KissMeData/355150/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,204300,5591620790,3035,3035,3035,3035,13017
20230602,204200,5591620790,3035,3035,3035,3035,0
20230602,204100,5591620790,3035,3035,3035,3035,0
20230602,204000,5591620790,3035,3035,3035,3035,0
20230602,203900,5591620790,3035,3035,3035,3035,0
20230602,203800,5591620790,3035,3035,3035,3035,0
20230602,203700,5591620790,3035,3035,3035,3035,0
20230602,203600,5591620790,3035,3035,3035,3035,0
20230602,203500,5591620790,3035,3035,3035,3035,0
20230602,203400,5591620790,3035,3035,3035,3035,0
20230602,203300,5591620790,3035,3035,3035,3035,0
20230602,203200,5591620790,3035,3035,3035,3035,0
20230602,203100,5591620790,3035,3035,3035,3035,0
20230602,203000,5591620790,3035,3035,3035,3035,0
20230602,202900,5591620790,3035,3035,3035,3035,0
20230602,202800,5591620790,3035,3035,3035,3035,0
20230602,202700,5591620790,3035,3035,3035,3035,0
20230602,202600,5591620790,3035,3035,3035,3035,0
20230602,202500,5591620790,3035,3035,3035,3035,0
20230602,202400,5591620790,3035,3035,3035,3035,0
20230602,202300,5591620790,3035,3035,3035,3035,0
20230602,202200,5591620790,3035,3035,3035,3035,0
20230602,202100,5591620790,3035,3035,3035,3035,0
20230602,202000,5591620790,3035,3035,3035,3035,0
20230602,201900,5591620790,3035,3035,3035,3035,0
20230602,201800,5591620790,3035,3035,3035,3035,0
20230602,201700,5591620790,3035,3035,3035,3035,0
20230602,201600,5591620790,3035,3035,3035,3035,0
20230602,201500,5591620790,3035,3035,3035,3035,0
20230602,201400,5591620790,3035,3035,3035,3035,0
20230602,201300,5591620790,3035,3035,3035,3035,13017
20230602,201200,5591620790,3035,3035,3035,3035,0
20230602,201100,5591620790,3035,3035,3035,3035,0
20230602,201000,5591620790,3035,3035,3035,3035,0
20230602,200900,5591620790,3035,3035,3035,3035,0
20230602,200800,5591620790,3035,3035,3035,3035,0
20230602,200700,5591620790,3035,3035,3035,3035,0
20230602,200600,5591620790,3035,3035,3035,3035,0
20230602,200500,5591620790,3035,3035,3035,3035,0
20230602,200400,5591620790,3035,3035,3035,3035,0
20230602,200300,5591620790,3035,3035,3035,3035,0
20230602,200200,5591620790,3035,3035,3035,3035,0
20230602,200100,5591620790,3035,3035,3035,3035,0
20230602,200000,5591620790,3035,3035,3035,3035,0
20230602,195900,5591620790,3035,3035,3035,3035,0
20230602,195800,5591620790,3035,3035,3035,3035,0
20230602,195700,5591620790,3035,3035,3035,3035,0
20230602,195600,5591620790,3035,3035,3035,3035,0
20230602,195500,5591620790,3035,3035,3035,3035,0
20230602,195400,5591620790,3035,3035,3035,3035,0
20230602,195300,5591620790,3035,3035,3035,3035,0
20230602,195200,5591620790,3035,3035,3035,3035,0
20230602,195100,5591620790,3035,3035,3035,3035,0
20230602,195000,5591620790,3035,3035,3035,3035,0
20230602,194900,5591620790,3035,3035,3035,3035,0
20230602,194800,5591620790,3035,3035,3035,3035,0
20230602,194700,5591620790,3035,3035,3035,3035,0
20230602,194600,5591620790,3035,3035,3035,3035,0
20230602,194500,5591620790,3035,3035,3035,3035,0
20230602,194400,5591620790,3035,3035,3035,3035,0
20230602,194300,5591620790,3035,3035,3035,3035,13017
20230602,194200,5591620790,3035,3035,3035,3035,0
20230602,194100,5591620790,3035,3035,3035,3035,0
20230602,194000,5591620790,3035,3035,3035,3035,0
20230602,193900,5591620790,3035,3035,3035,3035,0
20230602,193800,5591620790,3035,3035,3035,3035,0
20230602,193700,5591620790,3035,3035,3035,3035,0
20230602,193600,5591620790,3035,3035,3035,3035,0
20230602,193500,5591620790,3035,3035,3035,3035,0
20230602,193400,5591620790,3035,3035,3035,3035,0
20230602,193300,5591620790,3035,3035,3035,3035,0
20230602,193200,5591620790,3035,3035,3035,3035,0
20230602,193100,5591620790,3035,3035,3035,3035,0
20230602,193000,5591620790,3035,3035,3035,3035,0
20230602,192900,5591620790,3035,3035,3035,3035,0
20230602,192800,5591620790,3035,3035,3035,3035,0
20230602,192700,5591620790,3035,3035,3035,3035,0
20230602,192600,5591620790,3035,3035,3035,3035,0
20230602,192500,5591620790,3035,3035,3035,3035,0
20230602,192400,5591620790,3035,3035,3035,3035,0
20230602,192300,5591620790,3035,3035,3035,3035,0
20230602,192200,5591620790,3035,3035,3035,3035,0
20230602,192100,5591620790,3035,3035,3035,3035,0
20230602,192000,5591620790,3035,3035,3035,3035,0
20230602,191900,5591620790,3035,3035,3035,3035,0
20230602,191800,5591620790,3035,3035,3035,3035,0
20230602,191700,5591620790,3035,3035,3035,3035,0
20230602,191600,5591620790,3035,3035,3035,3035,0
20230602,191500,5591620790,3035,3035,3035,3035,0
20230602,191400,5591620790,3035,3035,3035,3035,0
20230602,191300,5591620790,3035,3035,3035,3035,13017
20230602,191200,5591620790,3035,3035,3035,3035,0
20230602,191100,5591620790,3035,3035,3035,3035,0
20230602,191000,5591620790,3035,3035,3035,3035,0
20230602,190900,5591620790,3035,3035,3035,3035,0
20230602,190800,5591620790,3035,3035,3035,3035,0
20230602,190700,5591620790,3035,3035,3035,3035,0
20230602,190600,5591620790,3035,3035,3035,3035,0
20230602,190500,5591620790,3035,3035,3035,3035,0
20230602,190400,5591620790,3035,3035,3035,3035,0
20230602,190300,5591620790,3035,3035,3035,3035,0
20230602,190200,5591620790,3035,3035,3035,3035,0
20230602,190100,5591620790,3035,3035,3035,3035,0
20230602,190000,5591620790,3035,3035,3035,3035,0
20230602,185900,5591620790,3035,3035,3035,3035,0
20230602,185800,5591620790,3035,3035,3035,3035,0
20230602,185700,5591620790,3035,3035,3035,3035,0
20230602,185600,5591620790,3035,3035,3035,3035,0
20230602,185500,5591620790,3035,3035,3035,3035,0
20230602,185400,5591620790,3035,3035,3035,3035,0
20230602,185300,5591620790,3035,3035,3035,3035,0
20230602,185200,5591620790,3035,3035,3035,3035,0
20230602,185100,5591620790,3035,3035,3035,3035,0
20230602,185000,5591620790,3035,3035,3035,3035,0
20230602,184900,5591620790,3035,3035,3035,3035,0
20230602,184800,5591620790,3035,3035,3035,3035,0
20230602,184700,5591620790,3035,3035,3035,3035,0
20230602,184600,5591620790,3035,3035,3035,3035,0
20230602,184500,5591620790,3035,3035,3035,3035,0
20230602,184400,5591620790,3035,3035,3035,3035,0
20230602,184300,5591620790,3035,3035,3035,3035,13017
20230602,184200,5591620790,3035,3035,3035,3035,0
20230602,184100,5591620790,3035,3035,3035,3035,0
20230602,184000,5591620790,3035,3035,3035,3035,0
20230602,183900,5591620790,3035,3035,3035,3035,0
20230602,183800,5591620790,3035,3035,3035,3035,0
20230602,183700,5591620790,3035,3035,3035,3035,0
20230602,183600,5591620790,3035,3035,3035,3035,0
20230602,183500,5591620790,3035,3035,3035,3035,0
20230602,183400,5591620790,3035,3035,3035,3035,0
20230602,183300,5591620790,3035,3035,3035,3035,0
20230602,183200,5591620790,3035,3035,3035,3035,0
20230602,183100,5591620790,3035,3035,3035,3035,0
20230602,183000,5591620790,3035,3035,3035,3035,0
20230602,182900,5591620790,3035,3035,3035,3035,0
20230602,182800,5591620790,3035,3035,3035,3035,0
20230602,182700,5591620790,3035,3035,3035,3035,0
20230602,182600,5591620790,3035,3035,3035,3035,0
20230602,182500,5591620790,3035,3035,3035,3035,0
20230602,182400,5591620790,3035,3035,3035,3035,0
20230602,182300,5591620790,3035,3035,3035,3035,0
20230602,182200,5591620790,3035,3035,3035,3035,0
20230602,182100,5591620790,3035,3035,3035,3035,0
20230602,182000,5591620790,3035,3035,3035,3035,0
20230602,181900,5591620790,3035,3035,3035,3035,0
20230602,181800,5591620790,3035,3035,3035,3035,0
20230602,181700,5591620790,3035,3035,3035,3035,0
20230602,181600,5591620790,3035,3035,3035,3035,0
20230602,181500,5591620790,3035,3035,3035,3035,0
20230602,181400,5591620790,3035,3035,3035,3035,0
20230602,181300,5591620790,3035,3035,3035,3035,13017
20230602,181200,5591620790,3035,3035,3035,3035,0
20230602,181100,5591620790,3035,3035,3035,3035,0
20230602,181000,5591620790,3035,3035,3035,3035,0
20230602,180900,5591620790,3035,3035,3035,3035,0
20230602,180800,5591620790,3035,3035,3035,3035,0
20230602,180700,5591620790,3035,3035,3035,3035,0
20230602,180600,5591620790,3035,3035,3035,3035,0
20230602,180500,5591620790,3035,3035,3035,3035,0
20230602,180400,5591620790,3035,3035,3035,3035,0
20230602,180300,5591620790,3035,3035,3035,3035,0
20230602,180200,5591620790,3035,3035,3035,3035,0
20230602,180100,5591620790,3035,3035,3035,3035,0
20230602,180000,5591620790,3035,3035,3035,3035,0
20230602,175900,5591620790,3035,3035,3035,3035,0
20230602,175800,5591620790,3035,3035,3035,3035,0
20230602,175700,5591620790,3035,3035,3035,3035,0
20230602,175600,5591620790,3035,3035,3035,3035,0
20230602,175500,5591620790,3035,3035,3035,3035,0
20230602,175400,5591620790,3035,3035,3035,3035,0
20230602,175300,5591620790,3035,3035,3035,3035,0
20230602,175200,5591620790,3035,3035,3035,3035,0
20230602,175100,5591620790,3035,3035,3035,3035,0
20230602,175000,5591620790,3035,3035,3035,3035,0
20230602,174900,5591620790,3035,3035,3035,3035,0
20230602,174800,5591620790,3035,3035,3035,3035,0
20230602,174700,5591620790,3035,3035,3035,3035,0
20230602,174600,5591620790,3035,3035,3035,3035,0
20230602,174500,5591620790,3035,3035,3035,3035,0
20230602,174400,5591620790,3035,3035,3035,3035,0
20230602,174300,5591620790,3035,3035,3035,3035,13017
20230602,174200,5591620790,3035,3035,3035,3035,0
20230602,174100,5591620790,3035,3035,3035,3035,0
20230602,174000,5591620790,3035,3035,3035,3035,0
20230602,173900,5591620790,3035,3035,3035,3035,0
20230602,173800,5591620790,3035,3035,3035,3035,0
20230602,173700,5591620790,3035,3035,3035,3035,0
20230602,173600,5591620790,3035,3035,3035,3035,0
20230602,173500,5591620790,3035,3035,3035,3035,0
20230602,173400,5591620790,3035,3035,3035,3035,0
20230602,173300,5591620790,3035,3035,3035,3035,0
20230602,173200,5591620790,3035,3035,3035,3035,0
20230602,173100,5591620790,3035,3035,3035,3035,0
20230602,173000,5591620790,3035,3035,3035,3035,0
20230602,172900,5591620790,3035,3035,3035,3035,0
20230602,172800,5591620790,3035,3035,3035,3035,0
20230602,172700,5591620790,3035,3035,3035,3035,0
20230602,172600,5591620790,3035,3035,3035,3035,0
20230602,172500,5591620790,3035,3035,3035,3035,0
20230602,172400,5591620790,3035,3035,3035,3035,0
20230602,172300,5591620790,3035,3035,3035,3035,0
20230602,172200,5591620790,3035,3035,3035,3035,0
20230602,172100,5591620790,3035,3035,3035,3035,0
20230602,172000,5591620790,3035,3035,3035,3035,0
20230602,171900,5591620790,3035,3035,3035,3035,0
20230602,171800,5591620790,3035,3035,3035,3035,0
20230602,171700,5591620790,3035,3035,3035,3035,0
20230602,171600,5591620790,3035,3035,3035,3035,0
20230602,171500,5591620790,3035,3035,3035,3035,0
20230602,171400,5591620790,3035,3035,3035,3035,0
20230602,171300,5591620790,3035,3035,3035,3035,13017
20230602,171200,5591620790,3035,3035,3035,3035,0
20230602,171100,5591620790,3035,3035,3035,3035,0
20230602,171000,5591620790,3035,3035,3035,3035,0
20230602,170900,5591620790,3035,3035,3035,3035,0
20230602,170800,5591620790,3035,3035,3035,3035,0
20230602,170700,5591620790,3035,3035,3035,3035,0
20230602,170600,5591620790,3035,3035,3035,3035,0
20230602,170500,5591620790,3035,3035,3035,3035,0
20230602,170400,5591620790,3035,3035,3035,3035,0
20230602,170300,5591620790,3035,3035,3035,3035,0
20230602,170200,5591620790,3035,3035,3035,3035,0
20230602,170100,5591620790,3035,3035,3035,3035,0
20230602,170000,5591620790,3035,3035,3035,3035,0
20230602,165900,5591620790,3035,3035,3035,3035,0
20230602,165800,5591620790,3035,3035,3035,3035,0
20230602,165700,5591620790,3035,3035,3035,3035,0
20230602,165600,5591620790,3035,3035,3035,3035,0
20230602,165500,5591620790,3035,3035,3035,3035,0
20230602,165400,5591620790,3035,3035,3035,3035,0
20230602,165300,5591620790,3035,3035,3035,3035,0
20230602,165200,5591620790,3035,3035,3035,3035,0
20230602,165100,5591620790,3035,3035,3035,3035,0
20230602,165000,5591620790,3035,3035,3035,3035,0
20230602,164900,5591620790,3035,3035,3035,3035,0
20230602,164800,5591620790,3035,3035,3035,3035,0
20230602,164700,5591620790,3035,3035,3035,3035,0
20230602,164600,5591620790,3035,3035,3035,3035,0
20230602,164500,5591620790,3035,3035,3035,3035,0
20230602,164400,5591620790,3035,3035,3035,3035,0
20230602,164300,5591620790,3035,3035,3035,3035,13017
20230602,164200,5591620790,3035,3035,3035,3035,0
20230602,164100,5591620790,3035,3035,3035,3035,0
20230602,164000,5591620790,3035,3035,3035,3035,0
20230602,163900,5591620790,3035,3035,3035,3035,0
20230602,163800,5591620790,3035,3035,3035,3035,0
20230602,163700,5591620790,3035,3035,3035,3035,0
20230602,163600,5591620790,3035,3035,3035,3035,0
20230602,163500,5591620790,3035,3035,3035,3035,0
20230602,163400,5591620790,3035,3035,3035,3035,0
20230602,163300,5591620790,3035,3035,3035,3035,0
20230602,163200,5591620790,3035,3035,3035,3035,0
20230602,163100,5591620790,3035,3035,3035,3035,0
20230602,163000,5591620790,3035,3035,3035,3035,0
20230602,162900,5591620790,3035,3035,3035,3035,0
20230602,162800,5591620790,3035,3035,3035,3035,0
20230602,162700,5591620790,3035,3035,3035,3035,0
20230602,162600,5591620790,3035,3035,3035,3035,0
20230602,162500,5591620790,3035,3035,3035,3035,0
20230602,162400,5591620790,3035,3035,3035,3035,0
20230602,162300,5591620790,3035,3035,3035,3035,0
20230602,162200,5591620790,3035,3035,3035,3035,0
20230602,162100,5591620790,3035,3035,3035,3035,0
20230602,162000,5591620790,3035,3035,3035,3035,0
20230602,161900,5591620790,3035,3035,3035,3035,0
20230602,161800,5591620790,3035,3035,3035,3035,0
20230602,161700,5591620790,3035,3035,3035,3035,0
20230602,161600,5591620790,3035,3035,3035,3035,0
20230602,161500,5591620790,3035,3035,3035,3035,0
20230602,161400,5591620790,3035,3035,3035,3035,0
20230602,161300,5591620790,3035,3035,3035,3035,13017
20230602,161200,5591620790,3035,3035,3035,3035,0
20230602,161100,5591620790,3035,3035,3035,3035,0
20230602,161000,5591620790,3035,3035,3035,3035,0
20230602,160900,5591620790,3035,3035,3035,3035,0
20230602,160800,5591620790,3035,3035,3035,3035,0
20230602,160700,5591620790,3035,3035,3035,3035,0
20230602,160600,5591620790,3035,3035,3035,3035,0
20230602,160500,5591620790,3035,3035,3035,3035,0
20230602,160400,5591620790,3035,3035,3035,3035,0
20230602,160300,5591620790,3035,3035,3035,3035,0
20230602,160200,5591620790,3035,3035,3035,3035,0
20230602,160100,5591620790,3035,3035,3035,3035,0
20230602,160000,5591620790,3035,3035,3035,3035,0
20230602,155900,5591620790,3035,3035,3035,3035,0
20230602,155800,5591620790,3035,3035,3035,3035,0
20230602,155700,5591620790,3035,3035,3035,3035,0
20230602,155600,5591620790,3035,3035,3035,3035,0
20230602,155500,5591620790,3035,3035,3035,3035,0
20230602,155400,5591620790,3035,3035,3035,3035,0
20230602,155300,5591620790,3035,3035,3035,3035,0
20230602,155200,5591620790,3035,3035,3035,3035,0
20230602,155100,5591620790,3035,3035,3035,3035,0
20230602,155000,5591620790,3035,3035,3035,3035,0
20230602,154900,5591620790,3035,3035,3035,3035,0
20230602,154800,5591620790,3035,3035,3035,3035,0
20230602,154700,5591620790,3035,3035,3035,3035,0
20230602,154600,5591620790,3035,3035,3035,3035,0
20230602,154500,5591620790,3035,3035,3035,3035,0
20230602,154400,5591620790,3035,3035,3035,3035,0
20230602,154300,5591620790,3035,3035,3035,3035,13017
20230602,154200,5591620790,3035,3035,3035,3035,0
20230602,154100,5591620790,3035,3035,3035,3035,0
20230602,154000,5591620790,3035,3035,3035,3035,0
20230602,153900,5591620790,3035,3035,3035,3035,0
20230602,153800,5591620790,3035,3035,3035,3035,0
20230602,153700,5591620790,3035,3035,3035,3035,0
20230602,153600,5591620790,3035,3035,3035,3035,0
20230602,153500,5591620790,3035,3035,3035,3035,0
20230602,153400,5591620790,3035,3035,3035,3035,0
20230602,153300,5591620790,3035,3035,3035,3035,0
20230602,153200,5591620790,3035,3035,3035,3035,0
20230602,153100,5591620790,3035,3035,3035,3035,0
20230602,153000,5591620790,3035,3035,3035,3035,13017
20230602,152900,5552114195,3015,3015,3015,3015,0
20230602,152800,5552114195,3015,3015,3015,3015,0
20230602,152700,5552114195,3015,3015,3015,3015,0
20230602,152600,5552114195,3015,3015,3015,3015,0
20230602,152500,5552114195,3015,3015,3015,3015,0
20230602,152400,5552114195,3015,3015,3015,3015,0
20230602,152300,5552114195,3015,3015,3015,3015,0
20230602,152200,5552114195,3015,3015,3015,3015,0
20230602,152100,5552114195,3015,3015,3015,3015,0
20230602,152000,5552114195,3015,3015,3015,3015,0
20230602,151900,5552114195,3015,3015,3015,3015,1656
20230602,151800,5547121355,3015,3010,3015,3005,3915
20230602,151700,5535339920,3010,3005,3010,3005,1580
20230602,151600,5530587205,3010,3005,3010,3005,2501
20230602,151500,5523071330,3005,3010,3010,3005,1544
20230602,151400,5518429285,3010,3010,3010,3005,1566
20230602,151300,5513721850,3010,3010,3015,3010,782
20230602,151200,5511367830,3010,3015,3015,3010,1539
20230602,151100,5506735135,3010,3005,3010,3005,2534
20230602,151000,5499114300,3005,3005,3010,3005,844
20230602,150900,5496577820,3005,3010,3015,3005,669
20230602,150800,5494565250,3005,3005,3010,3000,6612
20230602,150700,5474707945,3010,3010,3010,3005,615
20230602,150600,5472858020,3005,3010,3010,3005,1022
20230602,150500,5469785965,3005,3015,3015,3005,2954
20230602,150400,5460894180,3010,3015,3020,3010,1764
20230602,150300,5455579225,3015,3010,3015,3010,1507
20230602,150200,5451041400,3015,3015,3015,3010,2045
20230602,150100,5444884890,3010,3005,3015,3005,1151
20230602,150000,5441422680,3005,3010,3010,3005,2387
20230602,145900,5434247775,3010,3005,3010,3005,423
20230602,145800,5432976355,3005,3010,3015,3005,1205
20230602,145700,5429351025,3010,3010,3010,3005,908
20230602,145600,5426621030,3010,3005,3010,3000,2512
20230602,145500,5419070550,3005,3005,3005,3000,419
20230602,145400,5417811555,3000,3000,3010,3000,2088
20230602,145300,5411537550,3000,2995,3000,2995,4896
20230602,145200,5396854775,2995,3000,3000,2995,2414
20230602,145100,5389624450,3000,2995,3000,2995,1340
20230602,145000,5385609935,2990,2995,3000,2990,3345
20230602,144900,5375594325,2995,2995,2995,2990,3039
20230602,144800,5366494915,2995,2995,2995,2990,6559
20230602,144700,5346854875,2990,2995,2995,2990,3946
20230602,144600,5335045425,2995,2990,3000,2990,4896
20230602,144500,5320373730,2995,3000,3000,2995,7727
20230602,144400,5297226490,3000,3005,3005,3000,11705
20230602,144300,5262108100,3000,3005,3010,3000,8356
20230602,144200,5237017630,3005,3000,3005,3000,3088
20230602,144100,5227752380,3000,3000,3005,3000,9996
20230602,144000,5197761555,3005,3000,3005,3000,16189
20230602,143900,5149191260,3000,3010,3010,3000,11859
20230602,143800,5113588775,3010,3010,3015,3010,2904
20230602,143700,5104847730,3015,3015,3015,3010,5066
20230602,143600,5089598580,3020,3010,3020,3010,599
20230602,143500,5087793815,3015,3010,3015,3010,1969
20230602,143400,5081864795,3010,3015,3015,3010,1039
20230602,143300,5078733640,3020,3015,3020,3005,23064
20230602,143200,5009395280,3010,3015,3015,3010,1289
20230602,143100,5005512635,3010,3015,3015,3010,1791
20230602,143000,5000120660,3015,3010,3015,3010,453
20230602,142900,4998756090,3010,3020,3020,3010,1069
20230602,142800,4995534120,3020,3025,3025,3010,2612
20230602,142700,4987667905,3015,3010,3025,3010,1363
20230602,142600,4983561035,3010,3025,3025,3010,16537
20230602,142500,4933723700,3020,3025,3025,3020,2781
20230602,142400,4925317960,3020,3025,3025,3020,2303
20230602,142300,4918360695,3025,3025,3030,3025,1978
20230602,142200,4912377045,3030,3020,3030,3020,1372
20230602,142100,4908227805,3025,3020,3025,3020,784
20230602,142000,4905859925,3020,3030,3030,3020,916
20230602,141900,4903090435,3025,3020,3030,3020,829
20230602,141800,4900583935,3025,3025,3025,3020,3325
20230602,141700,4890541635,3020,3020,3025,3020,1022
20230602,141600,4887454240,3025,3025,3030,3020,1784
20230602,141500,4882061245,3030,3025,3030,3020,717
20230602,141400,4879891675,3030,3030,3030,3020,2508
20230602,141300,4872309070,3030,3025,3030,3025,1286
20230602,141200,4868416995,3025,3030,3030,3025,1012
20230602,141100,4865354995,3025,3025,3025,3025,692
20230602,141000,4863261695,3025,3030,3030,3020,3383
20230602,140900,4853042285,3030,3025,3030,3020,479
20230602,140800,4851594170,3025,3020,3025,3020,922
20230602,140700,4848809530,3020,3020,3025,3020,1193
20230602,140600,4845206460,3015,3035,3035,3015,5020
20230602,140500,4830053305,3030,3020,3035,3020,1422
20230602,140400,4825752010,3035,3020,3035,3020,5086
20230602,140300,4810390875,3020,3020,3020,3015,7140
20230602,140200,4788830735,3015,3015,3020,3015,1782
20230602,140100,4783457805,3015,3020,3020,3015,734
20230602,140000,4781244595,3015,3015,3020,3015,7987
20230602,135900,4757163590,3015,3020,3020,3015,2789
20230602,135800,4748754415,3015,3020,3020,3015,1918
20230602,135700,4742969120,3020,3025,3025,3020,7536
20230602,135600,4720209170,3025,3025,3030,3020,3336
20230602,135500,4710118370,3025,3025,3030,3025,589
20230602,135400,4708336445,3030,3025,3035,3025,269
20230602,135300,4707521220,3025,3030,3030,3025,3629
20230602,135200,4696542935,3035,3025,3035,3025,273
20230602,135100,4695715775,3025,3030,3030,3025,2874
20230602,135000,4687010055,3030,3030,3035,3030,1532
20230602,134900,4682367890,3030,3035,3035,3030,362
20230602,134800,4681270475,3035,3030,3035,3020,37836
20230602,134700,4566864440,3035,3035,3035,3035,337
20230602,134600,4565841645,3035,3035,3035,3035,270
20230602,134500,4565022195,3035,3040,3040,3030,1692
20230602,134400,4559891170,3040,3035,3040,3035,1749
20230602,134300,4554582930,3035,3035,3040,3035,2408
20230602,134200,4547274250,3035,3035,3040,3035,2908
20230602,134100,4538443455,3035,3035,3035,3035,686
20230602,134000,4536361445,3030,3035,3035,3030,1226
20230602,133900,4532643180,3040,3035,3040,3035,588
20230602,133800,4530858330,3035,3035,3035,3035,674
20230602,133700,4528812740,3035,3035,3040,3030,1755
20230602,133600,4523488030,3035,3040,3040,3035,2008
20230602,133500,4517393500,3040,3035,3040,3035,1298
20230602,133400,4513453760,3035,3045,3045,3035,1939
20230602,133300,4507567190,3045,3045,3050,3045,1108
20230602,133200,4504193315,3045,3045,3045,3040,1047
20230602,133100,4501010195,3045,3045,3050,3040,1173
20230602,133000,4497441215,3045,3040,3045,3035,1076
20230602,132900,4494171395,3040,3040,3040,3040,2125
20230602,132800,4487711395,3035,3040,3040,3035,4652
20230602,132700,4473591015,3040,3045,3045,3040,1431
20230602,132600,4469240755,3045,3040,3045,3035,3908
20230602,132500,4457361140,3040,3045,3045,3040,2601
20230602,132400,4449453175,3045,3045,3045,3045,285
20230602,132300,4448585350,3045,3045,3045,3045,1189
20230602,132200,4444964845,3045,3045,3045,3045,287
20230602,132100,4444090930,3045,3045,3045,3045,916
20230602,132000,4441301710,3040,3050,3050,3040,3734
20230602,131900,4429932895,3050,3050,3055,3050,1885
20230602,131800,4424183145,3055,3055,3065,3055,1785
20230602,131700,4418724970,3050,3070,3070,3050,334
20230602,131600,4417705415,3070,3060,3070,3060,500
20230602,131500,4416173265,3070,3055,3070,3055,1726
20230602,131400,4410889680,3055,3055,3055,3055,284
20230602,131300,4410022060,3050,3050,3050,3050,200
20230602,131200,4409412060,3050,3050,3050,3050,615
20230602,131100,4407536310,3050,3070,3070,3050,4248
20230602,131000,4394499910,3050,3050,3050,3050,353
20230602,130900,4393423260,3045,3045,3045,3045,617
20230602,130800,4391544495,3045,3045,3045,3045,0
20230602,130700,4391544495,3045,3045,3045,3045,0
20230602,130600,4391544495,3045,3050,3050,3045,966
20230602,130500,4388601270,3050,3055,3055,3050,1994
20230602,130400,4382519550,3060,3050,3065,3050,3633
20230602,130300,4371396455,3060,3060,3060,3060,180
20230602,130200,4370845655,3060,3050,3060,3050,608
20230602,130100,4368989745,3050,3050,3050,3050,958
20230602,130000,4366067845,3050,3045,3050,3045,2226
20230602,125900,4359278895,3040,3040,3040,3040,170
20230602,125800,4358762095,3040,3040,3040,3040,616
20230602,125700,4356889455,3035,3035,3035,3035,0
20230602,125600,4356889455,3035,3045,3045,3035,1214
20230602,125500,4353201475,3035,3040,3040,3035,9647
20230602,125400,4323914225,3040,3040,3040,3040,136
20230602,125300,4323500785,3040,3040,3040,3040,164
20230602,125200,4323002225,3040,3045,3045,3040,617
20230602,125100,4321126540,3040,3040,3040,3040,150
20230602,125000,4320670540,3040,3040,3040,3040,1072
20230602,124900,4317411660,3050,3045,3050,3040,3431
20230602,124800,4306978570,3045,3045,3045,3045,205
20230602,124700,4306354345,3040,3050,3050,3040,727
20230602,124600,4304144165,3050,3050,3050,3050,164
20230602,124500,4303643965,3050,3055,3055,3040,1176
20230602,124400,4300063350,3055,3050,3055,3045,1327
20230602,124300,4296018210,3050,3050,3050,3050,13
20230602,124200,4295978560,3045,3045,3045,3045,17
20230602,124100,4295926795,3045,3050,3050,3045,860
20230602,124000,4293306875,3050,3050,3050,3050,5
20230602,123900,4293291625,3040,3040,3040,3040,616
20230602,123800,4291418985,3040,3040,3040,3040,219
20230602,123700,4290753225,3040,3040,3040,3040,1047
20230602,123600,4287570345,3040,3040,3040,3040,616
20230602,123500,4285697705,3040,3040,3040,3040,409
20230602,123400,4284454345,3035,3035,3035,3035,0
20230602,123300,4284454345,3035,3035,3035,3035,615
20230602,123200,4282587820,3035,3035,3040,3035,1012
20230602,123100,4279515400,3035,3035,3035,3035,516
20230602,123000,4277949340,3035,3035,3040,3030,2538
20230602,122900,4270245510,3035,3040,3040,3035,827
20230602,122800,4267735255,3035,3035,3040,3035,2159
20230602,122700,4261182145,3040,3040,3040,3040,424
20230602,122600,4259893185,3040,3040,3040,3035,265
20230602,122500,4259087835,3035,3040,3040,3035,753
20230602,122400,4256800475,3050,3040,3050,3035,150
20230602,122300,4256344470,3050,3035,3050,3035,730
20230602,122200,4254128320,3035,3035,3035,3035,1216
20230602,122100,4250437760,3030,3055,3055,3030,34002
20230602,122000,4147129615,3055,3055,3055,3055,10
20230602,121900,4147099065,3055,3055,3055,3055,65
20230602,121800,4146900490,3060,3055,3060,3050,7521
20230602,121700,4123960955,3055,3055,3055,3055,118
20230602,121600,4123600465,3055,3055,3055,3055,5659
20230602,121500,4106312220,3060,3060,3060,3060,0
20230602,121400,4106312220,3060,3060,3060,3060,455
20230602,121300,4104919920,3070,3070,3070,3070,137
20230602,121200,4104499330,3055,3055,3055,3055,37
20230602,121100,4104386295,3070,3070,3070,3055,1370
20230602,121000,4100189620,3070,3055,3070,3055,2391
20230602,120900,4092883690,3055,3055,3055,3055,378
20230602,120800,4091728900,3055,3050,3055,3050,165
20230602,120700,4091224860,3060,3060,3060,3060,200
20230602,120600,4090612860,3060,3060,3060,3060,100
20230602,120500,4090306860,3060,3055,3065,3055,572
20230602,120400,4088558780,3060,3060,3065,3060,163
20230602,120300,4088059890,3050,3050,3055,3050,3544
20230602,120200,4077244135,3050,3055,3055,3050,1205
20230602,120100,4073566860,3055,3060,3060,3055,792
20230602,120000,4071147250,3060,3060,3060,3060,827
20230602,115900,4068616630,3065,3065,3065,3065,0
20230602,115800,4068616630,3065,3070,3070,3065,1806
20230602,115700,4063074915,3075,3075,3075,3075,936
20230602,115600,4060196715,3075,3065,3075,3065,1570
20230602,115500,4055379755,3070,3065,3070,3065,300
20230602,115400,4054459745,3065,3065,3065,3065,1310
20230602,115300,4050444595,3065,3065,3065,3065,410
20230602,115200,4049187945,3065,3065,3065,3060,2024
20230602,115100,4042987465,3070,3070,3070,3070,10
20230602,115000,4042956765,3065,3065,3065,3065,195
20230602,114900,4042359090,3065,3060,3070,3055,3598
20230602,114800,4031342520,3060,3055,3060,3055,391
20230602,114700,4030148010,3055,3055,3055,3050,1523
20230602,114600,4025497245,3050,3050,3050,3050,1239
20230602,114500,4021718295,3050,3045,3050,3045,192
20230602,114400,4021133055,3040,3045,3045,3040,3000
20230602,114300,4012006040,3045,3045,3045,3045,1656
20230602,114200,4006963520,3045,3055,3055,3045,6286
20230602,114100,3987762580,3060,3055,3060,3055,261
20230602,114000,3986964170,3055,3060,3060,3055,5562
20230602,113900,3969947530,3060,3060,3060,3060,440
20230602,113800,3968601130,3060,3060,3060,3060,1643
20230602,113700,3963573550,3060,3055,3060,3055,1705
20230602,113600,3958358340,3050,3045,3050,3045,1116
20230602,113500,3954954755,3040,3040,3040,3040,2790
20230602,113400,3946473155,3040,3050,3050,3040,748
20230602,113300,3944196850,3040,3040,3040,3040,1700
20230602,113200,3939028850,3040,3045,3045,3040,9179
20230602,113100,3911109025,3045,3045,3045,3045,500
20230602,113000,3909586525,3050,3045,3050,3045,223
20230602,112900,3908906845,3045,3045,3045,3040,2399
20230602,112800,3901605900,3045,3045,3045,3045,2883
20230602,112700,3892827165,3045,3055,3055,3045,4659
20230602,112600,3878632850,3055,3055,3055,3055,10
20230602,112500,3878602300,3055,3050,3055,3050,524
20230602,112400,3877004080,3050,3050,3055,3045,13349
20230602,112300,3836306205,3050,3050,3050,3045,1743
20230602,112200,3830991555,3050,3060,3060,3050,345
20230602,112100,3829939225,3050,3060,3060,3050,853
20230602,112000,3827337215,3055,3055,3055,3055,1683
20230602,111900,3822195650,3055,3050,3055,3050,3063
20230602,111800,3812853495,3050,3060,3060,3050,456
20230602,111700,3811460970,3055,3055,3060,3055,143
20230602,111600,3811023855,3055,3050,3055,3045,2625
20230602,111500,3803023735,3045,3045,3045,3045,0
20230602,111400,3803023735,3045,3045,3045,3040,1122
20230602,111300,3799607850,3045,3050,3050,3045,6795
20230602,111200,3778911525,3050,3055,3055,3050,4431
20230602,111100,3765396270,3055,3055,3060,3055,1473
20230602,111000,3760896230,3060,3060,3065,3060,1093
20230602,110900,3757551600,3055,3060,3070,3055,3933
20230602,110800,3745489470,3055,3050,3055,3050,2227
20230602,110700,3738695615,3050,3050,3055,3050,4988
20230602,110600,3723480910,3050,3055,3055,3050,536
20230602,110500,3721845360,3055,3040,3055,3040,800
20230602,110400,3719412010,3040,3040,3055,3035,6182
20230602,110300,3700576770,3040,3040,3040,3040,1469
20230602,110200,3696111010,3035,3040,3045,3035,11330
20230602,110100,3661688240,3040,3050,3050,3040,4046
20230602,110000,3649370430,3050,3045,3050,3035,10971
20230602,105900,3615998620,3050,3055,3055,3045,8518
20230602,105800,3590022430,3055,3060,3060,3050,3294
20230602,105700,3579964975,3060,3055,3060,3045,28652
20230602,105600,3492509100,3060,3060,3065,3055,5451
20230602,105500,3475835290,3065,3075,3075,3060,12413
20230602,105400,3437731185,3080,3090,3090,3080,5449
20230602,105300,3420929660,3095,3085,3095,3085,811
20230602,105200,3418426960,3080,3085,3090,3080,2069
20230602,105100,3412045635,3085,3090,3095,3080,4971
20230602,105000,3396714610,3100,3090,3100,3085,5765
20230602,104900,3378900875,3095,3100,3105,3095,7044
20230602,104800,3357083950,3100,3095,3105,3090,6513
20230602,104700,3336900325,3100,3130,3145,3085,55553
20230602,104600,3164625905,3145,3145,3145,3145,197
20230602,104500,3164006340,3145,3115,3145,3115,2793
20230602,104400,3155300920,3115,3115,3120,3105,6670
20230602,104300,3134567255,3110,3135,3160,3110,27451
20230602,104200,3048743860,3135,3135,3135,3135,2257
20230602,104100,3041668165,3135,3140,3150,3135,3185
20230602,104000,3031682515,3155,3140,3160,3135,4197
20230602,103900,3018505780,3135,3140,3140,3135,10159
20230602,103800,2986634555,3140,3145,3165,3140,8337
20230602,103700,2960444930,3145,3150,3150,3145,1319
20230602,103600,2956295165,3165,3150,3165,3150,407
20230602,103500,2955013085,3150,3150,3150,3145,187
20230602,103400,2954424385,3150,3150,3150,3150,680
20230602,103300,2952282385,3145,3145,3155,3145,2924
20230602,103200,2943083955,3145,3165,3165,3145,7097
20230602,103100,2920745225,3165,3165,3165,3165,1
20230602,103000,2920742060,3155,3150,3165,3150,4054
20230602,102900,2907967295,3150,3160,3170,3150,33881
20230602,102800,2801139005,3160,3170,3180,3160,7338
20230602,102700,2777906350,3170,3180,3180,3170,2042
20230602,102600,2771428000,3180,3180,3180,3165,2800
20230602,102500,2762545610,3185,3175,3185,3175,5376
20230602,102400,2745445650,3175,3180,3190,3175,2669
20230602,102300,2736959675,3185,3165,3190,3165,13441
20230602,102200,2694160570,3165,3170,3170,3165,5239
20230602,102100,2677555230,3170,3175,3175,3170,1288
20230602,102000,2673470745,3175,3175,3180,3170,5271
20230602,101900,2656749930,3180,3175,3180,3175,2543
20230602,101800,2648675855,3175,3180,3185,3175,9321
20230602,101700,2619062300,3185,3180,3185,3180,3642
20230602,101600,2607477715,3180,3195,3195,3180,26705
20230602,101500,2522381580,3200,3195,3200,3190,7886
20230602,101400,2497164020,3195,3195,3195,3190,4669
20230602,101300,2482256900,3195,3200,3205,3195,11687
20230602,101200,2444890015,3200,3190,3200,3185,3950
20230602,101100,2432270745,3190,3195,3200,3190,7728
20230602,101000,2407590020,3195,3190,3195,3185,13447
20230602,100900,2364716195,3190,3200,3200,3185,28373
20230602,100800,2274124645,3200,3200,3210,3190,56675
20230602,100700,2092721760,3200,3200,3225,3185,103525
20230602,100600,1760428310,3185,3140,3220,3140,34506
20230602,100500,1650514720,3145,3145,3160,3140,5835
20230602,100400,1632160810,3140,3140,3140,3135,1306
20230602,100300,1628063480,3135,3160,3165,3135,8590
20230602,100200,1601001375,3160,3135,3160,3135,4756
20230602,100100,1586059780,3135,3135,3135,3115,5677
20230602,100000,1568314045,3135,3165,3165,3115,15284
20230602,095900,1520328105,3170,3185,3195,3160,30233
20230602,095800,1424481570,3185,3180,3205,3175,43261
20230602,095700,1286402205,3180,3130,3180,3130,29790
20230602,095600,1192350905,3130,3125,3130,3120,1322
20230602,095500,1188214155,3125,3130,3130,3120,2332
20230602,095400,1180927720,3125,3120,3130,3115,4159
20230602,095300,1167924060,3120,3105,3125,3105,4090
20230602,095200,1155172500,3120,3115,3120,3115,7182
20230602,095100,1132768960,3120,3110,3120,3110,8140
20230602,095000,1107418115,3110,3085,3110,3075,19144
20230602,094900,1048150685,3085,3080,3085,3070,10031
20230602,094800,1017248275,3080,3075,3080,3070,3862
20230602,094700,1005380570,3070,3060,3070,3060,5591
20230602,094600,988236570,3060,3060,3065,3055,3702
20230602,094500,976909965,3060,3055,3060,3055,1807
20230602,094400,971383410,3055,3050,3055,3045,1826
20230602,094300,965814045,3045,3040,3045,3040,6177
20230602,094200,947034370,3040,3040,3040,3035,830
20230602,094100,944513270,3040,3030,3040,3030,521
20230602,094000,942932490,3040,3035,3040,3025,17526
20230602,093900,889834450,3035,3035,3040,3035,2118
20230602,093800,883406170,3040,3040,3040,3035,988
20230602,093700,880403150,3040,3045,3045,3035,7361
20230602,093600,858030495,3040,3050,3050,3040,6558
20230602,093500,838058570,3045,3045,3045,3045,2496
20230602,093400,830458250,3045,3050,3055,3045,2691
20230602,093300,822254235,3050,3060,3060,3050,2249
20230602,093200,815389325,3060,3050,3060,3050,1947
20230602,093100,809442470,3055,3050,3055,3050,469
20230602,093000,808012015,3050,3040,3065,3040,19629
20230602,092900,748030080,3040,3050,3050,3035,8405
20230602,092800,722503640,3055,3050,3055,3045,4099
20230602,092700,709992975,3050,3055,3055,3040,5244
20230602,092600,693993845,3055,3060,3060,3055,2833
20230602,092500,685332160,3060,3060,3060,3055,5190
20230602,092400,669464760,3060,3035,3060,3035,6326
20230602,092300,650174710,3050,3070,3070,3020,51604
20230602,092200,493326545,3050,3070,3075,3050,27940
20230602,092100,407974475,3055,3100,3110,3050,23942
20230602,092000,334236995,3100,3105,3105,3100,10806
20230602,091900,300727950,3105,3110,3110,3105,2216
20230602,091800,293844755,3105,3105,3105,3105,1944
20230602,091700,287808635,3105,3105,3110,3105,985
20230602,091600,284750160,3105,3110,3115,3105,5418
20230602,091500,267917680,3110,3115,3115,3110,4576
20230602,091400,253683320,3110,3120,3120,3110,4253
20230602,091300,240431185,3125,3130,3130,3125,1846
20230602,091200,234654720,3130,3130,3135,3125,5096
20230602,091100,218697215,3130,3135,3135,3130,1026
20230602,091000,215485160,3135,3135,3140,3130,740
20230602,090900,213167955,3135,3135,3135,3130,334
20230602,090800,212122490,3140,3145,3150,3140,6076
20230602,090700,193037800,3155,3150,3155,3150,2911
20230602,090600,183867900,3150,3105,3150,3105,5984
20230602,090500,165186085,3105,3100,3110,3100,2672
20230602,090400,156894860,3100,3105,3105,3100,5788
20230602,090300,138937060,3105,3100,3115,3100,5476
20230602,090200,121935500,3105,3100,3115,3100,5381
20230602,090100,105238000,3100,3125,3125,3100,12563
20230602,090000,66233275,3125,3135,3135,3125,20484