KissMeData/044490/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211700,966418480,14300,14300,14300,14300,1253
20230601,211600,966418480,14300,14300,14300,14300,0
20230601,211500,966418480,14300,14300,14300,14300,0
20230601,211400,966418480,14300,14300,14300,14300,0
20230601,211300,966418480,14300,14300,14300,14300,0
20230601,211200,966418480,14300,14300,14300,14300,0
20230601,211100,966418480,14300,14300,14300,14300,0
20230601,211000,966418480,14300,14300,14300,14300,0
20230601,210900,966418480,14300,14300,14300,14300,0
20230601,210800,966418480,14300,14300,14300,14300,0
20230601,210700,966418480,14300,14300,14300,14300,0
20230601,210600,966418480,14300,14300,14300,14300,0
20230601,210500,966418480,14300,14300,14300,14300,0
20230601,210400,966418480,14300,14300,14300,14300,0
20230601,210300,966418480,14300,14300,14300,14300,0
20230601,210200,966418480,14300,14300,14300,14300,0
20230601,210100,966418480,14300,14300,14300,14300,0
20230601,210000,966418480,14300,14300,14300,14300,0
20230601,205900,966418480,14300,14300,14300,14300,0
20230601,205800,966418480,14300,14300,14300,14300,0
20230601,205700,966418480,14300,14300,14300,14300,0
20230601,205600,966418480,14300,14300,14300,14300,0
20230601,205500,966418480,14300,14300,14300,14300,0
20230601,205400,966418480,14300,14300,14300,14300,0
20230601,205300,966418480,14300,14300,14300,14300,0
20230601,205200,966418480,14300,14300,14300,14300,0
20230601,205100,966418480,14300,14300,14300,14300,0
20230601,205000,966418480,14300,14300,14300,14300,0
20230601,204900,966418480,14300,14300,14300,14300,0
20230601,204800,966418480,14300,14300,14300,14300,0
20230601,204700,966418480,14300,14300,14300,14300,1253
20230601,204600,966418480,14300,14300,14300,14300,0
20230601,204500,966418480,14300,14300,14300,14300,0
20230601,204400,966418480,14300,14300,14300,14300,0
20230601,204300,966418480,14300,14300,14300,14300,0
20230601,204200,966418480,14300,14300,14300,14300,0
20230601,204100,966418480,14300,14300,14300,14300,0
20230601,204000,966418480,14300,14300,14300,14300,0
20230601,203900,966418480,14300,14300,14300,14300,0
20230601,203800,966418480,14300,14300,14300,14300,0
20230601,203700,966418480,14300,14300,14300,14300,0
20230601,203600,966418480,14300,14300,14300,14300,0
20230601,203500,966418480,14300,14300,14300,14300,0
20230601,203400,966418480,14300,14300,14300,14300,0
20230601,203300,966418480,14300,14300,14300,14300,0
20230601,203200,966418480,14300,14300,14300,14300,0
20230601,203100,966418480,14300,14300,14300,14300,0
20230601,203000,966418480,14300,14300,14300,14300,0
20230601,202900,966418480,14300,14300,14300,14300,0
20230601,202800,966418480,14300,14300,14300,14300,0
20230601,202700,966418480,14300,14300,14300,14300,0
20230601,202600,966418480,14300,14300,14300,14300,0
20230601,202500,966418480,14300,14300,14300,14300,0
20230601,202400,966418480,14300,14300,14300,14300,0
20230601,202300,966418480,14300,14300,14300,14300,0
20230601,202200,966418480,14300,14300,14300,14300,0
20230601,202100,966418480,14300,14300,14300,14300,0
20230601,202000,966418480,14300,14300,14300,14300,0
20230601,201900,966418480,14300,14300,14300,14300,0
20230601,201800,966418480,14300,14300,14300,14300,0
20230601,201700,966418480,14300,14300,14300,14300,1253
20230601,201600,966418480,14300,14300,14300,14300,0
20230601,201500,966418480,14300,14300,14300,14300,0
20230601,201400,966418480,14300,14300,14300,14300,0
20230601,201300,966418480,14300,14300,14300,14300,0
20230601,201200,966418480,14300,14300,14300,14300,0
20230601,201100,966418480,14300,14300,14300,14300,0
20230601,201000,966418480,14300,14300,14300,14300,0
20230601,200900,966418480,14300,14300,14300,14300,0
20230601,200800,966418480,14300,14300,14300,14300,0
20230601,200700,966418480,14300,14300,14300,14300,0
20230601,200600,966418480,14300,14300,14300,14300,0
20230601,200500,966418480,14300,14300,14300,14300,0
20230601,200400,966418480,14300,14300,14300,14300,0
20230601,200300,966418480,14300,14300,14300,14300,0
20230601,200200,966418480,14300,14300,14300,14300,0
20230601,200100,966418480,14300,14300,14300,14300,0
20230601,200000,966418480,14300,14300,14300,14300,0
20230601,195900,966418480,14300,14300,14300,14300,0
20230601,195800,966418480,14300,14300,14300,14300,0
20230601,195700,966418480,14300,14300,14300,14300,0
20230601,195600,966418480,14300,14300,14300,14300,0
20230601,195500,966418480,14300,14300,14300,14300,0
20230601,195400,966418480,14300,14300,14300,14300,0
20230601,195300,966418480,14300,14300,14300,14300,0
20230601,195200,966418480,14300,14300,14300,14300,0
20230601,195100,966418480,14300,14300,14300,14300,0
20230601,195000,966418480,14300,14300,14300,14300,0
20230601,194900,966418480,14300,14300,14300,14300,0
20230601,194800,966418480,14300,14300,14300,14300,0
20230601,194700,966418480,14300,14300,14300,14300,1253
20230601,194600,966418480,14300,14300,14300,14300,0
20230601,194500,966418480,14300,14300,14300,14300,0
20230601,194400,966418480,14300,14300,14300,14300,0
20230601,194300,966418480,14300,14300,14300,14300,0
20230601,194200,966418480,14300,14300,14300,14300,0
20230601,194100,966418480,14300,14300,14300,14300,0
20230601,194000,966418480,14300,14300,14300,14300,0
20230601,193900,966418480,14300,14300,14300,14300,0
20230601,193800,966418480,14300,14300,14300,14300,0
20230601,193700,966418480,14300,14300,14300,14300,0
20230601,193600,966418480,14300,14300,14300,14300,0
20230601,193500,966418480,14300,14300,14300,14300,0
20230601,193400,966418480,14300,14300,14300,14300,0
20230601,193300,966418480,14300,14300,14300,14300,0
20230601,193200,966418480,14300,14300,14300,14300,0
20230601,193100,966418480,14300,14300,14300,14300,0
20230601,193000,966418480,14300,14300,14300,14300,0
20230601,192900,966418480,14300,14300,14300,14300,0
20230601,192800,966418480,14300,14300,14300,14300,0
20230601,192700,966418480,14300,14300,14300,14300,0
20230601,192600,966418480,14300,14300,14300,14300,0
20230601,192500,966418480,14300,14300,14300,14300,0
20230601,192400,966418480,14300,14300,14300,14300,0
20230601,192300,966418480,14300,14300,14300,14300,0
20230601,192200,966418480,14300,14300,14300,14300,0
20230601,192100,966418480,14300,14300,14300,14300,0
20230601,192000,966418480,14300,14300,14300,14300,0
20230601,191900,966418480,14300,14300,14300,14300,0
20230601,191800,966418480,14300,14300,14300,14300,0
20230601,191700,966418480,14300,14300,14300,14300,1253
20230601,191600,966418480,14300,14300,14300,14300,0
20230601,191500,966418480,14300,14300,14300,14300,0
20230601,191400,966418480,14300,14300,14300,14300,0
20230601,191300,966418480,14300,14300,14300,14300,0
20230601,191200,966418480,14300,14300,14300,14300,0
20230601,191100,966418480,14300,14300,14300,14300,0
20230601,191000,966418480,14300,14300,14300,14300,0
20230601,190900,966418480,14300,14300,14300,14300,0
20230601,190800,966418480,14300,14300,14300,14300,0
20230601,190700,966418480,14300,14300,14300,14300,0
20230601,190600,966418480,14300,14300,14300,14300,0
20230601,190500,966418480,14300,14300,14300,14300,0
20230601,190400,966418480,14300,14300,14300,14300,0
20230601,190300,966418480,14300,14300,14300,14300,0
20230601,190200,966418480,14300,14300,14300,14300,0
20230601,190100,966418480,14300,14300,14300,14300,0
20230601,190000,966418480,14300,14300,14300,14300,0
20230601,185900,966418480,14300,14300,14300,14300,0
20230601,185800,966418480,14300,14300,14300,14300,0
20230601,185700,966418480,14300,14300,14300,14300,0
20230601,185600,966418480,14300,14300,14300,14300,0
20230601,185500,966418480,14300,14300,14300,14300,0
20230601,185400,966418480,14300,14300,14300,14300,0
20230601,185300,966418480,14300,14300,14300,14300,0
20230601,185200,966418480,14300,14300,14300,14300,0
20230601,185100,966418480,14300,14300,14300,14300,0
20230601,185000,966418480,14300,14300,14300,14300,0
20230601,184900,966418480,14300,14300,14300,14300,0
20230601,184800,966418480,14300,14300,14300,14300,0
20230601,184700,966418480,14300,14300,14300,14300,1253
20230601,184600,966418480,14300,14300,14300,14300,0
20230601,184500,966418480,14300,14300,14300,14300,0
20230601,184400,966418480,14300,14300,14300,14300,0
20230601,184300,966418480,14300,14300,14300,14300,0
20230601,184200,966418480,14300,14300,14300,14300,0
20230601,184100,966418480,14300,14300,14300,14300,0
20230601,184000,966418480,14300,14300,14300,14300,0
20230601,183900,966418480,14300,14300,14300,14300,0
20230601,183800,966418480,14300,14300,14300,14300,0
20230601,183700,966418480,14300,14300,14300,14300,0
20230601,183600,966418480,14300,14300,14300,14300,0
20230601,183500,966418480,14300,14300,14300,14300,0
20230601,183400,966418480,14300,14300,14300,14300,0
20230601,183300,966418480,14300,14300,14300,14300,0
20230601,183200,966418480,14300,14300,14300,14300,0
20230601,183100,966418480,14300,14300,14300,14300,0
20230601,183000,966418480,14300,14300,14300,14300,0
20230601,182900,966418480,14300,14300,14300,14300,0
20230601,182800,966418480,14300,14300,14300,14300,0
20230601,182700,966418480,14300,14300,14300,14300,0
20230601,182600,966418480,14300,14300,14300,14300,0
20230601,182500,966418480,14300,14300,14300,14300,0
20230601,182400,966418480,14300,14300,14300,14300,0
20230601,182300,966418480,14300,14300,14300,14300,0
20230601,182200,966418480,14300,14300,14300,14300,0
20230601,182100,966418480,14300,14300,14300,14300,0
20230601,182000,966418480,14300,14300,14300,14300,0
20230601,181900,966418480,14300,14300,14300,14300,0
20230601,181800,966418480,14300,14300,14300,14300,0
20230601,181700,966418480,14300,14300,14300,14300,1253
20230601,181600,966418480,14300,14300,14300,14300,0
20230601,181500,966418480,14300,14300,14300,14300,0
20230601,181400,966418480,14300,14300,14300,14300,0
20230601,181300,966418480,14300,14300,14300,14300,0
20230601,181200,966418480,14300,14300,14300,14300,0
20230601,181100,966418480,14300,14300,14300,14300,0
20230601,181000,966418480,14300,14300,14300,14300,0
20230601,180900,966418480,14300,14300,14300,14300,0
20230601,180800,966418480,14300,14300,14300,14300,0
20230601,180700,966418480,14300,14300,14300,14300,0
20230601,180600,966418480,14300,14300,14300,14300,0
20230601,180500,966418480,14300,14300,14300,14300,0
20230601,180400,966418480,14300,14300,14300,14300,0
20230601,180300,966418480,14300,14300,14300,14300,0
20230601,180200,966418480,14300,14300,14300,14300,0
20230601,180100,966418480,14300,14300,14300,14300,0
20230601,180000,966418480,14300,14300,14300,14300,0
20230601,175900,966418480,14300,14300,14300,14300,0
20230601,175800,966418480,14300,14300,14300,14300,0
20230601,175700,966418480,14300,14300,14300,14300,0
20230601,175600,966418480,14300,14300,14300,14300,0
20230601,175500,966418480,14300,14300,14300,14300,0
20230601,175400,966418480,14300,14300,14300,14300,0
20230601,175300,966418480,14300,14300,14300,14300,0
20230601,175200,966418480,14300,14300,14300,14300,0
20230601,175100,966418480,14300,14300,14300,14300,0
20230601,175000,966418480,14300,14300,14300,14300,0
20230601,174900,966418480,14300,14300,14300,14300,0
20230601,174800,966418480,14300,14300,14300,14300,0
20230601,174700,966418480,14300,14300,14300,14300,1253
20230601,174600,966418480,14300,14300,14300,14300,0
20230601,174500,966418480,14300,14300,14300,14300,0
20230601,174400,966418480,14300,14300,14300,14300,0
20230601,174300,966418480,14300,14300,14300,14300,0
20230601,174200,966418480,14300,14300,14300,14300,0
20230601,174100,966418480,14300,14300,14300,14300,0
20230601,174000,966418480,14300,14300,14300,14300,0
20230601,173900,966418480,14300,14300,14300,14300,0
20230601,173800,966418480,14300,14300,14300,14300,0
20230601,173700,966418480,14300,14300,14300,14300,0
20230601,173600,966418480,14300,14300,14300,14300,0
20230601,173500,966418480,14300,14300,14300,14300,0
20230601,173400,966418480,14300,14300,14300,14300,0
20230601,173300,966418480,14300,14300,14300,14300,0
20230601,173200,966418480,14300,14300,14300,14300,0
20230601,173100,966418480,14300,14300,14300,14300,0
20230601,173000,966418480,14300,14300,14300,14300,0
20230601,172900,966418480,14300,14300,14300,14300,0
20230601,172800,966418480,14300,14300,14300,14300,0
20230601,172700,966418480,14300,14300,14300,14300,0
20230601,172600,966418480,14300,14300,14300,14300,0
20230601,172500,966418480,14300,14300,14300,14300,0
20230601,172400,966418480,14300,14300,14300,14300,0
20230601,172300,966418480,14300,14300,14300,14300,0
20230601,172200,966418480,14300,14300,14300,14300,0
20230601,172100,966418480,14300,14300,14300,14300,0
20230601,172000,966418480,14300,14300,14300,14300,0
20230601,171900,966418480,14300,14300,14300,14300,0
20230601,171800,966418480,14300,14300,14300,14300,0
20230601,171700,966418480,14300,14300,14300,14300,1253
20230601,171600,966418480,14300,14300,14300,14300,0
20230601,171500,966418480,14300,14300,14300,14300,0
20230601,171400,966418480,14300,14300,14300,14300,0
20230601,171300,966418480,14300,14300,14300,14300,0
20230601,171200,966418480,14300,14300,14300,14300,0
20230601,171100,966418480,14300,14300,14300,14300,0
20230601,171000,966418480,14300,14300,14300,14300,0
20230601,170900,966418480,14300,14300,14300,14300,0
20230601,170800,966418480,14300,14300,14300,14300,0
20230601,170700,966418480,14300,14300,14300,14300,0
20230601,170600,966418480,14300,14300,14300,14300,0
20230601,170500,966418480,14300,14300,14300,14300,0
20230601,170400,966418480,14300,14300,14300,14300,0
20230601,170300,966418480,14300,14300,14300,14300,0
20230601,170200,966418480,14300,14300,14300,14300,0
20230601,170100,966418480,14300,14300,14300,14300,0
20230601,170000,966418480,14300,14300,14300,14300,0
20230601,165900,966418480,14300,14300,14300,14300,0
20230601,165800,966418480,14300,14300,14300,14300,0
20230601,165700,966418480,14300,14300,14300,14300,0
20230601,165600,966418480,14300,14300,14300,14300,0
20230601,165500,966418480,14300,14300,14300,14300,0
20230601,165400,966418480,14300,14300,14300,14300,0
20230601,165300,966418480,14300,14300,14300,14300,0
20230601,165200,966418480,14300,14300,14300,14300,0
20230601,165100,966418480,14300,14300,14300,14300,0
20230601,165000,966418480,14300,14300,14300,14300,0
20230601,164900,966418480,14300,14300,14300,14300,0
20230601,164800,966418480,14300,14300,14300,14300,0
20230601,164700,966418480,14300,14300,14300,14300,1253
20230601,164600,966418480,14300,14300,14300,14300,0
20230601,164500,966418480,14300,14300,14300,14300,0
20230601,164400,966418480,14300,14300,14300,14300,0
20230601,164300,966418480,14300,14300,14300,14300,0
20230601,164200,966418480,14300,14300,14300,14300,0
20230601,164100,966418480,14300,14300,14300,14300,0
20230601,164000,966418480,14300,14300,14300,14300,0
20230601,163900,966418480,14300,14300,14300,14300,0
20230601,163800,966418480,14300,14300,14300,14300,0
20230601,163700,966418480,14300,14300,14300,14300,0
20230601,163600,966418480,14300,14300,14300,14300,0
20230601,163500,966418480,14300,14300,14300,14300,0
20230601,163400,966418480,14300,14300,14300,14300,0
20230601,163300,966418480,14300,14300,14300,14300,0
20230601,163200,966418480,14300,14300,14300,14300,0
20230601,163100,966418480,14300,14300,14300,14300,0
20230601,163000,966418480,14300,14300,14300,14300,0
20230601,162900,966418480,14300,14300,14300,14300,0
20230601,162800,966418480,14300,14300,14300,14300,0
20230601,162700,966418480,14300,14300,14300,14300,0
20230601,162600,966418480,14300,14300,14300,14300,0
20230601,162500,966418480,14300,14300,14300,14300,0
20230601,162400,966418480,14300,14300,14300,14300,0
20230601,162300,966418480,14300,14300,14300,14300,0
20230601,162200,966418480,14300,14300,14300,14300,0
20230601,162100,966418480,14300,14300,14300,14300,0
20230601,162000,966418480,14300,14300,14300,14300,0
20230601,161900,966418480,14300,14300,14300,14300,0
20230601,161800,966418480,14300,14300,14300,14300,0
20230601,161700,966418480,14300,14300,14300,14300,1253
20230601,161600,966418480,14300,14300,14300,14300,0
20230601,161500,966418480,14300,14300,14300,14300,0
20230601,161400,966418480,14300,14300,14300,14300,0
20230601,161300,966418480,14300,14300,14300,14300,0
20230601,161200,966418480,14300,14300,14300,14300,0
20230601,161100,966418480,14300,14300,14300,14300,0
20230601,161000,966418480,14300,14300,14300,14300,0
20230601,160900,966418480,14300,14300,14300,14300,0
20230601,160800,966418480,14300,14300,14300,14300,0
20230601,160700,966418480,14300,14300,14300,14300,0
20230601,160600,966418480,14300,14300,14300,14300,0
20230601,160500,966418480,14300,14300,14300,14300,0
20230601,160400,966418480,14300,14300,14300,14300,0
20230601,160300,966418480,14300,14300,14300,14300,0
20230601,160200,966418480,14300,14300,14300,14300,0
20230601,160100,966418480,14300,14300,14300,14300,0
20230601,160000,966418480,14300,14300,14300,14300,0
20230601,155900,966418480,14300,14300,14300,14300,0
20230601,155800,966418480,14300,14300,14300,14300,0
20230601,155700,966418480,14300,14300,14300,14300,0
20230601,155600,966418480,14300,14300,14300,14300,0
20230601,155500,966418480,14300,14300,14300,14300,0
20230601,155400,966418480,14300,14300,14300,14300,0
20230601,155300,966418480,14300,14300,14300,14300,0
20230601,155200,966418480,14300,14300,14300,14300,0
20230601,155100,966418480,14300,14300,14300,14300,0
20230601,155000,966418480,14300,14300,14300,14300,0
20230601,154900,966418480,14300,14300,14300,14300,0
20230601,154800,966418480,14300,14300,14300,14300,0
20230601,154700,966418480,14300,14300,14300,14300,1253
20230601,154600,966418480,14300,14300,14300,14300,0
20230601,154500,966418480,14300,14300,14300,14300,0
20230601,154400,966418480,14300,14300,14300,14300,0
20230601,154300,966418480,14300,14300,14300,14300,0
20230601,154200,966418480,14300,14300,14300,14300,0
20230601,154100,966418480,14300,14300,14300,14300,0
20230601,154000,966418480,14300,14300,14300,14300,0
20230601,153900,966418480,14300,14300,14300,14300,0
20230601,153800,966418480,14300,14300,14300,14300,0
20230601,153700,966418480,14300,14300,14300,14300,0
20230601,153600,966418480,14300,14300,14300,14300,0
20230601,153500,966418480,14300,14300,14300,14300,0
20230601,153400,966418480,14300,14300,14300,14300,0
20230601,153300,966418480,14300,14300,14300,14300,0
20230601,153200,966418480,14300,14300,14300,14300,0
20230601,153100,966418480,14300,14300,14300,14300,0
20230601,153000,966418480,14300,14300,14300,14300,1253
20230601,152900,948500580,14320,14320,14320,14320,0
20230601,152800,948500580,14320,14320,14320,14320,0
20230601,152700,948500580,14320,14320,14320,14320,0
20230601,152600,948500580,14320,14320,14320,14320,0
20230601,152500,948500580,14320,14320,14320,14320,0
20230601,152400,948500580,14320,14320,14320,14320,0
20230601,152300,948500580,14320,14320,14320,14320,0
20230601,152200,948500580,14320,14320,14320,14320,0
20230601,152100,948500580,14320,14320,14320,14320,0
20230601,152000,948500580,14320,14320,14320,14320,0
20230601,151900,948500580,14320,14330,14330,14320,30
20230601,151800,948070950,14330,14330,14330,14320,66
20230601,151700,947125490,14330,14330,14330,14330,32
20230601,151600,946666930,14330,14330,14330,14320,229
20230601,151500,943385430,14330,14340,14340,14330,58
20230601,151400,942553920,14340,14340,14340,14330,165
20230601,151300,940189000,14340,14340,14340,14330,66
20230601,151200,939242840,14340,14330,14340,14330,169
20230601,151100,936819660,14340,14330,14340,14330,603
20230601,151000,928178570,14330,14330,14330,14330,121
20230601,150900,926444640,14330,14330,14330,14330,78
20230601,150800,925326900,14330,14310,14330,14310,48
20230601,150700,924639370,14320,14320,14330,14310,161
20230601,150600,922333570,14330,14330,14330,14320,140
20230601,150500,920327450,14330,14320,14330,14320,35
20230601,150400,919825970,14330,14330,14330,14320,67
20230601,150300,918866060,14330,14330,14330,14330,119
20230601,150200,917160790,14330,14330,14330,14320,107
20230601,150100,915627820,14330,14320,14330,14320,86
20230601,150000,914395850,14320,14300,14320,14300,105
20230601,145900,912893870,14310,14310,14320,14310,158
20230601,145800,910632360,14320,14320,14320,14310,148
20230601,145700,908513400,14330,14320,14330,14320,143
20230601,145600,906465230,14320,14320,14320,14320,142
20230601,145500,904431790,14320,14300,14320,14300,82
20230601,145400,903258380,14300,14310,14310,14300,172
20230601,145300,900798040,14310,14300,14310,14300,2621
20230601,145200,863312670,14300,14300,14300,14300,39
20230601,145100,862754970,14290,14300,14300,14290,59
20230601,145000,861911770,14300,14300,14300,14300,1208
20230601,144900,844637370,14300,14300,14300,14300,96
20230601,144800,843264570,14290,14290,14290,14290,50
20230601,144700,842550070,14290,14300,14300,14290,266
20230601,144600,838747370,14300,14300,14300,14300,55
20230601,144500,837960870,14300,14300,14300,14300,151
20230601,144400,835801570,14300,14300,14300,14300,308
20230601,144300,831397170,14300,14300,14300,14290,148
20230601,144200,829280810,14300,14300,14300,14300,84
20230601,144100,828079610,14300,14280,14300,14280,3417
20230601,144000,779280200,14280,14280,14280,14280,75
20230601,143900,778209200,14270,14270,14270,14270,65
20230601,143800,777281650,14270,14270,14270,14270,86
20230601,143700,776054430,14280,14270,14280,14270,228
20230601,143600,772800590,14270,14260,14270,14260,390
20230601,143500,767235590,14270,14270,14270,14270,91
20230601,143400,765937020,14280,14250,14280,14250,1537
20230601,143300,744028730,14250,14260,14260,14250,294
20230601,143200,739838630,14260,14260,14260,14260,202
20230601,143100,736958110,14260,14260,14260,14260,39
20230601,143000,736401970,14260,14270,14270,14260,150
20230601,142900,734262090,14270,14270,14270,14270,101
20230601,142800,732820820,14260,14260,14260,14260,887
20230601,142700,720172200,14260,14260,14260,14260,113
20230601,142600,718560820,14260,14250,14260,14250,977
20230601,142500,704637640,14260,14260,14260,14260,54
20230601,142400,703867600,14260,14260,14260,14260,139
20230601,142300,701885460,14260,14250,14260,14250,243
20230601,142200,698420810,14260,14260,14260,14260,39
20230601,142100,697864670,14260,14250,14260,14250,100
20230601,142000,696439170,14260,14260,14260,14250,188
20230601,141900,693758940,14260,14270,14270,14260,82
20230601,141800,692589230,14270,14270,14270,14270,95
20230601,141700,691233580,14270,14270,14270,14270,38
20230601,141600,690691320,14270,14270,14270,14270,247
20230601,141500,687166630,14270,14270,14270,14270,171
20230601,141400,684726460,14270,14270,14270,14270,28
20230601,141300,684326900,14270,14270,14270,14270,141
20230601,141200,682314830,14270,14270,14270,14270,121
20230601,141100,680588160,14270,14250,14270,14250,261
20230601,141000,676868330,14260,14250,14260,14240,1151
20230601,140900,660464040,14240,14250,14250,14240,27
20230601,140800,660079490,14250,14250,14250,14240,171
20230601,140700,657643240,14250,14250,14250,14250,7
20230601,140600,657543490,14250,14250,14250,14250,179
20230601,140500,654992740,14240,14250,14250,14240,67
20230601,140400,654038490,14250,14250,14250,14250,76
20230601,140300,652955490,14250,14250,14250,14240,163
20230601,140200,650633240,14250,14250,14250,14250,45
20230601,140100,649991990,14260,14260,14260,14260,84
20230601,140000,648794150,14260,14260,14260,14260,55
20230601,135900,648009850,14260,14250,14260,14250,74
20230601,135800,646954960,14250,14260,14260,14250,87
20230601,135700,645714560,14260,14260,14260,14260,236
20230601,135600,642349200,14260,14260,14260,14260,183
20230601,135500,639739620,14260,14260,14260,14260,25
20230601,135400,639383120,14270,14270,14270,14270,106
20230601,135300,637870500,14270,14260,14270,14260,148
20230601,135200,635759040,14270,14270,14270,14270,17
20230601,135100,635516450,14270,14280,14280,14270,514
20230601,135000,628176700,14280,14280,14280,14280,135
20230601,134900,626248900,14270,14270,14280,14270,250
20230601,134800,622680680,14270,14280,14280,14270,35
20230601,134700,622180940,14280,14280,14280,14280,133
20230601,134600,620281700,14280,14280,14280,14270,214
20230601,134500,617226750,14280,14280,14280,14280,39
20230601,134400,616669830,14280,14280,14280,14280,109
20230601,134300,615113310,14280,14280,14280,14280,146
20230601,134200,613028430,14280,14280,14280,14280,111
20230601,134100,611443350,14280,14280,14280,14270,66
20230601,134000,610500880,14280,14280,14280,14280,96
20230601,133900,609130000,14280,14280,14280,14280,96
20230601,133800,607759120,14280,14280,14280,14280,32
20230601,133700,607302160,14280,14280,14280,14270,135
20230601,133600,605374560,14270,14270,14270,14270,18
20230601,133500,605117700,14270,14280,14280,14270,65
20230601,133400,604189830,14270,14280,14280,14270,230
20230601,133300,600906940,14280,14270,14280,14270,32
20230601,133200,600449990,14280,14280,14280,14280,0
20230601,133100,600449990,14280,14280,14280,14280,68
20230601,133000,599478950,14280,14280,14280,14280,31
20230601,132900,599036270,14280,14280,14280,14280,15
20230601,132800,598822070,14280,14290,14290,14280,114
20230601,132700,597193830,14290,14290,14290,14290,46
20230601,132600,596536490,14280,14280,14280,14280,44
20230601,132500,595908170,14280,14290,14290,14280,107
20230601,132400,594379990,14290,14280,14290,14280,25
20230601,132300,594022890,14280,14280,14280,14280,144
20230601,132200,591966570,14280,14280,14280,14280,21
20230601,132100,591666690,14280,14280,14280,14280,10
20230601,132000,591523890,14280,14260,14280,14260,72
20230601,131900,590496730,14280,14280,14280,14280,110
20230601,131800,588925930,14280,14280,14280,14280,21
20230601,131700,588626050,14280,14280,14280,14260,110
20230601,131600,587056250,14280,14280,14280,14280,10
20230601,131500,586913450,14280,14280,14280,14280,22
20230601,131400,586599290,14280,14290,14290,14280,233
20230601,131300,583271950,14290,14290,14290,14290,21
20230601,131200,582971860,14290,14290,14290,14290,32
20230601,131100,582514580,14270,14270,14270,14270,1
20230601,131000,582500310,14290,14290,14290,14290,31
20230601,130900,582057320,14290,14270,14290,14270,2443
20230601,130800,547165500,14270,14270,14270,14270,22
20230601,130700,546851560,14270,14270,14270,14270,31
20230601,130600,546409190,14270,14270,14270,14270,0
20230601,130500,546409190,14270,14270,14270,14270,32
20230601,130400,545952550,14270,14280,14280,14270,57
20230601,130300,545138800,14280,14280,14280,14280,118
20230601,130200,543453760,14280,14280,14280,14280,31
20230601,130100,543011080,14280,14280,14280,14280,53
20230601,130000,542254240,14270,14270,14270,14270,95
20230601,125900,540898590,14270,14270,14270,14270,20
20230601,125800,540613190,14270,14270,14270,14270,10
20230601,125700,540470490,14270,14270,14270,14270,22
20230601,125600,540156550,14270,14270,14280,14270,99
20230601,125500,538742930,14270,14280,14280,14270,112
20230601,125400,537144590,14280,14260,14280,14260,62
20230601,125300,536259340,14280,14280,14280,14280,10
20230601,125200,536116540,14260,14280,14280,14260,74
20230601,125100,535060820,14280,14280,14280,14280,11
20230601,125000,534903740,14280,14250,14280,14250,71
20230601,124900,533891360,14280,14280,14280,14280,32
20230601,124800,533434400,14280,14280,14280,14280,0
20230601,124700,533434400,14280,14280,14280,14280,32
20230601,124600,532977440,14260,14280,14280,14260,24
20230601,124500,532635000,14270,14280,14280,14270,258
20230601,124400,528953130,14280,14280,14280,14280,67
20230601,124300,527996370,14280,14280,14280,14280,110
20230601,124200,526425570,14280,14280,14280,14280,31
20230601,124100,525982890,14280,14280,14280,14280,0
20230601,124000,525982890,14280,14280,14280,14280,32
20230601,123900,525525930,14280,14270,14280,14270,111
20230601,123800,523941490,14270,14270,14270,14270,0
20230601,123700,523941490,14270,14270,14270,14270,32
20230601,123600,523484850,14270,14270,14270,14270,23
20230601,123500,523156640,14270,14270,14270,14270,10
20230601,123400,523013940,14270,14270,14270,14270,21
20230601,123300,522714270,14270,14260,14270,14260,75
20230601,123200,521644670,14260,14270,14270,14260,112
20230601,123100,520047230,14270,14270,14270,14270,22
20230601,123000,519733290,14270,14240,14270,14240,60
20230601,122900,518878590,14270,14270,14270,14270,23
20230601,122800,518550380,14270,14270,14270,14270,11
20230601,122700,518393410,14270,14250,14270,14250,73
20230601,122600,517352720,14270,14270,14270,14270,31
20230601,122500,516910350,14270,14270,14270,14270,58
20230601,122400,516082690,14280,14280,14280,14280,62
20230601,122300,515197330,14280,14280,14280,14280,93
20230601,122200,513869290,14280,14280,14280,14280,51
20230601,122100,513141010,14280,14280,14280,14280,97
20230601,122000,511755850,14280,14280,14280,14280,110
20230601,121900,510185050,14280,14280,14280,14280,31
20230601,121800,509742370,14280,14280,14280,14280,12
20230601,121700,509571010,14280,14270,14280,14270,122
20230601,121600,507829850,14270,14270,14270,14270,97
20230601,121500,506445660,14260,14260,14260,14260,11
20230601,121400,506288800,14250,14270,14270,14250,454
20230601,121300,499818680,14260,14260,14260,14260,47
20230601,121200,499148460,14260,14260,14260,14260,53
20230601,121100,498392680,14260,14260,14260,14260,50
20230601,121000,497679680,14270,14270,14270,14270,65
20230601,120900,496752130,14270,14270,14270,14270,32
20230601,120800,496295490,14270,14260,14270,14260,52
20230601,120700,495553490,14250,14260,14260,14250,160
20230601,120600,493273010,14290,14290,14290,14290,21
20230601,120500,492972920,14290,14290,14290,14290,10
20230601,120400,492830020,14270,14290,14290,14270,130
20230601,120300,490974280,14290,14290,14290,14290,21
20230601,120200,490674190,14290,14260,14290,14260,60
20230601,120100,489818290,14290,14280,14290,14280,33
20230601,120000,489346830,14280,14280,14280,14280,12
20230601,115900,489175470,14290,14280,14290,14280,186
20230601,115800,486519170,14290,14290,14290,14290,31
20230601,115700,486076180,14290,14290,14290,14290,10
20230601,115600,485933280,14290,14290,14290,14290,22
20230601,115500,485618900,14290,14290,14290,14290,10
20230601,115400,485476000,14290,14310,14310,14290,118
20230601,115300,483788810,14310,14310,14310,14310,32
20230601,115200,483330890,14310,14310,14310,14310,33
20230601,115100,482858660,14310,14310,14310,14310,31
20230601,115000,482415050,14310,14280,14310,14280,127
20230601,114900,480598670,14280,14290,14290,14280,174
20230601,114800,478112990,14310,14300,14310,14300,33
20230601,114700,477640770,14310,14310,14310,14310,120
20230601,114600,475923570,14320,14320,14320,14320,31
20230601,114500,475479650,14320,14320,14320,14320,22
20230601,114400,475164610,14320,14300,14320,14300,111
20230601,114300,473576600,14310,14320,14320,14310,35
20230601,114200,473075450,14320,14320,14320,14320,0
20230601,114100,473075450,14320,14320,14320,14320,208
20230601,114000,470096890,14330,14330,14330,14330,22
20230601,113900,469781630,14330,14330,14330,14330,10
20230601,113800,469638330,14330,14330,14330,14330,21
20230601,113700,469337400,14330,14330,14330,14330,10
20230601,113600,469194100,14330,14310,14330,14310,67
20230601,113500,468234760,14310,14310,14310,14310,65
20230601,113400,467304610,14300,14310,14310,14300,63
20230601,113300,466403610,14300,14300,14300,14300,3
20230601,113200,466360710,14300,14300,14300,14300,387
20230601,113100,460826610,14310,14310,14310,14310,21
20230601,113000,460526100,14310,14310,14310,14310,96
20230601,112900,459152340,14310,14310,14310,14300,133
20230601,112800,457250310,14310,14310,14310,14310,91
20230601,112700,455948100,14310,14330,14330,14310,487
20230601,112600,448978240,14330,14330,14330,14330,15
20230601,112500,448763290,14330,14330,14330,14330,32
20230601,112400,448304730,14320,14320,14320,14320,97
20230601,112300,446915690,14330,14310,14330,14310,144
20230601,112200,444854300,14330,14340,14340,14330,380
20230601,112100,439408130,14340,14340,14340,14340,26
20230601,112000,439035290,14350,14350,14350,14350,32
20230601,111900,438576090,14340,14350,14350,14340,86
20230601,111800,437342240,14350,14350,14350,14350,31
20230601,111700,436897390,14350,14350,14350,14350,22
20230601,111600,436581690,14350,14350,14350,14350,73
20230601,111500,435534140,14350,14350,14350,14350,31
20230601,111400,435089290,14350,14350,14350,14350,0
20230601,111300,435089290,14350,14340,14350,14340,66
20230601,111200,434142530,14340,14340,14340,14340,66
20230601,111100,433196090,14340,14350,14350,14340,133
20230601,111000,431288730,14340,14350,14350,14340,25
20230601,110900,430930010,14340,14340,14340,14340,284
20230601,110800,426857450,14340,14330,14340,14330,23
20230601,110700,426527640,14330,14320,14330,14310,122
20230601,110600,424780460,14330,14340,14340,14330,36
20230601,110500,424264560,14340,14340,14340,14340,22
20230601,110400,423949080,14340,14350,14350,14340,66
20230601,110300,423002430,14340,14340,14340,14340,64
20230601,110200,422084670,14330,14340,14340,14330,33
20230601,110100,421611550,14340,14340,14340,14340,0
20230601,110000,421611550,14340,14340,14340,14340,31
20230601,105900,421167010,14350,14350,14350,14350,58
20230601,105800,420334710,14340,14340,14340,14340,162
20230601,105700,418011630,14350,14350,14350,14350,22
20230601,105600,417695930,14350,14350,14350,14350,0
20230601,105500,417695930,14350,14350,14350,14310,108
20230601,105400,416146250,14300,14350,14350,14300,294
20230601,105300,411933210,14350,14350,14350,14350,1
20230601,105200,411918860,14350,14350,14350,14350,126
20230601,105100,410110760,14350,14350,14350,14350,0
20230601,105000,410110760,14350,14350,14350,14350,111
20230601,104900,408517910,14320,14360,14360,14320,73
20230601,104800,407471630,14320,14360,14370,14320,506
20230601,104700,400208590,14370,14360,14370,14350,72
20230601,104600,399175120,14360,14370,14370,14360,71
20230601,104500,398155310,14360,14360,14360,14360,95
20230601,104400,396791110,14370,14370,14370,14370,21
20230601,104300,396489340,14370,14370,14370,14370,23
20230601,104200,396158830,14380,14370,14380,14370,121
20230601,104100,394418970,14370,14380,14380,14370,176
20230601,104000,391889630,14380,14380,14380,14380,171
20230601,103900,389430650,14380,14370,14380,14370,60
20230601,103800,388567860,14380,14380,14380,14380,0
20230601,103700,388567860,14380,14370,14380,14370,73
20230601,103600,387518130,14370,14370,14370,14370,12
20230601,103500,387345690,14340,14340,14340,14340,0
20230601,103400,387345690,14340,14370,14380,14340,95
20230601,103300,385980840,14370,14380,14380,14370,92
20230601,103200,384657980,14380,14380,14380,14380,25
20230601,103100,384298480,14380,14380,14380,14370,86
20230601,103000,383062300,14380,14370,14380,14370,178
20230601,102900,380503940,14370,14370,14370,14370,72
20230601,102800,379469300,14370,14380,14380,14370,8
20230601,102700,379354320,14370,14370,14370,14370,245
20230601,102600,375833670,14360,14360,14360,14350,631
20230601,102500,366773010,14350,14350,14350,14350,6
20230601,102400,366686910,14350,14350,14350,14350,10
20230601,102300,366543410,14350,14360,14360,14350,106
20230601,102200,365021680,14350,14350,14350,14350,23
20230601,102100,364691630,14360,14360,14360,14360,10
20230601,102000,364548030,14350,14340,14360,14340,230
20230601,101900,361247640,14340,14340,14340,14340,57
20230601,101800,360430260,14340,14340,14350,14340,92
20230601,101700,359110760,14340,14340,14340,14340,359
20230601,101600,353962700,14340,14340,14340,14340,177
20230601,101500,351424520,14340,14340,14340,14340,1
20230601,101400,351410180,14340,14340,14340,14330,27
20230601,101300,351023030,14340,14350,14350,14340,72
20230601,101200,349990140,14340,14340,14340,14340,23
20230601,101100,349660320,14350,14350,14350,14350,244
20230601,101000,346158920,14370,14370,14370,14370,207
20230601,100900,343184330,14370,14370,14370,14370,1
20230601,100800,343169960,14350,14380,14380,14350,501
20230601,100700,335980580,14380,14380,14380,14380,5
20230601,100600,335908680,14380,14370,14380,14370,54
20230601,100500,335132260,14370,14350,14390,14340,1907
20230601,100400,307736120,14350,14320,14350,14320,4019
20230601,100300,250125440,14320,14260,14320,14260,2825
20230601,100200,209764480,14270,14270,14270,14270,0
20230601,100100,209764480,14270,14260,14270,14260,31
20230601,100000,209322200,14270,14270,14270,14270,37
20230601,095900,208794210,14250,14250,14250,14250,21
20230601,095800,208494960,14260,14270,14270,14260,64
20230601,095700,207582100,14260,14260,14260,14260,37
20230601,095600,207054480,14270,14270,14270,14270,151
20230601,095500,204899710,14270,14270,14270,14270,77
20230601,095400,203800920,14280,14280,14280,14280,80
20230601,095300,202658520,14280,14280,14280,14280,2
20230601,095200,202629960,14270,14250,14270,14250,287
20230601,095100,198534800,14240,14190,14240,14190,1890
20230601,095000,171659050,14180,14190,14190,14150,1704
20230601,094900,147528030,14160,14160,14160,14160,0
20230601,094800,147528030,14160,14180,14180,14160,63
20230601,094700,146635170,14180,14180,14180,14180,79
20230601,094600,145514950,14180,14160,14180,14160,24
20230601,094500,145174870,14200,14200,14220,14200,235
20230601,094400,141836870,14210,14210,14210,14210,101
20230601,094300,140401660,14200,14200,14200,14200,50
20230601,094200,139691660,14200,14190,14200,14190,88
20230601,094100,138442260,14190,14210,14230,14190,418
20230601,094000,132505770,14210,14210,14210,14210,2
20230601,093900,132477350,14210,14210,14210,14210,0
20230601,093800,132477350,14210,14210,14210,14210,1
20230601,093700,132463140,14210,14210,14210,14210,0
20230601,093600,132463140,14210,14210,14210,14210,0
20230601,093500,132463140,14210,14210,14210,14210,100
20230601,093400,131042140,14240,14230,14240,14230,20
20230601,093300,130757440,14240,14210,14240,14210,22
20230601,093200,130444670,14200,14200,14200,14200,0
20230601,093100,130444670,14200,14260,14260,14200,1570
20230601,093000,108084930,14270,14300,14300,14270,694
20230601,092900,98175150,14330,14340,14340,14330,106
20230601,092800,96655160,14340,14330,14340,14330,137
20230601,092700,94691110,14340,14300,14350,14300,168
20230601,092600,92284190,14300,14260,14300,14260,1509
20230601,092500,70723660,14260,14240,14270,14240,677
20230601,092400,61076000,14240,14180,14240,14180,1588
20230601,092300,38510110,14150,14150,14150,14150,8
20230601,092200,38396910,14190,14180,14190,14180,410
20230601,092100,32579490,14180,14180,14180,14180,3
20230601,092000,32536950,14100,14100,14100,14100,10
20230601,091900,32395950,14100,14080,14100,14080,437
20230601,091800,26234730,14060,14050,14060,14050,404
20230601,091700,20558060,14020,14060,14060,14020,265
20230601,091600,16834620,14060,14060,14060,14060,100
20230601,091500,15428620,14050,14050,14050,14050,1
20230601,091400,15414570,14050,14050,14050,14050,0
20230601,091300,15414570,14050,14100,14100,14050,249
20230601,091200,11911380,14100,14090,14100,14090,6
20230601,091100,11826830,14100,14100,14100,14100,60
20230601,091000,10980830,14100,14100,14100,14100,0
20230601,090900,10980830,14100,14100,14100,14100,0
20230601,090800,10980830,14100,14100,14100,14100,0
20230601,090700,10980830,14100,14100,14100,14100,0
20230601,090600,10980830,14100,14100,14100,14100,0
20230601,090500,10980830,14100,14100,14100,14100,1
20230601,090400,10966730,14100,14190,14190,14100,3
20230601,090300,10924340,14190,14210,14210,14190,24
20230601,090200,10583380,14230,14060,14250,14060,680
20230601,090100,957440,14080,14080,14080,14080,0
20230601,090000,957440,14080,14080,14080,14080,68