KissMeData/215480/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202500,100016735,4525,4525,4525,4525,393
20230601,202400,100016735,4525,4525,4525,4525,0
20230601,202300,100016735,4525,4525,4525,4525,0
20230601,202200,100016735,4525,4525,4525,4525,0
20230601,202100,100016735,4525,4525,4525,4525,0
20230601,202000,100016735,4525,4525,4525,4525,0
20230601,201900,100016735,4525,4525,4525,4525,0
20230601,201800,100016735,4525,4525,4525,4525,0
20230601,201700,100016735,4525,4525,4525,4525,0
20230601,201600,100016735,4525,4525,4525,4525,0
20230601,201500,100016735,4525,4525,4525,4525,0
20230601,201400,100016735,4525,4525,4525,4525,0
20230601,201300,100016735,4525,4525,4525,4525,0
20230601,201200,100016735,4525,4525,4525,4525,0
20230601,201100,100016735,4525,4525,4525,4525,0
20230601,201000,100016735,4525,4525,4525,4525,0
20230601,200900,100016735,4525,4525,4525,4525,0
20230601,200800,100016735,4525,4525,4525,4525,0
20230601,200700,100016735,4525,4525,4525,4525,0
20230601,200600,100016735,4525,4525,4525,4525,0
20230601,200500,100016735,4525,4525,4525,4525,0
20230601,200400,100016735,4525,4525,4525,4525,0
20230601,200300,100016735,4525,4525,4525,4525,0
20230601,200200,100016735,4525,4525,4525,4525,0
20230601,200100,100016735,4525,4525,4525,4525,0
20230601,200000,100016735,4525,4525,4525,4525,0
20230601,195900,100016735,4525,4525,4525,4525,0
20230601,195800,100016735,4525,4525,4525,4525,0
20230601,195700,100016735,4525,4525,4525,4525,0
20230601,195600,100016735,4525,4525,4525,4525,0
20230601,195500,100016735,4525,4525,4525,4525,393
20230601,195400,100016735,4525,4525,4525,4525,0
20230601,195300,100016735,4525,4525,4525,4525,0
20230601,195200,100016735,4525,4525,4525,4525,0
20230601,195100,100016735,4525,4525,4525,4525,0
20230601,195000,100016735,4525,4525,4525,4525,0
20230601,194900,100016735,4525,4525,4525,4525,0
20230601,194800,100016735,4525,4525,4525,4525,0
20230601,194700,100016735,4525,4525,4525,4525,0
20230601,194600,100016735,4525,4525,4525,4525,0
20230601,194500,100016735,4525,4525,4525,4525,0
20230601,194400,100016735,4525,4525,4525,4525,0
20230601,194300,100016735,4525,4525,4525,4525,0
20230601,194200,100016735,4525,4525,4525,4525,0
20230601,194100,100016735,4525,4525,4525,4525,0
20230601,194000,100016735,4525,4525,4525,4525,0
20230601,193900,100016735,4525,4525,4525,4525,0
20230601,193800,100016735,4525,4525,4525,4525,0
20230601,193700,100016735,4525,4525,4525,4525,0
20230601,193600,100016735,4525,4525,4525,4525,0
20230601,193500,100016735,4525,4525,4525,4525,0
20230601,193400,100016735,4525,4525,4525,4525,0
20230601,193300,100016735,4525,4525,4525,4525,0
20230601,193200,100016735,4525,4525,4525,4525,0
20230601,193100,100016735,4525,4525,4525,4525,0
20230601,193000,100016735,4525,4525,4525,4525,0
20230601,192900,100016735,4525,4525,4525,4525,0
20230601,192800,100016735,4525,4525,4525,4525,0
20230601,192700,100016735,4525,4525,4525,4525,0
20230601,192600,100016735,4525,4525,4525,4525,0
20230601,192500,100016735,4525,4525,4525,4525,393
20230601,192400,100016735,4525,4525,4525,4525,0
20230601,192300,100016735,4525,4525,4525,4525,0
20230601,192200,100016735,4525,4525,4525,4525,0
20230601,192100,100016735,4525,4525,4525,4525,0
20230601,192000,100016735,4525,4525,4525,4525,0
20230601,191900,100016735,4525,4525,4525,4525,0
20230601,191800,100016735,4525,4525,4525,4525,0
20230601,191700,100016735,4525,4525,4525,4525,0
20230601,191600,100016735,4525,4525,4525,4525,0
20230601,191500,100016735,4525,4525,4525,4525,0
20230601,191400,100016735,4525,4525,4525,4525,0
20230601,191300,100016735,4525,4525,4525,4525,0
20230601,191200,100016735,4525,4525,4525,4525,0
20230601,191100,100016735,4525,4525,4525,4525,0
20230601,191000,100016735,4525,4525,4525,4525,0
20230601,190900,100016735,4525,4525,4525,4525,0
20230601,190800,100016735,4525,4525,4525,4525,0
20230601,190700,100016735,4525,4525,4525,4525,0
20230601,190600,100016735,4525,4525,4525,4525,0
20230601,190500,100016735,4525,4525,4525,4525,0
20230601,190400,100016735,4525,4525,4525,4525,0
20230601,190300,100016735,4525,4525,4525,4525,0
20230601,190200,100016735,4525,4525,4525,4525,0
20230601,190100,100016735,4525,4525,4525,4525,0
20230601,190000,100016735,4525,4525,4525,4525,0
20230601,185900,100016735,4525,4525,4525,4525,0
20230601,185800,100016735,4525,4525,4525,4525,0
20230601,185700,100016735,4525,4525,4525,4525,0
20230601,185600,100016735,4525,4525,4525,4525,0
20230601,185500,100016735,4525,4525,4525,4525,393
20230601,185400,100016735,4525,4525,4525,4525,0
20230601,185300,100016735,4525,4525,4525,4525,0
20230601,185200,100016735,4525,4525,4525,4525,0
20230601,185100,100016735,4525,4525,4525,4525,0
20230601,185000,100016735,4525,4525,4525,4525,0
20230601,184900,100016735,4525,4525,4525,4525,0
20230601,184800,100016735,4525,4525,4525,4525,0
20230601,184700,100016735,4525,4525,4525,4525,0
20230601,184600,100016735,4525,4525,4525,4525,0
20230601,184500,100016735,4525,4525,4525,4525,0
20230601,184400,100016735,4525,4525,4525,4525,0
20230601,184300,100016735,4525,4525,4525,4525,0
20230601,184200,100016735,4525,4525,4525,4525,0
20230601,184100,100016735,4525,4525,4525,4525,0
20230601,184000,100016735,4525,4525,4525,4525,0
20230601,183900,100016735,4525,4525,4525,4525,0
20230601,183800,100016735,4525,4525,4525,4525,0
20230601,183700,100016735,4525,4525,4525,4525,0
20230601,183600,100016735,4525,4525,4525,4525,0
20230601,183500,100016735,4525,4525,4525,4525,0
20230601,183400,100016735,4525,4525,4525,4525,0
20230601,183300,100016735,4525,4525,4525,4525,0
20230601,183200,100016735,4525,4525,4525,4525,0
20230601,183100,100016735,4525,4525,4525,4525,0
20230601,183000,100016735,4525,4525,4525,4525,0
20230601,182900,100016735,4525,4525,4525,4525,0
20230601,182800,100016735,4525,4525,4525,4525,0
20230601,182700,100016735,4525,4525,4525,4525,0
20230601,182600,100016735,4525,4525,4525,4525,0
20230601,182500,100016735,4525,4525,4525,4525,393
20230601,182400,100016735,4525,4525,4525,4525,0
20230601,182300,100016735,4525,4525,4525,4525,0
20230601,182200,100016735,4525,4525,4525,4525,0
20230601,182100,100016735,4525,4525,4525,4525,0
20230601,182000,100016735,4525,4525,4525,4525,0
20230601,181900,100016735,4525,4525,4525,4525,0
20230601,181800,100016735,4525,4525,4525,4525,0
20230601,181700,100016735,4525,4525,4525,4525,0
20230601,181600,100016735,4525,4525,4525,4525,0
20230601,181500,100016735,4525,4525,4525,4525,0
20230601,181400,100016735,4525,4525,4525,4525,0
20230601,181300,100016735,4525,4525,4525,4525,0
20230601,181200,100016735,4525,4525,4525,4525,0
20230601,181100,100016735,4525,4525,4525,4525,0
20230601,181000,100016735,4525,4525,4525,4525,0
20230601,180900,100016735,4525,4525,4525,4525,0
20230601,180800,100016735,4525,4525,4525,4525,0
20230601,180700,100016735,4525,4525,4525,4525,0
20230601,180600,100016735,4525,4525,4525,4525,0
20230601,180500,100016735,4525,4525,4525,4525,0
20230601,180400,100016735,4525,4525,4525,4525,0
20230601,180300,100016735,4525,4525,4525,4525,0
20230601,180200,100016735,4525,4525,4525,4525,0
20230601,180100,100016735,4525,4525,4525,4525,0
20230601,180000,100016735,4525,4525,4525,4525,0
20230601,175900,100016735,4525,4525,4525,4525,0
20230601,175800,100016735,4525,4525,4525,4525,0
20230601,175700,100016735,4525,4525,4525,4525,0
20230601,175600,100016735,4525,4525,4525,4525,0
20230601,175500,100016735,4525,4525,4525,4525,393
20230601,175400,100016735,4525,4525,4525,4525,0
20230601,175300,100016735,4525,4525,4525,4525,0
20230601,175200,100016735,4525,4525,4525,4525,0
20230601,175100,100016735,4525,4525,4525,4525,0
20230601,175000,100016735,4525,4525,4525,4525,0
20230601,174900,100016735,4525,4525,4525,4525,0
20230601,174800,100016735,4525,4525,4525,4525,0
20230601,174700,100016735,4525,4525,4525,4525,0
20230601,174600,100016735,4525,4525,4525,4525,0
20230601,174500,100016735,4525,4525,4525,4525,0
20230601,174400,100016735,4525,4525,4525,4525,0
20230601,174300,100016735,4525,4525,4525,4525,0
20230601,174200,100016735,4525,4525,4525,4525,0
20230601,174100,100016735,4525,4525,4525,4525,0
20230601,174000,100016735,4525,4525,4525,4525,0
20230601,173900,100016735,4525,4525,4525,4525,0
20230601,173800,100016735,4525,4525,4525,4525,0
20230601,173700,100016735,4525,4525,4525,4525,0
20230601,173600,100016735,4525,4525,4525,4525,0
20230601,173500,100016735,4525,4525,4525,4525,0
20230601,173400,100016735,4525,4525,4525,4525,0
20230601,173300,100016735,4525,4525,4525,4525,0
20230601,173200,100016735,4525,4525,4525,4525,0
20230601,173100,100016735,4525,4525,4525,4525,0
20230601,173000,100016735,4525,4525,4525,4525,0
20230601,172900,100016735,4525,4525,4525,4525,0
20230601,172800,100016735,4525,4525,4525,4525,0
20230601,172700,100016735,4525,4525,4525,4525,0
20230601,172600,100016735,4525,4525,4525,4525,0
20230601,172500,100016735,4525,4525,4525,4525,393
20230601,172400,100016735,4525,4525,4525,4525,0
20230601,172300,100016735,4525,4525,4525,4525,0
20230601,172200,100016735,4525,4525,4525,4525,0
20230601,172100,100016735,4525,4525,4525,4525,0
20230601,172000,100016735,4525,4525,4525,4525,0
20230601,171900,100016735,4525,4525,4525,4525,0
20230601,171800,100016735,4525,4525,4525,4525,0
20230601,171700,100016735,4525,4525,4525,4525,0
20230601,171600,100016735,4525,4525,4525,4525,0
20230601,171500,100016735,4525,4525,4525,4525,0
20230601,171400,100016735,4525,4525,4525,4525,0
20230601,171300,100016735,4525,4525,4525,4525,0
20230601,171200,100016735,4525,4525,4525,4525,0
20230601,171100,100016735,4525,4525,4525,4525,0
20230601,171000,100016735,4525,4525,4525,4525,0
20230601,170900,100016735,4525,4525,4525,4525,0
20230601,170800,100016735,4525,4525,4525,4525,0
20230601,170700,100016735,4525,4525,4525,4525,0
20230601,170600,100016735,4525,4525,4525,4525,0
20230601,170500,100016735,4525,4525,4525,4525,0
20230601,170400,100016735,4525,4525,4525,4525,0
20230601,170300,100016735,4525,4525,4525,4525,0
20230601,170200,100016735,4525,4525,4525,4525,0
20230601,170100,100016735,4525,4525,4525,4525,0
20230601,170000,100016735,4525,4525,4525,4525,0
20230601,165900,100016735,4525,4525,4525,4525,0
20230601,165800,100016735,4525,4525,4525,4525,0
20230601,165700,100016735,4525,4525,4525,4525,0
20230601,165600,100016735,4525,4525,4525,4525,0
20230601,165500,100016735,4525,4525,4525,4525,393
20230601,165400,100016735,4525,4525,4525,4525,0
20230601,165300,100016735,4525,4525,4525,4525,0
20230601,165200,100016735,4525,4525,4525,4525,0
20230601,165100,100016735,4525,4525,4525,4525,0
20230601,165000,100016735,4525,4525,4525,4525,0
20230601,164900,100016735,4525,4525,4525,4525,0
20230601,164800,100016735,4525,4525,4525,4525,0
20230601,164700,100016735,4525,4525,4525,4525,0
20230601,164600,100016735,4525,4525,4525,4525,0
20230601,164500,100016735,4525,4525,4525,4525,0
20230601,164400,100016735,4525,4525,4525,4525,0
20230601,164300,100016735,4525,4525,4525,4525,0
20230601,164200,100016735,4525,4525,4525,4525,0
20230601,164100,100016735,4525,4525,4525,4525,0
20230601,164000,100016735,4525,4525,4525,4525,0
20230601,163900,100016735,4525,4525,4525,4525,0
20230601,163800,100016735,4525,4525,4525,4525,0
20230601,163700,100016735,4525,4525,4525,4525,0
20230601,163600,100016735,4525,4525,4525,4525,0
20230601,163500,100016735,4525,4525,4525,4525,0
20230601,163400,100016735,4525,4525,4525,4525,0
20230601,163300,100016735,4525,4525,4525,4525,0
20230601,163200,100016735,4525,4525,4525,4525,0
20230601,163100,100016735,4525,4525,4525,4525,0
20230601,163000,100016735,4525,4525,4525,4525,0
20230601,162900,100016735,4525,4525,4525,4525,0
20230601,162800,100016735,4525,4525,4525,4525,0
20230601,162700,100016735,4525,4525,4525,4525,0
20230601,162600,100016735,4525,4525,4525,4525,0
20230601,162500,100016735,4525,4525,4525,4525,393
20230601,162400,100016735,4525,4525,4525,4525,0
20230601,162300,100016735,4525,4525,4525,4525,0
20230601,162200,100016735,4525,4525,4525,4525,0
20230601,162100,100016735,4525,4525,4525,4525,0
20230601,162000,100016735,4525,4525,4525,4525,0
20230601,161900,100016735,4525,4525,4525,4525,0
20230601,161800,100016735,4525,4525,4525,4525,0
20230601,161700,100016735,4525,4525,4525,4525,0
20230601,161600,100016735,4525,4525,4525,4525,0
20230601,161500,100016735,4525,4525,4525,4525,0
20230601,161400,100016735,4525,4525,4525,4525,0
20230601,161300,100016735,4525,4525,4525,4525,0
20230601,161200,100016735,4525,4525,4525,4525,0
20230601,161100,100016735,4525,4525,4525,4525,0
20230601,161000,100016735,4525,4525,4525,4525,0
20230601,160900,100016735,4525,4525,4525,4525,0
20230601,160800,100016735,4525,4525,4525,4525,0
20230601,160700,100016735,4525,4525,4525,4525,0
20230601,160600,100016735,4525,4525,4525,4525,0
20230601,160500,100016735,4525,4525,4525,4525,0
20230601,160400,100016735,4525,4525,4525,4525,0
20230601,160300,100016735,4525,4525,4525,4525,0
20230601,160200,100016735,4525,4525,4525,4525,0
20230601,160100,100016735,4525,4525,4525,4525,0
20230601,160000,100016735,4525,4525,4525,4525,0
20230601,155900,100016735,4525,4525,4525,4525,0
20230601,155800,100016735,4525,4525,4525,4525,0
20230601,155700,100016735,4525,4525,4525,4525,0
20230601,155600,100016735,4525,4525,4525,4525,0
20230601,155500,100016735,4525,4525,4525,4525,393
20230601,155400,100016735,4525,4525,4525,4525,0
20230601,155300,100016735,4525,4525,4525,4525,0
20230601,155200,100016735,4525,4525,4525,4525,0
20230601,155100,100016735,4525,4525,4525,4525,0
20230601,155000,100016735,4525,4525,4525,4525,0
20230601,154900,100016735,4525,4525,4525,4525,0
20230601,154800,100016735,4525,4525,4525,4525,0
20230601,154700,100016735,4525,4525,4525,4525,0
20230601,154600,100016735,4525,4525,4525,4525,0
20230601,154500,100016735,4525,4525,4525,4525,0
20230601,154400,100016735,4525,4525,4525,4525,0
20230601,154300,100016735,4525,4525,4525,4525,0
20230601,154200,100016735,4525,4525,4525,4525,0
20230601,154100,100016735,4525,4525,4525,4525,0
20230601,154000,100016735,4525,4525,4525,4525,0
20230601,153900,100016735,4525,4525,4525,4525,0
20230601,153800,100016735,4525,4525,4525,4525,0
20230601,153700,100016735,4525,4525,4525,4525,0
20230601,153600,100016735,4525,4525,4525,4525,0
20230601,153500,100016735,4525,4525,4525,4525,0
20230601,153400,100016735,4525,4525,4525,4525,0
20230601,153300,100016735,4525,4525,4525,4525,0
20230601,153200,100016735,4525,4525,4525,4525,0
20230601,153100,100016735,4525,4525,4525,4525,0
20230601,153000,100016735,4525,4525,4525,4525,393
20230601,152900,98238410,4520,4520,4520,4520,0
20230601,152800,98238410,4520,4520,4520,4520,0
20230601,152700,98238410,4520,4520,4520,4520,0
20230601,152600,98238410,4520,4520,4520,4520,0
20230601,152500,98238410,4520,4520,4520,4520,0
20230601,152400,98238410,4520,4520,4520,4520,0
20230601,152300,98238410,4520,4520,4520,4520,0
20230601,152200,98238410,4520,4520,4520,4520,0
20230601,152100,98238410,4520,4520,4520,4520,0
20230601,152000,98238410,4520,4520,4520,4520,0
20230601,151900,98238410,4520,4520,4520,4520,0
20230601,151800,98238410,4520,4520,4520,4520,12
20230601,151700,98184170,4520,4520,4520,4520,226
20230601,151600,97162650,4525,4525,4525,4525,0
20230601,151500,97162650,4525,4525,4525,4525,0
20230601,151400,97162650,4525,4525,4525,4525,0
20230601,151300,97162650,4525,4520,4525,4520,428
20230601,151200,95226780,4520,4520,4520,4520,1
20230601,151100,95222260,4520,4520,4520,4520,1
20230601,151000,95217740,4520,4520,4520,4520,1
20230601,150900,95213220,4520,4520,4520,4520,1
20230601,150800,95208700,4520,4520,4520,4520,1
20230601,150700,95204180,4520,4520,4520,4520,1
20230601,150600,95199660,4520,4520,4520,4520,1
20230601,150500,95195140,4520,4520,4520,4520,1
20230601,150400,95190620,4520,4520,4520,4520,19
20230601,150300,95104740,4525,4525,4525,4525,0
20230601,150200,95104740,4525,4525,4525,4525,0
20230601,150100,95104740,4525,4525,4525,4525,0
20230601,150000,95104740,4525,4525,4525,4525,0
20230601,145900,95104740,4525,4525,4525,4525,0
20230601,145800,95104740,4525,4525,4525,4525,0
20230601,145700,95104740,4525,4525,4525,4525,0
20230601,145600,95104740,4525,4525,4525,4525,0
20230601,145500,95104740,4525,4525,4525,4525,0
20230601,145400,95104740,4525,4525,4525,4525,0
20230601,145300,95104740,4525,4525,4525,4525,0
20230601,145200,95104740,4525,4525,4525,4525,0
20230601,145100,95104740,4525,4525,4525,4525,0
20230601,145000,95104740,4525,4525,4525,4525,13
20230601,144900,95045915,4525,4525,4525,4525,0
20230601,144800,95045915,4525,4525,4525,4525,0
20230601,144700,95045915,4525,4525,4525,4525,0
20230601,144600,95045915,4525,4525,4525,4525,0
20230601,144500,95045915,4525,4525,4525,4525,0
20230601,144400,95045915,4525,4525,4525,4525,0
20230601,144300,95045915,4525,4525,4525,4525,22
20230601,144200,94946365,4525,4525,4525,4525,25
20230601,144100,94833240,4525,4525,4525,4525,29
20230601,144000,94702015,4525,4525,4525,4525,57
20230601,143900,94444090,4525,4525,4525,4525,38
20230601,143800,94272140,4525,4525,4525,4525,43
20230601,143700,94077565,4525,4525,4525,4525,49
20230601,143600,93855840,4525,4525,4525,4525,26
20230601,143500,93738190,4525,4525,4525,4525,0
20230601,143400,93738190,4525,4525,4525,4525,0
20230601,143300,93738190,4525,4525,4525,4525,0
20230601,143200,93738190,4525,4525,4525,4525,0
20230601,143100,93738190,4525,4525,4525,4525,0
20230601,143000,93738190,4525,4525,4525,4525,13
20230601,142900,93679365,4525,4520,4525,4520,1001
20230601,142800,89154840,4520,4520,4520,4520,0
20230601,142700,89154840,4520,4485,4520,4485,2
20230601,142600,89145835,4520,4520,4520,4520,4
20230601,142500,89127755,4520,4520,4520,4520,28
20230601,142400,89001195,4520,4520,4520,4520,30
20230601,142300,88865595,4480,4520,4520,4480,82
20230601,142200,88496950,4520,4520,4520,4520,34
20230601,142100,88343270,4520,4520,4520,4520,36
20230601,142000,88180550,4520,4510,4520,4510,63
20230601,141900,87895835,4510,4510,4510,4510,41
20230601,141800,87710925,4505,4505,4505,4505,26
20230601,141700,87593795,4505,4505,4505,4505,46
20230601,141600,87386565,4505,4505,4505,4505,32
20230601,141500,87242405,4480,4505,4505,4480,117
20230601,141400,86717820,4485,4480,4490,4480,683
20230601,141300,83654650,4480,4505,4505,4480,131
20230601,141200,83067745,4480,4480,4480,4480,50
20230601,141100,82843745,4480,4480,4480,4480,400
20230601,141000,81051745,4480,4525,4525,4480,224
20230601,140900,80046805,4485,4485,4485,4485,0
20230601,140800,80046805,4485,4485,4485,4485,0
20230601,140700,80046805,4485,4485,4485,4485,0
20230601,140600,80046805,4485,4485,4485,4485,0
20230601,140500,80046805,4485,4525,4525,4485,98
20230601,140400,79606155,4525,4525,4525,4525,0
20230601,140300,79606155,4525,4525,4525,4525,0
20230601,140200,79606155,4525,4525,4525,4525,25
20230601,140100,79493030,4525,4525,4525,4525,26
20230601,140000,79375380,4525,4525,4525,4485,111
20230601,135900,78875455,4525,4525,4525,4525,27
20230601,135800,78753280,4525,4525,4525,4525,28
20230601,135700,78626580,4525,4525,4525,4525,29
20230601,135600,78495355,4525,4525,4525,4525,30
20230601,135500,78359605,4525,4525,4525,4525,31
20230601,135400,78219330,4500,4500,4500,4500,16
20230601,135300,78147330,4500,4500,4500,4500,26
20230601,135200,78030330,4500,4500,4500,4500,3
20230601,135100,78016830,4525,4525,4525,4525,0
20230601,135000,78016830,4525,4525,4525,4525,13
20230601,134900,77958005,4525,4525,4525,4525,0
20230601,134800,77958005,4525,4525,4525,4525,0
20230601,134700,77958005,4525,4525,4525,4525,0
20230601,134600,77958005,4525,4525,4525,4525,0
20230601,134500,77958005,4525,4525,4525,4525,0
20230601,134400,77958005,4525,4525,4525,4525,0
20230601,134300,77958005,4525,4525,4525,4525,0
20230601,134200,77958005,4525,4525,4525,4525,26
20230601,134100,77840355,4525,4500,4525,4500,47
20230601,134000,77628180,4525,4525,4525,4500,133
20230601,133900,77028355,4525,4525,4525,4525,28
20230601,133800,76901655,4525,4525,4525,4525,959
20230601,133700,72562180,4525,4525,4525,4525,30
20230601,133600,72426430,4525,4525,4525,4525,31
20230601,133500,72286155,4520,4520,4520,4520,8
20230601,133400,72249995,4515,4500,4515,4500,66
20230601,133300,71952545,4520,4520,4520,4520,27
20230601,133200,71830505,4500,4500,4500,4500,103
20230601,133100,71367005,4500,4500,4500,4500,77
20230601,133000,71020505,4525,4525,4525,4525,13
20230601,132900,70961680,4525,4525,4525,4525,0
20230601,132800,70961680,4525,4525,4525,4525,0
20230601,132700,70961680,4525,4525,4525,4525,0
20230601,132600,70961680,4525,4525,4525,4525,0
20230601,132500,70961680,4525,4525,4525,4525,0
20230601,132400,70961680,4525,4525,4525,4525,500
20230601,132300,68699180,4525,4525,4525,4525,0
20230601,132200,68699180,4525,4525,4525,4525,0
20230601,132100,68699180,4525,4525,4525,4525,0
20230601,132000,68699180,4525,4505,4525,4505,29
20230601,131900,68568330,4500,4500,4500,4500,0
20230601,131800,68568330,4500,4500,4500,4500,0
20230601,131700,68568330,4500,4500,4500,4500,0
20230601,131600,68568330,4500,4500,4500,4500,81
20230601,131500,68203830,4490,4490,4490,4490,20
20230601,131400,68114030,4500,4500,4500,4500,0
20230601,131300,68114030,4500,4500,4500,4500,28
20230601,131200,67988030,4500,4500,4500,4500,28
20230601,131100,67862030,4500,4490,4500,4490,49
20230601,131000,67641730,4500,4500,4500,4500,43
20230601,130900,67448230,4500,4500,4500,4500,30
20230601,130800,67313230,4500,4500,4500,4500,31
20230601,130700,67173730,4500,4500,4500,4500,31
20230601,130600,67034230,4500,4500,4500,4500,32
20230601,130500,66890230,4500,4500,4500,4500,32
20230601,130400,66746230,4500,4500,4500,4500,28
20230601,130300,66620230,4500,4500,4500,4500,0
20230601,130200,66620230,4500,4500,4500,4500,1192
20230601,130100,61256230,4500,4500,4500,4500,0
20230601,130000,61256230,4500,4500,4500,4500,25
20230601,125900,61143730,4500,4500,4500,4500,0
20230601,125800,61143730,4500,4500,4500,4500,0
20230601,125700,61143730,4500,4500,4500,4500,0
20230601,125600,61143730,4500,4500,4500,4500,11
20230601,125500,61094230,4500,4500,4500,4500,17
20230601,125400,61017730,4500,4500,4500,4500,116
20230601,125300,60495730,4500,4500,4500,4500,29
20230601,125200,60365230,4500,4500,4500,4500,29
20230601,125100,60234730,4500,4500,4500,4500,30
20230601,125000,60099730,4500,4500,4500,4500,44
20230601,124900,59901730,4500,4500,4500,4500,31
20230601,124800,59762230,4500,4500,4500,4500,32
20230601,124700,59618230,4500,4500,4500,4500,32
20230601,124600,59474230,4500,4500,4500,4500,33
20230601,124500,59325730,4495,4495,4500,4495,29
20230601,124400,59195240,4500,4500,4500,4500,29
20230601,124300,59064740,4500,4500,4500,4500,0
20230601,124200,59064740,4500,4500,4500,4500,0
20230601,124100,59064740,4500,4500,4500,4500,0
20230601,124000,59064740,4500,4495,4500,4495,25
20230601,123900,58952245,4480,4480,4480,4480,0
20230601,123800,58952245,4480,4480,4480,4480,0
20230601,123700,58952245,4480,4480,4480,4480,0
20230601,123600,58952245,4480,4480,4480,4480,50
20230601,123500,58728245,4500,4500,4500,4500,0
20230601,123400,58728245,4500,4500,4500,4500,0
20230601,123300,58728245,4500,4500,4500,4500,0
20230601,123200,58728245,4500,4500,4500,4500,0
20230601,123100,58728245,4500,4500,4500,4500,0
20230601,123000,58728245,4500,4500,4500,4500,44
20230601,122900,58530245,4500,4500,4500,4500,30
20230601,122800,58395245,4500,4500,4500,4500,30
20230601,122700,58260245,4500,4500,4500,4500,28
20230601,122600,58134245,4500,4500,4500,4500,0
20230601,122500,58134245,4500,4500,4500,4500,0
20230601,122400,58134245,4500,4500,4500,4500,0
20230601,122300,58134245,4500,4500,4500,4500,0
20230601,122200,58134245,4500,4500,4500,4500,0
20230601,122100,58134245,4500,4500,4500,4500,0
20230601,122000,58134245,4500,4500,4500,4500,25
20230601,121900,58021745,4500,4500,4500,4500,0
20230601,121800,58021745,4500,4485,4500,4485,227
20230601,121700,57002315,4485,4485,4485,4485,0
20230601,121600,57002315,4485,4485,4485,4485,0
20230601,121500,57002315,4485,4485,4485,4485,53
20230601,121400,56764610,4485,4485,4485,4485,28
20230601,121300,56639030,4485,4485,4485,4485,29
20230601,121200,56508965,4485,4485,4485,4485,26
20230601,121100,56392355,4480,4480,4480,4480,0
20230601,121000,56392355,4480,4480,4480,4480,60
20230601,120900,56123555,4475,4475,4475,4475,135
20230601,120800,55519430,4475,4475,4475,4475,0
20230601,120700,55519430,4475,4475,4475,4475,0
20230601,120600,55519430,4475,4475,4475,4475,2727
20230601,120500,43316105,4475,4475,4475,4475,0
20230601,120400,43316105,4475,4475,4475,4475,0
20230601,120300,43316105,4475,4475,4475,4475,2
20230601,120200,43307155,4475,4475,4475,4475,0
20230601,120100,43307155,4475,4475,4475,4475,0
20230601,120000,43307155,4475,4475,4475,4475,25
20230601,115900,43195280,4475,4475,4475,4475,0
20230601,115800,43195280,4475,4475,4475,4475,0
20230601,115700,43195280,4475,4475,4475,4475,0
20230601,115600,43195280,4475,4475,4475,4475,0
20230601,115500,43195280,4475,4475,4475,4475,0
20230601,115400,43195280,4475,4475,4475,4475,0
20230601,115300,43195280,4475,4475,4475,4475,50
20230601,115200,42971530,4475,4475,4475,4475,0
20230601,115100,42971530,4475,4475,4475,4475,0
20230601,115000,42971530,4475,4475,4475,4475,14
20230601,114900,42908880,4475,4475,4475,4475,0
20230601,114800,42908880,4475,4475,4475,4475,0
20230601,114700,42908880,4475,4475,4475,4475,0
20230601,114600,42908880,4475,4475,4475,4475,100
20230601,114500,42461380,4475,4475,4475,4475,0
20230601,114400,42461380,4475,4475,4475,4475,0
20230601,114300,42461380,4475,4475,4475,4475,0
20230601,114200,42461380,4475,4475,4475,4475,0
20230601,114100,42461380,4475,4475,4475,4475,0
20230601,114000,42461380,4475,4475,4475,4475,25
20230601,113900,42349505,4475,4475,4475,4475,0
20230601,113800,42349505,4475,4475,4475,4475,0
20230601,113700,42349505,4475,4475,4475,4475,0
20230601,113600,42349505,4475,4475,4475,4475,0
20230601,113500,42349505,4475,4475,4475,4475,17
20230601,113400,42273430,4475,4475,4475,4475,0
20230601,113300,42273430,4475,4470,4475,4470,8
20230601,113200,42237665,4475,4475,4475,4475,0
20230601,113100,42237665,4475,4475,4475,4475,0
20230601,113000,42237665,4475,4475,4475,4475,14
20230601,112900,42175015,4475,4475,4475,4475,0
20230601,112800,42175015,4475,4475,4475,4475,0
20230601,112700,42175015,4475,4475,4475,4475,0
20230601,112600,42175015,4475,4475,4475,4475,0
20230601,112500,42175015,4475,4475,4475,4475,29
20230601,112400,42045240,4470,4470,4470,4470,89
20230601,112300,41647410,4480,4480,4480,4480,0
20230601,112200,41647410,4480,4480,4480,4480,1358
20230601,112100,35563570,4485,4485,4485,4485,0
20230601,112000,35563570,4485,4485,4485,4485,25
20230601,111900,35451445,4485,4485,4485,4485,10
20230601,111800,35406595,4485,4485,4485,4485,0
20230601,111700,35406595,4485,4485,4485,4485,0
20230601,111600,35406595,4485,4485,4485,4485,0
20230601,111500,35406595,4485,4485,4485,4485,0
20230601,111400,35406595,4485,4485,4485,4485,0
20230601,111300,35406595,4485,4485,4485,4485,0
20230601,111200,35406595,4485,4485,4485,4485,0
20230601,111100,35406595,4485,4485,4485,4485,0
20230601,111000,35406595,4485,4485,4485,4485,14
20230601,110900,35343805,4480,4480,4480,4480,0
20230601,110800,35343805,4480,4480,4480,4480,0
20230601,110700,35343805,4480,4480,4480,4480,0
20230601,110600,35343805,4480,4480,4480,4480,0
20230601,110500,35343805,4480,4480,4480,4480,0
20230601,110400,35343805,4480,4480,4480,4480,0
20230601,110300,35343805,4480,4480,4480,4480,0
20230601,110200,35343805,4480,4480,4480,4480,0
20230601,110100,35343805,4480,4480,4480,4480,132
20230601,110000,34752445,4480,4480,4480,4480,25
20230601,105900,34640445,4480,4480,4480,4480,1
20230601,105800,34635965,4470,4470,4470,4470,26
20230601,105700,34519745,4480,4480,4480,4480,0
20230601,105600,34519745,4480,4480,4480,4480,0
20230601,105500,34519745,4480,4480,4480,4480,0
20230601,105400,34519745,4480,4480,4480,4480,0
20230601,105300,34519745,4480,4480,4480,4480,0
20230601,105200,34519745,4480,4480,4480,4480,0
20230601,105100,34519745,4480,4480,4480,4480,0
20230601,105000,34519745,4480,4480,4480,4480,14
20230601,104900,34457025,4470,4470,4470,4470,1
20230601,104800,34452555,4480,4480,4480,4480,0
20230601,104700,34452555,4480,4480,4480,4480,0
20230601,104600,34452555,4480,4480,4480,4480,0
20230601,104500,34452555,4480,4480,4480,4480,0
20230601,104400,34452555,4480,4480,4480,4480,0
20230601,104300,34452555,4480,4480,4480,4480,0
20230601,104200,34452555,4480,4480,4480,4480,0
20230601,104100,34452555,4480,4480,4480,4480,0
20230601,104000,34452555,4480,4485,4485,4480,1094
20230601,103900,29551310,4480,4480,4480,4480,0
20230601,103800,29551310,4480,4480,4480,4480,500
20230601,103700,27311310,4485,4485,4485,4485,1
20230601,103600,27306825,4480,4480,4480,4480,0
20230601,103500,27306825,4480,4480,4480,4480,440
20230601,103400,25335625,4470,4470,4470,4470,0
20230601,103300,25335625,4470,4470,4470,4470,0
20230601,103200,25335625,4470,4470,4470,4470,0
20230601,103100,25335625,4470,4470,4470,4470,8
20230601,103000,25299865,4480,4480,4480,4480,14
20230601,102900,25237145,4470,4470,4470,4470,0
20230601,102800,25237145,4470,4470,4470,4470,7
20230601,102700,25205855,4480,4480,4480,4480,15
20230601,102600,25138655,4480,4480,4480,4480,2
20230601,102500,25129695,4480,4470,4480,4470,39
20230601,102400,24955215,4475,4475,4475,4475,0
20230601,102300,24955215,4475,4475,4475,4475,0
20230601,102200,24955215,4475,4475,4475,4475,1
20230601,102100,24950740,4485,4475,4485,4475,112
20230601,102000,24448430,4485,4480,4485,4480,25
20230601,101900,24336330,4470,4470,4470,4470,0
20230601,101800,24336330,4470,4470,4470,4470,10
20230601,101700,24291630,4470,4470,4470,4470,0
20230601,101600,24291630,4470,4470,4470,4470,31
20230601,101500,24153060,4485,4485,4485,4485,17
20230601,101400,24076815,4485,4485,4485,4485,0
20230601,101300,24076815,4485,4485,4485,4485,0
20230601,101200,24076815,4485,4480,4485,4480,111
20230601,101100,23579065,4480,4480,4480,4480,20
20230601,101000,23489465,4485,4485,4485,4480,125
20230601,100900,22929185,4470,4470,4470,4470,518
20230601,100800,20613725,4490,4490,4490,4490,0
20230601,100700,20613725,4490,4490,4490,4490,0
20230601,100600,20613725,4490,4490,4490,4490,0
20230601,100500,20613725,4490,4485,4490,4485,29
20230601,100400,20483620,4485,4485,4485,4485,0
20230601,100300,20483620,4485,4485,4485,4485,0
20230601,100200,20483620,4485,4485,4485,4485,0
20230601,100100,20483620,4485,4460,4485,4450,202
20230601,100000,19584010,4485,4485,4485,4485,25
20230601,095900,19471885,4485,4485,4485,4485,0
20230601,095800,19471885,4485,4485,4485,4485,17
20230601,095700,19395640,4485,4485,4485,4485,17
20230601,095600,19319395,4485,4485,4485,4485,17
20230601,095500,19243150,4485,4485,4485,4485,17
20230601,095400,19166905,4480,4480,4480,4480,12
20230601,095300,19113145,4485,4485,4485,4485,17
20230601,095200,19036900,4485,4485,4485,4485,17
20230601,095100,18960655,4475,4470,4475,4470,27
20230601,095000,18839880,4470,4470,4470,4465,25
20230601,094900,18728135,4475,4475,4475,4475,17
20230601,094800,18652060,4480,4475,4480,4475,230
20230601,094700,17622775,4475,4475,4475,4475,0
20230601,094600,17622775,4475,4475,4475,4475,0
20230601,094500,17622775,4475,4475,4475,4475,7
20230601,094400,17591450,4475,4465,4475,4465,9
20230601,094300,17551185,4480,4480,4480,4465,767
20230601,094200,14121995,4495,4485,4495,4485,6
20230601,094100,14095035,4490,4490,4490,4490,50
20230601,094000,13870535,4515,4510,4515,4510,29
20230601,093900,13739660,4520,4520,4520,4520,1
20230601,093800,13735140,4520,4515,4520,4515,111
20230601,093700,13233425,4515,4500,4515,4500,118
20230601,093600,12702235,4500,4500,4500,4500,17
20230601,093500,12625735,4495,4495,4495,4495,128
20230601,093400,12050375,4490,4490,4490,4480,802
20230601,093300,8454885,4490,4490,4490,4490,2
20230601,093200,8445905,4490,4480,4490,4475,82
20230601,093100,8078740,4490,4490,4490,4490,15
20230601,093000,8011390,4490,4490,4490,4490,31
20230601,092900,7872200,4490,4490,4490,4490,17
20230601,092800,7795870,4475,4480,4480,4475,220
20230601,092700,6810315,4495,4495,4495,4495,0
20230601,092600,6810315,4495,4495,4495,4495,1
20230601,092500,6805820,4495,4495,4495,4495,8
20230601,092400,6769860,4480,4480,4480,4480,0
20230601,092300,6769860,4480,4480,4480,4480,0
20230601,092200,6769860,4480,4480,4480,4480,0
20230601,092100,6769860,4480,4490,4490,4480,12
20230601,092000,6716035,4490,4500,4500,4490,125
20230601,091900,6154535,4500,4500,4500,4500,5
20230601,091800,6132035,4500,4500,4500,4500,30
20230601,091700,5997035,4500,4500,4500,4500,0
20230601,091600,5997035,4500,4500,4500,4500,0
20230601,091500,5997035,4500,4500,4500,4500,0
20230601,091400,5997035,4500,4505,4505,4500,144
20230601,091300,5348600,4500,4500,4500,4500,0
20230601,091200,5348600,4500,4500,4500,4500,0
20230601,091100,5348600,4500,4500,4500,4500,154
20230601,091000,4655600,4520,4520,4520,4520,0
20230601,090900,4655600,4520,4520,4520,4520,0
20230601,090800,4655600,4520,4520,4520,4520,0
20230601,090700,4655600,4520,4520,4520,4520,1
20230601,090600,4651080,4520,4520,4520,4520,0
20230601,090500,4651080,4520,4520,4520,4520,0
20230601,090400,4651080,4520,4520,4520,4520,0
20230601,090300,4651080,4520,4520,4520,4520,0
20230601,090200,4651080,4520,4520,4520,4520,0
20230601,090100,4651080,4520,4520,4520,4520,0
20230601,090000,4651080,4520,4520,4520,4520,1029