KissMeData/047400/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212200,17922484670,4635,4635,4635,4635,59682
20230601,212100,17922484670,4635,4635,4635,4635,0
20230601,212000,17922484670,4635,4635,4635,4635,0
20230601,211900,17922484670,4635,4635,4635,4635,0
20230601,211800,17922484670,4635,4635,4635,4635,0
20230601,211700,17922484670,4635,4635,4635,4635,0
20230601,211600,17922484670,4635,4635,4635,4635,0
20230601,211500,17922484670,4635,4635,4635,4635,0
20230601,211400,17922484670,4635,4635,4635,4635,0
20230601,211300,17922484670,4635,4635,4635,4635,0
20230601,211200,17922484670,4635,4635,4635,4635,0
20230601,211100,17922484670,4635,4635,4635,4635,0
20230601,211000,17922484670,4635,4635,4635,4635,0
20230601,210900,17922484670,4635,4635,4635,4635,0
20230601,210800,17922484670,4635,4635,4635,4635,0
20230601,210700,17922484670,4635,4635,4635,4635,0
20230601,210600,17922484670,4635,4635,4635,4635,0
20230601,210500,17922484670,4635,4635,4635,4635,0
20230601,210400,17922484670,4635,4635,4635,4635,0
20230601,210300,17922484670,4635,4635,4635,4635,0
20230601,210200,17922484670,4635,4635,4635,4635,0
20230601,210100,17922484670,4635,4635,4635,4635,0
20230601,210000,17922484670,4635,4635,4635,4635,0
20230601,205900,17922484670,4635,4635,4635,4635,0
20230601,205800,17922484670,4635,4635,4635,4635,0
20230601,205700,17922484670,4635,4635,4635,4635,0
20230601,205600,17922484670,4635,4635,4635,4635,0
20230601,205500,17922484670,4635,4635,4635,4635,0
20230601,205400,17922484670,4635,4635,4635,4635,0
20230601,205300,17922484670,4635,4635,4635,4635,0
20230601,205200,17922484670,4635,4635,4635,4635,59682
20230601,205100,17922484670,4635,4635,4635,4635,0
20230601,205000,17922484670,4635,4635,4635,4635,0
20230601,204900,17922484670,4635,4635,4635,4635,0
20230601,204800,17922484670,4635,4635,4635,4635,0
20230601,204700,17922484670,4635,4635,4635,4635,0
20230601,204600,17922484670,4635,4635,4635,4635,0
20230601,204500,17922484670,4635,4635,4635,4635,0
20230601,204400,17922484670,4635,4635,4635,4635,0
20230601,204300,17922484670,4635,4635,4635,4635,0
20230601,204200,17922484670,4635,4635,4635,4635,0
20230601,204100,17922484670,4635,4635,4635,4635,0
20230601,204000,17922484670,4635,4635,4635,4635,0
20230601,203900,17922484670,4635,4635,4635,4635,0
20230601,203800,17922484670,4635,4635,4635,4635,0
20230601,203700,17922484670,4635,4635,4635,4635,0
20230601,203600,17922484670,4635,4635,4635,4635,0
20230601,203500,17922484670,4635,4635,4635,4635,0
20230601,203400,17922484670,4635,4635,4635,4635,0
20230601,203300,17922484670,4635,4635,4635,4635,0
20230601,203200,17922484670,4635,4635,4635,4635,0
20230601,203100,17922484670,4635,4635,4635,4635,0
20230601,203000,17922484670,4635,4635,4635,4635,0
20230601,202900,17922484670,4635,4635,4635,4635,0
20230601,202800,17922484670,4635,4635,4635,4635,0
20230601,202700,17922484670,4635,4635,4635,4635,0
20230601,202600,17922484670,4635,4635,4635,4635,0
20230601,202500,17922484670,4635,4635,4635,4635,0
20230601,202400,17922484670,4635,4635,4635,4635,0
20230601,202300,17922484670,4635,4635,4635,4635,0
20230601,202200,17922484670,4635,4635,4635,4635,59682
20230601,202100,17922484670,4635,4635,4635,4635,0
20230601,202000,17922484670,4635,4635,4635,4635,0
20230601,201900,17922484670,4635,4635,4635,4635,0
20230601,201800,17922484670,4635,4635,4635,4635,0
20230601,201700,17922484670,4635,4635,4635,4635,0
20230601,201600,17922484670,4635,4635,4635,4635,0
20230601,201500,17922484670,4635,4635,4635,4635,0
20230601,201400,17922484670,4635,4635,4635,4635,0
20230601,201300,17922484670,4635,4635,4635,4635,0
20230601,201200,17922484670,4635,4635,4635,4635,0
20230601,201100,17922484670,4635,4635,4635,4635,0
20230601,201000,17922484670,4635,4635,4635,4635,0
20230601,200900,17922484670,4635,4635,4635,4635,0
20230601,200800,17922484670,4635,4635,4635,4635,0
20230601,200700,17922484670,4635,4635,4635,4635,0
20230601,200600,17922484670,4635,4635,4635,4635,0
20230601,200500,17922484670,4635,4635,4635,4635,0
20230601,200400,17922484670,4635,4635,4635,4635,0
20230601,200300,17922484670,4635,4635,4635,4635,0
20230601,200200,17922484670,4635,4635,4635,4635,0
20230601,200100,17922484670,4635,4635,4635,4635,0
20230601,200000,17922484670,4635,4635,4635,4635,0
20230601,195900,17922484670,4635,4635,4635,4635,0
20230601,195800,17922484670,4635,4635,4635,4635,0
20230601,195700,17922484670,4635,4635,4635,4635,0
20230601,195600,17922484670,4635,4635,4635,4635,0
20230601,195500,17922484670,4635,4635,4635,4635,0
20230601,195400,17922484670,4635,4635,4635,4635,0
20230601,195300,17922484670,4635,4635,4635,4635,0
20230601,195200,17922484670,4635,4635,4635,4635,59682
20230601,195100,17922484670,4635,4635,4635,4635,0
20230601,195000,17922484670,4635,4635,4635,4635,0
20230601,194900,17922484670,4635,4635,4635,4635,0
20230601,194800,17922484670,4635,4635,4635,4635,0
20230601,194700,17922484670,4635,4635,4635,4635,0
20230601,194600,17922484670,4635,4635,4635,4635,0
20230601,194500,17922484670,4635,4635,4635,4635,0
20230601,194400,17922484670,4635,4635,4635,4635,0
20230601,194300,17922484670,4635,4635,4635,4635,0
20230601,194200,17922484670,4635,4635,4635,4635,0
20230601,194100,17922484670,4635,4635,4635,4635,0
20230601,194000,17922484670,4635,4635,4635,4635,0
20230601,193900,17922484670,4635,4635,4635,4635,0
20230601,193800,17922484670,4635,4635,4635,4635,0
20230601,193700,17922484670,4635,4635,4635,4635,0
20230601,193600,17922484670,4635,4635,4635,4635,0
20230601,193500,17922484670,4635,4635,4635,4635,0
20230601,193400,17922484670,4635,4635,4635,4635,0
20230601,193300,17922484670,4635,4635,4635,4635,0
20230601,193200,17922484670,4635,4635,4635,4635,0
20230601,193100,17922484670,4635,4635,4635,4635,0
20230601,193000,17922484670,4635,4635,4635,4635,0
20230601,192900,17922484670,4635,4635,4635,4635,0
20230601,192800,17922484670,4635,4635,4635,4635,0
20230601,192700,17922484670,4635,4635,4635,4635,0
20230601,192600,17922484670,4635,4635,4635,4635,0
20230601,192500,17922484670,4635,4635,4635,4635,0
20230601,192400,17922484670,4635,4635,4635,4635,0
20230601,192300,17922484670,4635,4635,4635,4635,0
20230601,192200,17922484670,4635,4635,4635,4635,59682
20230601,192100,17922484670,4635,4635,4635,4635,0
20230601,192000,17922484670,4635,4635,4635,4635,0
20230601,191900,17922484670,4635,4635,4635,4635,0
20230601,191800,17922484670,4635,4635,4635,4635,0
20230601,191700,17922484670,4635,4635,4635,4635,0
20230601,191600,17922484670,4635,4635,4635,4635,0
20230601,191500,17922484670,4635,4635,4635,4635,0
20230601,191400,17922484670,4635,4635,4635,4635,0
20230601,191300,17922484670,4635,4635,4635,4635,0
20230601,191200,17922484670,4635,4635,4635,4635,0
20230601,191100,17922484670,4635,4635,4635,4635,0
20230601,191000,17922484670,4635,4635,4635,4635,0
20230601,190900,17922484670,4635,4635,4635,4635,0
20230601,190800,17922484670,4635,4635,4635,4635,0
20230601,190700,17922484670,4635,4635,4635,4635,0
20230601,190600,17922484670,4635,4635,4635,4635,0
20230601,190500,17922484670,4635,4635,4635,4635,0
20230601,190400,17922484670,4635,4635,4635,4635,0
20230601,190300,17922484670,4635,4635,4635,4635,0
20230601,190200,17922484670,4635,4635,4635,4635,0
20230601,190100,17922484670,4635,4635,4635,4635,0
20230601,190000,17922484670,4635,4635,4635,4635,0
20230601,185900,17922484670,4635,4635,4635,4635,0
20230601,185800,17922484670,4635,4635,4635,4635,0
20230601,185700,17922484670,4635,4635,4635,4635,0
20230601,185600,17922484670,4635,4635,4635,4635,0
20230601,185500,17922484670,4635,4635,4635,4635,0
20230601,185400,17922484670,4635,4635,4635,4635,0
20230601,185300,17922484670,4635,4635,4635,4635,0
20230601,185200,17922484670,4635,4635,4635,4635,59682
20230601,185100,17922484670,4635,4635,4635,4635,0
20230601,185000,17922484670,4635,4635,4635,4635,0
20230601,184900,17922484670,4635,4635,4635,4635,0
20230601,184800,17922484670,4635,4635,4635,4635,0
20230601,184700,17922484670,4635,4635,4635,4635,0
20230601,184600,17922484670,4635,4635,4635,4635,0
20230601,184500,17922484670,4635,4635,4635,4635,0
20230601,184400,17922484670,4635,4635,4635,4635,0
20230601,184300,17922484670,4635,4635,4635,4635,0
20230601,184200,17922484670,4635,4635,4635,4635,0
20230601,184100,17922484670,4635,4635,4635,4635,0
20230601,184000,17922484670,4635,4635,4635,4635,0
20230601,183900,17922484670,4635,4635,4635,4635,0
20230601,183800,17922484670,4635,4635,4635,4635,0
20230601,183700,17922484670,4635,4635,4635,4635,0
20230601,183600,17922484670,4635,4635,4635,4635,0
20230601,183500,17922484670,4635,4635,4635,4635,0
20230601,183400,17922484670,4635,4635,4635,4635,0
20230601,183300,17922484670,4635,4635,4635,4635,0
20230601,183200,17922484670,4635,4635,4635,4635,0
20230601,183100,17922484670,4635,4635,4635,4635,0
20230601,183000,17922484670,4635,4635,4635,4635,0
20230601,182900,17922484670,4635,4635,4635,4635,0
20230601,182800,17922484670,4635,4635,4635,4635,0
20230601,182700,17922484670,4635,4635,4635,4635,0
20230601,182600,17922484670,4635,4635,4635,4635,0
20230601,182500,17922484670,4635,4635,4635,4635,0
20230601,182400,17922484670,4635,4635,4635,4635,0
20230601,182300,17922484670,4635,4635,4635,4635,0
20230601,182200,17922484670,4635,4635,4635,4635,59682
20230601,182100,17922484670,4635,4635,4635,4635,0
20230601,182000,17922484670,4635,4635,4635,4635,0
20230601,181900,17922484670,4635,4635,4635,4635,0
20230601,181800,17922484670,4635,4635,4635,4635,0
20230601,181700,17922484670,4635,4635,4635,4635,0
20230601,181600,17922484670,4635,4635,4635,4635,0
20230601,181500,17922484670,4635,4635,4635,4635,0
20230601,181400,17922484670,4635,4635,4635,4635,0
20230601,181300,17922484670,4635,4635,4635,4635,0
20230601,181200,17922484670,4635,4635,4635,4635,0
20230601,181100,17922484670,4635,4635,4635,4635,0
20230601,181000,17922484670,4635,4635,4635,4635,0
20230601,180900,17922484670,4635,4635,4635,4635,0
20230601,180800,17922484670,4635,4635,4635,4635,0
20230601,180700,17922484670,4635,4635,4635,4635,0
20230601,180600,17922484670,4635,4635,4635,4635,0
20230601,180500,17922484670,4635,4635,4635,4635,0
20230601,180400,17922484670,4635,4635,4635,4635,0
20230601,180300,17922484670,4635,4635,4635,4635,0
20230601,180200,17922484670,4635,4635,4635,4635,0
20230601,180100,17922484670,4635,4635,4635,4635,0
20230601,180000,17922484670,4635,4635,4635,4635,0
20230601,175900,17922484670,4635,4635,4635,4635,0
20230601,175800,17922484670,4635,4635,4635,4635,0
20230601,175700,17922484670,4635,4635,4635,4635,0
20230601,175600,17922484670,4635,4635,4635,4635,0
20230601,175500,17922484670,4635,4635,4635,4635,0
20230601,175400,17922484670,4635,4635,4635,4635,0
20230601,175300,17922484670,4635,4635,4635,4635,0
20230601,175200,17922484670,4635,4635,4635,4635,59682
20230601,175100,17922484670,4635,4635,4635,4635,0
20230601,175000,17922484670,4635,4635,4635,4635,0
20230601,174900,17922484670,4635,4635,4635,4635,0
20230601,174800,17922484670,4635,4635,4635,4635,0
20230601,174700,17922484670,4635,4635,4635,4635,0
20230601,174600,17922484670,4635,4635,4635,4635,0
20230601,174500,17922484670,4635,4635,4635,4635,0
20230601,174400,17922484670,4635,4635,4635,4635,0
20230601,174300,17922484670,4635,4635,4635,4635,0
20230601,174200,17922484670,4635,4635,4635,4635,0
20230601,174100,17922484670,4635,4635,4635,4635,0
20230601,174000,17922484670,4635,4635,4635,4635,0
20230601,173900,17922484670,4635,4635,4635,4635,0
20230601,173800,17922484670,4635,4635,4635,4635,0
20230601,173700,17922484670,4635,4635,4635,4635,0
20230601,173600,17922484670,4635,4635,4635,4635,0
20230601,173500,17922484670,4635,4635,4635,4635,0
20230601,173400,17922484670,4635,4635,4635,4635,0
20230601,173300,17922484670,4635,4635,4635,4635,0
20230601,173200,17922484670,4635,4635,4635,4635,0
20230601,173100,17922484670,4635,4635,4635,4635,0
20230601,173000,17922484670,4635,4635,4635,4635,0
20230601,172900,17922484670,4635,4635,4635,4635,0
20230601,172800,17922484670,4635,4635,4635,4635,0
20230601,172700,17922484670,4635,4635,4635,4635,0
20230601,172600,17922484670,4635,4635,4635,4635,0
20230601,172500,17922484670,4635,4635,4635,4635,0
20230601,172400,17922484670,4635,4635,4635,4635,0
20230601,172300,17922484670,4635,4635,4635,4635,0
20230601,172200,17922484670,4635,4635,4635,4635,59682
20230601,172100,17922484670,4635,4635,4635,4635,0
20230601,172000,17922484670,4635,4635,4635,4635,0
20230601,171900,17922484670,4635,4635,4635,4635,0
20230601,171800,17922484670,4635,4635,4635,4635,0
20230601,171700,17922484670,4635,4635,4635,4635,0
20230601,171600,17922484670,4635,4635,4635,4635,0
20230601,171500,17922484670,4635,4635,4635,4635,0
20230601,171400,17922484670,4635,4635,4635,4635,0
20230601,171300,17922484670,4635,4635,4635,4635,0
20230601,171200,17922484670,4635,4635,4635,4635,0
20230601,171100,17922484670,4635,4635,4635,4635,0
20230601,171000,17922484670,4635,4635,4635,4635,0
20230601,170900,17922484670,4635,4635,4635,4635,0
20230601,170800,17922484670,4635,4635,4635,4635,0
20230601,170700,17922484670,4635,4635,4635,4635,0
20230601,170600,17922484670,4635,4635,4635,4635,0
20230601,170500,17922484670,4635,4635,4635,4635,0
20230601,170400,17922484670,4635,4635,4635,4635,0
20230601,170300,17922484670,4635,4635,4635,4635,0
20230601,170200,17922484670,4635,4635,4635,4635,0
20230601,170100,17922484670,4635,4635,4635,4635,0
20230601,170000,17922484670,4635,4635,4635,4635,0
20230601,165900,17922484670,4635,4635,4635,4635,0
20230601,165800,17922484670,4635,4635,4635,4635,0
20230601,165700,17922484670,4635,4635,4635,4635,0
20230601,165600,17922484670,4635,4635,4635,4635,0
20230601,165500,17922484670,4635,4635,4635,4635,0
20230601,165400,17922484670,4635,4635,4635,4635,0
20230601,165300,17922484670,4635,4635,4635,4635,0
20230601,165200,17922484670,4635,4635,4635,4635,59682
20230601,165100,17922484670,4635,4635,4635,4635,0
20230601,165000,17922484670,4635,4635,4635,4635,0
20230601,164900,17922484670,4635,4635,4635,4635,0
20230601,164800,17922484670,4635,4635,4635,4635,0
20230601,164700,17922484670,4635,4635,4635,4635,0
20230601,164600,17922484670,4635,4635,4635,4635,0
20230601,164500,17922484670,4635,4635,4635,4635,0
20230601,164400,17922484670,4635,4635,4635,4635,0
20230601,164300,17922484670,4635,4635,4635,4635,0
20230601,164200,17922484670,4635,4635,4635,4635,0
20230601,164100,17922484670,4635,4635,4635,4635,0
20230601,164000,17922484670,4635,4635,4635,4635,0
20230601,163900,17922484670,4635,4635,4635,4635,0
20230601,163800,17922484670,4635,4635,4635,4635,0
20230601,163700,17922484670,4635,4635,4635,4635,0
20230601,163600,17922484670,4635,4635,4635,4635,0
20230601,163500,17922484670,4635,4635,4635,4635,0
20230601,163400,17922484670,4635,4635,4635,4635,0
20230601,163300,17922484670,4635,4635,4635,4635,0
20230601,163200,17922484670,4635,4635,4635,4635,0
20230601,163100,17922484670,4635,4635,4635,4635,0
20230601,163000,17922484670,4635,4635,4635,4635,0
20230601,162900,17922484670,4635,4635,4635,4635,0
20230601,162800,17922484670,4635,4635,4635,4635,0
20230601,162700,17922484670,4635,4635,4635,4635,0
20230601,162600,17922484670,4635,4635,4635,4635,0
20230601,162500,17922484670,4635,4635,4635,4635,0
20230601,162400,17922484670,4635,4635,4635,4635,0
20230601,162300,17922484670,4635,4635,4635,4635,0
20230601,162200,17922484670,4635,4635,4635,4635,59682
20230601,162100,17922484670,4635,4635,4635,4635,0
20230601,162000,17922484670,4635,4635,4635,4635,0
20230601,161900,17922484670,4635,4635,4635,4635,0
20230601,161800,17922484670,4635,4635,4635,4635,0
20230601,161700,17922484670,4635,4635,4635,4635,0
20230601,161600,17922484670,4635,4635,4635,4635,0
20230601,161500,17922484670,4635,4635,4635,4635,0
20230601,161400,17922484670,4635,4635,4635,4635,0
20230601,161300,17922484670,4635,4635,4635,4635,0
20230601,161200,17922484670,4635,4635,4635,4635,0
20230601,161100,17922484670,4635,4635,4635,4635,0
20230601,161000,17922484670,4635,4635,4635,4635,0
20230601,160900,17922484670,4635,4635,4635,4635,0
20230601,160800,17922484670,4635,4635,4635,4635,0
20230601,160700,17922484670,4635,4635,4635,4635,0
20230601,160600,17922484670,4635,4635,4635,4635,0
20230601,160500,17922484670,4635,4635,4635,4635,0
20230601,160400,17922484670,4635,4635,4635,4635,0
20230601,160300,17922484670,4635,4635,4635,4635,0
20230601,160200,17922484670,4635,4635,4635,4635,0
20230601,160100,17922484670,4635,4635,4635,4635,0
20230601,160000,17922484670,4635,4635,4635,4635,0
20230601,155900,17922484670,4635,4635,4635,4635,0
20230601,155800,17922484670,4635,4635,4635,4635,0
20230601,155700,17922484670,4635,4635,4635,4635,0
20230601,155600,17922484670,4635,4635,4635,4635,0
20230601,155500,17922484670,4635,4635,4635,4635,0
20230601,155400,17922484670,4635,4635,4635,4635,0
20230601,155300,17922484670,4635,4635,4635,4635,0
20230601,155200,17922484670,4635,4635,4635,4635,59682
20230601,155100,17922484670,4635,4635,4635,4635,0
20230601,155000,17922484670,4635,4635,4635,4635,0
20230601,154900,17922484670,4635,4635,4635,4635,0
20230601,154800,17922484670,4635,4635,4635,4635,0
20230601,154700,17922484670,4635,4635,4635,4635,0
20230601,154600,17922484670,4635,4635,4635,4635,0
20230601,154500,17922484670,4635,4635,4635,4635,0
20230601,154400,17922484670,4635,4635,4635,4635,0
20230601,154300,17922484670,4635,4635,4635,4635,0
20230601,154200,17922484670,4635,4635,4635,4635,0
20230601,154100,17922484670,4635,4635,4635,4635,0
20230601,154000,17922484670,4635,4635,4635,4635,0
20230601,153900,17922484670,4635,4635,4635,4635,0
20230601,153800,17922484670,4635,4635,4635,4635,0
20230601,153700,17922484670,4635,4635,4635,4635,0
20230601,153600,17922484670,4635,4635,4635,4635,0
20230601,153500,17922484670,4635,4635,4635,4635,0
20230601,153400,17922484670,4635,4635,4635,4635,0
20230601,153300,17922484670,4635,4635,4635,4635,0
20230601,153200,17922484670,4635,4635,4635,4635,0
20230601,153100,17922484670,4635,4635,4635,4635,0
20230601,153000,17922484670,4635,4635,4635,4635,59682
20230601,152900,17645858600,4635,4635,4635,4635,0
20230601,152800,17645858600,4635,4635,4635,4635,0
20230601,152700,17645858600,4635,4635,4635,4635,0
20230601,152600,17645858600,4635,4635,4635,4635,0
20230601,152500,17645858600,4635,4635,4635,4635,0
20230601,152400,17645858600,4635,4635,4635,4635,0
20230601,152300,17645858600,4635,4635,4635,4635,0
20230601,152200,17645858600,4635,4635,4635,4635,0
20230601,152100,17645858600,4635,4635,4635,4635,0
20230601,152000,17645858600,4635,4635,4635,4635,0
20230601,151900,17645858600,4635,4635,4640,4630,10981
20230601,151800,17594984390,4635,4635,4640,4635,5538
20230601,151700,17569311790,4640,4630,4640,4630,4539
20230601,151600,17548265805,4630,4630,4635,4630,3698
20230601,151500,17531140440,4630,4635,4640,4630,6301
20230601,151400,17501936480,4635,4630,4640,4625,12407
20230601,151300,17444453485,4630,4635,4640,4625,11395
20230601,151200,17391692075,4640,4635,4645,4635,7494
20230601,151100,17356945655,4640,4640,4640,4635,17796
20230601,151000,17274386000,4640,4645,4645,4640,5349
20230601,150900,17249553835,4645,4650,4650,4640,6465
20230601,150800,17219536480,4645,4645,4650,4640,4697
20230601,150700,17197719405,4640,4645,4645,4640,5030
20230601,150600,17174362930,4645,4645,4645,4640,3530
20230601,150500,17157980930,4645,4635,4645,4635,4046
20230601,150400,17139224170,4635,4640,4640,4635,19162
20230601,150300,17050380775,4640,4640,4640,4640,2731
20230601,150200,17037708935,4640,4645,4645,4640,659
20230601,150100,17034649945,4645,4645,4645,4645,4610
20230601,150000,17013236495,4645,4655,4655,4645,5821
20230601,145900,16986170800,4650,4655,4655,4650,5210
20230601,145800,16961940625,4655,4650,4655,4650,1635
20230601,145700,16954335350,4655,4655,4655,4655,4845
20230601,145600,16931781875,4660,4660,4660,4655,2182
20230601,145500,16921623925,4660,4655,4660,4655,404
20230601,145400,16919741595,4655,4660,4665,4655,2016
20230601,145300,16910348730,4660,4660,4665,4660,1286
20230601,145200,16904355870,4660,4660,4665,4660,8827
20230601,145100,16863188580,4660,4650,4660,4650,2250
20230601,145000,16852710645,4655,4650,4655,4645,5859
20230601,144900,16825439290,4650,4650,4655,4645,6661
20230601,144800,16794483010,4645,4645,4655,4640,1356
20230601,144700,16788181280,4645,4650,4650,4640,22346
20230601,144600,16684359485,4650,4650,4650,4645,3612
20230601,144500,16667568270,4650,4655,4655,4650,2197
20230601,144400,16657352160,4650,4645,4650,4645,1805
20230601,144300,16648959155,4645,4650,4650,4645,1273
20230601,144200,16643045565,4645,4650,4650,4645,1384
20230601,144100,16636610560,4650,4655,4655,4650,103
20230601,144000,16636131605,4650,4655,4655,4650,216
20230601,143900,16635126130,4655,4650,4655,4650,2718
20230601,143800,16622479345,4650,4655,4655,4650,6095
20230601,143700,16594137050,4650,4645,4650,4645,3026
20230601,143600,16580068370,4650,4650,4650,4645,168
20230601,143500,16579287905,4650,4645,4650,4640,4721
20230601,143400,16557357475,4640,4640,4645,4640,1332
20230601,143300,16551174515,4645,4635,4645,4635,232
20230601,143200,16550098995,4635,4635,4640,4630,14759
20230601,143100,16481639910,4635,4635,4640,4635,3911
20230601,143000,16463511735,4640,4640,4640,4635,4567
20230601,142900,16442321575,4645,4645,4645,4640,3577
20230601,142800,16425706915,4645,4645,4650,4640,1423
20230601,142700,16419097560,4645,4645,4650,4640,253
20230601,142600,16417922360,4645,4645,4645,4645,1523
20230601,142500,16410848025,4645,4650,4650,4640,750
20230601,142400,16407366490,4650,4645,4650,4640,3536
20230601,142300,16390941230,4650,4650,4650,4650,377
20230601,142200,16389188180,4650,4655,4655,4650,127
20230601,142100,16388597235,4655,4645,4655,4645,2483
20230601,142000,16377058985,4645,4645,4645,4640,1866
20230601,141900,16368392405,4645,4645,4645,4635,4951
20230601,141800,16345407085,4645,4645,4645,4640,2960
20230601,141700,16331657895,4645,4645,4645,4645,3254
20230601,141600,16316543065,4645,4645,4650,4640,3237
20230601,141500,16301506465,4645,4635,4645,4635,3801
20230601,141400,16283866755,4635,4635,4635,4630,762
20230601,141300,16280337390,4635,4630,4635,4630,202
20230601,141200,16279402110,4630,4625,4630,4625,3302
20230601,141100,16264129380,4625,4625,4625,4620,10289
20230601,141000,16216589780,4620,4625,4625,4620,3770
20230601,140900,16199156395,4625,4630,4630,4625,4773
20230601,140800,16177076615,4630,4640,4640,4625,1767
20230601,140700,16168895270,4630,4635,4635,4630,7325
20230601,140600,16134975470,4635,4635,4635,4630,2210
20230601,140500,16124733120,4635,4635,4635,4630,573
20230601,140400,16122079375,4635,4625,4635,4625,5443
20230601,140300,16096880815,4620,4635,4635,4620,11763
20230601,140200,16042446485,4635,4630,4640,4630,7915
20230601,140100,16005765350,4625,4630,4630,4625,2331
20230601,140000,15994978270,4630,4635,4635,4630,12187
20230601,135900,15938549940,4635,4635,4635,4635,4370
20230601,135800,15918294990,4630,4635,4640,4630,2711
20230601,135700,15905731775,4635,4640,4640,4635,7461
20230601,135600,15871137735,4640,4635,4640,4635,840
20230601,135500,15867240155,4635,4640,4640,4635,879
20230601,135400,15863163605,4640,4640,4640,4635,1044
20230601,135300,15858320460,4635,4635,4640,4635,1249
20230601,135200,15852530795,4640,4640,4640,4635,1695
20230601,135100,15844673940,4645,4645,4645,4635,7224
20230601,135000,15811147435,4645,4640,4645,4640,1595
20230601,134900,15803739870,4640,4645,4650,4640,2141
20230601,134800,15793792380,4640,4645,4650,4640,4252
20230601,134700,15774047415,4645,4645,4645,4645,1107
20230601,134600,15768905400,4645,4650,4650,4645,2609
20230601,134500,15756786350,4650,4640,4650,4640,1124
20230601,134400,15751568030,4645,4645,4645,4645,4237
20230601,134300,15731887165,4645,4650,4650,4645,1961
20230601,134200,15722774560,4650,4645,4650,4645,1350
20230601,134100,15716500060,4650,4650,4650,4645,1820
20230601,134000,15708037065,4645,4650,4660,4645,3092
20230601,133900,15693662120,4660,4660,4660,4655,2058
20230601,133800,15684076115,4655,4660,4665,4655,1022
20230601,133700,15679315750,4650,4645,4665,4645,3986
20230601,133600,15660798395,4640,4645,4650,4635,16214
20230601,133500,15585539490,4645,4665,4665,4645,10082
20230601,133400,15538644635,4665,4650,4670,4650,264
20230601,133300,15537414595,4655,4650,4655,4645,33752
20230601,133200,15380513095,4650,4660,4670,4650,21024
20230601,133100,15282665915,4660,4660,4660,4655,11167
20230601,133000,15230651360,4665,4675,4680,4660,31746
20230601,132900,15082349810,4680,4675,4680,4675,3286
20230601,132800,15066981075,4680,4695,4695,4680,15601
20230601,132700,14993924105,4695,4690,4695,4690,1069
20230601,132600,14988910465,4695,4690,4695,4690,662
20230601,132500,14985805585,4695,4690,4695,4685,1860
20230601,132400,14977082280,4690,4685,4690,4685,2374
20230601,132300,14965956345,4685,4695,4695,4685,12915
20230601,132200,14905420075,4695,4695,4695,4690,4023
20230601,132100,14886532465,4695,4695,4695,4695,1663
20230601,132000,14878724680,4695,4695,4695,4695,1097
20230601,131900,14873574265,4695,4695,4695,4695,334
20230601,131800,14872006135,4695,4695,4700,4695,1674
20230601,131700,14864146680,4700,4700,4700,4695,1351
20230601,131600,14857800465,4695,4700,4700,4695,1990
20230601,131500,14848456060,4705,4705,4705,4700,3440
20230601,131400,14832273300,4705,4705,4705,4705,178
20230601,131300,14831435810,4705,4705,4710,4700,1360
20230601,131200,14825037790,4700,4700,4700,4700,919
20230601,131100,14820718490,4700,4700,4700,4695,1247
20230601,131000,14814858090,4700,4690,4700,4690,519
20230601,130900,14812420085,4690,4695,4695,4690,1723
20230601,130800,14804333135,4700,4690,4700,4685,4110
20230601,130700,14785053210,4685,4690,4690,4685,1828
20230601,130600,14776486365,4700,4685,4700,4685,3648
20230601,130500,14759390580,4685,4685,4685,4680,26514
20230601,130400,14635229595,4690,4695,4705,4690,7920
20230601,130300,14598075375,4695,4700,4705,4695,5126
20230601,130200,14574001020,4700,4700,4705,4700,5233
20230601,130100,14549402870,4700,4710,4715,4700,8675
20230601,130000,14508584270,4710,4710,4725,4705,27038
20230601,125900,14381039035,4715,4705,4715,4705,4844
20230601,125800,14358220240,4715,4715,4720,4705,6216
20230601,125700,14328931880,4720,4715,4725,4710,11175
20230601,125600,14276197165,4720,4710,4720,4710,2339
20230601,125500,14265159395,4715,4710,4715,4710,2191
20230601,125400,14254835205,4715,4710,4715,4705,4764
20230601,125300,14232389035,4715,4705,4715,4700,3625
20230601,125200,14215309675,4710,4705,4710,4690,16520
20230601,125100,14137655355,4710,4700,4715,4700,7616
20230601,125000,14101819265,4705,4690,4705,4690,2618
20230601,124900,14089519390,4700,4705,4715,4690,17408
20230601,124800,14007683580,4710,4715,4725,4690,33117
20230601,124700,13851905400,4725,4710,4730,4710,10427
20230601,124600,13802657140,4720,4720,4725,4705,9510
20230601,124500,13757791135,4725,4715,4730,4700,16429
20230601,124400,13680287720,4700,4690,4725,4685,16713
20230601,124300,13601586705,4685,4695,4695,4685,6306
20230601,124200,13572012910,4695,4690,4700,4690,318
20230601,124100,13570520590,4700,4690,4700,4690,1126
20230601,124000,13565239500,4690,4690,4700,4685,4975
20230601,123900,13541904000,4690,4695,4695,4690,1411
20230601,123800,13535283665,4695,4690,4695,4690,520
20230601,123700,13532843765,4690,4690,4690,4690,3812
20230601,123600,13514965485,4685,4690,4690,4685,7081
20230601,123500,13481758780,4690,4695,4695,4690,4806
20230601,123400,13459211025,4695,4695,4700,4690,3396
20230601,123300,13443262345,4695,4700,4715,4695,3620
20230601,123200,13426263085,4695,4695,4700,4690,5700
20230601,123100,13399505870,4695,4700,4700,4695,1085
20230601,123000,13394406725,4695,4700,4705,4695,21218
20230601,122900,13294671320,4705,4710,4715,4700,1609
20230601,122800,13287100245,4710,4720,4720,4705,6899
20230601,122700,13254616050,4715,4725,4725,4705,26092
20230601,122600,13131633855,4730,4720,4735,4720,1298
20230601,122500,13125501125,4735,4730,4745,4725,7002
20230601,122400,13092327870,4730,4720,4730,4720,1083
20230601,122300,13087209025,4720,4720,4725,4720,3395
20230601,122200,13071183575,4720,4725,4725,4720,7552
20230601,122100,13035537005,4725,4745,4745,4725,334
20230601,122000,13033958485,4745,4720,4745,4720,3642
20230601,121900,13016719940,4720,4725,4730,4720,5102
20230601,121800,12992623005,4730,4725,4730,4725,1251
20230601,121700,12986708040,4730,4735,4740,4725,7943
20230601,121600,12949153750,4735,4740,4745,4735,1321
20230601,121500,12942887935,4740,4735,4740,4735,3530
20230601,121400,12926171215,4735,4750,4750,4735,7002
20230601,121300,12892979970,4745,4755,4755,4740,2533
20230601,121200,12880947140,4760,4745,4760,4740,7287
20230601,121100,12846309760,4745,4740,4745,4740,1735
20230601,121000,12838082260,4740,4730,4740,4730,3940
20230601,120900,12819411365,4730,4730,4730,4730,1078
20230601,120800,12814312425,4730,4730,4740,4725,1400
20230601,120700,12807693190,4725,4730,4740,4725,6707
20230601,120600,12775973395,4730,4735,4735,4730,2505
20230601,120500,12764117920,4735,4745,4745,4735,12812
20230601,120400,12703406140,4745,4750,4750,4745,7908
20230601,120300,12665857125,4750,4755,4755,4750,711
20230601,120200,12662479305,4755,4755,4760,4750,2487
20230601,120100,12650651485,4755,4755,4760,4755,2790
20230601,120000,12637382880,4755,4760,4760,4750,8218
20230601,115900,12598306350,4760,4755,4760,4755,7799
20230601,115800,12561206150,4755,4760,4760,4755,4472
20230601,115700,12539928550,4760,4770,4775,4760,14636
20230601,115600,12470144365,4770,4735,4780,4735,76603
20230601,115500,12105367625,4735,4750,4750,4730,11934
20230601,115400,12048838395,4745,4745,4745,4740,4231
20230601,115300,12028763890,4745,4745,4750,4740,1099
20230601,115200,12023548300,4750,4745,4750,4735,4153
20230601,115100,12003839505,4745,4745,4745,4735,3217
20230601,115000,11988599215,4740,4745,4745,4740,5604
20230601,114900,11962019835,4745,4735,4750,4735,8216
20230601,114800,11923030580,4735,4740,4740,4735,1093
20230601,114700,11917855125,4735,4745,4750,4735,2062
20230601,114600,11908074020,4745,4725,4750,4725,36353
20230601,114500,11735781055,4720,4720,4725,4720,2493
20230601,114400,11724014080,4720,4720,4725,4720,110
20230601,114300,11723494875,4720,4720,4720,4715,1193
20230601,114200,11717867590,4720,4720,4725,4720,1739
20230601,114100,11709659470,4720,4720,4725,4720,4945
20230601,114000,11686306465,4725,4725,4725,4720,1159
20230601,113900,11680830240,4725,4720,4725,4720,3814
20230601,113800,11662814260,4710,4715,4720,4710,314
20230601,113700,11661332785,4710,4715,4720,4710,7511
20230601,113600,11625939550,4710,4705,4710,4705,3370
20230601,113500,11610073820,4705,4710,4715,4705,1373
20230601,113400,11603607430,4710,4710,4710,4710,2211
20230601,113300,11593193620,4710,4710,4715,4710,2446
20230601,113200,11581672785,4710,4710,4710,4710,1490
20230601,113100,11574654885,4710,4710,4710,4710,167
20230601,113000,11573868315,4710,4715,4715,4710,2274
20230601,112900,11563155260,4715,4725,4725,4715,1109
20230601,112800,11557925330,4725,4710,4725,4710,572
20230601,112700,11555225735,4710,4715,4715,4710,423
20230601,112600,11553233400,4710,4720,4720,4710,752
20230601,112500,11549688530,4715,4715,4715,4715,3626
20230601,112400,11532591940,4715,4715,4715,4710,1544
20230601,112300,11525313845,4715,4715,4720,4715,381
20230601,112200,11523516730,4715,4720,4720,4715,7465
20230601,112100,11488315930,4715,4720,4725,4715,1603
20230601,112000,11480749910,4725,4725,4725,4725,1682
20230601,111900,11472802460,4725,4715,4725,4715,2005
20230601,111800,11463343715,4710,4710,4710,4710,493
20230601,111700,11461021685,4715,4710,4715,4710,1532
20230601,111600,11453805950,4715,4715,4715,4710,7046
20230601,111500,11420587325,4720,4725,4725,4720,11445
20230601,111400,11366563180,4725,4725,4730,4725,3504
20230601,111300,11350002605,4725,4725,4725,4725,450
20230601,111200,11347876355,4725,4735,4735,4725,3608
20230601,111100,11330821050,4735,4735,4745,4730,13440
20230601,111000,11267122670,4730,4730,4730,4725,3361
20230601,110900,11251227705,4730,4720,4730,4720,7825
20230601,110800,11214275940,4715,4715,4720,4715,1433
20230601,110700,11207519240,4715,4710,4715,4710,601
20230601,110600,11204686585,4710,4700,4715,4700,3389
20230601,110500,11188724580,4705,4710,4710,4705,6005
20230601,110400,11160470595,4710,4710,4715,4705,1421
20230601,110300,11153782125,4710,4720,4720,4710,1516
20230601,110200,11146638665,4715,4730,4730,4715,1946
20230601,110100,11137452970,4730,4735,4735,4730,8847
20230601,110000,11095587360,4735,4725,4735,4725,5696
20230601,105900,11068650300,4725,4725,4725,4720,3750
20230601,105800,11050937900,4725,4720,4725,4720,5523
20230601,105700,11024854240,4720,4715,4725,4715,2942
20230601,105600,11010968500,4710,4705,4715,4705,5597
20230601,105500,10984599480,4705,4700,4705,4700,1012
20230601,105400,10979840180,4695,4690,4710,4690,11450
20230601,105300,10926040025,4690,4700,4700,4685,8232
20230601,105200,10887415300,4705,4700,4705,4700,225
20230601,105100,10886357700,4710,4700,4710,4700,6551
20230601,105000,10855524595,4695,4700,4705,4690,5937
20230601,104900,10827634870,4700,4705,4710,4700,889
20230601,104800,10823452715,4710,4710,4710,4705,952
20230601,104700,10818969315,4710,4710,4710,4710,490
20230601,104600,10816661415,4710,4705,4710,4685,12205
20230601,104500,10759254750,4700,4695,4700,4685,5480
20230601,104400,10733545385,4685,4695,4700,4685,6608
20230601,104300,10702575310,4695,4700,4700,4690,4199
20230601,104200,10682871840,4705,4700,4705,4700,2734
20230601,104100,10670019040,4705,4700,4705,4690,2843
20230601,104000,10656657640,4690,4700,4700,4680,15808
20230601,103900,10582581130,4690,4690,4695,4690,10020
20230601,103800,10535579595,4695,4705,4710,4695,20732
20230601,103700,10438101385,4705,4705,4710,4700,4405
20230601,103600,10417378430,4705,4710,4710,4705,3213
20230601,103500,10402258580,4705,4705,4710,4705,1619
20230601,103400,10394641130,4705,4715,4715,4705,1087
20230601,103300,10389521410,4710,4705,4715,4705,734
20230601,103200,10386061940,4705,4705,4710,4700,2619
20230601,103100,10373746775,4700,4715,4720,4700,9977
20230601,103000,10326786490,4715,4720,4720,4710,1163
20230601,102900,10321302590,4720,4715,4720,4715,7511
20230601,102800,10285885100,4715,4715,4720,4710,3263
20230601,102700,10270503600,4715,4720,4720,4715,3062
20230601,102600,10256065180,4715,4715,4720,4715,4580
20230601,102500,10234468910,4720,4730,4730,4715,10688
20230601,102400,10183990345,4730,4730,4735,4730,3414
20230601,102300,10167840950,4730,4720,4730,4720,1436
20230601,102200,10161051555,4720,4715,4720,4715,2469
20230601,102100,10149402935,4715,4720,4720,4715,3451
20230601,102000,10133128335,4715,4720,4720,4715,2055
20230601,101900,10123429695,4720,4725,4725,4715,4597
20230601,101800,10101731805,4725,4735,4740,4725,5749
20230601,101700,10074530855,4735,4735,4740,4720,9716
20230601,101600,10028524440,4730,4715,4730,4715,7122
20230601,101500,9994887010,4720,4725,4725,4715,3432
20230601,101400,9978682695,4725,4735,4740,4725,6818
20230601,101300,9946417735,4735,4740,4740,4730,7213
20230601,101200,9912270540,4735,4710,4740,4710,21304
20230601,101100,9811584430,4715,4705,4725,4705,2370
20230601,101000,9800422585,4705,4700,4720,4700,12654
20230601,100900,9740871100,4700,4695,4700,4695,5195
20230601,100800,9716466150,4695,4700,4700,4695,8260
20230601,100700,9677674800,4700,4710,4715,4700,21754
20230601,100600,9575357050,4710,4715,4715,4710,3084
20230601,100500,9560819690,4715,4720,4725,4715,3123
20230601,100400,9546083215,4720,4720,4725,4715,2294
20230601,100300,9535255735,4720,4710,4720,4710,1392
20230601,100200,9528691760,4710,4715,4720,4710,5028
20230601,100100,9504994560,4720,4710,4720,4710,3222
20230601,100000,9489803445,4710,4725,4725,4710,7020
20230601,095900,9456693005,4725,4740,4745,4725,19439
20230601,095800,9364643950,4735,4740,4745,4730,16107
20230601,095700,9288283325,4735,4705,4740,4705,14857
20230601,095600,9218209850,4705,4705,4705,4700,8473
20230601,095500,9178381320,4700,4715,4720,4700,34634
20230601,095400,9015414155,4715,4730,4740,4710,22565
20230601,095300,8908796510,4735,4730,4735,4725,7305
20230601,095200,8874242650,4730,4740,4740,4730,6065
20230601,095100,8845548780,4730,4745,4760,4730,17277
20230601,095000,8763665620,4760,4770,4770,4750,17447
20230601,094900,8680600070,4775,4730,4775,4725,53770
20230601,094800,8425156835,4730,4720,4730,4715,20569
20230601,094700,8328126405,4720,4715,4725,4710,19389
20230601,094600,8236647945,4715,4730,4735,4715,43523
20230601,094500,8031033875,4735,4745,4750,4730,43543
20230601,094400,7824800945,4750,4760,4765,4735,53139
20230601,094300,7572212135,4765,4730,4765,4725,55371
20230601,094200,7309278360,4745,4770,4780,4720,192958
20230601,094100,6390139465,4770,4740,4775,4740,126286
20230601,094000,5788990850,4745,4715,4750,4705,83499
20230601,093900,5393838155,4710,4670,4720,4670,31192
20230601,093800,5247033180,4670,4670,4670,4665,5201
20230601,093700,5222746760,4670,4670,4675,4660,3058
20230601,093600,5208479820,4670,4665,4680,4665,2223
20230601,093500,5198104545,4670,4660,4670,4660,9414
20230601,093400,5154207470,4660,4660,4670,4660,9613
20230601,093300,5109383020,4665,4665,4670,4660,10010
20230601,093200,5062712785,4665,4650,4670,4650,13162
20230601,093100,5001424930,4650,4675,4675,4650,31508
20230601,093000,4854552065,4670,4665,4675,4665,13353
20230601,092900,4792181000,4665,4685,4690,4665,12801
20230601,092800,4732338325,4680,4680,4690,4665,28721
20230601,092700,4598115515,4675,4685,4690,4675,32378
20230601,092600,4446530160,4685,4720,4720,4680,51291
20230601,092500,4205707430,4720,4740,4740,4710,105724
20230601,092400,3706468510,4740,4685,4740,4675,145147
20230601,092300,3023637690,4670,4620,4740,4620,206441
20230601,092200,2055332275,4620,4610,4630,4605,12196
20230601,092100,1998963925,4610,4590,4615,4585,13691
20230601,092000,1935978195,4585,4580,4590,4580,15281
20230601,091900,1865955220,4580,4585,4595,4580,10903
20230601,091800,1815967655,4585,4600,4600,4585,12234
20230601,091700,1759754045,4605,4610,4620,4605,14736
20230601,091600,1691845410,4615,4615,4620,4610,7925
20230601,091500,1655271315,4615,4610,4615,4605,5804
20230601,091400,1628504510,4605,4610,4615,4605,8880
20230601,091300,1587599120,4610,4605,4610,4600,4116
20230601,091200,1568639180,4605,4625,4630,4605,5142
20230601,091100,1544895635,4620,4590,4620,4580,33342
20230601,091000,1391500220,4590,4595,4595,4570,31931
20230601,090900,1245177325,4595,4605,4605,4590,12752
20230601,090800,1186601010,4605,4590,4610,4590,20888
20230601,090700,1090630995,4590,4595,4600,4585,11634
20230601,090600,1037206620,4595,4610,4610,4595,20624
20230601,090500,942291885,4615,4610,4615,4605,9034
20230601,090400,900642970,4610,4610,4615,4605,13972
20230601,090300,836251480,4610,4625,4645,4610,31222
20230601,090200,692082045,4625,4640,4655,4620,60450
20230601,090100,411604065,4640,4615,4645,4610,34326
20230601,090000,252767620,4615,4600,4640,4590,53612