KissMeData/383800/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205200,364304850,8240,8240,8240,8240,352
20230601,205100,364304850,8240,8240,8240,8240,0
20230601,205000,364304850,8240,8240,8240,8240,0
20230601,204900,364304850,8240,8240,8240,8240,0
20230601,204800,364304850,8240,8240,8240,8240,0
20230601,204700,364304850,8240,8240,8240,8240,0
20230601,204600,364304850,8240,8240,8240,8240,0
20230601,204500,364304850,8240,8240,8240,8240,0
20230601,204400,364304850,8240,8240,8240,8240,0
20230601,204300,364304850,8240,8240,8240,8240,0
20230601,204200,364304850,8240,8240,8240,8240,0
20230601,204100,364304850,8240,8240,8240,8240,0
20230601,204000,364304850,8240,8240,8240,8240,0
20230601,203900,364304850,8240,8240,8240,8240,0
20230601,203800,364304850,8240,8240,8240,8240,0
20230601,203700,364304850,8240,8240,8240,8240,0
20230601,203600,364304850,8240,8240,8240,8240,0
20230601,203500,364304850,8240,8240,8240,8240,0
20230601,203400,364304850,8240,8240,8240,8240,0
20230601,203300,364304850,8240,8240,8240,8240,0
20230601,203200,364304850,8240,8240,8240,8240,0
20230601,203100,364304850,8240,8240,8240,8240,0
20230601,203000,364304850,8240,8240,8240,8240,0
20230601,202900,364304850,8240,8240,8240,8240,0
20230601,202800,364304850,8240,8240,8240,8240,0
20230601,202700,364304850,8240,8240,8240,8240,0
20230601,202600,364304850,8240,8240,8240,8240,0
20230601,202500,364304850,8240,8240,8240,8240,0
20230601,202400,364304850,8240,8240,8240,8240,0
20230601,202300,364304850,8240,8240,8240,8240,0
20230601,202200,364304850,8240,8240,8240,8240,352
20230601,202100,364304850,8240,8240,8240,8240,0
20230601,202000,364304850,8240,8240,8240,8240,0
20230601,201900,364304850,8240,8240,8240,8240,0
20230601,201800,364304850,8240,8240,8240,8240,0
20230601,201700,364304850,8240,8240,8240,8240,0
20230601,201600,364304850,8240,8240,8240,8240,0
20230601,201500,364304850,8240,8240,8240,8240,0
20230601,201400,364304850,8240,8240,8240,8240,0
20230601,201300,364304850,8240,8240,8240,8240,0
20230601,201200,364304850,8240,8240,8240,8240,0
20230601,201100,364304850,8240,8240,8240,8240,0
20230601,201000,364304850,8240,8240,8240,8240,0
20230601,200900,364304850,8240,8240,8240,8240,0
20230601,200800,364304850,8240,8240,8240,8240,0
20230601,200700,364304850,8240,8240,8240,8240,0
20230601,200600,364304850,8240,8240,8240,8240,0
20230601,200500,364304850,8240,8240,8240,8240,0
20230601,200400,364304850,8240,8240,8240,8240,0
20230601,200300,364304850,8240,8240,8240,8240,0
20230601,200200,364304850,8240,8240,8240,8240,0
20230601,200100,364304850,8240,8240,8240,8240,0
20230601,200000,364304850,8240,8240,8240,8240,0
20230601,195900,364304850,8240,8240,8240,8240,0
20230601,195800,364304850,8240,8240,8240,8240,0
20230601,195700,364304850,8240,8240,8240,8240,0
20230601,195600,364304850,8240,8240,8240,8240,0
20230601,195500,364304850,8240,8240,8240,8240,0
20230601,195400,364304850,8240,8240,8240,8240,0
20230601,195300,364304850,8240,8240,8240,8240,0
20230601,195200,364304850,8240,8240,8240,8240,352
20230601,195100,364304850,8240,8240,8240,8240,0
20230601,195000,364304850,8240,8240,8240,8240,0
20230601,194900,364304850,8240,8240,8240,8240,0
20230601,194800,364304850,8240,8240,8240,8240,0
20230601,194700,364304850,8240,8240,8240,8240,0
20230601,194600,364304850,8240,8240,8240,8240,0
20230601,194500,364304850,8240,8240,8240,8240,0
20230601,194400,364304850,8240,8240,8240,8240,0
20230601,194300,364304850,8240,8240,8240,8240,0
20230601,194200,364304850,8240,8240,8240,8240,0
20230601,194100,364304850,8240,8240,8240,8240,0
20230601,194000,364304850,8240,8240,8240,8240,0
20230601,193900,364304850,8240,8240,8240,8240,0
20230601,193800,364304850,8240,8240,8240,8240,0
20230601,193700,364304850,8240,8240,8240,8240,0
20230601,193600,364304850,8240,8240,8240,8240,0
20230601,193500,364304850,8240,8240,8240,8240,0
20230601,193400,364304850,8240,8240,8240,8240,0
20230601,193300,364304850,8240,8240,8240,8240,0
20230601,193200,364304850,8240,8240,8240,8240,0
20230601,193100,364304850,8240,8240,8240,8240,0
20230601,193000,364304850,8240,8240,8240,8240,0
20230601,192900,364304850,8240,8240,8240,8240,0
20230601,192800,364304850,8240,8240,8240,8240,0
20230601,192700,364304850,8240,8240,8240,8240,0
20230601,192600,364304850,8240,8240,8240,8240,0
20230601,192500,364304850,8240,8240,8240,8240,0
20230601,192400,364304850,8240,8240,8240,8240,0
20230601,192300,364304850,8240,8240,8240,8240,0
20230601,192200,364304850,8240,8240,8240,8240,352
20230601,192100,364304850,8240,8240,8240,8240,0
20230601,192000,364304850,8240,8240,8240,8240,0
20230601,191900,364304850,8240,8240,8240,8240,0
20230601,191800,364304850,8240,8240,8240,8240,0
20230601,191700,364304850,8240,8240,8240,8240,0
20230601,191600,364304850,8240,8240,8240,8240,0
20230601,191500,364304850,8240,8240,8240,8240,0
20230601,191400,364304850,8240,8240,8240,8240,0
20230601,191300,364304850,8240,8240,8240,8240,0
20230601,191200,364304850,8240,8240,8240,8240,0
20230601,191100,364304850,8240,8240,8240,8240,0
20230601,191000,364304850,8240,8240,8240,8240,0
20230601,190900,364304850,8240,8240,8240,8240,0
20230601,190800,364304850,8240,8240,8240,8240,0
20230601,190700,364304850,8240,8240,8240,8240,0
20230601,190600,364304850,8240,8240,8240,8240,0
20230601,190500,364304850,8240,8240,8240,8240,0
20230601,190400,364304850,8240,8240,8240,8240,0
20230601,190300,364304850,8240,8240,8240,8240,0
20230601,190200,364304850,8240,8240,8240,8240,0
20230601,190100,364304850,8240,8240,8240,8240,0
20230601,190000,364304850,8240,8240,8240,8240,0
20230601,185900,364304850,8240,8240,8240,8240,0
20230601,185800,364304850,8240,8240,8240,8240,0
20230601,185700,364304850,8240,8240,8240,8240,0
20230601,185600,364304850,8240,8240,8240,8240,0
20230601,185500,364304850,8240,8240,8240,8240,0
20230601,185400,364304850,8240,8240,8240,8240,0
20230601,185300,364304850,8240,8240,8240,8240,0
20230601,185200,364304850,8240,8240,8240,8240,352
20230601,185100,364304850,8240,8240,8240,8240,0
20230601,185000,364304850,8240,8240,8240,8240,0
20230601,184900,364304850,8240,8240,8240,8240,0
20230601,184800,364304850,8240,8240,8240,8240,0
20230601,184700,364304850,8240,8240,8240,8240,0
20230601,184600,364304850,8240,8240,8240,8240,0
20230601,184500,364304850,8240,8240,8240,8240,0
20230601,184400,364304850,8240,8240,8240,8240,0
20230601,184300,364304850,8240,8240,8240,8240,0
20230601,184200,364304850,8240,8240,8240,8240,0
20230601,184100,364304850,8240,8240,8240,8240,0
20230601,184000,364304850,8240,8240,8240,8240,0
20230601,183900,364304850,8240,8240,8240,8240,0
20230601,183800,364304850,8240,8240,8240,8240,0
20230601,183700,364304850,8240,8240,8240,8240,0
20230601,183600,364304850,8240,8240,8240,8240,0
20230601,183500,364304850,8240,8240,8240,8240,0
20230601,183400,364304850,8240,8240,8240,8240,0
20230601,183300,364304850,8240,8240,8240,8240,0
20230601,183200,364304850,8240,8240,8240,8240,0
20230601,183100,364304850,8240,8240,8240,8240,0
20230601,183000,364304850,8240,8240,8240,8240,0
20230601,182900,364304850,8240,8240,8240,8240,0
20230601,182800,364304850,8240,8240,8240,8240,0
20230601,182700,364304850,8240,8240,8240,8240,0
20230601,182600,364304850,8240,8240,8240,8240,0
20230601,182500,364304850,8240,8240,8240,8240,0
20230601,182400,364304850,8240,8240,8240,8240,0
20230601,182300,364304850,8240,8240,8240,8240,0
20230601,182200,364304850,8240,8240,8240,8240,352
20230601,182100,364304850,8240,8240,8240,8240,0
20230601,182000,364304850,8240,8240,8240,8240,0
20230601,181900,364304850,8240,8240,8240,8240,0
20230601,181800,364304850,8240,8240,8240,8240,0
20230601,181700,364304850,8240,8240,8240,8240,0
20230601,181600,364304850,8240,8240,8240,8240,0
20230601,181500,364304850,8240,8240,8240,8240,0
20230601,181400,364304850,8240,8240,8240,8240,0
20230601,181300,364304850,8240,8240,8240,8240,0
20230601,181200,364304850,8240,8240,8240,8240,0
20230601,181100,364304850,8240,8240,8240,8240,0
20230601,181000,364304850,8240,8240,8240,8240,0
20230601,180900,364304850,8240,8240,8240,8240,0
20230601,180800,364304850,8240,8240,8240,8240,0
20230601,180700,364304850,8240,8240,8240,8240,0
20230601,180600,364304850,8240,8240,8240,8240,0
20230601,180500,364304850,8240,8240,8240,8240,0
20230601,180400,364304850,8240,8240,8240,8240,0
20230601,180300,364304850,8240,8240,8240,8240,0
20230601,180200,364304850,8240,8240,8240,8240,0
20230601,180100,364304850,8240,8240,8240,8240,0
20230601,180000,364304850,8240,8240,8240,8240,0
20230601,175900,364304850,8240,8240,8240,8240,0
20230601,175800,364304850,8240,8240,8240,8240,0
20230601,175700,364304850,8240,8240,8240,8240,0
20230601,175600,364304850,8240,8240,8240,8240,0
20230601,175500,364304850,8240,8240,8240,8240,0
20230601,175400,364304850,8240,8240,8240,8240,0
20230601,175300,364304850,8240,8240,8240,8240,0
20230601,175200,364304850,8240,8240,8240,8240,352
20230601,175100,364304850,8240,8240,8240,8240,0
20230601,175000,364304850,8240,8240,8240,8240,0
20230601,174900,364304850,8240,8240,8240,8240,0
20230601,174800,364304850,8240,8240,8240,8240,0
20230601,174700,364304850,8240,8240,8240,8240,0
20230601,174600,364304850,8240,8240,8240,8240,0
20230601,174500,364304850,8240,8240,8240,8240,0
20230601,174400,364304850,8240,8240,8240,8240,0
20230601,174300,364304850,8240,8240,8240,8240,0
20230601,174200,364304850,8240,8240,8240,8240,0
20230601,174100,364304850,8240,8240,8240,8240,0
20230601,174000,364304850,8240,8240,8240,8240,0
20230601,173900,364304850,8240,8240,8240,8240,0
20230601,173800,364304850,8240,8240,8240,8240,0
20230601,173700,364304850,8240,8240,8240,8240,0
20230601,173600,364304850,8240,8240,8240,8240,0
20230601,173500,364304850,8240,8240,8240,8240,0
20230601,173400,364304850,8240,8240,8240,8240,0
20230601,173300,364304850,8240,8240,8240,8240,0
20230601,173200,364304850,8240,8240,8240,8240,0
20230601,173100,364304850,8240,8240,8240,8240,0
20230601,173000,364304850,8240,8240,8240,8240,0
20230601,172900,364304850,8240,8240,8240,8240,0
20230601,172800,364304850,8240,8240,8240,8240,0
20230601,172700,364304850,8240,8240,8240,8240,0
20230601,172600,364304850,8240,8240,8240,8240,0
20230601,172500,364304850,8240,8240,8240,8240,0
20230601,172400,364304850,8240,8240,8240,8240,0
20230601,172300,364304850,8240,8240,8240,8240,0
20230601,172200,364304850,8240,8240,8240,8240,352
20230601,172100,364304850,8240,8240,8240,8240,0
20230601,172000,364304850,8240,8240,8240,8240,0
20230601,171900,364304850,8240,8240,8240,8240,0
20230601,171800,364304850,8240,8240,8240,8240,0
20230601,171700,364304850,8240,8240,8240,8240,0
20230601,171600,364304850,8240,8240,8240,8240,0
20230601,171500,364304850,8240,8240,8240,8240,0
20230601,171400,364304850,8240,8240,8240,8240,0
20230601,171300,364304850,8240,8240,8240,8240,0
20230601,171200,364304850,8240,8240,8240,8240,0
20230601,171100,364304850,8240,8240,8240,8240,0
20230601,171000,364304850,8240,8240,8240,8240,0
20230601,170900,364304850,8240,8240,8240,8240,0
20230601,170800,364304850,8240,8240,8240,8240,0
20230601,170700,364304850,8240,8240,8240,8240,0
20230601,170600,364304850,8240,8240,8240,8240,0
20230601,170500,364304850,8240,8240,8240,8240,0
20230601,170400,364304850,8240,8240,8240,8240,0
20230601,170300,364304850,8240,8240,8240,8240,0
20230601,170200,364304850,8240,8240,8240,8240,0
20230601,170100,364304850,8240,8240,8240,8240,0
20230601,170000,364304850,8240,8240,8240,8240,0
20230601,165900,364304850,8240,8240,8240,8240,0
20230601,165800,364304850,8240,8240,8240,8240,0
20230601,165700,364304850,8240,8240,8240,8240,0
20230601,165600,364304850,8240,8240,8240,8240,0
20230601,165500,364304850,8240,8240,8240,8240,0
20230601,165400,364304850,8240,8240,8240,8240,0
20230601,165300,364304850,8240,8240,8240,8240,0
20230601,165200,364304850,8240,8240,8240,8240,352
20230601,165100,364304850,8240,8240,8240,8240,0
20230601,165000,364304850,8240,8240,8240,8240,0
20230601,164900,364304850,8240,8240,8240,8240,0
20230601,164800,364304850,8240,8240,8240,8240,0
20230601,164700,364304850,8240,8240,8240,8240,0
20230601,164600,364304850,8240,8240,8240,8240,0
20230601,164500,364304850,8240,8240,8240,8240,0
20230601,164400,364304850,8240,8240,8240,8240,0
20230601,164300,364304850,8240,8240,8240,8240,0
20230601,164200,364304850,8240,8240,8240,8240,0
20230601,164100,364304850,8240,8240,8240,8240,0
20230601,164000,364304850,8240,8240,8240,8240,0
20230601,163900,364304850,8240,8240,8240,8240,0
20230601,163800,364304850,8240,8240,8240,8240,0
20230601,163700,364304850,8240,8240,8240,8240,0
20230601,163600,364304850,8240,8240,8240,8240,0
20230601,163500,364304850,8240,8240,8240,8240,0
20230601,163400,364304850,8240,8240,8240,8240,0
20230601,163300,364304850,8240,8240,8240,8240,0
20230601,163200,364304850,8240,8240,8240,8240,0
20230601,163100,364304850,8240,8240,8240,8240,0
20230601,163000,364304850,8240,8240,8240,8240,0
20230601,162900,364304850,8240,8240,8240,8240,0
20230601,162800,364304850,8240,8240,8240,8240,0
20230601,162700,364304850,8240,8240,8240,8240,0
20230601,162600,364304850,8240,8240,8240,8240,0
20230601,162500,364304850,8240,8240,8240,8240,0
20230601,162400,364304850,8240,8240,8240,8240,0
20230601,162300,364304850,8240,8240,8240,8240,0
20230601,162200,364304850,8240,8240,8240,8240,352
20230601,162100,364304850,8240,8240,8240,8240,0
20230601,162000,364304850,8240,8240,8240,8240,0
20230601,161900,364304850,8240,8240,8240,8240,0
20230601,161800,364304850,8240,8240,8240,8240,0
20230601,161700,364304850,8240,8240,8240,8240,0
20230601,161600,364304850,8240,8240,8240,8240,0
20230601,161500,364304850,8240,8240,8240,8240,0
20230601,161400,364304850,8240,8240,8240,8240,0
20230601,161300,364304850,8240,8240,8240,8240,0
20230601,161200,364304850,8240,8240,8240,8240,0
20230601,161100,364304850,8240,8240,8240,8240,0
20230601,161000,364304850,8240,8240,8240,8240,0
20230601,160900,364304850,8240,8240,8240,8240,0
20230601,160800,364304850,8240,8240,8240,8240,0
20230601,160700,364304850,8240,8240,8240,8240,0
20230601,160600,364304850,8240,8240,8240,8240,0
20230601,160500,364304850,8240,8240,8240,8240,0
20230601,160400,364304850,8240,8240,8240,8240,0
20230601,160300,364304850,8240,8240,8240,8240,0
20230601,160200,364304850,8240,8240,8240,8240,0
20230601,160100,364304850,8240,8240,8240,8240,0
20230601,160000,364304850,8240,8240,8240,8240,0
20230601,155900,364304850,8240,8240,8240,8240,0
20230601,155800,364304850,8240,8240,8240,8240,0
20230601,155700,364304850,8240,8240,8240,8240,0
20230601,155600,364304850,8240,8240,8240,8240,0
20230601,155500,364304850,8240,8240,8240,8240,0
20230601,155400,364304850,8240,8240,8240,8240,0
20230601,155300,364304850,8240,8240,8240,8240,0
20230601,155200,364304850,8240,8240,8240,8240,352
20230601,155100,364304850,8240,8240,8240,8240,0
20230601,155000,364304850,8240,8240,8240,8240,0
20230601,154900,364304850,8240,8240,8240,8240,0
20230601,154800,364304850,8240,8240,8240,8240,0
20230601,154700,364304850,8240,8240,8240,8240,0
20230601,154600,364304850,8240,8240,8240,8240,0
20230601,154500,364304850,8240,8240,8240,8240,0
20230601,154400,364304850,8240,8240,8240,8240,0
20230601,154300,364304850,8240,8240,8240,8240,0
20230601,154200,364304850,8240,8240,8240,8240,0
20230601,154100,364304850,8240,8240,8240,8240,0
20230601,154000,364304850,8240,8240,8240,8240,0
20230601,153900,364304850,8240,8240,8240,8240,0
20230601,153800,364304850,8240,8240,8240,8240,0
20230601,153700,364304850,8240,8240,8240,8240,0
20230601,153600,364304850,8240,8240,8240,8240,0
20230601,153500,364304850,8240,8240,8240,8240,0
20230601,153400,364304850,8240,8240,8240,8240,0
20230601,153300,364304850,8240,8240,8240,8240,0
20230601,153200,364304850,8240,8240,8240,8240,0
20230601,153100,364304850,8240,8240,8240,8240,0
20230601,153000,364304850,8240,8240,8240,8240,352
20230601,152900,361404370,8240,8240,8240,8240,0
20230601,152800,361404370,8240,8240,8240,8240,0
20230601,152700,361404370,8240,8240,8240,8240,0
20230601,152600,361404370,8240,8240,8240,8240,0
20230601,152500,361404370,8240,8240,8240,8240,0
20230601,152400,361404370,8240,8240,8240,8240,0
20230601,152300,361404370,8240,8240,8240,8240,0
20230601,152200,361404370,8240,8240,8240,8240,0
20230601,152100,361404370,8240,8240,8240,8240,0
20230601,152000,361404370,8240,8240,8240,8240,0
20230601,151900,361404370,8240,8230,8240,8230,172
20230601,151800,359988800,8230,8220,8230,8220,41
20230601,151700,359651770,8220,8220,8220,8220,2
20230601,151600,359635330,8230,8230,8230,8230,2
20230601,151500,359618870,8220,8220,8220,8220,18
20230601,151400,359470910,8240,8240,8240,8240,0
20230601,151300,359470910,8240,8220,8240,8220,4
20230601,151200,359437990,8220,8240,8240,8220,125
20230601,151100,358409250,8230,8240,8240,8230,53
20230601,151000,357972930,8230,8230,8230,8230,2
20230601,150900,357956470,8230,8240,8240,8230,235
20230601,150800,356020420,8230,8230,8230,8230,1
20230601,150700,356012190,8240,8240,8240,8240,100
20230601,150600,355188190,8230,8240,8240,8230,24
20230601,150500,354990550,8230,8240,8240,8230,14
20230601,150400,354875210,8230,8230,8230,8230,211
20230601,150300,353138680,8230,8220,8230,8220,3
20230601,150200,353114010,8220,8220,8220,8220,216
20230601,150100,351338490,8220,8220,8220,8220,0
20230601,150000,351338490,8220,8220,8220,8220,3
20230601,145900,351313830,8220,8220,8220,8220,17
20230601,145800,351174090,8220,8230,8230,8220,261
20230601,145700,349026080,8230,8230,8230,8230,28
20230601,145600,348795640,8230,8230,8230,8220,192
20230601,145500,347215500,8230,8230,8230,8230,339
20230601,145400,344425530,8240,8240,8240,8240,6
20230601,145300,344376090,8240,8240,8240,8230,7
20230601,145200,344318430,8230,8230,8230,8230,0
20230601,145100,344318430,8230,8230,8230,8230,2
20230601,145000,344301970,8230,8230,8230,8230,0
20230601,144900,344301970,8230,8230,8230,8230,0
20230601,144800,344301970,8230,8230,8230,8230,501
20230601,144700,340178740,8230,8230,8230,8230,0
20230601,144600,340178740,8230,8240,8240,8230,102
20230601,144500,339338280,8230,8230,8230,8230,0
20230601,144400,339338280,8230,8230,8230,8230,50
20230601,144300,338926780,8240,8240,8240,8240,1
20230601,144200,338918540,8240,8240,8240,8240,4
20230601,144100,338885580,8230,8230,8230,8230,316
20230601,144000,336284900,8240,8240,8240,8240,0
20230601,143900,336284900,8240,8230,8240,8230,11
20230601,143800,336194270,8230,8240,8240,8230,650
20230601,143700,330844270,8240,8230,8240,8230,350
20230601,143600,327963270,8230,8240,8250,8230,82
20230601,143500,327286860,8240,8240,8240,8240,218
20230601,143400,325490540,8230,8230,8230,8230,208
20230601,143300,323778700,8230,8230,8230,8230,0
20230601,143200,323778700,8230,8230,8230,8230,2
20230601,143100,323762240,8240,8240,8240,8240,41
20230601,143000,323424400,8230,8230,8230,8230,0
20230601,142900,323424400,8230,8230,8230,8230,10
20230601,142800,323342100,8230,8230,8230,8230,0
20230601,142700,323342100,8230,8230,8230,8230,2
20230601,142600,323325640,8240,8230,8240,8230,1016
20230601,142500,314963860,8240,8240,8240,8240,38
20230601,142400,314650740,8240,8250,8250,8240,3
20230601,142300,314626010,8240,8240,8240,8240,1
20230601,142200,314617770,8240,8240,8240,8240,1
20230601,142100,314609530,8240,8240,8240,8240,0
20230601,142000,314609530,8240,8240,8240,8240,36
20230601,141900,314312890,8240,8240,8240,8240,58
20230601,141800,313834970,8250,8250,8250,8250,0
20230601,141700,313834970,8250,8230,8250,8230,3
20230601,141600,313810260,8230,8230,8230,8230,8
20230601,141500,313744420,8230,8230,8230,8230,2
20230601,141400,313727960,8230,8230,8230,8230,0
20230601,141300,313727960,8230,8230,8230,8230,0
20230601,141200,313727960,8230,8230,8230,8230,2
20230601,141100,313711500,8230,8230,8230,8230,0
20230601,141000,313711500,8230,8230,8230,8230,2
20230601,140900,313695040,8230,8230,8230,8230,0
20230601,140800,313695040,8230,8230,8230,8230,0
20230601,140700,313695040,8230,8240,8240,8230,4
20230601,140600,313662090,8230,8230,8230,8230,0
20230601,140500,313662090,8230,8230,8230,8230,2
20230601,140400,313645630,8240,8240,8240,8240,70
20230601,140300,313068830,8250,8230,8250,8230,334
20230601,140200,310319990,8250,8250,8250,8250,0
20230601,140100,310319990,8250,8250,8250,8250,1
20230601,140000,310311740,8230,8230,8230,8230,2
20230601,135900,310295280,8250,8230,8250,8230,28
20230601,135800,310064820,8230,8230,8230,8230,1
20230601,135700,310056590,8250,8250,8250,8250,0
20230601,135600,310056590,8250,8250,8250,8250,1
20230601,135500,310048340,8230,8230,8230,8230,3
20230601,135400,310023650,8230,8230,8230,8230,0
20230601,135300,310023650,8230,8230,8230,8230,2
20230601,135200,310007190,8240,8240,8240,8240,0
20230601,135100,310007190,8240,8230,8240,8230,102
20230601,135000,309166730,8230,8230,8230,8230,0
20230601,134900,309166730,8230,8230,8230,8230,18
20230601,134800,309018590,8230,8230,8230,8230,1
20230601,134700,309010360,8230,8230,8230,8230,0
20230601,134600,309010360,8230,8230,8230,8230,2
20230601,134500,308993900,8230,8230,8230,8230,0
20230601,134400,308993900,8230,8230,8230,8230,1
20230601,134300,308985670,8230,8230,8230,8230,2
20230601,134200,308969210,8230,8230,8230,8230,0
20230601,134100,308969210,8230,8230,8230,8230,2
20230601,134000,308952750,8230,8230,8230,8230,0
20230601,133900,308952750,8230,8230,8230,8230,0
20230601,133800,308952750,8230,8230,8230,8230,1
20230601,133700,308944520,8240,8240,8240,8240,1
20230601,133600,308936280,8240,8230,8240,8230,4
20230601,133500,308903340,8230,8230,8230,8230,0
20230601,133400,308903340,8230,8230,8230,8230,214
20230601,133300,307142120,8230,8230,8230,8230,0
20230601,133200,307142120,8230,8230,8230,8230,0
20230601,133100,307142120,8230,8230,8230,8230,2
20230601,133000,307125660,8230,8230,8230,8230,0
20230601,132900,307125660,8230,8230,8230,8230,1
20230601,132800,307117430,8230,8230,8230,8230,0
20230601,132700,307117430,8230,8230,8230,8230,0
20230601,132600,307117430,8230,8240,8240,8230,3
20230601,132500,307092730,8230,8230,8230,8230,0
20230601,132400,307092730,8230,8240,8240,8230,24
20230601,132300,306894990,8240,8240,8240,8240,0
20230601,132200,306894990,8240,8240,8240,8240,2
20230601,132100,306878510,8230,8230,8230,8230,0
20230601,132000,306878510,8230,8230,8230,8230,0
20230601,131900,306878510,8230,8250,8250,8230,6
20230601,131800,306829030,8250,8250,8250,8250,0
20230601,131700,306829030,8250,8250,8250,8250,0
20230601,131600,306829030,8250,8250,8250,8250,1
20230601,131500,306820780,8230,8230,8230,8230,0
20230601,131400,306820780,8230,8230,8230,8230,0
20230601,131300,306820780,8230,8230,8230,8230,0
20230601,131200,306820780,8230,8230,8230,8230,0
20230601,131100,306820780,8230,8230,8230,8230,4
20230601,131000,306787860,8230,8230,8230,8230,0
20230601,130900,306787860,8230,8230,8230,8230,0
20230601,130800,306787860,8230,8240,8240,8230,34
20230601,130700,306507910,8250,8250,8250,8250,0
20230601,130600,306507910,8250,8250,8250,8250,0
20230601,130500,306507910,8250,8250,8250,8250,0
20230601,130400,306507910,8250,8250,8250,8250,6
20230601,130300,306458410,8250,8250,8250,8250,0
20230601,130200,306458410,8250,8230,8250,8230,512
20230601,130100,302244410,8240,8240,8240,8240,0
20230601,130000,302244410,8240,8240,8240,8240,16
20230601,125900,302112570,8240,8240,8240,8240,2
20230601,125800,302096090,8240,8240,8240,8240,0
20230601,125700,302096090,8240,8240,8240,8240,1
20230601,125600,302087850,8230,8230,8230,8230,0
20230601,125500,302087850,8230,8230,8230,8230,1
20230601,125400,302079620,8240,8240,8240,8240,20
20230601,125300,301914820,8240,8240,8240,8240,10
20230601,125200,301832420,8240,8240,8240,8240,15
20230601,125100,301708820,8240,8240,8240,8240,2
20230601,125000,301692340,8240,8240,8240,8240,0
20230601,124900,301692340,8240,8240,8240,8240,14
20230601,124800,301576980,8240,8240,8240,8240,0
20230601,124700,301576980,8240,8240,8240,8240,2
20230601,124600,301560500,8240,8240,8240,8240,0
20230601,124500,301560500,8240,8240,8240,8240,0
20230601,124400,301560500,8240,8240,8240,8240,0
20230601,124300,301560500,8240,8240,8240,8240,0
20230601,124200,301560500,8240,8240,8240,8240,0
20230601,124100,301560500,8240,8240,8240,8240,0
20230601,124000,301560500,8240,8240,8240,8240,0
20230601,123900,301560500,8240,8240,8240,8240,41
20230601,123800,301222660,8240,8240,8240,8240,1373
20230601,123700,289909140,8250,8250,8250,8250,10
20230601,123600,289826640,8250,8250,8250,8250,1005
20230601,123500,281535390,8250,8250,8250,8250,0
20230601,123400,281535390,8250,8250,8250,8250,0
20230601,123300,281535390,8250,8250,8250,8250,11
20230601,123200,281444640,8260,8260,8260,8260,1
20230601,123100,281436380,8260,8260,8260,8260,0
20230601,123000,281436380,8260,8250,8260,8250,31
20230601,122900,281180340,8260,8260,8260,8260,0
20230601,122800,281180340,8260,8260,8260,8260,0
20230601,122700,281180340,8260,8240,8260,8240,6
20230601,122600,281130880,8240,8240,8240,8240,100
20230601,122500,280306880,8260,8260,8260,8260,1
20230601,122400,280298620,8250,8250,8250,8250,0
20230601,122300,280298620,8250,8250,8250,8250,0
20230601,122200,280298620,8250,8250,8250,8250,1212
20230601,122100,270299620,8250,8250,8250,8250,0
20230601,122000,270299620,8250,8250,8250,8250,0
20230601,121900,270299620,8250,8250,8250,8250,1
20230601,121800,270291370,8250,8250,8250,8250,0
20230601,121700,270291370,8250,8250,8250,8250,0
20230601,121600,270291370,8250,8250,8250,8250,1
20230601,121500,270283120,8250,8250,8250,8250,1
20230601,121400,270274870,8250,8250,8250,8250,0
20230601,121300,270274870,8250,8250,8250,8250,10
20230601,121200,270192370,8250,8250,8250,8250,0
20230601,121100,270192370,8250,8250,8250,8250,0
20230601,121000,270192370,8250,8250,8250,8250,0
20230601,120900,270192370,8250,8250,8250,8250,0
20230601,120800,270192370,8250,8250,8250,8250,0
20230601,120700,270192370,8250,8250,8250,8250,0
20230601,120600,270192370,8250,8250,8250,8250,0
20230601,120500,270192370,8250,8250,8250,8250,50
20230601,120400,269779870,8250,8240,8250,8240,22
20230601,120300,269598580,8250,8250,8250,8250,0
20230601,120200,269598580,8250,8250,8250,8250,1
20230601,120100,269590330,8250,8250,8250,8250,4
20230601,120000,269557330,8250,8250,8250,8250,0
20230601,115900,269557330,8250,8250,8250,8250,50
20230601,115800,269144830,8240,8240,8240,8240,0
20230601,115700,269144830,8240,8240,8240,8240,0
20230601,115600,269144830,8240,8240,8240,8240,205
20230601,115500,267455630,8240,8240,8240,8240,0
20230601,115400,267455630,8240,8240,8240,8240,0
20230601,115300,267455630,8240,8240,8240,8240,0
20230601,115200,267455630,8240,8240,8240,8240,2
20230601,115100,267439150,8240,8240,8240,8240,0
20230601,115000,267439150,8240,8240,8240,8240,3
20230601,114900,267414430,8240,8240,8240,8240,0
20230601,114800,267414430,8240,8240,8240,8240,3
20230601,114700,267389710,8240,8240,8240,8240,0
20230601,114600,267389710,8240,8240,8240,8240,0
20230601,114500,267389710,8240,8240,8240,8240,0
20230601,114400,267389710,8240,8240,8240,8240,50
20230601,114300,266977710,8240,8240,8240,8240,0
20230601,114200,266977710,8240,8250,8250,8240,274
20230601,114100,264719550,8250,8250,8250,8250,120
20230601,114000,263729550,8250,8250,8250,8250,1
20230601,113900,263721300,8240,8240,8240,8240,0
20230601,113800,263721300,8240,8240,8240,8240,0
20230601,113700,263721300,8240,8240,8240,8240,0
20230601,113600,263721300,8240,8240,8240,8240,0
20230601,113500,263721300,8240,8240,8240,8240,0
20230601,113400,263721300,8240,8240,8240,8240,40
20230601,113300,263391700,8250,8250,8250,8250,7
20230601,113200,263333950,8250,8250,8250,8250,1
20230601,113100,263325700,8250,8250,8250,8250,15
20230601,113000,263201950,8250,8250,8250,8250,0
20230601,112900,263201950,8250,8250,8250,8250,0
20230601,112800,263201950,8250,8250,8250,8250,10
20230601,112700,263119450,8250,8250,8250,8250,0
20230601,112600,263119450,8250,8250,8250,8250,0
20230601,112500,263119450,8250,8250,8250,8250,0
20230601,112400,263119450,8250,8250,8250,8250,0
20230601,112300,263119450,8250,8250,8250,8250,1
20230601,112200,263111200,8250,8250,8250,8250,0
20230601,112100,263111200,8250,8250,8250,8250,0
20230601,112000,263111200,8250,8250,8250,8250,1
20230601,111900,263102950,8230,8240,8250,8230,303
20230601,111800,260609200,8250,8240,8250,8240,201
20230601,111700,258952950,8240,8240,8240,8240,3
20230601,111600,258928230,8250,8250,8250,8250,0
20230601,111500,258928230,8250,8250,8250,8250,0
20230601,111400,258928230,8250,8250,8250,8250,1000
20230601,111300,250678230,8240,8240,8240,8240,2
20230601,111200,250661750,8240,8240,8240,8240,0
20230601,111100,250661750,8240,8240,8240,8240,0
20230601,111000,250661750,8240,8240,8240,8240,0
20230601,110900,250661750,8240,8240,8240,8240,0
20230601,110800,250661750,8240,8240,8240,8240,0
20230601,110700,250661750,8240,8240,8240,8240,400
20230601,110600,247365750,8250,8250,8250,8250,0
20230601,110500,247365750,8250,8250,8250,8250,20
20230601,110400,247200750,8250,8250,8250,8250,2
20230601,110300,247184250,8250,8250,8250,8250,1
20230601,110200,247176000,8230,8230,8230,8230,95
20230601,110100,246394150,8240,8240,8240,8240,116
20230601,110000,245438310,8240,8240,8240,8240,0
20230601,105900,245438310,8240,8240,8240,8240,124
20230601,105800,244416550,8240,8240,8240,8240,0
20230601,105700,244416550,8240,8240,8240,8240,138
20230601,105600,243279430,8240,8240,8240,8240,0
20230601,105500,243279430,8240,8240,8240,8240,1
20230601,105400,243271190,8250,8250,8250,8250,0
20230601,105300,243271190,8250,8250,8250,8250,0
20230601,105200,243271190,8250,8250,8250,8250,1
20230601,105100,243262940,8240,8240,8240,8240,0
20230601,105000,243262940,8240,8240,8240,8240,15
20230601,104900,243139340,8250,8250,8250,8250,36
20230601,104800,242842340,8240,8240,8240,8240,0
20230601,104700,242842340,8240,8240,8240,8240,0
20230601,104600,242842340,8240,8240,8240,8240,3
20230601,104500,242817620,8240,8240,8240,8240,0
20230601,104400,242817620,8240,8240,8240,8240,0
20230601,104300,242817620,8240,8240,8240,8240,43
20230601,104200,242463300,8240,8240,8240,8240,58
20230601,104100,241985380,8240,8240,8240,8240,20
20230601,104000,241820580,8230,8230,8230,8230,1
20230601,103900,241812350,8240,8240,8240,8240,0
20230601,103800,241812350,8240,8240,8240,8240,0
20230601,103700,241812350,8240,8240,8240,8240,1
20230601,103600,241804110,8240,8240,8240,8240,0
20230601,103500,241804110,8240,8240,8240,8240,0
20230601,103400,241804110,8240,8240,8240,8240,5
20230601,103300,241762910,8240,8240,8240,8240,104
20230601,103200,240905950,8250,8250,8250,8250,1
20230601,103100,240897700,8250,8250,8250,8250,384
20230601,103000,237729700,8250,8250,8250,8250,37
20230601,102900,237424450,8250,8250,8250,8250,0
20230601,102800,237424450,8250,8250,8250,8250,206
20230601,102700,235724950,8240,8240,8240,8240,161
20230601,102600,234398310,8240,8240,8240,8240,100
20230601,102500,233574310,8250,8240,8250,8240,400
20230601,102400,230277310,8230,8230,8230,8230,5
20230601,102300,230236160,8230,8230,8230,8230,130
20230601,102200,229166260,8230,8230,8230,8230,35
20230601,102100,228878210,8230,8230,8230,8230,0
20230601,102000,228878210,8230,8230,8230,8230,1
20230601,101900,228869980,8230,8220,8230,8220,51
20230601,101800,228450260,8210,8210,8210,8210,1
20230601,101700,228442050,8220,8220,8220,8220,217
20230601,101600,226658310,8220,8220,8220,8220,0
20230601,101500,226658310,8220,8220,8220,8220,5
20230601,101400,226617210,8220,8220,8220,8220,95
20230601,101300,225836310,8210,8210,8210,8210,0
20230601,101200,225836310,8210,8210,8210,8210,0
20230601,101100,225836310,8210,8210,8210,8210,0
20230601,101000,225836310,8210,8230,8230,8210,353
20230601,100900,222937850,8220,8220,8220,8220,530
20230601,100800,218581250,8230,8230,8230,8230,6
20230601,100700,218531870,8230,8230,8230,8230,42
20230601,100600,218186210,8230,8230,8230,8230,0
20230601,100500,218186210,8230,8230,8230,8230,0
20230601,100400,218186210,8230,8230,8230,8230,10
20230601,100300,218103910,8230,8230,8230,8230,0
20230601,100200,218103910,8230,8230,8230,8230,0
20230601,100100,218103910,8230,8230,8230,8230,0
20230601,100000,218103910,8230,8230,8230,8220,357
20230601,095900,215165810,8230,8230,8230,8230,81
20230601,095800,214499180,8230,8230,8230,8230,0
20230601,095700,214499180,8230,8230,8230,8230,7
20230601,095600,214441570,8220,8220,8220,8220,500
20230601,095500,210331570,8220,8220,8220,8220,0
20230601,095400,210331570,8220,8220,8220,8220,0
20230601,095300,210331570,8220,8220,8220,8220,4
20230601,095200,210298690,8220,8220,8220,8220,53
20230601,095100,209863030,8220,8210,8220,8210,110
20230601,095000,208958930,8210,8210,8210,8210,36
20230601,094900,208663370,8210,8210,8210,8210,281
20230601,094800,206356360,8210,8220,8220,8210,48
20230601,094700,205961900,8220,8220,8220,8220,71
20230601,094600,205378280,8220,8220,8220,8210,110
20230601,094500,204474130,8220,8220,8220,8220,5
20230601,094400,204433030,8190,8210,8210,8190,5514
20230601,094300,159220010,8210,8210,8210,8210,321
20230601,094200,156584600,8220,8220,8220,8220,33
20230601,094100,156313340,8220,8210,8220,8210,1391
20230601,094000,144893220,8220,8220,8220,8220,12
20230601,093900,144794580,8250,8210,8250,8210,1296
20230601,093800,134142410,8220,8220,8220,8220,52
20230601,093700,133714970,8210,8210,8210,8210,0
20230601,093600,133714970,8210,8220,8220,8210,3917
20230601,093500,101556340,8220,8220,8220,8220,21
20230601,093400,101383720,8220,8220,8220,8220,50
20230601,093300,100972720,8220,8230,8230,8220,1310
20230601,093200,90198280,8230,8240,8240,8230,117
20230601,093100,89234370,8240,8240,8240,8240,1
20230601,093000,89226130,8240,8250,8250,8240,164
20230601,092900,87874760,8250,8250,8250,8250,3
20230601,092800,87850010,8250,8250,8250,8250,500
20230601,092700,83725010,8250,8250,8250,8250,1514
20230601,092600,71234510,8250,8250,8250,8250,5
20230601,092500,71193260,8250,8250,8250,8250,2
20230601,092400,71176760,8250,8250,8250,8250,62
20230601,092300,70665260,8240,8240,8240,8240,109
20230601,092200,69767100,8240,8230,8240,8230,394
20230601,092100,66523810,8230,8230,8230,8230,43
20230601,092000,66169920,8230,8230,8230,8230,74
20230601,091900,65560900,8230,8240,8240,8230,165
20230601,091800,64202850,8230,8230,8230,8220,560
20230601,091700,59594250,8230,8230,8230,8230,15
20230601,091600,59470800,8230,8230,8230,8230,1168
20230601,091500,49858160,8230,8220,8240,8220,550
20230601,091400,45331690,8230,8230,8230,8230,14
20230601,091300,45216470,8240,8240,8240,8240,1
20230601,091200,45208230,8220,8220,8220,8220,5
20230601,091100,45167130,8210,8220,8220,8210,1382
20230601,091000,33817310,8230,8230,8230,8230,20
20230601,090900,33652710,8230,8230,8230,8230,2
20230601,090800,33636250,8210,8230,8230,8210,801
20230601,090700,27052640,8230,8240,8240,8230,561
20230601,090600,22435490,8240,8240,8240,8240,33
20230601,090500,22163570,8240,8240,8240,8240,5
20230601,090400,22122370,8230,8230,8230,8230,61
20230601,090300,21620340,8220,8230,8230,8220,72
20230601,090200,21028000,8220,8220,8220,8220,28
20230601,090100,20797840,8200,8200,8200,8200,1069
20230601,090000,12032040,8200,8210,8210,8200,1466