KissMeData/083420/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203900,617760470,9950,9950,9950,9950,1965
20230601,203800,617760470,9950,9950,9950,9950,0
20230601,203700,617760470,9950,9950,9950,9950,0
20230601,203600,617760470,9950,9950,9950,9950,0
20230601,203500,617760470,9950,9950,9950,9950,0
20230601,203400,617760470,9950,9950,9950,9950,0
20230601,203300,617760470,9950,9950,9950,9950,0
20230601,203200,617760470,9950,9950,9950,9950,0
20230601,203100,617760470,9950,9950,9950,9950,0
20230601,203000,617760470,9950,9950,9950,9950,0
20230601,202900,617760470,9950,9950,9950,9950,0
20230601,202800,617760470,9950,9950,9950,9950,0
20230601,202700,617760470,9950,9950,9950,9950,0
20230601,202600,617760470,9950,9950,9950,9950,0
20230601,202500,617760470,9950,9950,9950,9950,0
20230601,202400,617760470,9950,9950,9950,9950,0
20230601,202300,617760470,9950,9950,9950,9950,0
20230601,202200,617760470,9950,9950,9950,9950,0
20230601,202100,617760470,9950,9950,9950,9950,0
20230601,202000,617760470,9950,9950,9950,9950,0
20230601,201900,617760470,9950,9950,9950,9950,0
20230601,201800,617760470,9950,9950,9950,9950,0
20230601,201700,617760470,9950,9950,9950,9950,0
20230601,201600,617760470,9950,9950,9950,9950,0
20230601,201500,617760470,9950,9950,9950,9950,0
20230601,201400,617760470,9950,9950,9950,9950,0
20230601,201300,617760470,9950,9950,9950,9950,0
20230601,201200,617760470,9950,9950,9950,9950,0
20230601,201100,617760470,9950,9950,9950,9950,0
20230601,201000,617760470,9950,9950,9950,9950,0
20230601,200900,617760470,9950,9950,9950,9950,1965
20230601,200800,617760470,9950,9950,9950,9950,0
20230601,200700,617760470,9950,9950,9950,9950,0
20230601,200600,617760470,9950,9950,9950,9950,0
20230601,200500,617760470,9950,9950,9950,9950,0
20230601,200400,617760470,9950,9950,9950,9950,0
20230601,200300,617760470,9950,9950,9950,9950,0
20230601,200200,617760470,9950,9950,9950,9950,0
20230601,200100,617760470,9950,9950,9950,9950,0
20230601,200000,617760470,9950,9950,9950,9950,0
20230601,195900,617760470,9950,9950,9950,9950,0
20230601,195800,617760470,9950,9950,9950,9950,0
20230601,195700,617760470,9950,9950,9950,9950,0
20230601,195600,617760470,9950,9950,9950,9950,0
20230601,195500,617760470,9950,9950,9950,9950,0
20230601,195400,617760470,9950,9950,9950,9950,0
20230601,195300,617760470,9950,9950,9950,9950,0
20230601,195200,617760470,9950,9950,9950,9950,0
20230601,195100,617760470,9950,9950,9950,9950,0
20230601,195000,617760470,9950,9950,9950,9950,0
20230601,194900,617760470,9950,9950,9950,9950,0
20230601,194800,617760470,9950,9950,9950,9950,0
20230601,194700,617760470,9950,9950,9950,9950,0
20230601,194600,617760470,9950,9950,9950,9950,0
20230601,194500,617760470,9950,9950,9950,9950,0
20230601,194400,617760470,9950,9950,9950,9950,0
20230601,194300,617760470,9950,9950,9950,9950,0
20230601,194200,617760470,9950,9950,9950,9950,0
20230601,194100,617760470,9950,9950,9950,9950,0
20230601,194000,617760470,9950,9950,9950,9950,0
20230601,193900,617760470,9950,9950,9950,9950,1965
20230601,193800,617760470,9950,9950,9950,9950,0
20230601,193700,617760470,9950,9950,9950,9950,0
20230601,193600,617760470,9950,9950,9950,9950,0
20230601,193500,617760470,9950,9950,9950,9950,0
20230601,193400,617760470,9950,9950,9950,9950,0
20230601,193300,617760470,9950,9950,9950,9950,0
20230601,193200,617760470,9950,9950,9950,9950,0
20230601,193100,617760470,9950,9950,9950,9950,0
20230601,193000,617760470,9950,9950,9950,9950,0
20230601,192900,617760470,9950,9950,9950,9950,0
20230601,192800,617760470,9950,9950,9950,9950,0
20230601,192700,617760470,9950,9950,9950,9950,0
20230601,192600,617760470,9950,9950,9950,9950,0
20230601,192500,617760470,9950,9950,9950,9950,0
20230601,192400,617760470,9950,9950,9950,9950,0
20230601,192300,617760470,9950,9950,9950,9950,0
20230601,192200,617760470,9950,9950,9950,9950,0
20230601,192100,617760470,9950,9950,9950,9950,0
20230601,192000,617760470,9950,9950,9950,9950,0
20230601,191900,617760470,9950,9950,9950,9950,0
20230601,191800,617760470,9950,9950,9950,9950,0
20230601,191700,617760470,9950,9950,9950,9950,0
20230601,191600,617760470,9950,9950,9950,9950,0
20230601,191500,617760470,9950,9950,9950,9950,0
20230601,191400,617760470,9950,9950,9950,9950,0
20230601,191300,617760470,9950,9950,9950,9950,0
20230601,191200,617760470,9950,9950,9950,9950,0
20230601,191100,617760470,9950,9950,9950,9950,0
20230601,191000,617760470,9950,9950,9950,9950,0
20230601,190900,617760470,9950,9950,9950,9950,1965
20230601,190800,617760470,9950,9950,9950,9950,0
20230601,190700,617760470,9950,9950,9950,9950,0
20230601,190600,617760470,9950,9950,9950,9950,0
20230601,190500,617760470,9950,9950,9950,9950,0
20230601,190400,617760470,9950,9950,9950,9950,0
20230601,190300,617760470,9950,9950,9950,9950,0
20230601,190200,617760470,9950,9950,9950,9950,0
20230601,190100,617760470,9950,9950,9950,9950,0
20230601,190000,617760470,9950,9950,9950,9950,0
20230601,185900,617760470,9950,9950,9950,9950,0
20230601,185800,617760470,9950,9950,9950,9950,0
20230601,185700,617760470,9950,9950,9950,9950,0
20230601,185600,617760470,9950,9950,9950,9950,0
20230601,185500,617760470,9950,9950,9950,9950,0
20230601,185400,617760470,9950,9950,9950,9950,0
20230601,185300,617760470,9950,9950,9950,9950,0
20230601,185200,617760470,9950,9950,9950,9950,0
20230601,185100,617760470,9950,9950,9950,9950,0
20230601,185000,617760470,9950,9950,9950,9950,0
20230601,184900,617760470,9950,9950,9950,9950,0
20230601,184800,617760470,9950,9950,9950,9950,0
20230601,184700,617760470,9950,9950,9950,9950,0
20230601,184600,617760470,9950,9950,9950,9950,0
20230601,184500,617760470,9950,9950,9950,9950,0
20230601,184400,617760470,9950,9950,9950,9950,0
20230601,184300,617760470,9950,9950,9950,9950,0
20230601,184200,617760470,9950,9950,9950,9950,0
20230601,184100,617760470,9950,9950,9950,9950,0
20230601,184000,617760470,9950,9950,9950,9950,0
20230601,183900,617760470,9950,9950,9950,9950,1965
20230601,183800,617760470,9950,9950,9950,9950,0
20230601,183700,617760470,9950,9950,9950,9950,0
20230601,183600,617760470,9950,9950,9950,9950,0
20230601,183500,617760470,9950,9950,9950,9950,0
20230601,183400,617760470,9950,9950,9950,9950,0
20230601,183300,617760470,9950,9950,9950,9950,0
20230601,183200,617760470,9950,9950,9950,9950,0
20230601,183100,617760470,9950,9950,9950,9950,0
20230601,183000,617760470,9950,9950,9950,9950,0
20230601,182900,617760470,9950,9950,9950,9950,0
20230601,182800,617760470,9950,9950,9950,9950,0
20230601,182700,617760470,9950,9950,9950,9950,0
20230601,182600,617760470,9950,9950,9950,9950,0
20230601,182500,617760470,9950,9950,9950,9950,0
20230601,182400,617760470,9950,9950,9950,9950,0
20230601,182300,617760470,9950,9950,9950,9950,0
20230601,182200,617760470,9950,9950,9950,9950,0
20230601,182100,617760470,9950,9950,9950,9950,0
20230601,182000,617760470,9950,9950,9950,9950,0
20230601,181900,617760470,9950,9950,9950,9950,0
20230601,181800,617760470,9950,9950,9950,9950,0
20230601,181700,617760470,9950,9950,9950,9950,0
20230601,181600,617760470,9950,9950,9950,9950,0
20230601,181500,617760470,9950,9950,9950,9950,0
20230601,181400,617760470,9950,9950,9950,9950,0
20230601,181300,617760470,9950,9950,9950,9950,0
20230601,181200,617760470,9950,9950,9950,9950,0
20230601,181100,617760470,9950,9950,9950,9950,0
20230601,181000,617760470,9950,9950,9950,9950,0
20230601,180900,617760470,9950,9950,9950,9950,1965
20230601,180800,617760470,9950,9950,9950,9950,0
20230601,180700,617760470,9950,9950,9950,9950,0
20230601,180600,617760470,9950,9950,9950,9950,0
20230601,180500,617760470,9950,9950,9950,9950,0
20230601,180400,617760470,9950,9950,9950,9950,0
20230601,180300,617760470,9950,9950,9950,9950,0
20230601,180200,617760470,9950,9950,9950,9950,0
20230601,180100,617760470,9950,9950,9950,9950,0
20230601,180000,617760470,9950,9950,9950,9950,0
20230601,175900,617760470,9950,9950,9950,9950,0
20230601,175800,617760470,9950,9950,9950,9950,0
20230601,175700,617760470,9950,9950,9950,9950,0
20230601,175600,617760470,9950,9950,9950,9950,0
20230601,175500,617760470,9950,9950,9950,9950,0
20230601,175400,617760470,9950,9950,9950,9950,0
20230601,175300,617760470,9950,9950,9950,9950,0
20230601,175200,617760470,9950,9950,9950,9950,0
20230601,175100,617760470,9950,9950,9950,9950,0
20230601,175000,617760470,9950,9950,9950,9950,0
20230601,174900,617760470,9950,9950,9950,9950,0
20230601,174800,617760470,9950,9950,9950,9950,0
20230601,174700,617760470,9950,9950,9950,9950,0
20230601,174600,617760470,9950,9950,9950,9950,0
20230601,174500,617760470,9950,9950,9950,9950,0
20230601,174400,617760470,9950,9950,9950,9950,0
20230601,174300,617760470,9950,9950,9950,9950,0
20230601,174200,617760470,9950,9950,9950,9950,0
20230601,174100,617760470,9950,9950,9950,9950,0
20230601,174000,617760470,9950,9950,9950,9950,0
20230601,173900,617760470,9950,9950,9950,9950,1965
20230601,173800,617760470,9950,9950,9950,9950,0
20230601,173700,617760470,9950,9950,9950,9950,0
20230601,173600,617760470,9950,9950,9950,9950,0
20230601,173500,617760470,9950,9950,9950,9950,0
20230601,173400,617760470,9950,9950,9950,9950,0
20230601,173300,617760470,9950,9950,9950,9950,0
20230601,173200,617760470,9950,9950,9950,9950,0
20230601,173100,617760470,9950,9950,9950,9950,0
20230601,173000,617760470,9950,9950,9950,9950,0
20230601,172900,617760470,9950,9950,9950,9950,0
20230601,172800,617760470,9950,9950,9950,9950,0
20230601,172700,617760470,9950,9950,9950,9950,0
20230601,172600,617760470,9950,9950,9950,9950,0
20230601,172500,617760470,9950,9950,9950,9950,0
20230601,172400,617760470,9950,9950,9950,9950,0
20230601,172300,617760470,9950,9950,9950,9950,0
20230601,172200,617760470,9950,9950,9950,9950,0
20230601,172100,617760470,9950,9950,9950,9950,0
20230601,172000,617760470,9950,9950,9950,9950,0
20230601,171900,617760470,9950,9950,9950,9950,0
20230601,171800,617760470,9950,9950,9950,9950,0
20230601,171700,617760470,9950,9950,9950,9950,0
20230601,171600,617760470,9950,9950,9950,9950,0
20230601,171500,617760470,9950,9950,9950,9950,0
20230601,171400,617760470,9950,9950,9950,9950,0
20230601,171300,617760470,9950,9950,9950,9950,0
20230601,171200,617760470,9950,9950,9950,9950,0
20230601,171100,617760470,9950,9950,9950,9950,0
20230601,171000,617760470,9950,9950,9950,9950,0
20230601,170900,617760470,9950,9950,9950,9950,1965
20230601,170800,617760470,9950,9950,9950,9950,0
20230601,170700,617760470,9950,9950,9950,9950,0
20230601,170600,617760470,9950,9950,9950,9950,0
20230601,170500,617760470,9950,9950,9950,9950,0
20230601,170400,617760470,9950,9950,9950,9950,0
20230601,170300,617760470,9950,9950,9950,9950,0
20230601,170200,617760470,9950,9950,9950,9950,0
20230601,170100,617760470,9950,9950,9950,9950,0
20230601,170000,617760470,9950,9950,9950,9950,0
20230601,165900,617760470,9950,9950,9950,9950,0
20230601,165800,617760470,9950,9950,9950,9950,0
20230601,165700,617760470,9950,9950,9950,9950,0
20230601,165600,617760470,9950,9950,9950,9950,0
20230601,165500,617760470,9950,9950,9950,9950,0
20230601,165400,617760470,9950,9950,9950,9950,0
20230601,165300,617760470,9950,9950,9950,9950,0
20230601,165200,617760470,9950,9950,9950,9950,0
20230601,165100,617760470,9950,9950,9950,9950,0
20230601,165000,617760470,9950,9950,9950,9950,0
20230601,164900,617760470,9950,9950,9950,9950,0
20230601,164800,617760470,9950,9950,9950,9950,0
20230601,164700,617760470,9950,9950,9950,9950,0
20230601,164600,617760470,9950,9950,9950,9950,0
20230601,164500,617760470,9950,9950,9950,9950,0
20230601,164400,617760470,9950,9950,9950,9950,0
20230601,164300,617760470,9950,9950,9950,9950,0
20230601,164200,617760470,9950,9950,9950,9950,0
20230601,164100,617760470,9950,9950,9950,9950,0
20230601,164000,617760470,9950,9950,9950,9950,0
20230601,163900,617760470,9950,9950,9950,9950,1965
20230601,163800,617760470,9950,9950,9950,9950,0
20230601,163700,617760470,9950,9950,9950,9950,0
20230601,163600,617760470,9950,9950,9950,9950,0
20230601,163500,617760470,9950,9950,9950,9950,0
20230601,163400,617760470,9950,9950,9950,9950,0
20230601,163300,617760470,9950,9950,9950,9950,0
20230601,163200,617760470,9950,9950,9950,9950,0
20230601,163100,617760470,9950,9950,9950,9950,0
20230601,163000,617760470,9950,9950,9950,9950,0
20230601,162900,617760470,9950,9950,9950,9950,0
20230601,162800,617760470,9950,9950,9950,9950,0
20230601,162700,617760470,9950,9950,9950,9950,0
20230601,162600,617760470,9950,9950,9950,9950,0
20230601,162500,617760470,9950,9950,9950,9950,0
20230601,162400,617760470,9950,9950,9950,9950,0
20230601,162300,617760470,9950,9950,9950,9950,0
20230601,162200,617760470,9950,9950,9950,9950,0
20230601,162100,617760470,9950,9950,9950,9950,0
20230601,162000,617760470,9950,9950,9950,9950,0
20230601,161900,617760470,9950,9950,9950,9950,0
20230601,161800,617760470,9950,9950,9950,9950,0
20230601,161700,617760470,9950,9950,9950,9950,0
20230601,161600,617760470,9950,9950,9950,9950,0
20230601,161500,617760470,9950,9950,9950,9950,0
20230601,161400,617760470,9950,9950,9950,9950,0
20230601,161300,617760470,9950,9950,9950,9950,0
20230601,161200,617760470,9950,9950,9950,9950,0
20230601,161100,617760470,9950,9950,9950,9950,0
20230601,161000,617760470,9950,9950,9950,9950,0
20230601,160900,617760470,9950,9950,9950,9950,1965
20230601,160800,617760470,9950,9950,9950,9950,0
20230601,160700,617760470,9950,9950,9950,9950,0
20230601,160600,617760470,9950,9950,9950,9950,0
20230601,160500,617760470,9950,9950,9950,9950,0
20230601,160400,617760470,9950,9950,9950,9950,0
20230601,160300,617760470,9950,9950,9950,9950,0
20230601,160200,617760470,9950,9950,9950,9950,0
20230601,160100,617760470,9950,9950,9950,9950,0
20230601,160000,617760470,9950,9950,9950,9950,0
20230601,155900,617760470,9950,9950,9950,9950,0
20230601,155800,617760470,9950,9950,9950,9950,0
20230601,155700,617760470,9950,9950,9950,9950,0
20230601,155600,617760470,9950,9950,9950,9950,0
20230601,155500,617760470,9950,9950,9950,9950,0
20230601,155400,617760470,9950,9950,9950,9950,0
20230601,155300,617760470,9950,9950,9950,9950,0
20230601,155200,617760470,9950,9950,9950,9950,0
20230601,155100,617760470,9950,9950,9950,9950,0
20230601,155000,617760470,9950,9950,9950,9950,0
20230601,154900,617760470,9950,9950,9950,9950,0
20230601,154800,617760470,9950,9950,9950,9950,0
20230601,154700,617760470,9950,9950,9950,9950,0
20230601,154600,617760470,9950,9950,9950,9950,0
20230601,154500,617760470,9950,9950,9950,9950,0
20230601,154400,617760470,9950,9950,9950,9950,0
20230601,154300,617760470,9950,9950,9950,9950,0
20230601,154200,617760470,9950,9950,9950,9950,0
20230601,154100,617760470,9950,9950,9950,9950,0
20230601,154000,617760470,9950,9950,9950,9950,0
20230601,153900,617760470,9950,9950,9950,9950,1965
20230601,153800,617760470,9950,9950,9950,9950,0
20230601,153700,617760470,9950,9950,9950,9950,0
20230601,153600,617760470,9950,9950,9950,9950,0
20230601,153500,617760470,9950,9950,9950,9950,0
20230601,153400,617760470,9950,9950,9950,9950,0
20230601,153300,617760470,9950,9950,9950,9950,0
20230601,153200,617760470,9950,9950,9950,9950,0
20230601,153100,617760470,9950,9950,9950,9950,0
20230601,153000,617760470,9950,9950,9950,9950,1965
20230601,152900,598208720,9930,9930,9930,9930,0
20230601,152800,598208720,9930,9930,9930,9930,0
20230601,152700,598208720,9930,9930,9930,9930,0
20230601,152600,598208720,9930,9930,9930,9930,0
20230601,152500,598208720,9930,9930,9930,9930,0
20230601,152400,598208720,9930,9930,9930,9930,0
20230601,152300,598208720,9930,9930,9930,9930,0
20230601,152200,598208720,9930,9930,9930,9930,0
20230601,152100,598208720,9930,9930,9930,9930,0
20230601,152000,598208720,9930,9930,9930,9930,0
20230601,151900,598208720,9930,9930,9940,9930,621
20230601,151800,592042180,9940,9940,9940,9930,250
20230601,151700,589559480,9930,9930,9930,9930,1
20230601,151600,589549550,9940,9930,9940,9930,112
20230601,151500,588436910,9930,9930,9930,9930,85
20230601,151400,587592860,9930,9930,9930,9930,186
20230601,151300,585745880,9930,9930,9930,9930,149
20230601,151200,584266310,9940,9930,9940,9930,310
20230601,151100,581185280,9920,9930,9930,9920,352
20230601,151000,577692930,9930,9920,9930,9920,7
20230601,150900,577623440,9920,9920,9920,9920,100
20230601,150800,576631440,9920,9930,9930,9920,126
20230601,150700,575380270,9920,9920,9920,9920,17
20230601,150600,575211630,9930,9930,9930,9930,1
20230601,150500,575201700,9920,9920,9920,9920,1
20230601,150400,575191780,9920,9930,9930,9920,1005
20230601,150300,565222130,9920,9920,9920,9920,0
20230601,150200,565222130,9920,9930,9930,9920,352
20230601,150100,561729790,9930,9930,9930,9930,87
20230601,150000,560865880,9930,9940,9940,9930,393
20230601,145900,556962470,9950,9940,9950,9940,206
20230601,145800,554912820,9930,9930,9930,9930,401
20230601,145700,550930890,9930,9930,9930,9930,181
20230601,145600,549133560,9930,9930,9930,9930,11
20230601,145500,549024330,9930,9930,9930,9930,0
20230601,145400,549024330,9930,9930,9930,9930,100
20230601,145300,548031330,9930,9930,9930,9930,1
20230601,145200,548021400,9930,9930,9930,9930,1
20230601,145100,548011470,9930,9930,9930,9930,886
20230601,145000,539213490,9920,9920,9920,9920,1
20230601,144900,539203570,9930,9920,9930,9920,311
20230601,144800,536115350,9920,9920,9920,9920,1
20230601,144700,536105430,9930,9920,9930,9920,16
20230601,144600,535946560,9930,9930,9930,9930,431
20230601,144500,531666730,9930,9930,9930,9930,0
20230601,144400,531666730,9930,9930,9930,9930,62
20230601,144300,531051070,9930,9930,9930,9930,100
20230601,144200,530058070,9920,9930,9940,9920,903
20230601,144100,521095820,9930,9930,9930,9930,1
20230601,144000,521085890,9930,9930,9930,9930,0
20230601,143900,521085890,9930,9930,9940,9930,3
20230601,143800,521056090,9930,9930,9930,9930,0
20230601,143700,521056090,9930,9930,9930,9930,1
20230601,143600,521046160,9940,9940,9940,9940,0
20230601,143500,521046160,9940,9940,9940,9940,2
20230601,143400,521026280,9930,9930,9930,9930,1
20230601,143300,521016350,9940,9930,9940,9930,3
20230601,143200,520986540,9930,9930,9930,9930,0
20230601,143100,520986540,9930,9930,9930,9930,202
20230601,143000,518980680,9930,9930,9930,9930,153
20230601,142900,517461390,9920,9930,9930,9920,171
20230601,142800,515763570,9920,9920,9920,9920,339
20230601,142700,512400690,9920,9930,9930,9920,1546
20230601,142600,497048920,9930,9930,9930,9930,143
20230601,142500,495628930,9930,9940,9940,9930,51
20230601,142400,495122000,9940,9940,9940,9940,123
20230601,142300,493899380,9940,9940,9940,9940,0
20230601,142200,493899380,9940,9930,9940,9930,78
20230601,142100,493124070,9930,9940,9940,9930,682
20230601,142000,486351310,9940,9940,9940,9940,10
20230601,141900,486251910,9930,9930,9930,9930,0
20230601,141800,486251910,9930,9930,9930,9930,0
20230601,141700,486251910,9930,9930,9930,9930,1
20230601,141600,486241980,9930,9930,9930,9930,1158
20230601,141500,474743040,9930,9930,9940,9930,145
20230601,141400,473302590,9930,9930,9930,9930,20
20230601,141300,473103990,9930,9930,9940,9930,16
20230601,141200,472945060,9940,9930,9940,9930,3
20230601,141100,472915260,9940,9940,9940,9940,10
20230601,141000,472815860,9940,9940,9940,9940,51
20230601,140900,472308920,9940,9940,9940,9940,0
20230601,140800,472308920,9940,9940,9940,9940,0
20230601,140700,472308920,9940,9950,9950,9940,668
20230601,140600,465662330,9950,9950,9950,9950,0
20230601,140500,465662330,9950,9930,9950,9930,836
20230601,140400,457345110,9930,9930,9930,9930,3
20230601,140300,457315320,9930,9940,9940,9930,6
20230601,140200,457255690,9930,9940,9940,9930,202
20230601,140100,455249820,9930,9930,9930,9930,118
20230601,140000,454078080,9930,9940,9940,9930,1187
20230601,135900,442279320,9940,9940,9940,9940,2
20230601,135800,442259440,9950,9950,9950,9950,0
20230601,135700,442259440,9950,9940,9950,9940,2
20230601,135600,442239550,9950,9950,9950,9940,13
20230601,135500,442110310,9940,9940,9940,9940,1
20230601,135400,442100370,9940,9940,9940,9940,1
20230601,135300,442090430,9940,9940,9940,9940,0
20230601,135200,442090430,9940,9940,9940,9940,26
20230601,135100,441831990,9940,9940,9940,9940,0
20230601,135000,441831990,9940,9940,9940,9940,1
20230601,134900,441822050,9950,9940,9950,9940,110
20230601,134800,440728620,9950,9950,9950,9950,0
20230601,134700,440728620,9950,9950,9950,9950,0
20230601,134600,440728620,9950,9950,9950,9950,152
20230601,134500,439216220,9950,9950,9950,9950,1
20230601,134400,439206270,9950,9950,9950,9940,877
20230601,134300,430480130,9940,9950,9950,9940,3
20230601,134200,430450300,9940,9940,9940,9940,0
20230601,134100,430450300,9940,9950,9950,9940,342
20230601,134000,427050270,9940,9940,9940,9940,0
20230601,133900,427050270,9940,9950,9950,9940,117
20230601,133800,425886130,9940,9950,9950,9940,403
20230601,133700,421879800,9940,9940,9940,9940,400
20230601,133600,417903800,9940,9940,9940,9940,1
20230601,133500,417893860,9940,9940,9940,9940,1
20230601,133400,417883920,9950,9950,9950,9950,1011
20230601,133300,407824470,9950,9950,9950,9950,102
20230601,133200,406809570,9950,9950,9950,9950,0
20230601,133100,406809570,9950,9960,9960,9950,2
20230601,133000,406789660,9960,9950,9960,9950,103
20230601,132900,405764790,9940,9940,9940,9940,1
20230601,132800,405754850,9940,9950,9950,9940,101
20230601,132700,404750580,9940,9950,9950,9940,426
20230601,132600,400511890,9950,9950,9950,9950,100
20230601,132500,399516890,9950,9950,9950,9950,1
20230601,132400,399506940,9950,9950,9950,9950,1
20230601,132300,399496990,9950,9950,9950,9950,99
20230601,132200,398511940,9950,9950,9950,9950,0
20230601,132100,398511940,9950,9950,9950,9950,8
20230601,132000,398432340,9950,9950,9950,9950,0
20230601,131900,398432340,9950,9950,9950,9950,1
20230601,131800,398422390,9950,9950,9950,9950,100
20230601,131700,397427390,9950,9950,9950,9950,40
20230601,131600,397029390,9950,9950,9950,9950,204
20230601,131500,394999590,9950,9950,9950,9950,0
20230601,131400,394999590,9950,9940,9950,9940,51
20230601,131300,394492150,9940,9940,9940,9940,179
20230601,131200,392712890,9930,9930,9930,9930,1
20230601,131100,392702960,9930,9930,9930,9930,1
20230601,131000,392693030,9930,9930,9930,9930,854
20230601,130900,384212810,9930,9930,9930,9930,79
20230601,130800,383428340,9940,9940,9940,9940,694
20230601,130700,376529980,9950,9950,9950,9950,4
20230601,130600,376490180,9950,9950,9950,9950,5
20230601,130500,376440430,9950,9950,9950,9950,0
20230601,130400,376440430,9950,9950,9950,9950,29
20230601,130300,376151880,9950,9950,9950,9950,0
20230601,130200,376151880,9950,9950,9950,9950,0
20230601,130100,376151880,9950,9950,9950,9950,83
20230601,130000,375326030,9940,9940,9940,9940,0
20230601,125900,375326030,9940,9950,9950,9940,2
20230601,125800,375306140,9950,9940,9950,9940,21
20230601,125700,375097200,9940,9940,9940,9940,6
20230601,125600,375037560,9940,9940,9940,9940,1
20230601,125500,375027620,9940,9930,9940,9930,1145
20230601,125400,363657220,9930,9940,9940,9930,10
20230601,125300,363557830,9940,9940,9940,9940,31
20230601,125200,363249690,9940,9940,9940,9940,0
20230601,125100,363249690,9940,9940,9940,9940,1
20230601,125000,363239750,9940,9940,9940,9940,377
20230601,124900,359492370,9940,9940,9940,9940,0
20230601,124800,359492370,9940,9940,9940,9940,30
20230601,124700,359194170,9960,9960,9960,9960,2
20230601,124600,359174250,9940,9940,9940,9940,1
20230601,124500,359164310,9960,9940,9960,9940,3
20230601,124400,359134450,9940,9940,9940,9940,0
20230601,124300,359134450,9940,9940,9940,9940,0
20230601,124200,359134450,9940,9940,9940,9940,1
20230601,124100,359124510,9940,9950,9950,9940,1017
20230601,124000,349015090,9950,9960,9960,9950,301
20230601,123900,346020020,9960,9960,9960,9960,0
20230601,123800,346020020,9960,9960,9960,9960,0
20230601,123700,346020020,9960,9950,9960,9950,24
20230601,123600,345780990,9950,9950,9950,9950,70
20230601,123500,345084490,9950,9950,9950,9950,1
20230601,123400,345074540,9950,9950,9950,9950,0
20230601,123300,345074540,9950,9950,9950,9950,51
20230601,123200,344567090,9950,9950,9950,9950,1
20230601,123100,344557140,9950,9950,9950,9950,17
20230601,123000,344387990,9950,9950,9950,9950,1
20230601,122900,344378040,9950,9950,9950,9950,13
20230601,122800,344248690,9950,9950,9950,9950,0
20230601,122700,344248690,9950,9950,9950,9950,1
20230601,122600,344238740,9950,9960,9960,9950,196
20230601,122500,342288480,9960,9960,9960,9960,2
20230601,122400,342268560,9960,9960,9960,9960,1
20230601,122300,342258600,9960,9960,9960,9960,0
20230601,122200,342258600,9960,9960,9960,9960,51
20230601,122100,341750640,9960,9960,9960,9960,1
20230601,122000,341740680,9970,9970,9970,9970,1
20230601,121900,341730710,9970,9950,9970,9950,52
20230601,121800,341212700,9960,9960,9960,9960,3
20230601,121700,341182820,9960,9960,9960,9960,1
20230601,121600,341172860,9950,9960,9960,9950,2
20230601,121500,341152950,9950,9950,9950,9950,0
20230601,121400,341152950,9950,9950,9950,9950,1
20230601,121300,341143000,9950,9950,9950,9950,1
20230601,121200,341133050,9950,9950,9950,9950,0
20230601,121100,341133050,9950,9950,9950,9950,1
20230601,121000,341123100,9950,9950,9950,9950,0
20230601,120900,341123100,9950,9950,9950,9950,1
20230601,120800,341113150,9950,9950,9950,9950,1
20230601,120700,341103200,9950,9950,9950,9950,0
20230601,120600,341103200,9950,9950,9950,9950,1
20230601,120500,341093250,9970,9970,9970,9970,20
20230601,120400,340893850,9950,9950,9950,9950,1
20230601,120300,340883900,9970,9970,9970,9950,8
20230601,120200,340804160,9970,9970,9970,9970,5
20230601,120100,340754310,9950,9950,9950,9950,1
20230601,120000,340744360,9950,9950,9950,9950,1
20230601,115900,340734410,9950,9950,9950,9950,0
20230601,115800,340734410,9950,9950,9950,9950,1
20230601,115700,340724460,9950,9950,9950,9950,0
20230601,115600,340724460,9950,9950,9950,9950,1
20230601,115500,340714510,9970,9950,9970,9950,122
20230601,115400,339498610,9950,9950,9950,9950,5
20230601,115300,339448860,9950,9950,9950,9950,51
20230601,115200,338941410,9950,9950,9950,9950,1001
20230601,115100,328981460,9950,9950,9950,9950,0
20230601,115000,328981460,9950,9950,9950,9950,1
20230601,114900,328971510,9950,9950,9950,9950,0
20230601,114800,328971510,9950,9950,9950,9950,1
20230601,114700,328961560,9950,9950,9950,9950,1
20230601,114600,328951610,9950,9950,9950,9950,0
20230601,114500,328951610,9950,9960,9960,9950,11
20230601,114400,328842060,9940,9940,9940,9940,45
20230601,114300,328394760,9940,9940,9940,9940,0
20230601,114200,328394760,9940,9940,9940,9940,1
20230601,114100,328384820,9950,9950,9950,9950,0
20230601,114000,328384820,9950,9950,9950,9950,1
20230601,113900,328374870,9940,9940,9940,9940,1
20230601,113800,328364930,9960,9960,9960,9960,0
20230601,113700,328364930,9960,9940,9960,9940,2
20230601,113600,328345030,9940,9940,9940,9930,1166
20230601,113500,316766100,9940,9940,9940,9940,5
20230601,113400,316716400,9940,9940,9940,9940,1172
20230601,113300,305066720,9930,9950,9950,9930,810
20230601,113200,297015540,9950,9970,9970,9950,2
20230601,113100,296995620,9970,9950,9970,9950,72
20230601,113000,296278800,9970,9960,9970,9940,2725
20230601,112900,269162120,9960,9960,9960,9960,1
20230601,112800,269152160,9960,9960,9960,9960,4
20230601,112700,269112320,9960,9960,9970,9960,842
20230601,112600,260725990,9970,9970,9970,9970,685
20230601,112500,253896540,9970,9970,9970,9970,67
20230601,112400,253228550,9970,9980,9980,9970,2
20230601,112300,253208600,9980,9970,9980,9970,11
20230601,112200,253098830,9980,9980,9980,9980,0
20230601,112100,253098830,9980,9980,9980,9970,27
20230601,112000,252829380,9980,9990,9990,9980,204
20230601,111900,250792460,9990,9990,9990,9990,10
20230601,111800,250692560,9980,9980,9980,9980,0
20230601,111700,250692560,9980,9980,9980,9980,4
20230601,111600,250652640,9990,9990,9990,9990,2
20230601,111500,250632660,10000,10000,10000,10000,0
20230601,111400,250632660,10000,9990,10000,9990,796
20230601,111300,242672720,9970,9980,9980,9970,101
20230601,111200,241665670,9980,9980,9980,9980,0
20230601,111100,241665670,9980,9980,9980,9980,1
20230601,111000,241655690,9980,9990,9990,9980,6
20230601,110900,241595760,9990,9990,9990,9990,106
20230601,110800,240536820,9970,9990,9990,9970,62
20230601,110700,239917460,9990,9990,9990,9990,52
20230601,110600,239397980,9990,9990,9990,9990,0
20230601,110500,239397980,9990,9990,9990,9990,10
20230601,110400,239298080,9990,9990,9990,9990,150
20230601,110300,237799580,9990,9990,9990,9990,0
20230601,110200,237799580,9990,9990,9990,9990,10
20230601,110100,237699680,9990,9990,9990,9990,8
20230601,110000,237619760,9990,10000,10000,9990,310
20230601,105900,234522760,10000,10000,10000,10000,0
20230601,105800,234522760,10000,9990,10000,9990,563
20230601,105700,228896290,9990,9990,9990,9990,1
20230601,105600,228886300,9950,9950,9950,9950,201
20230601,105500,226886350,9950,9950,9950,9950,130
20230601,105400,225592850,9950,9950,9950,9950,1
20230601,105300,225582900,9950,9950,9950,9950,0
20230601,105200,225582900,9950,9950,9950,9950,98
20230601,105100,224607800,10000,10000,10000,10000,0
20230601,105000,224607800,10000,10000,10000,10000,188
20230601,104900,222727800,10000,9970,10000,9970,2070
20230601,104800,202057840,9930,9930,9930,9930,0
20230601,104700,202057840,9930,9930,9930,9930,30
20230601,104600,201759940,9930,9930,9930,9930,50
20230601,104500,201263440,9930,9940,9940,9930,1428
20230601,104400,187083390,9930,9960,9960,9930,2873
20230601,104300,158507460,9960,9960,9960,9960,120
20230601,104200,157312260,9960,9960,9960,9960,0
20230601,104100,157312260,9960,9960,9960,9960,0
20230601,104000,157312260,9960,9960,9960,9960,19
20230601,103900,157123020,9960,9970,9970,9960,40
20230601,103800,156724570,9960,9960,9960,9960,0
20230601,103700,156724570,9960,9960,9960,9960,0
20230601,103600,156724570,9960,9960,9960,9960,0
20230601,103500,156724570,9960,9970,9970,9960,519
20230601,103400,151553770,9970,9970,9970,9970,0
20230601,103300,151553770,9970,9970,9970,9970,0
20230601,103200,151553770,9970,9970,9970,9970,1000
20230601,103100,141583770,9990,9990,9990,9990,2
20230601,103000,141563790,9990,9980,9990,9980,216
20230601,102900,139408100,9980,9980,9980,9980,124
20230601,102800,138170580,9980,9980,9980,9980,0
20230601,102700,138170580,9980,9980,9980,9980,0
20230601,102600,138170580,9980,9980,9980,9980,111
20230601,102500,137062800,9990,9990,9990,9990,15
20230601,102400,136912950,9990,9990,9990,9990,0
20230601,102300,136912950,9990,9990,9990,9990,3
20230601,102200,136882980,9980,9980,9980,9980,0
20230601,102100,136882980,9980,9980,9980,9980,0
20230601,102000,136882980,9980,9980,9980,9980,0
20230601,101900,136882980,9980,9980,9980,9980,0
20230601,101800,136882980,9980,9980,9980,9980,35
20230601,101700,136533680,9980,9980,9980,9980,1
20230601,101600,136523700,9980,9980,9980,9980,0
20230601,101500,136523700,9980,9980,9980,9980,7
20230601,101400,136453840,9980,9980,9980,9980,67
20230601,101300,135785180,9980,9980,9980,9980,0
20230601,101200,135785180,9980,9980,9980,9980,0
20230601,101100,135785180,9980,9980,9980,9980,155
20230601,101000,134238280,9980,9980,9980,9980,0
20230601,100900,134238280,9980,9980,9980,9980,0
20230601,100800,134238280,9980,9980,9980,9980,50
20230601,100700,133739280,9980,9990,9990,9980,1188
20230601,100600,121873630,10000,10000,10000,10000,5
20230601,100500,121823630,10010,10000,10010,10000,147
20230601,100400,120353620,10000,10000,10000,10000,1
20230601,100300,120343620,10000,10000,10000,10000,7
20230601,100200,120273620,9990,10000,10000,9990,539
20230601,100100,114885260,10000,10000,10000,10000,2
20230601,100000,114865260,10000,10000,10000,10000,0
20230601,095900,114865260,10000,10000,10000,10000,32
20230601,095800,114545260,10010,10010,10010,10010,70
20230601,095700,113844560,10010,10010,10010,10010,100
20230601,095600,112843560,10010,10010,10010,10010,1
20230601,095500,112833550,10000,10000,10000,10000,164
20230601,095400,111193550,10000,10000,10000,10000,0
20230601,095300,111193550,10000,10000,10000,10000,3
20230601,095200,111163550,10010,10010,10010,10010,1
20230601,095100,111153540,9990,9990,9990,9990,1
20230601,095000,111143550,9990,9990,9990,9990,75
20230601,094900,110394300,9980,9990,9990,9980,51
20230601,094800,109885310,9980,9980,9980,9980,190
20230601,094700,107989110,10010,9980,10010,9980,674
20230601,094600,101261870,9980,9980,9980,9980,699
20230601,094500,94285850,9980,9980,9980,9980,40
20230601,094400,93886650,9980,9980,9980,9980,1
20230601,094300,93876670,9980,10010,10010,9980,619
20230601,094200,87699020,9980,9990,9990,9980,276
20230601,094100,84943350,9990,10010,10010,9990,281
20230601,094000,82132540,9990,9980,9990,9980,82
20230601,093900,81313370,9990,9990,9990,9990,20
20230601,093800,81113570,9980,9980,9980,9980,0
20230601,093700,81113570,9980,9980,9980,9980,70
20230601,093600,80414970,9980,9980,9980,9980,59
20230601,093500,79826150,9980,9980,9980,9980,9
20230601,093400,79736330,9970,9990,10020,9970,102
20230601,093300,78718100,9990,9990,9990,9990,1
20230601,093200,78708110,9970,9970,9970,9970,0
20230601,093100,78708110,9970,10030,10030,9970,611
20230601,093000,72586590,10030,10030,10030,10030,51
20230601,092900,72075060,10020,9990,10020,9990,322
20230601,092800,68849190,10010,10010,10010,10010,2
20230601,092700,68829170,9990,9990,9990,9990,289
20230601,092600,65942060,9990,9990,9990,9990,45
20230601,092500,65492510,9990,10000,10000,9990,69
20230601,092400,64803140,10000,10010,10010,10000,100
20230601,092300,63802830,10020,10020,10030,10020,270
20230601,092200,61097320,10020,10020,10020,10020,5
20230601,092100,61047220,10020,10020,10020,10020,91
20230601,092000,60135400,10020,10010,10020,10010,209
20230601,091900,58043220,10020,10020,10020,10020,317
20230601,091800,54866880,10020,10000,10020,10000,102
20230601,091700,53846860,10010,10010,10010,10010,356
20230601,091600,50283300,10000,10000,10000,10000,479
20230601,091500,45493300,10010,10010,10010,10010,1
20230601,091400,45483290,10020,10020,10020,10020,1
20230601,091300,45473270,10020,9970,10020,9970,751
20230601,091200,37962770,9950,9950,9950,9950,0
20230601,091100,37962770,9950,9960,9960,9950,723
20230601,091000,30765810,10000,9990,10000,9990,224
20230601,090900,28527840,9940,9970,10000,9940,866
20230601,090800,19904820,9940,9940,9940,9940,5
20230601,090700,19855120,9940,9950,9950,9940,613
20230601,090600,13761390,9970,9970,9970,9970,200
20230601,090500,11767390,9970,9960,9970,9950,750
20230601,090400,4303170,9970,9970,9970,9970,152
20230601,090300,2787730,9980,9970,9980,9970,63
20230601,090200,2159500,9970,9950,9970,9950,139
20230601,090100,776370,9980,9980,9980,9980,6
20230601,090000,716490,9980,9950,9980,9950,72