,153100,1478969350,18460,18460,18460,18460,0
20230601,153000,1478969350,18460,18460,18460,18460,2303
20230601,152900,1436455970,18500,18500,18500,18500,0
20230601,152800,1436455970,18500,18500,18500,18500,0
20230601,152700,1436455970,18500,18500,18500,18500,0
20230601,152600,1436455970,18500,18500,18500,18500,0
20230601,152500,1436455970,18500,18500,18500,18500,0
20230601,152400,1436455970,18500,18500,18500,18500,0
20230601,152300,1436455970,18500,18500,18500,18500,0
20230601,152200,1436455970,18500,18500,18500,18500,0
20230601,152100,1436455970,18500,18500,18500,18500,0
20230601,152000,1436455970,18500,18500,18500,18500,0
20230601,151900,1436455970,18500,18500,18500,18490,10
20230601,151800,1436271040,18500,18470,18500,18470,106
20230601,151700,1434313160,18500,18490,18500,18470,491
20230601,151600,1425239460,18500,18490,18500,18490,114
20230601,151500,1423131570,18500,18490,18500,18490,8
20230601,151400,1422983630,18500,18500,18500,18490,76
20230601,151300,1421577640,18500,18500,18540,18500,31
20230601,151200,1421004100,18540,18520,18540,18490,943
20230601,151100,1403557550,18530,18530,18530,18520,16
20230601,151000,1403261080,18530,18500,18530,18500,16
20230601,150900,1402964880,18530,18500,18530,18500,7
20230601,150800,1402835290,18530,18520,18530,18490,42
20230601,150700,1402058310,18520,18530,18530,18520,55
20230601,150600,1401039210,18530,18530,18530,18490,41
20230601,150500,1400280400,18490,18500,18530,18490,327
20230601,150400,1394231040,18530,18500,18530,18500,4
20230601,150300,1394157010,18530,18490,18530,18490,39
20230601,150200,1393434440,18530,18490,18530,18490,48
20230601,150100,1392546790,18540,18530,18540,18530,18
20230601,150000,1392213240,18540,18530,18540,18530,65
20230601,145900,1391008170,18540,18540,18540,18520,87
20230601,145800,1389395260,18550,18550,18550,18550,10
20230601,145700,1389209760,18550,18490,18550,18490,71
20230601,145600,1387895370,18550,18480,18550,18470,123
20230601,145500,1385621070,18550,18500,18550,18500,85
20230601,145400,1384048360,18500,18540,18550,18470,116
20230601,145300,1381899740,18550,18520,18550,18520,212
20230601,145200,1377970520,18530,18520,18540,18470,187
20230601,145100,1374507950,18530,18520,18530,18520,155
20230601,145000,1371635920,18530,18520,18530,18520,18
20230601,144900,1371302540,18530,18470,18530,18470,224
20230601,144800,1367156000,18470,18470,18500,18470,222
20230601,144700,1363049870,18490,18460,18490,18460,19
20230601,144600,1362698900,18460,18470,18490,18460,122
20230601,144500,1360446600,18470,18470,18490,18460,38
20230601,144400,1359744730,18490,18460,18490,18460,154
20230601,144300,1356901020,18460,18490,18490,18460,329
20230601,144200,1350824210,18490,18500,18510,18490,84
20230601,144100,1349270740,18510,18510,18510,18510,11
20230601,144000,1349067130,18500,18500,18500,18500,1
20230601,143900,1349048630,18510,18510,18510,18510,2
20230601,143800,1349011610,18520,18520,18520,18520,0
20230601,143700,1349011610,18520,18520,18520,18520,0
20230601,143600,1349011610,18520,18530,18530,18520,2
20230601,143500,1348974560,18510,18530,18530,18510,2
20230601,143400,1348937520,18530,18490,18530,18490,22
20230601,143300,1348530430,18530,18480,18530,18480,58
20230601,143200,1347457980,18490,18480,18490,18480,123
20230601,143100,1345183910,18480,18480,18480,18480,3
20230601,143000,1345128470,18490,18520,18530,18480,58
20230601,142900,1344056150,18530,18520,18530,18520,32
20230601,142800,1343463240,18530,18520,18530,18520,15
20230601,142700,1343185420,18530,18520,18530,18510,103
20230601,142600,1341276970,18530,18500,18530,18500,254
20230601,142500,1336577610,18530,18520,18530,18520,11
20230601,142400,1336373880,18540,18540,18540,18540,0
20230601,142300,1336373880,18540,18540,18540,18540,0
20230601,142200,1336373880,18540,18510,18540,18510,11
20230601,142100,1336170200,18540,18540,18540,18540,47
20230601,142000,1335298820,18540,18540,18540,18540,5
20230601,141900,1335206120,18550,18550,18550,18550,0
20230601,141800,1335206120,18550,18510,18550,18510,48
20230601,141700,1334317480,18510,18510,18510,18510,89
20230601,141600,1332670090,18510,18510,18510,18510,4
20230601,141500,1332596050,18510,18510,18510,18510,138
20230601,141400,1330041670,18510,18510,18510,18510,54
20230601,141300,1329042130,18510,18510,18510,18510,54
20230601,141200,1328042590,18510,18510,18510,18510,39
20230601,141100,1327320700,18510,18510,18510,18510,2
20230601,141000,1327283680,18510,18500,18510,18500,6
20230601,140900,1327172670,18510,18510,18510,18510,30
20230601,140800,1326617370,18510,18460,18510,18460,10
20230601,140700,1326432720,18460,18460,18460,18460,15
20230601,140600,1326155820,18460,18460,18460,18450,3
20230601,140500,1326100450,18460,18460,18460,18460,243
20230601,140400,1321614670,18460,18460,18460,18460,12
20230601,140300,1321393150,18460,18460,18460,18460,2
20230601,140200,1321356230,18460,18460,18460,18460,72
20230601,140100,1320027110,18460,18450,18460,18450,170
20230601,140000,1316890440,18460,18460,18460,18460,4
20230601,135900,1316816600,18450,18460,18460,18450,1176
20230601,135800,1295119300,18460,18460,18460,18460,214
20230601,135700,1291168860,18460,18500,18500,18460,209
20230601,135600,1287310640,18460,18500,18510,18460,345
20230601,135500,1280939760,18500,18500,18500,18500,1
20230601,135400,1280921260,18510,18500,18510,18500,4
20230601,135300,1280847240,18510,18470,18510,18470,16
20230601,135200,1280551620,18500,18500,18500,18470,516
20230601,135100,1271017300,18510,18510,18510,18510,0
20230601,135000,1271017300,18510,18510,18510,18510,1
20230601,134900,1270998790,18500,18510,18510,18500,10
20230601,134800,1270813710,18510,18510,18510,18510,1
20230601,134700,1270795200,18500,18500,18510,18470,1306
20230601,134600,1246647500,18510,18520,18520,18510,356
20230601,134500,1240057890,18570,18570,18570,18520,561
20230601,134400,1229667720,18570,18530,18570,18530,21
20230601,134300,1229278310,18580,18580,18580,18580,0
20230601,134200,1229278310,18580,18580,18580,18520,885
20230601,134100,1212879000,18580,18570,18580,18570,7
20230601,134000,1212748990,18580,18580,18590,18580,31
20230601,133900,1212172980,18590,18560,18590,18540,120
20230601,133800,1209946500,18590,18560,18590,18560,51
20230601,133700,1208999910,18590,18590,18590,18590,3
20230601,133600,1208944140,18600,18570,18600,18520,447
20230601,133500,1200647590,18570,18580,18580,18530,699
20230601,133400,1187686870,18580,18570,18580,18570,5
20230601,133300,1187594000,18580,18570,18580,18530,68
20230601,133200,1186331000,18530,18560,18570,18530,13
20230601,133100,1186089810,18530,18570,18570,18530,61
20230601,133000,1184958690,18570,18570,18570,18570,18
20230601,132900,1184624430,18580,18550,18580,18550,274
20230601,132800,1179538440,18540,18540,18540,18540,13
20230601,132700,1179297420,18560,18560,18560,18560,0
20230601,132600,1179297420,18560,18560,18560,18560,5
20230601,132500,1179204620,18560,18560,18560,18560,40
20230601,132400,1178462220,18560,18560,18560,18560,0
20230601,132300,1178462220,18560,18560,18560,18560,1
20230601,132200,1178443660,18520,18520,18520,18520,18
20230601,132100,1178110300,18520,18520,18520,18520,0
20230601,132000,1178110300,18520,18520,18520,18520,20
20230601,131900,1177739900,18520,18520,18520,18520,1
20230601,131800,1177721380,18520,18520,18520,18520,0
20230601,131700,1177721380,18520,18520,18520,18520,51
20230601,131600,1176776860,18520,18530,18530,18520,84
20230601,131500,1175220800,18530,18530,18530,18530,1
20230601,131400,1175202270,18530,18540,18540,18530,134
20230601,131300,1172718860,18540,18570,18570,18540,309
20230601,131200,1166989280,18570,18570,18570,18570,2
20230601,131100,1166952140,18570,18570,18570,18570,1
20230601,131000,1166933570,18540,18540,18540,18540,45
20230601,130900,1166099270,18570,18570,18570,18570,0
20230601,130800,1166099270,18570,18570,18570,18570,0
20230601,130700,1166099270,18570,18570,18570,18570,0
20230601,130600,1166099270,18570,18570,18570,18570,0
20230601,130500,1166099270,18570,18570,18570,18570,5
20230601,130400,1166006420,18580,18580,18580,18580,83
20230601,130300,1164464280,18580,18580,18580,18580,22
20230601,130200,1164055520,18580,18580,18580,18580,2
20230601,130100,1164018360,18550,18550,18550,18550,0
20230601,130000,1164018360,18550,18550,18550,18550,43
20230601,125900,1163220710,18550,18550,18560,18550,58
20230601,125800,1162144780,18550,18550,18550,18550,26
20230601,125700,1161662480,18550,18540,18550,18540,139
20230601,125600,1159085400,18550,18550,18550,18550,42
20230601,125500,1158306300,18550,18550,18550,18550,54
20230601,125400,1157304600,18540,18550,18550,18540,13
20230601,125300,1157063550,18540,18540,18540,18540,108
20230601,125200,1155061230,18540,18540,18540,18540,9
20230601,125100,1154894370,18540,18540,18540,18540,0
20230601,125000,1154894370,18540,18540,18540,18540,38
20230601,124900,1154189850,18540,18540,18540,18540,21
20230601,124800,1153800510,18540,18540,18540,18540,0
20230601,124700,1153800510,18540,18540,18540,18540,0
20230601,124600,1153800510,18540,18540,18540,18540,0
20230601,124500,1153800510,18540,18540,18540,18540,2
20230601,124400,1153763430,18540,18520,18540,18520,62
20230601,124300,1152615170,18520,18520,18520,18520,97
20230601,124200,1150818730,18520,18520,18520,18520,0
20230601,124100,1150818730,18520,18520,18520,18520,100
20230601,124000,1148966730,18520,18540,18540,18520,11
20230601,123900,1148762990,18520,18520,18520,18520,50
20230601,123800,1147836990,18520,18520,18520,18520,2
20230601,123700,1147799950,18520,18520,18550,18520,127
20230601,123600,1145447810,18520,18530,18540,18520,84
20230601,123500,1143892090,18520,18520,18520,18520,201
20230601,123400,1140169570,18520,18530,18530,18520,857
20230601,123300,1124295090,18550,18550,18550,18530,117
20230601,123200,1122124940,18540,18540,18540,18540,34
20230601,123100,1121494580,18580,18580,18580,18580,3
20230601,123000,1121438840,18580,18580,18580,18580,0
20230601,122900,1121438840,18580,18590,18590,18580,49
20230601,122800,1120528000,18530,18540,18540,18530,271
20230601,122700,1115505820,18600,18590,18600,18590,2
20230601,122600,1115468630,18600,18560,18600,18540,17
20230601,122500,1115153190,18570,18560,18580,18530,15
20230601,122400,1114874740,18600,18600,18620,18530,22
20230601,122300,1114465850,18600,18550,18600,18530,51
20230601,122200,1113520650,18530,18540,18540,18530,140
20230601,122100,1110926410,18520,18570,18570,18520,643
20230601,122000,1099014560,18620,18620,18620,18620,1
20230601,121900,1098995940,18590,18620,18630,18580,107
20230601,121800,1097003660,18630,18620,18630,18620,137
20230601,121700,1094452520,18630,18620,18630,18620,14
20230601,121600,1094191710,18630,18630,18630,18630,0
20230601,121500,1094191710,18630,18630,18630,18630,0
20230601,121400,1094191710,18630,18580,18630,18580,20
20230601,121300,1093819960,18580,18580,18580,18580,1
20230601,121200,1093801380,18520,18530,18530,18520,300
20230601,121100,1088242890,18530,18540,18540,18530,108
20230601,121000,1086240940,18530,18530,18530,18530,12
20230601,120900,1086018580,18530,18560,18560,18530,44
20230601,120800,1085203050,18580,18580,18580,18580,0
20230601,120700,1085203050,18580,18580,18580,18580,1
20230601,120600,1085184470,18530,18580,18580,18530,27
20230601,120500,1084684110,18520,18580,18580,18520,183
20230601,120400,1081291570,18580,18580,18580,18580,10
20230601,120300,1081105770,18580,18570,18580,18570,12
20230601,120200,1080882900,18550,18570,18570,18550,57
20230601,120100,1079824430,18570,18570,18570,18570,0
20230601,120000,1079824430,18570,18580,18580,18570,87
20230601,115900,1078208310,18580,18580,18580,18580,20
20230601,115800,1077836710,18580,18580,18580,18580,57
20230601,115700,1076777650,18580,18640,18640,18580,5
20230601,115600,1076684640,18630,18630,18640,18630,44
20230601,115500,1075864500,18630,18630,18630,18630,95
20230601,115400,1074094650,18620,18620,18620,18620,0
20230601,115300,1074094650,18620,18580,18630,18500,1495
20230601,115200,1046392350,18650,18630,18650,18630,9
20230601,115100,1046224610,18580,18580,18580,18570,61
20230601,115000,1045091600,18590,18610,18610,18590,1500
20230601,114900,1017192520,18610,18630,18630,18610,323
20230601,114800,1011179210,18630,18640,18640,18630,70
20230601,114700,1009874930,18650,18640,18650,18640,3
20230601,114600,1009819000,18650,18650,18650,18650,0
20230601,114500,1009819000,18650,18650,18650,18650,0
20230601,114400,1009819000,18650,18650,18650,18650,0
20230601,114300,1009819000,18650,18650,18650,18650,2
20230601,114200,1009781700,18650,18650,18650,18650,0
20230601,114100,1009781700,18650,18650,18650,18650,529
20230601,114000,999915850,18620,18650,18650,18620,179
20230601,113900,996582750,18650,18620,18650,18620,148
20230601,113800,993825550,18650,18650,18650,18620,309
20230601,113700,988069000,18650,18660,18670,18650,250
20230601,113600,983405340,18670,18670,18670,18670,205
20230601,113500,979577990,18670,18670,18670,18670,15
20230601,113400,979297940,18670,18670,18670,18670,0
20230601,113300,979297940,18670,18670,18670,18670,90
20230601,113200,977617640,18670,18680,18680,18660,275
20230601,113100,972484240,18700,18700,18700,18670,191
20230601,113000,968914470,18710,18690,18710,18690,83
20230601,112900,967363050,18710,18720,18720,18690,284
20230601,112800,962049810,18720,18720,18730,18710,442
20230601,112700,953776560,18740,18740,18740,18740,0
20230601,112600,953776560,18740,18730,18750,18720,211
20230601,112500,949826140,18740,18760,18760,18740,206
20230601,112400,945963240,18770,18770,18770,18770,140
20230601,112300,943335440,18790,18790,18790,18790,185
20230601,112200,939859290,18800,18750,18810,18720,1965
20230601,112100,902952800,18750,18750,18750,18750,43
20230601,112000,902146550,18750,18760,18770,18750,582
20230601,111900,891228690,18760,18770,18770,18760,1113
20230601,111800,870342650,18770,18700,18770,18700,2112
20230601,111700,830773820,18700,18670,18700,18670,490
20230601,111600,821618100,18660,18660,18660,18660,303
20230601,111500,815964120,18660,18660,18660,18660,0
20230601,111400,815964120,18660,18670,18670,18650,788
20230601,111300,801260040,18670,18690,18690,18670,177
20230601,111200,797953230,18690,18690,18690,18680,478
20230601,111100,789019930,18690,18630,18690,18630,1246
20230601,111000,765767410,18650,18650,18650,18650,0
20230601,110900,765767410,18650,18630,18650,18630,148
20230601,110800,763008540,18640,18640,18640,18640,6
20230601,110700,762896700,18640,18620,18650,18620,436
20230601,110600,754769070,18620,18590,18620,18590,988
20230601,110500,736392700,18590,18580,18590,18580,404
20230601,110400,728882770,18570,18560,18570,18560,28
20230601,110300,728362910,18580,18570,18580,18560,56
20230601,110200,727322990,18580,18540,18580,18540,369
20230601,110100,720474890,18540,18540,18540,18540,125
20230601,110000,718157390,18540,18550,18550,18540,537
20230601,105900,708198530,18550,18530,18550,18530,268
20230601,105800,703230760,18530,18530,18530,18530,19
20230601,105700,702878690,18530,18530,18530,18530,5
20230601,105600,702786040,18540,18540,18540,18540,0
20230601,105500,702786040,18540,18520,18540,18520,3
20230601,105400,702730440,18520,18520,18520,18520,250
20230601,105300,698100440,18500,18490,18500,18450,1348
20230601,105200,673174080,18480,18480,18480,18480,214
20230601,105100,669219360,18480,18480,18480,18480,6
20230601,105000,669108480,18480,18480,18480,18480,19
20230601,104900,668757360,18480,18480,18480,18480,10
20230601,104800,668572560,18490,18450,18490,18450,49
20230601,104700,667668080,18450,18450,18450,18450,11
20230601,104600,667465130,18440,18440,18440,18440,20
20230601,104500,667096330,18440,18440,18440,18440,20
20230601,104400,666727530,18440,18470,18470,18440,455
20230601,104300,658333670,18480,18480,18480,18480,10
20230601,104200,658148870,18490,18490,18490,18490,5
20230601,104100,658056420,18490,18470,18490,18450,301
20230601,104000,652500130,18490,18500,18500,18490,6
20230601,103900,652389180,18460,18490,18500,18460,111
20230601,103800,650336460,18490,18490,18500,18490,84
20230601,103700,648783290,18460,18460,18460,18460,0
20230601,103600,648783290,18460,18460,18460,18460,149
20230601,103500,646032750,18460,18490,18490,18460,55
20230601,103400,645017330,18490,18490,18490,18490,16
20230601,103300,644721490,18490,18480,18490,18480,96
20230601,103200,642947400,18480,18470,18480,18470,106
20230601,103100,640988720,18480,18430,18480,18430,187
20230601,103000,637541060,18430,18460,18470,18430,291
20230601,102900,632170170,18430,18430,18460,18430,793
20230601,102800,617541070,18430,18430,18430,18430,99
20230601,102700,615716500,18440,18440,18440,18440,1
20230601,102600,615698060,18450,18450,18450,18450,0
20230601,102500,615698060,18450,18440,18450,18440,265
20230601,102400,610810460,18440,18440,18440,18440,101
20230601,102300,608948020,18400,18400,18400,18400,14
20230601,102200,608690420,18400,18410,18430,18400,91
20230601,102100,607014800,18400,18400,18410,18400,217
20230601,102000,603020150,18410,18390,18410,18390,447
20230601,101900,594794460,18390,18390,18390,18390,51
20230601,101800,593856570,18390,18390,18390,18390,2
20230601,101700,593819790,18390,18380,18390,18350,1001
20230601,101600,575439340,18390,18390,18400,18380,554
20230601,101500,565251980,18400,18400,18400,18400,131
20230601,101400,562841580,18400,18400,18400,18390,38
20230601,101300,562142480,18400,18410,18410,18400,128
20230601,101200,559787160,18410,18400,18410,18400,321
20230601,101100,553879050,18410,18410,18410,18410,29
20230601,101000,553345160,18400,18440,18440,18400,239
20230601,100900,548946000,18440,18450,18450,18440,28
20230601,100800,548429520,18450,18450,18450,18450,22
20230601,100700,548023620,18450,18440,18450,18440,395
20230601,100600,540739810,18440,18440,18440,18440,106
20230601,100500,538785170,18450,18450,18450,18450,1
20230601,100400,538766720,18400,18400,18400,18400,30
20230601,100300,538214720,18370,18400,18400,18370,4
20230601,100200,538141150,18400,18390,18400,18360,321
20230601,100100,532239690,18360,18390,18390,18360,164
20230601,100000,529227720,18350,18350,18350,18350,45
20230601,095900,528401970,18350,18400,18400,18340,1174
20230601,095800,506855570,18390,18400,18400,18390,433
20230601,095700,498892170,18400,18410,18460,18400,1574
20230601,095600,469926320,18400,18470,18470,18400,1787
20230601,095500,437031650,18440,18420,18440,18420,229
20230601,095400,432812500,18430,18440,18440,18430,91
20230601,095300,431134650,18440,18440,18440,18420,524
20230601,095200,421480140,18430,18420,18430,18420,735
20230601,095100,407941080,18430,18460,18460,18430,1112
20230601,095000,387440330,18500,18500,18500,18440,470
20230601,094900,378768800,18450,18480,18500,18440,1755
20230601,094800,346380130,18490,18490,18490,18470,1394
20230601,094700,320621140,18490,18520,18520,18490,481
20230601,094600,311724390,18520,18560,18560,18510,311
20230601,094500,305964790,18560,18550,18560,18520,912
20230601,094400,289063150,18560,18570,18570,18560,4
20230601,094300,288988880,18580,18580,18580,18580,62
20230601,094200,287836920,18580,18580,18580,18540,9
20230601,094100,287669900,18590,18550,18590,18550,26
20230601,094000,287187560,18540,18520,18540,18520,564
20230601,093900,276732590,18530,18510,18530,18510,318
20230601,093800,270841130,18520,18520,18520,18520,102
20230601,093700,268952090,18520,18530,18530,18500,649
20230601,093600,256941570,18510,18530,18530,18510,92
20230601,093500,255237810,18530,18530,18530,18510,56
20230601,093400,254201170,18530,18530,18530,18530,2
20230601,093300,254164110,18540,18520,18540,18480,477
20230601,093200,245341540,18520,18520,18520,18510,50
20230601,093100,244415980,18520,18520,18520,18490,902
20230601,093000,227731590,18500,18540,18540,18500,857
20230601,092900,211867300,18540,18530,18540,18510,394
20230601,092800,204574180,18540,18530,18540,18510,940
20230601,092700,187163580,18530,18550,18550,18530,1979
20230601,092600,150484270,18560,18560,18570,18560,142
20230601,092500,147848730,18570,18600,18600,18560,377
20230601,092400,140844490,18600,18600,18600,18600,0
20230601,092300,140844490,18600,18600,18600,18600,100
20230601,092200,138984490,18600,18590,18600,18590,355
20230601,092100,132383020,18600,18600,18600,18590,216
20230601,092000,128366920,18600,18590,18600,18590,84
20230601,091900,126805350,18590,18590,18590,18580,203
20230601,091800,123031800,18590,18590,18590,18550,58
20230601,091700,121955730,18590,18550,18600,18550,137
20230601,091600,119414250,18550,18550,18550,18550,522
20230601,091500,109731150,18550,18550,18560,18550,105
20230601,091400,107783390,18550,18550,18550,18550,13
20230601,091300,107542240,18550,18550,18550,18550,53
20230601,091200,106559090,18600,18600,18600,18550,17
20230601,091100,106242940,18600,18600,18600,18600,41
20230601,091000,105480340,18600,18600,18600,18600,0
20230601,090900,105480340,18600,18550,18600,18510,1000
20230601,090800,86957600,18560,18500,18560,18500,239
20230601,090700,82525750,18490,18560,18560,18490,62
20230601,090600,81378320,18480,18580,18580,18480,1215
20230601,090500,58859760,18600,18610,18610,18590,2171
20230601,090400,18485060,18610,18670,18670,18610,467
20230601,090300,9776430,18670,18620,18680,18620,70
20230601,090200,8469960,18620,18620,18620,18620,58
20230601,090100,7390000,18620,18630,18630,18620,187
20230601,090000,3908050,18620,18610,18620,18610,204