KissMeData/130740/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,215800,636641350,3220,3220,3220,3220,7725
20230602,215700,636641350,3220,3220,3220,3220,0
20230602,215600,636641350,3220,3220,3220,3220,0
20230602,215500,636641350,3220,3220,3220,3220,0
20230602,215400,636641350,3220,3220,3220,3220,0
20230602,215300,636641350,3220,3220,3220,3220,0
20230602,215200,636641350,3220,3220,3220,3220,0
20230602,215100,636641350,3220,3220,3220,3220,0
20230602,215000,636641350,3220,3220,3220,3220,0
20230602,214900,636641350,3220,3220,3220,3220,0
20230602,214800,636641350,3220,3220,3220,3220,0
20230602,214700,636641350,3220,3220,3220,3220,0
20230602,214600,636641350,3220,3220,3220,3220,0
20230602,214500,636641350,3220,3220,3220,3220,0
20230602,214400,636641350,3220,3220,3220,3220,0
20230602,214300,636641350,3220,3220,3220,3220,0
20230602,214200,636641350,3220,3220,3220,3220,0
20230602,214100,636641350,3220,3220,3220,3220,0
20230602,214000,636641350,3220,3220,3220,3220,0
20230602,213900,636641350,3220,3220,3220,3220,0
20230602,213800,636641350,3220,3220,3220,3220,0
20230602,213700,636641350,3220,3220,3220,3220,0
20230602,213600,636641350,3220,3220,3220,3220,0
20230602,213500,636641350,3220,3220,3220,3220,0
20230602,213400,636641350,3220,3220,3220,3220,0
20230602,213300,636641350,3220,3220,3220,3220,0
20230602,213200,636641350,3220,3220,3220,3220,0
20230602,213100,636641350,3220,3220,3220,3220,0
20230602,213000,636641350,3220,3220,3220,3220,0
20230602,212900,636641350,3220,3220,3220,3220,0
20230602,212800,636641350,3220,3220,3220,3220,7725
20230602,212700,636641350,3220,3220,3220,3220,0
20230602,212600,636641350,3220,3220,3220,3220,0
20230602,212500,636641350,3220,3220,3220,3220,0
20230602,212400,636641350,3220,3220,3220,3220,0
20230602,212300,636641350,3220,3220,3220,3220,0
20230602,212200,636641350,3220,3220,3220,3220,0
20230602,212100,636641350,3220,3220,3220,3220,0
20230602,212000,636641350,3220,3220,3220,3220,0
20230602,211900,636641350,3220,3220,3220,3220,0
20230602,211800,636641350,3220,3220,3220,3220,0
20230602,211700,636641350,3220,3220,3220,3220,0
20230602,211600,636641350,3220,3220,3220,3220,0
20230602,211500,636641350,3220,3220,3220,3220,0
20230602,211400,636641350,3220,3220,3220,3220,0
20230602,211300,636641350,3220,3220,3220,3220,0
20230602,211200,636641350,3220,3220,3220,3220,0
20230602,211100,636641350,3220,3220,3220,3220,0
20230602,211000,636641350,3220,3220,3220,3220,0
20230602,210900,636641350,3220,3220,3220,3220,0
20230602,210800,636641350,3220,3220,3220,3220,0
20230602,210700,636641350,3220,3220,3220,3220,0
20230602,210600,636641350,3220,3220,3220,3220,0
20230602,210500,636641350,3220,3220,3220,3220,0
20230602,210400,636641350,3220,3220,3220,3220,0
20230602,210300,636641350,3220,3220,3220,3220,0
20230602,210200,636641350,3220,3220,3220,3220,0
20230602,210100,636641350,3220,3220,3220,3220,0
20230602,210000,636641350,3220,3220,3220,3220,0
20230602,205900,636641350,3220,3220,3220,3220,0
20230602,205800,636641350,3220,3220,3220,3220,7725
20230602,205700,636641350,3220,3220,3220,3220,0
20230602,205600,636641350,3220,3220,3220,3220,0
20230602,205500,636641350,3220,3220,3220,3220,0
20230602,205400,636641350,3220,3220,3220,3220,0
20230602,205300,636641350,3220,3220,3220,3220,0
20230602,205200,636641350,3220,3220,3220,3220,0
20230602,205100,636641350,3220,3220,3220,3220,0
20230602,205000,636641350,3220,3220,3220,3220,0
20230602,204900,636641350,3220,3220,3220,3220,0
20230602,204800,636641350,3220,3220,3220,3220,0
20230602,204700,636641350,3220,3220,3220,3220,0
20230602,204600,636641350,3220,3220,3220,3220,0
20230602,204500,636641350,3220,3220,3220,3220,0
20230602,204400,636641350,3220,3220,3220,3220,0
20230602,204300,636641350,3220,3220,3220,3220,0
20230602,204200,636641350,3220,3220,3220,3220,0
20230602,204100,636641350,3220,3220,3220,3220,0
20230602,204000,636641350,3220,3220,3220,3220,0
20230602,203900,636641350,3220,3220,3220,3220,0
20230602,203800,636641350,3220,3220,3220,3220,0
20230602,203700,636641350,3220,3220,3220,3220,0
20230602,203600,636641350,3220,3220,3220,3220,0
20230602,203500,636641350,3220,3220,3220,3220,0
20230602,203400,636641350,3220,3220,3220,3220,0
20230602,203300,636641350,3220,3220,3220,3220,0
20230602,203200,636641350,3220,3220,3220,3220,0
20230602,203100,636641350,3220,3220,3220,3220,0
20230602,203000,636641350,3220,3220,3220,3220,0
20230602,202900,636641350,3220,3220,3220,3220,0
20230602,202800,636641350,3220,3220,3220,3220,7725
20230602,202700,636641350,3220,3220,3220,3220,0
20230602,202600,636641350,3220,3220,3220,3220,0
20230602,202500,636641350,3220,3220,3220,3220,0
20230602,202400,636641350,3220,3220,3220,3220,0
20230602,202300,636641350,3220,3220,3220,3220,0
20230602,202200,636641350,3220,3220,3220,3220,0
20230602,202100,636641350,3220,3220,3220,3220,0
20230602,202000,636641350,3220,3220,3220,3220,0
20230602,201900,636641350,3220,3220,3220,3220,0
20230602,201800,636641350,3220,3220,3220,3220,0
20230602,201700,636641350,3220,3220,3220,3220,0
20230602,201600,636641350,3220,3220,3220,3220,0
20230602,201500,636641350,3220,3220,3220,3220,0
20230602,201400,636641350,3220,3220,3220,3220,0
20230602,201300,636641350,3220,3220,3220,3220,0
20230602,201200,636641350,3220,3220,3220,3220,0
20230602,201100,636641350,3220,3220,3220,3220,0
20230602,201000,636641350,3220,3220,3220,3220,0
20230602,200900,636641350,3220,3220,3220,3220,0
20230602,200800,636641350,3220,3220,3220,3220,0
20230602,200700,636641350,3220,3220,3220,3220,0
20230602,200600,636641350,3220,3220,3220,3220,0
20230602,200500,636641350,3220,3220,3220,3220,0
20230602,200400,636641350,3220,3220,3220,3220,0
20230602,200300,636641350,3220,3220,3220,3220,0
20230602,200200,636641350,3220,3220,3220,3220,0
20230602,200100,636641350,3220,3220,3220,3220,0
20230602,200000,636641350,3220,3220,3220,3220,0
20230602,195900,636641350,3220,3220,3220,3220,0
20230602,195800,636641350,3220,3220,3220,3220,7725
20230602,195700,636641350,3220,3220,3220,3220,0
20230602,195600,636641350,3220,3220,3220,3220,0
20230602,195500,636641350,3220,3220,3220,3220,0
20230602,195400,636641350,3220,3220,3220,3220,0
20230602,195300,636641350,3220,3220,3220,3220,0
20230602,195200,636641350,3220,3220,3220,3220,0
20230602,195100,636641350,3220,3220,3220,3220,0
20230602,195000,636641350,3220,3220,3220,3220,0
20230602,194900,636641350,3220,3220,3220,3220,0
20230602,194800,636641350,3220,3220,3220,3220,0
20230602,194700,636641350,3220,3220,3220,3220,0
20230602,194600,636641350,3220,3220,3220,3220,0
20230602,194500,636641350,3220,3220,3220,3220,0
20230602,194400,636641350,3220,3220,3220,3220,0
20230602,194300,636641350,3220,3220,3220,3220,0
20230602,194200,636641350,3220,3220,3220,3220,0
20230602,194100,636641350,3220,3220,3220,3220,0
20230602,194000,636641350,3220,3220,3220,3220,0
20230602,193900,636641350,3220,3220,3220,3220,0
20230602,193800,636641350,3220,3220,3220,3220,0
20230602,193700,636641350,3220,3220,3220,3220,0
20230602,193600,636641350,3220,3220,3220,3220,0
20230602,193500,636641350,3220,3220,3220,3220,0
20230602,193400,636641350,3220,3220,3220,3220,0
20230602,193300,636641350,3220,3220,3220,3220,0
20230602,193200,636641350,3220,3220,3220,3220,0
20230602,193100,636641350,3220,3220,3220,3220,0
20230602,193000,636641350,3220,3220,3220,3220,0
20230602,192900,636641350,3220,3220,3220,3220,0
20230602,192800,636641350,3220,3220,3220,3220,7725
20230602,192700,636641350,3220,3220,3220,3220,0
20230602,192600,636641350,3220,3220,3220,3220,0
20230602,192500,636641350,3220,3220,3220,3220,0
20230602,192400,636641350,3220,3220,3220,3220,0
20230602,192300,636641350,3220,3220,3220,3220,0
20230602,192200,636641350,3220,3220,3220,3220,0
20230602,192100,636641350,3220,3220,3220,3220,0
20230602,192000,636641350,3220,3220,3220,3220,0
20230602,191900,636641350,3220,3220,3220,3220,0
20230602,191800,636641350,3220,3220,3220,3220,0
20230602,191700,636641350,3220,3220,3220,3220,0
20230602,191600,636641350,3220,3220,3220,3220,0
20230602,191500,636641350,3220,3220,3220,3220,0
20230602,191400,636641350,3220,3220,3220,3220,0
20230602,191300,636641350,3220,3220,3220,3220,0
20230602,191200,636641350,3220,3220,3220,3220,0
20230602,191100,636641350,3220,3220,3220,3220,0
20230602,191000,636641350,3220,3220,3220,3220,0
20230602,190900,636641350,3220,3220,3220,3220,0
20230602,190800,636641350,3220,3220,3220,3220,0
20230602,190700,636641350,3220,3220,3220,3220,0
20230602,190600,636641350,3220,3220,3220,3220,0
20230602,190500,636641350,3220,3220,3220,3220,0
20230602,190400,636641350,3220,3220,3220,3220,0
20230602,190300,636641350,3220,3220,3220,3220,0
20230602,190200,636641350,3220,3220,3220,3220,0
20230602,190100,636641350,3220,3220,3220,3220,0
20230602,190000,636641350,3220,3220,3220,3220,0
20230602,185900,636641350,3220,3220,3220,3220,0
20230602,185800,636641350,3220,3220,3220,3220,7725
20230602,185700,636641350,3220,3220,3220,3220,0
20230602,185600,636641350,3220,3220,3220,3220,0
20230602,185500,636641350,3220,3220,3220,3220,0
20230602,185400,636641350,3220,3220,3220,3220,0
20230602,185300,636641350,3220,3220,3220,3220,0
20230602,185200,636641350,3220,3220,3220,3220,0
20230602,185100,636641350,3220,3220,3220,3220,0
20230602,185000,636641350,3220,3220,3220,3220,0
20230602,184900,636641350,3220,3220,3220,3220,0
20230602,184800,636641350,3220,3220,3220,3220,0
20230602,184700,636641350,3220,3220,3220,3220,0
20230602,184600,636641350,3220,3220,3220,3220,0
20230602,184500,636641350,3220,3220,3220,3220,0
20230602,184400,636641350,3220,3220,3220,3220,0
20230602,184300,636641350,3220,3220,3220,3220,0
20230602,184200,636641350,3220,3220,3220,3220,0
20230602,184100,636641350,3220,3220,3220,3220,0
20230602,184000,636641350,3220,3220,3220,3220,0
20230602,183900,636641350,3220,3220,3220,3220,0
20230602,183800,636641350,3220,3220,3220,3220,0
20230602,183700,636641350,3220,3220,3220,3220,0
20230602,183600,636641350,3220,3220,3220,3220,0
20230602,183500,636641350,3220,3220,3220,3220,0
20230602,183400,636641350,3220,3220,3220,3220,0
20230602,183300,636641350,3220,3220,3220,3220,0
20230602,183200,636641350,3220,3220,3220,3220,0
20230602,183100,636641350,3220,3220,3220,3220,0
20230602,183000,636641350,3220,3220,3220,3220,0
20230602,182900,636641350,3220,3220,3220,3220,0
20230602,182800,636641350,3220,3220,3220,3220,7725
20230602,182700,636641350,3220,3220,3220,3220,0
20230602,182600,636641350,3220,3220,3220,3220,0
20230602,182500,636641350,3220,3220,3220,3220,0
20230602,182400,636641350,3220,3220,3220,3220,0
20230602,182300,636641350,3220,3220,3220,3220,0
20230602,182200,636641350,3220,3220,3220,3220,0
20230602,182100,636641350,3220,3220,3220,3220,0
20230602,182000,636641350,3220,3220,3220,3220,0
20230602,181900,636641350,3220,3220,3220,3220,0
20230602,181800,636641350,3220,3220,3220,3220,0
20230602,181700,636641350,3220,3220,3220,3220,0
20230602,181600,636641350,3220,3220,3220,3220,0
20230602,181500,636641350,3220,3220,3220,3220,0
20230602,181400,636641350,3220,3220,3220,3220,0
20230602,181300,636641350,3220,3220,3220,3220,0
20230602,181200,636641350,3220,3220,3220,3220,0
20230602,181100,636641350,3220,3220,3220,3220,0
20230602,181000,636641350,3220,3220,3220,3220,0
20230602,180900,636641350,3220,3220,3220,3220,0
20230602,180800,636641350,3220,3220,3220,3220,0
20230602,180700,636641350,3220,3220,3220,3220,0
20230602,180600,636641350,3220,3220,3220,3220,0
20230602,180500,636641350,3220,3220,3220,3220,0
20230602,180400,636641350,3220,3220,3220,3220,0
20230602,180300,636641350,3220,3220,3220,3220,0
20230602,180200,636641350,3220,3220,3220,3220,0
20230602,180100,636641350,3220,3220,3220,3220,0
20230602,180000,636641350,3220,3220,3220,3220,0
20230602,175900,636641350,3220,3220,3220,3220,0
20230602,175800,636641350,3220,3220,3220,3220,7725
20230602,175700,636641350,3220,3220,3220,3220,0
20230602,175600,636641350,3220,3220,3220,3220,0
20230602,175500,636641350,3220,3220,3220,3220,0
20230602,175400,636641350,3220,3220,3220,3220,0
20230602,175300,636641350,3220,3220,3220,3220,0
20230602,175200,636641350,3220,3220,3220,3220,0
20230602,175100,636641350,3220,3220,3220,3220,0
20230602,175000,636641350,3220,3220,3220,3220,0
20230602,174900,636641350,3220,3220,3220,3220,0
20230602,174800,636641350,3220,3220,3220,3220,0
20230602,174700,636641350,3220,3220,3220,3220,0
20230602,174600,636641350,3220,3220,3220,3220,0
20230602,174500,636641350,3220,3220,3220,3220,0
20230602,174400,636641350,3220,3220,3220,3220,0
20230602,174300,636641350,3220,3220,3220,3220,0
20230602,174200,636641350,3220,3220,3220,3220,0
20230602,174100,636641350,3220,3220,3220,3220,0
20230602,174000,636641350,3220,3220,3220,3220,0
20230602,173900,636641350,3220,3220,3220,3220,0
20230602,173800,636641350,3220,3220,3220,3220,0
20230602,173700,636641350,3220,3220,3220,3220,0
20230602,173600,636641350,3220,3220,3220,3220,0
20230602,173500,636641350,3220,3220,3220,3220,0
20230602,173400,636641350,3220,3220,3220,3220,0
20230602,173300,636641350,3220,3220,3220,3220,0
20230602,173200,636641350,3220,3220,3220,3220,0
20230602,173100,636641350,3220,3220,3220,3220,0
20230602,173000,636641350,3220,3220,3220,3220,0
20230602,172900,636641350,3220,3220,3220,3220,0
20230602,172800,636641350,3220,3220,3220,3220,7725
20230602,172700,636641350,3220,3220,3220,3220,0
20230602,172600,636641350,3220,3220,3220,3220,0
20230602,172500,636641350,3220,3220,3220,3220,0
20230602,172400,636641350,3220,3220,3220,3220,0
20230602,172300,636641350,3220,3220,3220,3220,0
20230602,172200,636641350,3220,3220,3220,3220,0
20230602,172100,636641350,3220,3220,3220,3220,0
20230602,172000,636641350,3220,3220,3220,3220,0
20230602,171900,636641350,3220,3220,3220,3220,0
20230602,171800,636641350,3220,3220,3220,3220,0
20230602,171700,636641350,3220,3220,3220,3220,0
20230602,171600,636641350,3220,3220,3220,3220,0
20230602,171500,636641350,3220,3220,3220,3220,0
20230602,171400,636641350,3220,3220,3220,3220,0
20230602,171300,636641350,3220,3220,3220,3220,0
20230602,171200,636641350,3220,3220,3220,3220,0
20230602,171100,636641350,3220,3220,3220,3220,0
20230602,171000,636641350,3220,3220,3220,3220,0
20230602,170900,636641350,3220,3220,3220,3220,0
20230602,170800,636641350,3220,3220,3220,3220,0
20230602,170700,636641350,3220,3220,3220,3220,0
20230602,170600,636641350,3220,3220,3220,3220,0
20230602,170500,636641350,3220,3220,3220,3220,0
20230602,170400,636641350,3220,3220,3220,3220,0
20230602,170300,636641350,3220,3220,3220,3220,0
20230602,170200,636641350,3220,3220,3220,3220,0
20230602,170100,636641350,3220,3220,3220,3220,0
20230602,170000,636641350,3220,3220,3220,3220,0
20230602,165900,636641350,3220,3220,3220,3220,0
20230602,165800,636641350,3220,3220,3220,3220,7725
20230602,165700,636641350,3220,3220,3220,3220,0
20230602,165600,636641350,3220,3220,3220,3220,0
20230602,165500,636641350,3220,3220,3220,3220,0
20230602,165400,636641350,3220,3220,3220,3220,0
20230602,165300,636641350,3220,3220,3220,3220,0
20230602,165200,636641350,3220,3220,3220,3220,0
20230602,165100,636641350,3220,3220,3220,3220,0
20230602,165000,636641350,3220,3220,3220,3220,0
20230602,164900,636641350,3220,3220,3220,3220,0
20230602,164800,636641350,3220,3220,3220,3220,0
20230602,164700,636641350,3220,3220,3220,3220,0
20230602,164600,636641350,3220,3220,3220,3220,0
20230602,164500,636641350,3220,3220,3220,3220,0
20230602,164400,636641350,3220,3220,3220,3220,0
20230602,164300,636641350,3220,3220,3220,3220,0
20230602,164200,636641350,3220,3220,3220,3220,0
20230602,164100,636641350,3220,3220,3220,3220,0
20230602,164000,636641350,3220,3220,3220,3220,0
20230602,163900,636641350,3220,3220,3220,3220,0
20230602,163800,636641350,3220,3220,3220,3220,0
20230602,163700,636641350,3220,3220,3220,3220,0
20230602,163600,636641350,3220,3220,3220,3220,0
20230602,163500,636641350,3220,3220,3220,3220,0
20230602,163400,636641350,3220,3220,3220,3220,0
20230602,163300,636641350,3220,3220,3220,3220,0
20230602,163200,636641350,3220,3220,3220,3220,0
20230602,163100,636641350,3220,3220,3220,3220,0
20230602,163000,636641350,3220,3220,3220,3220,0
20230602,162900,636641350,3220,3220,3220,3220,0
20230602,162800,636641350,3220,3220,3220,3220,7725
20230602,162700,636641350,3220,3220,3220,3220,0
20230602,162600,636641350,3220,3220,3220,3220,0
20230602,162500,636641350,3220,3220,3220,3220,0
20230602,162400,636641350,3220,3220,3220,3220,0
20230602,162300,636641350,3220,3220,3220,3220,0
20230602,162200,636641350,3220,3220,3220,3220,0
20230602,162100,636641350,3220,3220,3220,3220,0
20230602,162000,636641350,3220,3220,3220,3220,0
20230602,161900,636641350,3220,3220,3220,3220,0
20230602,161800,636641350,3220,3220,3220,3220,0
20230602,161700,636641350,3220,3220,3220,3220,0
20230602,161600,636641350,3220,3220,3220,3220,0
20230602,161500,636641350,3220,3220,3220,3220,0
20230602,161400,636641350,3220,3220,3220,3220,0
20230602,161300,636641350,3220,3220,3220,3220,0
20230602,161200,636641350,3220,3220,3220,3220,0
20230602,161100,636641350,3220,3220,3220,3220,0
20230602,161000,636641350,3220,3220,3220,3220,0
20230602,160900,636641350,3220,3220,3220,3220,0
20230602,160800,636641350,3220,3220,3220,3220,0
20230602,160700,636641350,3220,3220,3220,3220,0
20230602,160600,636641350,3220,3220,3220,3220,0
20230602,160500,636641350,3220,3220,3220,3220,0
20230602,160400,636641350,3220,3220,3220,3220,0
20230602,160300,636641350,3220,3220,3220,3220,0
20230602,160200,636641350,3220,3220,3220,3220,0
20230602,160100,636641350,3220,3220,3220,3220,0
20230602,160000,636641350,3220,3220,3220,3220,0
20230602,155900,636641350,3220,3220,3220,3220,0
20230602,155800,636641350,3220,3220,3220,3220,7725
20230602,155700,636641350,3220,3220,3220,3220,0
20230602,155600,636641350,3220,3220,3220,3220,0
20230602,155500,636641350,3220,3220,3220,3220,0
20230602,155400,636641350,3220,3220,3220,3220,0
20230602,155300,636641350,3220,3220,3220,3220,0
20230602,155200,636641350,3220,3220,3220,3220,0
20230602,155100,636641350,3220,3220,3220,3220,0
20230602,155000,636641350,3220,3220,3220,3220,0
20230602,154900,636641350,3220,3220,3220,3220,0
20230602,154800,636641350,3220,3220,3220,3220,0
20230602,154700,636641350,3220,3220,3220,3220,0
20230602,154600,636641350,3220,3220,3220,3220,0
20230602,154500,636641350,3220,3220,3220,3220,0
20230602,154400,636641350,3220,3220,3220,3220,0
20230602,154300,636641350,3220,3220,3220,3220,0
20230602,154200,636641350,3220,3220,3220,3220,0
20230602,154100,636641350,3220,3220,3220,3220,0
20230602,154000,636641350,3220,3220,3220,3220,0
20230602,153900,636641350,3220,3220,3220,3220,0
20230602,153800,636641350,3220,3220,3220,3220,0
20230602,153700,636641350,3220,3220,3220,3220,0
20230602,153600,636641350,3220,3220,3220,3220,0
20230602,153500,636641350,3220,3220,3220,3220,0
20230602,153400,636641350,3220,3220,3220,3220,0
20230602,153300,636641350,3220,3220,3220,3220,0
20230602,153200,636641350,3220,3220,3220,3220,0
20230602,153100,636641350,3220,3220,3220,3220,0
20230602,153000,636641350,3220,3220,3220,3220,7725
20230602,152900,611766850,3210,3210,3210,3210,0
20230602,152800,611766850,3210,3210,3210,3210,0
20230602,152700,611766850,3210,3210,3210,3210,0
20230602,152600,611766850,3210,3210,3210,3210,0
20230602,152500,611766850,3210,3210,3210,3210,0
20230602,152400,611766850,3210,3210,3210,3210,0
20230602,152300,611766850,3210,3210,3210,3210,0
20230602,152200,611766850,3210,3210,3210,3210,0
20230602,152100,611766850,3210,3210,3210,3210,0
20230602,152000,611766850,3210,3210,3210,3210,0
20230602,151900,611766850,3210,3215,3215,3210,1131
20230602,151800,608133060,3215,3215,3215,3215,760
20230602,151700,605689660,3220,3220,3220,3220,692
20230602,151600,603461420,3225,3225,3225,3225,1
20230602,151500,603458195,3220,3220,3220,3220,710
20230602,151400,601171995,3225,3225,3225,3225,264
20230602,151300,600320595,3220,3220,3220,3220,37
20230602,151200,600201455,3225,3225,3225,3225,4
20230602,151100,600188555,3225,3225,3225,3225,1025
20230602,151000,596882930,3220,3220,3220,3215,1031
20230602,150900,593563270,3225,3225,3225,3225,0
20230602,150800,593563270,3225,3220,3225,3220,378
20230602,150700,592344485,3220,3220,3220,3220,604
20230602,150600,590399605,3215,3215,3215,3215,6
20230602,150500,590380315,3220,3220,3220,3220,2
20230602,150400,590373875,3215,3215,3215,3215,426
20230602,150300,589004285,3215,3215,3215,3215,50
20230602,150200,588843535,3215,3220,3220,3215,1403
20230602,150100,584327890,3215,3225,3225,3215,35
20230602,150000,584215145,3225,3220,3225,3220,3
20230602,145900,584205480,3225,3225,3225,3225,0
20230602,145800,584205480,3225,3220,3225,3220,29
20230602,145700,584112000,3225,3215,3225,3215,282
20230602,145600,583205360,3220,3225,3225,3220,19
20230602,145500,583144175,3215,3225,3225,3215,51
20230602,145400,582980200,3220,3215,3220,3215,5122
20230602,145300,566487475,3220,3215,3220,3215,22
20230602,145200,566416740,3215,3215,3215,3215,589
20230602,145100,564523105,3215,3210,3215,3210,8
20230602,145000,564497405,3215,3215,3215,3215,10
20230602,144900,564465255,3215,3215,3215,3215,100
20230602,144800,564143755,3215,3215,3215,3215,0
20230602,144700,564143755,3215,3215,3215,3215,0
20230602,144600,564143755,3215,3215,3215,3215,0
20230602,144500,564143755,3215,3215,3215,3215,220
20230602,144400,563436455,3210,3205,3210,3205,1020
20230602,144300,560164255,3205,3215,3215,3205,372
20230602,144200,558971520,3205,3205,3205,3205,303
20230602,144100,558000405,3215,3210,3215,3205,357
20230602,144000,556853805,3215,3215,3215,3215,0
20230602,143900,556853805,3215,3215,3215,3215,2
20230602,143800,556847375,3215,3215,3215,3215,777
20230602,143700,554349320,3215,3210,3215,3210,649
20230602,143600,552263255,3210,3210,3210,3210,19
20230602,143500,552202265,3210,3210,3210,3210,90
20230602,143400,551913365,3210,3210,3210,3210,10
20230602,143300,551881265,3215,3215,3215,3215,1
20230602,143200,551878050,3200,3200,3200,3200,0
20230602,143100,551878050,3200,3200,3200,3200,686
20230602,143000,549682850,3200,3215,3215,3200,156
20230602,142900,549183635,3200,3210,3210,3200,180
20230602,142800,548606630,3215,3210,3215,3210,2307
20230602,142700,541190125,3215,3215,3215,3215,0
20230602,142600,541190125,3215,3210,3215,3210,501
20230602,142500,539581910,3215,3215,3215,3215,0
20230602,142400,539581910,3215,3215,3215,3210,45
20230602,142300,539437240,3215,3215,3220,3215,707
20230602,142200,537160985,3220,3220,3220,3220,0
20230602,142100,537160985,3220,3220,3220,3220,0
20230602,142000,537160985,3220,3220,3220,3220,0
20230602,141900,537160985,3220,3220,3220,3220,204
20230602,141800,536504105,3220,3225,3225,3220,426
20230602,141700,535132380,3195,3195,3195,3195,0
20230602,141600,535132380,3195,3220,3225,3195,3020
20230602,141500,525458525,3215,3215,3215,3215,5
20230602,141400,525442450,3225,3225,3225,3225,0
20230602,141300,525442450,3225,3215,3225,3215,2562
20230602,141200,517184420,3210,3210,3210,3210,3
20230602,141100,517174790,3210,3215,3215,3210,103
20230602,141000,516843660,3215,3215,3215,3215,0
20230602,140900,516843660,3215,3215,3215,3215,0
20230602,140800,516843660,3215,3215,3215,3215,5
20230602,140700,516827585,3200,3200,3200,3200,0
20230602,140600,516827585,3200,3200,3200,3200,0
20230602,140500,516827585,3200,3200,3200,3200,1000
20230602,140400,513627585,3200,3210,3210,3200,238
20230602,140300,512865975,3210,3210,3210,3210,1
20230602,140200,512862765,3205,3205,3205,3205,410
20230602,140100,511548715,3205,3205,3205,3205,1003
20230602,140000,508334100,3205,3205,3205,3205,0
20230602,135900,508334100,3205,3205,3205,3205,102
20230602,135800,508007190,3205,3220,3220,3205,209
20230602,135700,507334225,3205,3205,3205,3205,46
20230602,135600,507186795,3205,3205,3205,3205,4
20230602,135500,507173975,3205,3205,3205,3205,0
20230602,135400,507173975,3205,3205,3205,3205,0
20230602,135300,507173975,3205,3210,3210,3205,505
20230602,135200,505555015,3210,3210,3210,3210,0
20230602,135100,505555015,3210,3210,3210,3210,2
20230602,135000,505548595,3210,3215,3215,3210,531
20230602,134900,503843825,3215,3220,3220,3215,43
20230602,134800,503705370,3215,3215,3215,3215,0
20230602,134700,503705370,3215,3215,3215,3215,0
20230602,134600,503705370,3215,3215,3215,3215,19
20230602,134500,503644285,3220,3220,3220,3220,0
20230602,134400,503644285,3220,3220,3220,3220,2024
20230602,134300,497127005,3220,3220,3225,3220,180
20230602,134200,496546555,3220,3225,3225,3220,103
20230602,134100,496214395,3220,3220,3220,3220,0
20230602,134000,496214395,3220,3220,3220,3220,0
20230602,133900,496214395,3220,3220,3220,3220,0
20230602,133800,496214395,3220,3220,3220,3220,420
20230602,133700,494861995,3220,3220,3220,3220,0
20230602,133600,494861995,3220,3220,3220,3220,1
20230602,133500,494858775,3220,3220,3220,3220,1
20230602,133400,494855555,3220,3220,3220,3220,50
20230602,133300,494694555,3220,3220,3220,3220,51
20230602,133200,494530335,3220,3220,3220,3220,0
20230602,133100,494530335,3220,3220,3220,3220,180
20230602,133000,493950735,3220,3220,3220,3220,3000
20230602,132900,484290735,3220,3220,3220,3220,207
20230602,132800,483624195,3215,3215,3215,3215,320
20230602,132700,482595395,3210,3210,3210,3210,64
20230602,132600,482389955,3210,3210,3210,3210,433
20230602,132500,481000025,3210,3210,3210,3210,123
20230602,132400,480605195,3210,3210,3210,3210,336
20230602,132300,479526635,3210,3210,3210,3210,0
20230602,132200,479526635,3210,3210,3210,3210,12
20230602,132100,479488115,3210,3210,3210,3210,4
20230602,132000,479475275,3210,3210,3210,3210,63
20230602,131900,479273045,3215,3215,3215,3215,11
20230602,131800,479237680,3215,3215,3215,3215,8
20230602,131700,479211960,3215,3215,3215,3215,0
20230602,131600,479211960,3215,3215,3215,3215,6
20230602,131500,479192670,3215,3215,3215,3215,155
20230602,131400,478694345,3220,3220,3220,3220,0
20230602,131300,478694345,3220,3220,3220,3220,0
20230602,131200,478694345,3220,3220,3220,3220,0
20230602,131100,478694345,3220,3220,3220,3220,0
20230602,131000,478694345,3220,3220,3220,3220,0
20230602,130900,478694345,3220,3220,3220,3220,1
20230602,130800,478691125,3200,3215,3215,3200,1056
20230602,130700,475309205,3215,3215,3215,3215,0
20230602,130600,475309205,3215,3225,3225,3215,31
20230602,130500,475209240,3225,3225,3225,3225,0
20230602,130400,475209240,3225,3225,3225,3225,1
20230602,130300,475206015,3205,3205,3205,3205,0
20230602,130200,475206015,3205,3205,3205,3205,0
20230602,130100,475206015,3205,3225,3225,3205,7253
20230602,130000,451935400,3230,3230,3230,3230,1
20230602,125900,451932170,3220,3230,3230,3220,76
20230602,125800,451687440,3225,3225,3225,3225,265
20230602,125700,450832815,3230,3220,3230,3220,305
20230602,125600,449849195,3225,3225,3225,3225,650
20230602,125500,447752945,3230,3230,3230,3230,0
20230602,125400,447752945,3230,3230,3230,3230,0
20230602,125300,447752945,3230,3230,3230,3230,0
20230602,125200,447752945,3230,3230,3230,3230,0
20230602,125100,447752945,3230,3230,3230,3230,0
20230602,125000,447752945,3230,3230,3230,3230,1
20230602,124900,447749715,3225,3225,3225,3225,303
20230602,124800,446772540,3225,3225,3225,3225,0
20230602,124700,446772540,3225,3225,3225,3225,31
20230602,124600,446672565,3220,3220,3220,3220,500
20230602,124500,445062565,3225,3225,3225,3225,1000
20230602,124400,441837565,3225,3220,3225,3220,1050
20230602,124300,438455420,3220,3220,3220,3220,0
20230602,124200,438455420,3220,3220,3220,3220,3
20230602,124100,438445760,3205,3205,3205,3205,0
20230602,124000,438445760,3205,3205,3205,3205,1
20230602,123900,438442555,3225,3225,3225,3225,2
20230602,123800,438436105,3225,3225,3225,3225,21
20230602,123700,438368380,3205,3210,3210,3205,150
20230602,123600,437887195,3225,3225,3225,3225,50
20230602,123500,437725945,3230,3230,3230,3230,10
20230602,123400,437693645,3230,3225,3230,3225,258
20230602,123300,436861480,3225,3210,3225,3210,2200
20230602,123200,429777535,3210,3210,3210,3210,302
20230602,123100,428808115,3210,3210,3210,3210,0
20230602,123000,428808115,3210,3210,3210,3210,0
20230602,122900,428808115,3210,3210,3210,3210,10
20230602,122800,428776015,3205,3205,3205,3205,0
20230602,122700,428776015,3205,3205,3205,3205,0
20230602,122600,428776015,3205,3205,3205,3205,0
20230602,122500,428776015,3205,3210,3210,3205,38
20230602,122400,428654080,3210,3210,3210,3210,0
20230602,122300,428654080,3210,3210,3210,3210,0
20230602,122200,428654080,3210,3210,3210,3210,10
20230602,122100,428621980,3205,3205,3205,3205,0
20230602,122000,428621980,3205,3205,3205,3205,0
20230602,121900,428621980,3205,3205,3205,3205,0
20230602,121800,428621980,3205,3205,3205,3205,0
20230602,121700,428621980,3205,3205,3205,3205,540
20230602,121600,426891280,3205,3205,3205,3205,51
20230602,121500,426727825,3195,3195,3195,3195,0
20230602,121400,426727825,3195,3195,3195,3195,0
20230602,121300,426727825,3195,3195,3195,3195,0
20230602,121200,426727825,3195,3195,3195,3195,0
20230602,121100,426727825,3195,3195,3195,3195,500
20230602,121000,425130325,3195,3195,3195,3195,0
20230602,120900,425130325,3195,3195,3195,3195,0
20230602,120800,425130325,3195,3195,3195,3195,0
20230602,120700,425130325,3195,3195,3195,3195,41
20230602,120600,424999330,3195,3195,3195,3195,0
20230602,120500,424999330,3195,3195,3195,3195,2
20230602,120400,424992940,3195,3195,3195,3195,0
20230602,120300,424992940,3195,3195,3195,3195,62
20230602,120200,424794850,3200,3200,3200,3200,258
20230602,120100,423969250,3200,3200,3200,3200,0
20230602,120000,423969250,3200,3200,3200,3200,0
20230602,115900,423969250,3200,3200,3200,3200,0
20230602,115800,423969250,3200,3200,3200,3200,1
20230602,115700,423966050,3200,3200,3200,3200,0
20230602,115600,423966050,3200,3200,3200,3200,50
20230602,115500,423806050,3220,3220,3220,3220,0
20230602,115400,423806050,3220,3220,3220,3220,0
20230602,115300,423806050,3220,3220,3220,3220,1
20230602,115200,423802830,3200,3200,3200,3200,211
20230602,115100,423127630,3200,3205,3205,3200,4000
20230602,115000,410322965,3220,3220,3220,3220,0
20230602,114900,410322965,3220,3220,3220,3220,0
20230602,114800,410322965,3220,3220,3220,3220,500
20230602,114700,408712965,3205,3205,3205,3205,2
20230602,114600,408706555,3205,3205,3205,3205,0
20230602,114500,408706555,3205,3205,3205,3205,302
20230602,114400,407738645,3205,3205,3205,3205,0
20230602,114300,407738645,3205,3205,3205,3205,0
20230602,114200,407738645,3205,3205,3205,3205,1000
20230602,114100,404533645,3205,3205,3205,3205,0
20230602,114000,404533645,3205,3205,3205,3205,1
20230602,113900,404530440,3225,3210,3225,3210,1321
20230602,113800,400289280,3210,3210,3210,3210,0
20230602,113700,400289280,3210,3210,3210,3210,0
20230602,113600,400289280,3210,3225,3225,3210,3300
20230602,113500,389663965,3230,3230,3230,3230,1
20230602,113400,389660735,3225,3225,3225,3225,200
20230602,113300,389015735,3230,3230,3230,3230,51
20230602,113200,388851005,3235,3230,3235,3230,602
20230602,113100,386906535,3230,3225,3230,3225,5
20230602,113000,386890405,3225,3230,3230,3225,1810
20230602,112900,381044345,3230,3230,3230,3230,0
20230602,112800,381044345,3230,3230,3230,3230,0
20230602,112700,381044345,3230,3230,3230,3230,11
20230602,112600,381008815,3230,3225,3230,3225,48
20230602,112500,380853910,3225,3225,3225,3225,1553
20230602,112400,375845485,3230,3230,3230,3225,49
20230602,112300,375687250,3230,3230,3230,3230,1
20230602,112200,375684020,3220,3230,3230,3220,340
20230602,112100,374588500,3230,3225,3230,3225,128
20230602,112000,374175645,3220,3225,3225,3220,501
20230602,111900,372562420,3215,3220,3225,3215,258
20230602,111800,371730750,3220,3225,3225,3220,97
20230602,111700,371417930,3215,3215,3215,3215,0
20230602,111600,371417930,3215,3215,3215,3215,5
20230602,111500,371401855,3215,3215,3220,3215,128
20230602,111400,370989835,3220,3210,3220,3210,594
20230602,111300,369080255,3210,3210,3210,3210,129
20230602,111200,368666165,3210,3210,3210,3210,669
20230602,111100,366518675,3210,3210,3210,3210,33
20230602,111000,366412745,3210,3210,3210,3210,447
20230602,110900,364977875,3210,3215,3215,3210,457
20230602,110800,363508700,3220,3215,3220,3215,179
20230602,110700,362932715,3215,3215,3215,3215,1522
20230602,110600,358039485,3215,3215,3215,3215,16
20230602,110500,357988045,3215,3220,3220,3215,427
20230602,110400,356614920,3220,3225,3225,3220,13
20230602,110300,356573055,3220,3220,3220,3220,300
20230602,110200,355607055,3220,3225,3225,3220,23
20230602,110100,355532895,3225,3225,3225,3225,51
20230602,110000,355368420,3220,3220,3225,3220,15
20230602,105900,355320070,3225,3220,3225,3220,5
20230602,105800,355303965,3220,3225,3225,3220,119
20230602,105700,354920285,3215,3215,3215,3215,0
20230602,105600,354920285,3215,3220,3220,3215,420
20230602,105500,353568520,3220,3220,3220,3220,229
20230602,105400,352831140,3220,3220,3220,3220,558
20230602,105300,351034380,3220,3225,3225,3220,15
20230602,105200,350986060,3225,3225,3225,3225,100
20230602,105100,350663560,3220,3220,3220,3220,200
20230602,105000,350019560,3220,3220,3220,3220,10
20230602,104900,349987360,3225,3215,3225,3215,3078
20230602,104800,340063315,3215,3215,3215,3215,135
20230602,104700,339629290,3220,3220,3220,3220,1994
20230602,104600,333208610,3225,3220,3225,3220,34
20230602,104500,333099125,3220,3220,3220,3220,12
20230602,104400,333060485,3220,3220,3220,3220,12
20230602,104300,333021845,3220,3220,3225,3220,208
20230602,104200,332352035,3220,3220,3225,3220,125
20230602,104100,331949035,3225,3220,3225,3220,38
20230602,104000,331826665,3220,3225,3225,3220,256
20230602,103900,331001875,3230,3220,3230,3220,733
20230602,103800,328638260,3225,3225,3225,3220,893
20230602,103700,325758425,3225,3220,3225,3220,55
20230602,103600,325581275,3225,3220,3225,3220,401
20230602,103500,324290040,3220,3220,3220,3220,831
20230602,103400,321614220,3220,3220,3225,3215,1888
20230602,103300,315539310,3220,3220,3225,3220,621
20230602,103200,313537945,3220,3225,3225,3220,557
20230602,103100,311743900,3220,3215,3220,3215,3805
20230602,103000,299502610,3210,3210,3215,3210,220
20230602,102900,298795410,3215,3205,3215,3205,96
20230602,102800,298487255,3205,3205,3205,3205,207
20230602,102700,297823820,3210,3210,3210,3210,0
20230602,102600,297823820,3210,3210,3210,3210,1
20230602,102500,297820610,3210,3210,3210,3210,499
20230602,102400,296218820,3210,3210,3210,3210,0
20230602,102300,296218820,3210,3205,3210,3200,65
20230602,102200,296010710,3205,3205,3205,3205,1300
20230602,102100,291844210,3210,3205,3210,3205,1202
20230602,102000,287987290,3205,3210,3210,3205,2
20230602,101900,287980875,3210,3205,3210,3205,838
20230602,101800,285294395,3210,3210,3210,3210,10
20230602,101700,285262295,3210,3210,3210,3210,1268
20230602,101600,281192015,3210,3210,3210,3210,0
20230602,101500,281192015,3210,3210,3210,3210,370
20230602,101400,280004315,3210,3205,3210,3205,1095
20230602,101300,276489865,3205,3200,3205,3200,450
20230602,101200,275048365,3205,3205,3205,3205,200
20230602,101100,274407365,3205,3205,3205,3205,101
20230602,101000,274083660,3200,3200,3200,3200,0
20230602,100900,274083660,3200,3200,3200,3200,1
20230602,100800,274080460,3205,3205,3205,3200,203
20230602,100700,273429850,3195,3205,3205,3195,102
20230602,100600,273103950,3195,3200,3200,3195,205
20230602,100500,272448190,3195,3200,3200,3195,1655
20230602,100400,267156310,3205,3205,3205,3200,566
20230602,100300,265344780,3200,3205,3205,3200,388
20230602,100200,264101680,3205,3200,3205,3200,11
20230602,100100,264066475,3200,3205,3205,3200,2251
20230602,100000,256861970,3205,3205,3205,3205,400
20230602,095900,255579970,3205,3205,3205,3205,13
20230602,095800,255538305,3205,3215,3215,3205,2244
20230602,095700,248333590,3215,3215,3215,3215,695
20230602,095600,246099165,3215,3210,3215,3210,424
20230602,095500,244738045,3210,3210,3215,3210,286
20230602,095400,243819975,3205,3210,3215,3205,1686
20230602,095300,238407895,3210,3210,3220,3200,1153
20230602,095200,234700880,3220,3200,3230,3195,10145
20230602,095100,202100410,3200,3195,3200,3195,1115
20230602,095000,198532995,3200,3205,3205,3195,108
20230602,094900,198187705,3205,3200,3205,3190,411
20230602,094800,196870870,3190,3190,3190,3190,1
20230602,094700,196867680,3195,3195,3195,3195,1
20230602,094600,196864485,3195,3195,3200,3195,749
20230602,094500,194468180,3200,3195,3200,3195,486
20230602,094400,192915405,3200,3200,3200,3195,1815
20230602,094300,187107765,3205,3205,3205,3205,1118
20230602,094200,183524575,3205,3205,3205,3205,550
20230602,094100,181761825,3215,3205,3215,3205,103
20230602,094000,181431680,3215,3205,3215,3205,745
20230602,093900,179040905,3205,3205,3205,3205,101
20230602,093800,178717200,3205,3200,3205,3200,708
20230602,093700,176451595,3200,3200,3200,3195,53
20230602,093600,176282005,3200,3205,3205,3200,650
20230602,093500,174200295,3200,3200,3200,3200,658
20230602,093400,172094695,3195,3200,3200,3195,2360
20230602,093300,164542700,3205,3205,3210,3205,2561
20230602,093200,156334620,3210,3205,3210,3205,586
20230602,093100,154455860,3205,3215,3225,3205,2044
20230602,093000,147872215,3225,3215,3230,3215,5798
20230602,092900,129177385,3215,3165,3215,3165,14174
20230602,092800,84014735,3165,3160,3165,3160,5615
20230602,092700,66261975,3160,3160,3160,3160,0
20230602,092600,66261975,3160,3155,3160,3155,10
20230602,092500,66230420,3160,3160,3160,3160,100
20230602,092400,65914420,3160,3160,3160,3160,2
20230602,092300,65908100,3155,3160,3160,3155,3
20230602,092200,65898625,3155,3155,3155,3155,385
20230602,092100,64683950,3160,3160,3160,3160,1
20230602,092000,64680790,3155,3155,3155,3155,49
20230602,091900,64526195,3155,3155,3155,3155,533
20230602,091800,62844580,3155,3155,3160,3155,174
20230602,091700,62295515,3155,3155,3155,3155,400
20230602,091600,61033515,3150,3155,3160,3150,600
20230602,091500,59137710,3155,3155,3155,3155,381
20230602,091400,57935655,3155,3150,3155,3150,419
20230602,091300,56615710,3155,3155,3155,3155,300
20230602,091200,55669210,3160,3160,3160,3160,47
20230602,091100,55520690,3150,3150,3150,3150,0
20230602,091000,55520690,3150,3160,3160,3150,66
20230602,090900,55312740,3150,3150,3150,3150,341
20230602,090800,54238590,3150,3150,3150,3150,31
20230602,090700,54140940,3160,3150,3160,3150,904
20230602,090600,51293330,3160,3150,3160,3150,701
20230602,090500,49085170,3145,3150,3150,3145,1965
20230602,090400,42895745,3150,3150,3150,3150,2086
20230602,090300,36324845,3150,3165,3165,3150,638
20230602,090200,34314985,3160,3160,3160,3160,1161
20230602,090100,30646225,3150,3155,3160,3150,5147
20230602,090000,14410225,3155,3155,3155,3150,3476