KissMeData/009580/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215900,450016455,3580,3580,3580,3580,6759
20230601,215800,450016455,3580,3580,3580,3580,0
20230601,215700,450016455,3580,3580,3580,3580,0
20230601,215600,450016455,3580,3580,3580,3580,0
20230601,215500,450016455,3580,3580,3580,3580,0
20230601,215400,450016455,3580,3580,3580,3580,0
20230601,215300,450016455,3580,3580,3580,3580,0
20230601,215200,450016455,3580,3580,3580,3580,0
20230601,215100,450016455,3580,3580,3580,3580,0
20230601,215000,450016455,3580,3580,3580,3580,0
20230601,214900,450016455,3580,3580,3580,3580,0
20230601,214800,450016455,3580,3580,3580,3580,0
20230601,214700,450016455,3580,3580,3580,3580,0
20230601,214600,450016455,3580,3580,3580,3580,0
20230601,214500,450016455,3580,3580,3580,3580,0
20230601,214400,450016455,3580,3580,3580,3580,0
20230601,214300,450016455,3580,3580,3580,3580,0
20230601,214200,450016455,3580,3580,3580,3580,0
20230601,214100,450016455,3580,3580,3580,3580,0
20230601,214000,450016455,3580,3580,3580,3580,0
20230601,213900,450016455,3580,3580,3580,3580,0
20230601,213800,450016455,3580,3580,3580,3580,0
20230601,213700,450016455,3580,3580,3580,3580,0
20230601,213600,450016455,3580,3580,3580,3580,0
20230601,213500,450016455,3580,3580,3580,3580,0
20230601,213400,450016455,3580,3580,3580,3580,0
20230601,213300,450016455,3580,3580,3580,3580,0
20230601,213200,450016455,3580,3580,3580,3580,0
20230601,213100,450016455,3580,3580,3580,3580,0
20230601,213000,450016455,3580,3580,3580,3580,0
20230601,212900,450016455,3580,3580,3580,3580,6759
20230601,212800,450016455,3580,3580,3580,3580,0
20230601,212700,450016455,3580,3580,3580,3580,0
20230601,212600,450016455,3580,3580,3580,3580,0
20230601,212500,450016455,3580,3580,3580,3580,0
20230601,212400,450016455,3580,3580,3580,3580,0
20230601,212300,450016455,3580,3580,3580,3580,0
20230601,212200,450016455,3580,3580,3580,3580,0
20230601,212100,450016455,3580,3580,3580,3580,0
20230601,212000,450016455,3580,3580,3580,3580,0
20230601,211900,450016455,3580,3580,3580,3580,0
20230601,211800,450016455,3580,3580,3580,3580,0
20230601,211700,450016455,3580,3580,3580,3580,0
20230601,211600,450016455,3580,3580,3580,3580,0
20230601,211500,450016455,3580,3580,3580,3580,0
20230601,211400,450016455,3580,3580,3580,3580,0
20230601,211300,450016455,3580,3580,3580,3580,0
20230601,211200,450016455,3580,3580,3580,3580,0
20230601,211100,450016455,3580,3580,3580,3580,0
20230601,211000,450016455,3580,3580,3580,3580,0
20230601,210900,450016455,3580,3580,3580,3580,0
20230601,210800,450016455,3580,3580,3580,3580,0
20230601,210700,450016455,3580,3580,3580,3580,0
20230601,210600,450016455,3580,3580,3580,3580,0
20230601,210500,450016455,3580,3580,3580,3580,0
20230601,210400,450016455,3580,3580,3580,3580,0
20230601,210300,450016455,3580,3580,3580,3580,0
20230601,210200,450016455,3580,3580,3580,3580,0
20230601,210100,450016455,3580,3580,3580,3580,0
20230601,210000,450016455,3580,3580,3580,3580,0
20230601,205900,450016455,3580,3580,3580,3580,6759
20230601,205800,450016455,3580,3580,3580,3580,0
20230601,205700,450016455,3580,3580,3580,3580,0
20230601,205600,450016455,3580,3580,3580,3580,0
20230601,205500,450016455,3580,3580,3580,3580,0
20230601,205400,450016455,3580,3580,3580,3580,0
20230601,205300,450016455,3580,3580,3580,3580,0
20230601,205200,450016455,3580,3580,3580,3580,0
20230601,205100,450016455,3580,3580,3580,3580,0
20230601,205000,450016455,3580,3580,3580,3580,0
20230601,204900,450016455,3580,3580,3580,3580,0
20230601,204800,450016455,3580,3580,3580,3580,0
20230601,204700,450016455,3580,3580,3580,3580,0
20230601,204600,450016455,3580,3580,3580,3580,0
20230601,204500,450016455,3580,3580,3580,3580,0
20230601,204400,450016455,3580,3580,3580,3580,0
20230601,204300,450016455,3580,3580,3580,3580,0
20230601,204200,450016455,3580,3580,3580,3580,0
20230601,204100,450016455,3580,3580,3580,3580,0
20230601,204000,450016455,3580,3580,3580,3580,0
20230601,203900,450016455,3580,3580,3580,3580,0
20230601,203800,450016455,3580,3580,3580,3580,0
20230601,203700,450016455,3580,3580,3580,3580,0
20230601,203600,450016455,3580,3580,3580,3580,0
20230601,203500,450016455,3580,3580,3580,3580,0
20230601,203400,450016455,3580,3580,3580,3580,0
20230601,203300,450016455,3580,3580,3580,3580,0
20230601,203200,450016455,3580,3580,3580,3580,0
20230601,203100,450016455,3580,3580,3580,3580,0
20230601,203000,450016455,3580,3580,3580,3580,0
20230601,202900,450016455,3580,3580,3580,3580,6759
20230601,202800,450016455,3580,3580,3580,3580,0
20230601,202700,450016455,3580,3580,3580,3580,0
20230601,202600,450016455,3580,3580,3580,3580,0
20230601,202500,450016455,3580,3580,3580,3580,0
20230601,202400,450016455,3580,3580,3580,3580,0
20230601,202300,450016455,3580,3580,3580,3580,0
20230601,202200,450016455,3580,3580,3580,3580,0
20230601,202100,450016455,3580,3580,3580,3580,0
20230601,202000,450016455,3580,3580,3580,3580,0
20230601,201900,450016455,3580,3580,3580,3580,0
20230601,201800,450016455,3580,3580,3580,3580,0
20230601,201700,450016455,3580,3580,3580,3580,0
20230601,201600,450016455,3580,3580,3580,3580,0
20230601,201500,450016455,3580,3580,3580,3580,0
20230601,201400,450016455,3580,3580,3580,3580,0
20230601,201300,450016455,3580,3580,3580,3580,0
20230601,201200,450016455,3580,3580,3580,3580,0
20230601,201100,450016455,3580,3580,3580,3580,0
20230601,201000,450016455,3580,3580,3580,3580,0
20230601,200900,450016455,3580,3580,3580,3580,0
20230601,200800,450016455,3580,3580,3580,3580,0
20230601,200700,450016455,3580,3580,3580,3580,0
20230601,200600,450016455,3580,3580,3580,3580,0
20230601,200500,450016455,3580,3580,3580,3580,0
20230601,200400,450016455,3580,3580,3580,3580,0
20230601,200300,450016455,3580,3580,3580,3580,0
20230601,200200,450016455,3580,3580,3580,3580,0
20230601,200100,450016455,3580,3580,3580,3580,0
20230601,200000,450016455,3580,3580,3580,3580,0
20230601,195900,450016455,3580,3580,3580,3580,6759
20230601,195800,450016455,3580,3580,3580,3580,0
20230601,195700,450016455,3580,3580,3580,3580,0
20230601,195600,450016455,3580,3580,3580,3580,0
20230601,195500,450016455,3580,3580,3580,3580,0
20230601,195400,450016455,3580,3580,3580,3580,0
20230601,195300,450016455,3580,3580,3580,3580,0
20230601,195200,450016455,3580,3580,3580,3580,0
20230601,195100,450016455,3580,3580,3580,3580,0
20230601,195000,450016455,3580,3580,3580,3580,0
20230601,194900,450016455,3580,3580,3580,3580,0
20230601,194800,450016455,3580,3580,3580,3580,0
20230601,194700,450016455,3580,3580,3580,3580,0
20230601,194600,450016455,3580,3580,3580,3580,0
20230601,194500,450016455,3580,3580,3580,3580,0
20230601,194400,450016455,3580,3580,3580,3580,0
20230601,194300,450016455,3580,3580,3580,3580,0
20230601,194200,450016455,3580,3580,3580,3580,0
20230601,194100,450016455,3580,3580,3580,3580,0
20230601,194000,450016455,3580,3580,3580,3580,0
20230601,193900,450016455,3580,3580,3580,3580,0
20230601,193800,450016455,3580,3580,3580,3580,0
20230601,193700,450016455,3580,3580,3580,3580,0
20230601,193600,450016455,3580,3580,3580,3580,0
20230601,193500,450016455,3580,3580,3580,3580,0
20230601,193400,450016455,3580,3580,3580,3580,0
20230601,193300,450016455,3580,3580,3580,3580,0
20230601,193200,450016455,3580,3580,3580,3580,0
20230601,193100,450016455,3580,3580,3580,3580,0
20230601,193000,450016455,3580,3580,3580,3580,0
20230601,192900,450016455,3580,3580,3580,3580,6759
20230601,192800,450016455,3580,3580,3580,3580,0
20230601,192700,450016455,3580,3580,3580,3580,0
20230601,192600,450016455,3580,3580,3580,3580,0
20230601,192500,450016455,3580,3580,3580,3580,0
20230601,192400,450016455,3580,3580,3580,3580,0
20230601,192300,450016455,3580,3580,3580,3580,0
20230601,192200,450016455,3580,3580,3580,3580,0
20230601,192100,450016455,3580,3580,3580,3580,0
20230601,192000,450016455,3580,3580,3580,3580,0
20230601,191900,450016455,3580,3580,3580,3580,0
20230601,191800,450016455,3580,3580,3580,3580,0
20230601,191700,450016455,3580,3580,3580,3580,0
20230601,191600,450016455,3580,3580,3580,3580,0
20230601,191500,450016455,3580,3580,3580,3580,0
20230601,191400,450016455,3580,3580,3580,3580,0
20230601,191300,450016455,3580,3580,3580,3580,0
20230601,191200,450016455,3580,3580,3580,3580,0
20230601,191100,450016455,3580,3580,3580,3580,0
20230601,191000,450016455,3580,3580,3580,3580,0
20230601,190900,450016455,3580,3580,3580,3580,0
20230601,190800,450016455,3580,3580,3580,3580,0
20230601,190700,450016455,3580,3580,3580,3580,0
20230601,190600,450016455,3580,3580,3580,3580,0
20230601,190500,450016455,3580,3580,3580,3580,0
20230601,190400,450016455,3580,3580,3580,3580,0
20230601,190300,450016455,3580,3580,3580,3580,0
20230601,190200,450016455,3580,3580,3580,3580,0
20230601,190100,450016455,3580,3580,3580,3580,0
20230601,190000,450016455,3580,3580,3580,3580,0
20230601,185900,450016455,3580,3580,3580,3580,6759
20230601,185800,450016455,3580,3580,3580,3580,0
20230601,185700,450016455,3580,3580,3580,3580,0
20230601,185600,450016455,3580,3580,3580,3580,0
20230601,185500,450016455,3580,3580,3580,3580,0
20230601,185400,450016455,3580,3580,3580,3580,0
20230601,185300,450016455,3580,3580,3580,3580,0
20230601,185200,450016455,3580,3580,3580,3580,0
20230601,185100,450016455,3580,3580,3580,3580,0
20230601,185000,450016455,3580,3580,3580,3580,0
20230601,184900,450016455,3580,3580,3580,3580,0
20230601,184800,450016455,3580,3580,3580,3580,0
20230601,184700,450016455,3580,3580,3580,3580,0
20230601,184600,450016455,3580,3580,3580,3580,0
20230601,184500,450016455,3580,3580,3580,3580,0
20230601,184400,450016455,3580,3580,3580,3580,0
20230601,184300,450016455,3580,3580,3580,3580,0
20230601,184200,450016455,3580,3580,3580,3580,0
20230601,184100,450016455,3580,3580,3580,3580,0
20230601,184000,450016455,3580,3580,3580,3580,0
20230601,183900,450016455,3580,3580,3580,3580,0
20230601,183800,450016455,3580,3580,3580,3580,0
20230601,183700,450016455,3580,3580,3580,3580,0
20230601,183600,450016455,3580,3580,3580,3580,0
20230601,183500,450016455,3580,3580,3580,3580,0
20230601,183400,450016455,3580,3580,3580,3580,0
20230601,183300,450016455,3580,3580,3580,3580,0
20230601,183200,450016455,3580,3580,3580,3580,0
20230601,183100,450016455,3580,3580,3580,3580,0
20230601,183000,450016455,3580,3580,3580,3580,0
20230601,182900,450016455,3580,3580,3580,3580,6759
20230601,182800,450016455,3580,3580,3580,3580,0
20230601,182700,450016455,3580,3580,3580,3580,0
20230601,182600,450016455,3580,3580,3580,3580,0
20230601,182500,450016455,3580,3580,3580,3580,0
20230601,182400,450016455,3580,3580,3580,3580,0
20230601,182300,450016455,3580,3580,3580,3580,0
20230601,182200,450016455,3580,3580,3580,3580,0
20230601,182100,450016455,3580,3580,3580,3580,0
20230601,182000,450016455,3580,3580,3580,3580,0
20230601,181900,450016455,3580,3580,3580,3580,0
20230601,181800,450016455,3580,3580,3580,3580,0
20230601,181700,450016455,3580,3580,3580,3580,0
20230601,181600,450016455,3580,3580,3580,3580,0
20230601,181500,450016455,3580,3580,3580,3580,0
20230601,181400,450016455,3580,3580,3580,3580,0
20230601,181300,450016455,3580,3580,3580,3580,0
20230601,181200,450016455,3580,3580,3580,3580,0
20230601,181100,450016455,3580,3580,3580,3580,0
20230601,181000,450016455,3580,3580,3580,3580,0
20230601,180900,450016455,3580,3580,3580,3580,0
20230601,180800,450016455,3580,3580,3580,3580,0
20230601,180700,450016455,3580,3580,3580,3580,0
20230601,180600,450016455,3580,3580,3580,3580,0
20230601,180500,450016455,3580,3580,3580,3580,0
20230601,180400,450016455,3580,3580,3580,3580,0
20230601,180300,450016455,3580,3580,3580,3580,0
20230601,180200,450016455,3580,3580,3580,3580,0
20230601,180100,450016455,3580,3580,3580,3580,0
20230601,180000,450016455,3580,3580,3580,3580,0
20230601,175900,450016455,3580,3580,3580,3580,6759
20230601,175800,450016455,3580,3580,3580,3580,0
20230601,175700,450016455,3580,3580,3580,3580,0
20230601,175600,450016455,3580,3580,3580,3580,0
20230601,175500,450016455,3580,3580,3580,3580,0
20230601,175400,450016455,3580,3580,3580,3580,0
20230601,175300,450016455,3580,3580,3580,3580,0
20230601,175200,450016455,3580,3580,3580,3580,0
20230601,175100,450016455,3580,3580,3580,3580,0
20230601,175000,450016455,3580,3580,3580,3580,0
20230601,174900,450016455,3580,3580,3580,3580,0
20230601,174800,450016455,3580,3580,3580,3580,0
20230601,174700,450016455,3580,3580,3580,3580,0
20230601,174600,450016455,3580,3580,3580,3580,0
20230601,174500,450016455,3580,3580,3580,3580,0
20230601,174400,450016455,3580,3580,3580,3580,0
20230601,174300,450016455,3580,3580,3580,3580,0
20230601,174200,450016455,3580,3580,3580,3580,0
20230601,174100,450016455,3580,3580,3580,3580,0
20230601,174000,450016455,3580,3580,3580,3580,0
20230601,173900,450016455,3580,3580,3580,3580,0
20230601,173800,450016455,3580,3580,3580,3580,0
20230601,173700,450016455,3580,3580,3580,3580,0
20230601,173600,450016455,3580,3580,3580,3580,0
20230601,173500,450016455,3580,3580,3580,3580,0
20230601,173400,450016455,3580,3580,3580,3580,0
20230601,173300,450016455,3580,3580,3580,3580,0
20230601,173200,450016455,3580,3580,3580,3580,0
20230601,173100,450016455,3580,3580,3580,3580,0
20230601,173000,450016455,3580,3580,3580,3580,0
20230601,172900,450016455,3580,3580,3580,3580,6759
20230601,172800,450016455,3580,3580,3580,3580,0
20230601,172700,450016455,3580,3580,3580,3580,0
20230601,172600,450016455,3580,3580,3580,3580,0
20230601,172500,450016455,3580,3580,3580,3580,0
20230601,172400,450016455,3580,3580,3580,3580,0
20230601,172300,450016455,3580,3580,3580,3580,0
20230601,172200,450016455,3580,3580,3580,3580,0
20230601,172100,450016455,3580,3580,3580,3580,0
20230601,172000,450016455,3580,3580,3580,3580,0
20230601,171900,450016455,3580,3580,3580,3580,0
20230601,171800,450016455,3580,3580,3580,3580,0
20230601,171700,450016455,3580,3580,3580,3580,0
20230601,171600,450016455,3580,3580,3580,3580,0
20230601,171500,450016455,3580,3580,3580,3580,0
20230601,171400,450016455,3580,3580,3580,3580,0
20230601,171300,450016455,3580,3580,3580,3580,0
20230601,171200,450016455,3580,3580,3580,3580,0
20230601,171100,450016455,3580,3580,3580,3580,0
20230601,171000,450016455,3580,3580,3580,3580,0
20230601,170900,450016455,3580,3580,3580,3580,0
20230601,170800,450016455,3580,3580,3580,3580,0
20230601,170700,450016455,3580,3580,3580,3580,0
20230601,170600,450016455,3580,3580,3580,3580,0
20230601,170500,450016455,3580,3580,3580,3580,0
20230601,170400,450016455,3580,3580,3580,3580,0
20230601,170300,450016455,3580,3580,3580,3580,0
20230601,170200,450016455,3580,3580,3580,3580,0
20230601,170100,450016455,3580,3580,3580,3580,0
20230601,170000,450016455,3580,3580,3580,3580,0
20230601,165900,450016455,3580,3580,3580,3580,6759
20230601,165800,450016455,3580,3580,3580,3580,0
20230601,165700,450016455,3580,3580,3580,3580,0
20230601,165600,450016455,3580,3580,3580,3580,0
20230601,165500,450016455,3580,3580,3580,3580,0
20230601,165400,450016455,3580,3580,3580,3580,0
20230601,165300,450016455,3580,3580,3580,3580,0
20230601,165200,450016455,3580,3580,3580,3580,0
20230601,165100,450016455,3580,3580,3580,3580,0
20230601,165000,450016455,3580,3580,3580,3580,0
20230601,164900,450016455,3580,3580,3580,3580,0
20230601,164800,450016455,3580,3580,3580,3580,0
20230601,164700,450016455,3580,3580,3580,3580,0
20230601,164600,450016455,3580,3580,3580,3580,0
20230601,164500,450016455,3580,3580,3580,3580,0
20230601,164400,450016455,3580,3580,3580,3580,0
20230601,164300,450016455,3580,3580,3580,3580,0
20230601,164200,450016455,3580,3580,3580,3580,0
20230601,164100,450016455,3580,3580,3580,3580,0
20230601,164000,450016455,3580,3580,3580,3580,0
20230601,163900,450016455,3580,3580,3580,3580,0
20230601,163800,450016455,3580,3580,3580,3580,0
20230601,163700,450016455,3580,3580,3580,3580,0
20230601,163600,450016455,3580,3580,3580,3580,0
20230601,163500,450016455,3580,3580,3580,3580,0
20230601,163400,450016455,3580,3580,3580,3580,0
20230601,163300,450016455,3580,3580,3580,3580,0
20230601,163200,450016455,3580,3580,3580,3580,0
20230601,163100,450016455,3580,3580,3580,3580,0
20230601,163000,450016455,3580,3580,3580,3580,0
20230601,162900,450016455,3580,3580,3580,3580,6759
20230601,162800,450016455,3580,3580,3580,3580,0
20230601,162700,450016455,3580,3580,3580,3580,0
20230601,162600,450016455,3580,3580,3580,3580,0
20230601,162500,450016455,3580,3580,3580,3580,0
20230601,162400,450016455,3580,3580,3580,3580,0
20230601,162300,450016455,3580,3580,3580,3580,0
20230601,162200,450016455,3580,3580,3580,3580,0
20230601,162100,450016455,3580,3580,3580,3580,0
20230601,162000,450016455,3580,3580,3580,3580,0
20230601,161900,450016455,3580,3580,3580,3580,0
20230601,161800,450016455,3580,3580,3580,3580,0
20230601,161700,450016455,3580,3580,3580,3580,0
20230601,161600,450016455,3580,3580,3580,3580,0
20230601,161500,450016455,3580,3580,3580,3580,0
20230601,161400,450016455,3580,3580,3580,3580,0
20230601,161300,450016455,3580,3580,3580,3580,0
20230601,161200,450016455,3580,3580,3580,3580,0
20230601,161100,450016455,3580,3580,3580,3580,0
20230601,161000,450016455,3580,3580,3580,3580,0
20230601,160900,450016455,3580,3580,3580,3580,0
20230601,160800,450016455,3580,3580,3580,3580,0
20230601,160700,450016455,3580,3580,3580,3580,0
20230601,160600,450016455,3580,3580,3580,3580,0
20230601,160500,450016455,3580,3580,3580,3580,0
20230601,160400,450016455,3580,3580,3580,3580,0
20230601,160300,450016455,3580,3580,3580,3580,0
20230601,160200,450016455,3580,3580,3580,3580,0
20230601,160100,450016455,3580,3580,3580,3580,0
20230601,160000,450016455,3580,3580,3580,3580,0
20230601,155900,450016455,3580,3580,3580,3580,6759
20230601,155800,450016455,3580,3580,3580,3580,0
20230601,155700,450016455,3580,3580,3580,3580,0
20230601,155600,450016455,3580,3580,3580,3580,0
20230601,155500,450016455,3580,3580,3580,3580,0
20230601,155400,450016455,3580,3580,3580,3580,0
20230601,155300,450016455,3580,3580,3580,3580,0
20230601,155200,450016455,3580,3580,3580,3580,0
20230601,155100,450016455,3580,3580,3580,3580,0
20230601,155000,450016455,3580,3580,3580,3580,0
20230601,154900,450016455,3580,3580,3580,3580,0
20230601,154800,450016455,3580,3580,3580,3580,0
20230601,154700,450016455,3580,3580,3580,3580,0
20230601,154600,450016455,3580,3580,3580,3580,0
20230601,154500,450016455,3580,3580,3580,3580,0
20230601,154400,450016455,3580,3580,3580,3580,0
20230601,154300,450016455,3580,3580,3580,3580,0
20230601,154200,450016455,3580,3580,3580,3580,0
20230601,154100,450016455,3580,3580,3580,3580,0
20230601,154000,450016455,3580,3580,3580,3580,0
20230601,153900,450016455,3580,3580,3580,3580,0
20230601,153800,450016455,3580,3580,3580,3580,0
20230601,153700,450016455,3580,3580,3580,3580,0
20230601,153600,450016455,3580,3580,3580,3580,0
20230601,153500,450016455,3580,3580,3580,3580,0
20230601,153400,450016455,3580,3580,3580,3580,0
20230601,153300,450016455,3580,3580,3580,3580,0
20230601,153200,450016455,3580,3580,3580,3580,0
20230601,153100,450016455,3580,3580,3580,3580,0
20230601,153000,450016455,3580,3580,3580,3580,6759
20230601,152900,425819235,3595,3595,3595,3595,0
20230601,152800,425819235,3595,3595,3595,3595,0
20230601,152700,425819235,3595,3595,3595,3595,0
20230601,152600,425819235,3595,3595,3595,3595,0
20230601,152500,425819235,3595,3595,3595,3595,0
20230601,152400,425819235,3595,3595,3595,3595,0
20230601,152300,425819235,3595,3595,3595,3595,0
20230601,152200,425819235,3595,3595,3595,3595,0
20230601,152100,425819235,3595,3595,3595,3595,0
20230601,152000,425819235,3595,3595,3595,3595,0
20230601,151900,425819235,3595,3585,3600,3580,1412
20230601,151800,420746730,3590,3585,3590,3580,2739
20230601,151700,410927815,3585,3590,3590,3585,278
20230601,151600,409930270,3585,3585,3585,3585,83
20230601,151500,409632715,3595,3585,3595,3585,333
20230601,151400,408437390,3585,3590,3595,3585,275
20230601,151300,407450605,3585,3585,3585,3585,81
20230601,151200,407160220,3585,3590,3595,3585,592
20230601,151100,405035345,3595,3595,3595,3595,78
20230601,151000,404754935,3595,3595,3595,3590,78
20230601,150900,404474530,3595,3595,3595,3595,151
20230601,150800,403931685,3595,3595,3595,3590,157
20230601,150700,403367280,3595,3595,3595,3595,75
20230601,150600,403097655,3595,3595,3595,3595,76
20230601,150500,402824435,3590,3595,3595,3590,97
20230601,150400,402475725,3595,3595,3595,3595,1216
20230601,150300,398104205,3595,3590,3595,3585,237
20230601,150200,397253300,3595,3595,3595,3595,80
20230601,150100,396965700,3585,3595,3595,3585,81
20230601,150000,396674555,3585,3595,3595,3585,151
20230601,145900,396131720,3595,3595,3595,3595,1
20230601,145800,396128125,3595,3585,3595,3585,77
20230601,145700,395851330,3585,3585,3585,3585,0
20230601,145600,395851330,3585,3585,3585,3585,1
20230601,145500,395847745,3600,3600,3600,3600,0
20230601,145400,395847745,3600,3585,3600,3585,1117
20230601,145300,391842145,3585,3600,3600,3585,77
20230601,145200,391564975,3600,3590,3600,3590,104
20230601,145100,391191465,3595,3590,3595,3590,13
20230601,145000,391144790,3595,3595,3595,3595,81
20230601,144900,390853595,3600,3595,3600,3585,2173
20230601,144800,383061855,3590,3585,3595,3585,210
20230601,144700,382308965,3585,3585,3585,3585,6
20230601,144600,382287455,3580,3595,3595,3580,1370
20230601,144500,377376185,3585,3585,3585,3585,87
20230601,144400,377064290,3585,3585,3585,3585,0
20230601,144300,377064290,3585,3595,3595,3585,237
20230601,144200,376213130,3595,3590,3595,3590,78
20230601,144100,375933105,3595,3590,3595,3590,77
20230601,144000,375656300,3580,3585,3585,3580,96
20230601,143900,375312585,3580,3580,3580,3580,1
20230601,143800,375309005,3580,3595,3595,3580,1113
20230601,143700,371317125,3595,3595,3595,3595,237
20230601,143600,370465110,3595,3600,3600,3595,79
20230601,143500,370180720,3595,3595,3595,3595,0
20230601,143400,370180720,3595,3595,3595,3595,111
20230601,143300,369781675,3595,3595,3595,3595,93
20230601,143200,369447340,3595,3595,3595,3595,0
20230601,143100,369447340,3595,3600,3600,3595,77
20230601,143000,369170150,3600,3600,3600,3600,76
20230601,142900,368896550,3600,3590,3600,3590,3
20230601,142800,368885760,3600,3600,3600,3600,75
20230601,142700,368615760,3600,3590,3600,3590,79
20230601,142600,368331380,3595,3590,3595,3590,76
20230601,142500,368058535,3590,3590,3590,3590,1
20230601,142400,368054945,3590,3595,3595,3590,258
20230601,142300,367128720,3595,3595,3595,3595,152
20230601,142200,366582280,3595,3595,3600,3595,518
20230601,142100,364719690,3600,3595,3600,3595,645
20230601,142000,362400905,3595,3590,3595,3585,176
20230601,141900,361769130,3585,3595,3595,3585,77
20230601,141800,361492325,3585,3585,3585,3585,81
20230601,141700,361201940,3585,3580,3585,3580,59
20230601,141600,360990430,3575,3595,3595,3575,9017
20230601,141500,328721125,3595,3595,3595,3595,0
20230601,141400,328721125,3595,3600,3600,3595,77
20230601,141300,328443935,3600,3600,3600,3600,76
20230601,141200,328170335,3600,3600,3600,3600,77
20230601,141100,327893135,3600,3600,3600,3600,0
20230601,141000,327893135,3600,3600,3600,3600,76
20230601,140900,327619535,3610,3610,3610,3610,76
20230601,140800,327345175,3610,3610,3610,3605,220
20230601,140700,326550980,3610,3590,3610,3590,239
20230601,140600,325689330,3610,3610,3610,3610,76
20230601,140500,325414970,3610,3590,3610,3590,110
20230601,140400,325020030,3610,3610,3610,3580,3003
20230601,140300,314254260,3590,3595,3595,3590,1590
20230601,140200,308543830,3600,3600,3600,3595,615
20230601,140100,306330305,3600,3600,3600,3600,0
20230601,140000,306330305,3600,3610,3610,3600,174
20230601,135900,305703130,3610,3610,3610,3610,0
20230601,135800,305703130,3610,3610,3610,3610,153
20230601,135700,305150800,3605,3610,3610,3605,77
20230601,135600,304872835,3600,3600,3600,3600,0
20230601,135500,304872835,3600,3600,3600,3600,2
20230601,135400,304865635,3610,3610,3610,3610,175
20230601,135300,304233885,3610,3600,3610,3600,77
20230601,135200,303955925,3605,3605,3605,3605,133
20230601,135100,303476460,3605,3605,3605,3605,0
20230601,135000,303476460,3605,3605,3605,3605,80
20230601,134900,303188060,3605,3610,3610,3605,148
20230601,134800,302654145,3610,3605,3610,3605,78
20230601,134700,302372570,3610,3610,3610,3610,75
20230601,134600,302101820,3610,3610,3610,3610,500
20230601,134500,300296820,3610,3610,3610,3600,79
20230601,134400,300011640,3605,3610,3610,3605,967
20230601,134300,296520865,3605,3610,3610,3600,577
20230601,134200,294440415,3610,3610,3610,3610,0
20230601,134100,294440415,3610,3610,3610,3610,77
20230601,134000,294162445,3600,3610,3610,3600,350
20230601,133900,292899945,3610,3610,3610,3610,100
20230601,133800,292538945,3610,3610,3610,3605,785
20230601,133700,289705255,3605,3605,3605,3605,284
20230601,133600,288681435,3605,3600,3605,3600,152
20230601,133500,288133480,3605,3605,3605,3605,76
20230601,133400,287859500,3605,3605,3605,3605,77
20230601,133300,287581915,3600,3600,3600,3600,2
20230601,133200,287574715,3605,3605,3605,3605,77
20230601,133100,287297130,3600,3600,3600,3600,137
20230601,133000,286803930,3600,3600,3600,3600,0
20230601,132900,286803930,3600,3600,3600,3600,183
20230601,132800,286145130,3605,3605,3605,3600,44
20230601,132700,285986520,3605,3605,3605,3605,153
20230601,132600,285434955,3595,3605,3605,3595,76
20230601,132500,285160985,3605,3605,3605,3605,0
20230601,132400,285160985,3605,3605,3605,3605,75
20230601,132300,284890610,3595,3600,3600,3595,77
20230601,132200,284613420,3600,3600,3600,3600,1
20230601,132100,284609820,3595,3600,3600,3595,77
20230601,132000,284332625,3600,3605,3605,3600,866
20230601,131900,281215010,3605,3595,3605,3595,77
20230601,131800,280937435,3605,3605,3605,3605,75
20230601,131700,280667060,3605,3605,3605,3605,106
20230601,131600,280284930,3605,3605,3605,3605,0
20230601,131500,280284930,3605,3605,3605,3605,125
20230601,131400,279834305,3605,3605,3605,3605,176
20230601,131300,279199825,3605,3605,3605,3605,75
20230601,131200,278929450,3605,3605,3605,3605,0
20230601,131100,278929450,3605,3605,3605,3605,75
20230601,131000,278659075,3605,3605,3605,3605,76
20230601,130900,278385095,3605,3605,3605,3605,75
20230601,130800,278114720,3605,3605,3605,3605,2
20230601,130700,278107510,3600,3600,3600,3600,75
20230601,130600,277837510,3600,3600,3600,3600,78
20230601,130500,277556710,3595,3595,3595,3595,75
20230601,130400,277287085,3595,3595,3595,3595,76
20230601,130300,277013865,3595,3595,3595,3595,0
20230601,130200,277013865,3595,3595,3595,3595,75
20230601,130100,276744240,3595,3595,3595,3595,88
20230601,130000,276427880,3595,3595,3595,3595,73
20230601,125900,276165445,3595,3595,3600,3595,448
20230601,125800,274554145,3595,3595,3595,3595,150
20230601,125700,274014895,3595,3595,3595,3595,76
20230601,125600,273741675,3595,3595,3595,3595,2
20230601,125500,273734485,3590,3590,3590,3590,846
20230601,125400,270697345,3595,3595,3595,3595,150
20230601,125300,270158095,3595,3590,3595,3590,177
20230601,125200,269522280,3590,3590,3590,3590,0
20230601,125100,269522280,3590,3605,3605,3590,1637
20230601,125000,263641385,3595,3595,3595,3595,0
20230601,124900,263641385,3595,3595,3595,3595,0
20230601,124800,263641385,3595,3605,3605,3595,501
20230601,124700,261840280,3600,3600,3600,3600,76
20230601,124600,261566680,3600,3600,3600,3600,0
20230601,124500,261566680,3600,3600,3600,3600,75
20230601,124400,261296680,3600,3600,3600,3600,125
20230601,124300,260846680,3600,3600,3600,3595,117
20230601,124200,260425680,3600,3600,3600,3600,1
20230601,124100,260422080,3600,3600,3600,3600,76
20230601,124000,260148480,3600,3600,3600,3600,276
20230601,123900,259154880,3605,3605,3605,3605,76
20230601,123800,258880900,3605,3610,3610,3600,733
20230601,123700,256241340,3610,3605,3610,3605,21
20230601,123600,256165630,3605,3610,3610,3605,82
20230601,123500,255870015,3610,3610,3610,3610,75
20230601,123400,255599265,3610,3610,3610,3610,75
20230601,123300,255328515,3610,3610,3610,3610,2
20230601,123200,255321295,3600,3610,3610,3600,77
20230601,123100,255043335,3610,3610,3610,3610,75
20230601,123000,254772585,3610,3610,3610,3610,75
20230601,122900,254501835,3610,3610,3610,3610,0
20230601,122800,254501835,3610,3610,3610,3610,76
20230601,122700,254227475,3610,3605,3610,3605,79
20230601,122600,253942665,3605,3610,3610,3605,106
20230601,122500,253560155,3610,3610,3610,3610,1
20230601,122400,253556545,3610,3610,3610,3610,75
20230601,122300,253285795,3610,3610,3610,3610,75
20230601,122200,253015045,3610,3610,3610,3610,76
20230601,122100,252740685,3610,3610,3610,3610,94
20230601,122000,252401345,3610,3610,3610,3610,0
20230601,121900,252401345,3610,3610,3610,3610,76
20230601,121800,252126985,3610,3610,3610,3610,76
20230601,121700,251852625,3610,3605,3610,3605,77
20230601,121600,251575030,3605,3605,3605,3605,300
20230601,121500,250493530,3605,3605,3605,3605,151
20230601,121400,249949175,3605,3605,3605,3605,151
20230601,121300,249404820,3605,3605,3605,3605,5
20230601,121200,249386795,3595,3595,3595,3595,0
20230601,121100,249386795,3595,3595,3595,3595,1
20230601,121000,249383200,3605,3605,3605,3605,75
20230601,120900,249112825,3605,3605,3605,3605,75
20230601,120800,248842450,3605,3605,3605,3600,80
20230601,120700,248554430,3600,3600,3600,3600,6
20230601,120600,248532830,3605,3605,3605,3605,75
20230601,120500,248262455,3605,3600,3605,3600,181
20230601,120400,247610445,3600,3600,3600,3600,93
20230601,120300,247275645,3600,3600,3600,3600,366
20230601,120200,245958045,3600,3600,3600,3600,77
20230601,120100,245680845,3600,3600,3600,3600,153
20230601,120000,245130045,3600,3600,3600,3600,75
20230601,115900,244860045,3600,3600,3600,3600,0
20230601,115800,244860045,3600,3595,3600,3595,171
20230601,115700,244244925,3600,3600,3600,3600,76
20230601,115600,243971325,3600,3600,3600,3600,75
20230601,115500,243701325,3595,3595,3600,3595,590
20230601,115400,241580270,3600,3600,3600,3600,82
20230601,115300,241285070,3595,3595,3595,3595,81
20230601,115200,240993875,3600,3600,3600,3600,75
20230601,115100,240723875,3600,3600,3600,3600,126
20230601,115000,240270275,3600,3600,3600,3600,2
20230601,114900,240263075,3600,3600,3600,3600,105
20230601,114800,239885075,3600,3600,3600,3600,75
20230601,114700,239615075,3600,3600,3600,3600,152
20230601,114600,239067875,3600,3600,3600,3600,1389
20230601,114500,234067475,3600,3600,3600,3600,76
20230601,114400,233793875,3600,3600,3600,3600,75
20230601,114300,233523875,3595,3595,3595,3595,1151
20230601,114200,229386030,3595,3595,3595,3595,0
20230601,114100,229386030,3595,3595,3595,3595,75
20230601,114000,229116405,3590,3590,3590,3590,94
20230601,113900,228778945,3590,3590,3590,3590,0
20230601,113800,228778945,3590,3595,3595,3590,199
20230601,113700,228064160,3595,3595,3595,3595,0
20230601,113600,228064160,3595,3595,3595,3595,77
20230601,113500,227787345,3590,3595,3595,3590,242
20230601,113400,226917815,3595,3595,3595,3595,77
20230601,113300,226641000,3595,3595,3595,3595,0
20230601,113200,226641000,3595,3595,3595,3590,171
20230601,113100,226026725,3595,3595,3595,3595,75
20230601,113000,225757100,3595,3595,3595,3590,389
20230601,112900,224359040,3590,3590,3590,3590,75
20230601,112800,224089790,3590,3590,3590,3590,0
20230601,112700,224089790,3590,3595,3595,3590,914
20230601,112600,220808155,3595,3595,3595,3595,86
20230601,112500,220498985,3595,3595,3595,3595,87
20230601,112400,220186220,3595,3595,3595,3595,0
20230601,112300,220186220,3595,3595,3595,3595,76
20230601,112200,219913000,3595,3595,3595,3595,751
20230601,112100,217213155,3595,3595,3595,3595,75
20230601,112000,216943530,3595,3595,3595,3595,0
20230601,111900,216943530,3595,3590,3595,3590,168
20230601,111800,216340035,3595,3595,3595,3595,75
20230601,111700,216070410,3595,3595,3595,3595,75
20230601,111600,215800785,3590,3595,3595,3590,94
20230601,111500,215463320,3595,3595,3595,3595,166
20230601,111400,214866550,3595,3590,3595,3590,171
20230601,111300,214252215,3595,3595,3595,3595,76
20230601,111200,213978995,3595,3595,3595,3595,89
20230601,111100,213659040,3595,3590,3595,3590,261
20230601,111000,212721220,3595,3595,3595,3595,75
20230601,110900,212451595,3595,3595,3595,3595,76
20230601,110800,212178375,3595,3595,3595,3595,176
20230601,110700,211545655,3595,3595,3595,3595,0
20230601,110600,211545655,3595,3595,3595,3595,150
20230601,110500,211006405,3595,3595,3595,3595,142
20230601,110400,210495915,3590,3590,3590,3590,12
20230601,110300,210452835,3590,3590,3590,3590,0
20230601,110200,210452835,3590,3590,3590,3590,200
20230601,110100,209734835,3590,3590,3590,3590,375
20230601,110000,208388585,3590,3590,3590,3590,429
20230601,105900,206848475,3590,3590,3590,3590,246
20230601,105800,205965335,3590,3590,3590,3590,330
20230601,105700,204780635,3590,3595,3595,3590,208
20230601,105600,204033155,3590,3590,3590,3590,563
20230601,105500,202011985,3585,3585,3585,3585,0
20230601,105400,202011985,3585,3585,3585,3585,0
20230601,105300,202011985,3585,3585,3585,3585,0
20230601,105200,202011985,3585,3585,3585,3585,131
20230601,105100,201542350,3585,3585,3585,3585,100
20230601,105000,201183850,3585,3585,3585,3585,11
20230601,104900,201144415,3580,3580,3580,3580,591
20230601,104800,199028635,3580,3580,3580,3580,0
20230601,104700,199028635,3580,3580,3580,3580,138
20230601,104600,198534595,3580,3580,3580,3580,1700
20230601,104500,192448595,3585,3585,3585,3585,131
20230601,104400,191978960,3585,3585,3585,3585,2209
20230601,104300,184059695,3580,3580,3580,3580,0
20230601,104200,184059695,3580,3580,3580,3580,92
20230601,104100,183730335,3590,3590,3590,3590,0
20230601,104000,183730335,3590,3590,3590,3590,0
20230601,103900,183730335,3590,3585,3590,3580,108
20230601,103800,183343500,3585,3585,3585,3580,194
20230601,103700,182648025,3585,3585,3585,3585,89
20230601,103600,182328960,3590,3590,3590,3590,150
20230601,103500,181790460,3590,3580,3590,3580,151
20230601,103400,181249870,3580,3585,3585,3580,103
20230601,103300,180881075,3590,3590,3590,3590,1
20230601,103200,180877485,3590,3590,3590,3590,1
20230601,103100,180873895,3575,3595,3595,3570,20277
20230601,103000,108240610,3600,3600,3600,3600,0
20230601,102900,108240610,3600,3600,3600,3600,0
20230601,102800,108240610,3600,3600,3600,3600,100
20230601,102700,107880610,3600,3595,3600,3590,56
20230601,102600,107679425,3595,3595,3595,3595,500
20230601,102500,105881925,3595,3595,3595,3595,0
20230601,102400,105881925,3595,3600,3600,3595,405
20230601,102300,104425925,3600,3600,3600,3600,210
20230601,102200,103669925,3600,3595,3600,3595,105
20230601,102100,103292425,3600,3600,3600,3600,683
20230601,102000,100833625,3600,3600,3600,3600,0
20230601,101900,100833625,3600,3600,3600,3600,0
20230601,101800,100833625,3600,3600,3600,3600,100
20230601,101700,100473625,3605,3605,3605,3605,1
20230601,101600,100470020,3600,3600,3600,3600,0
20230601,101500,100470020,3600,3600,3600,3600,680
20230601,101400,98022020,3595,3595,3595,3595,0
20230601,101300,98022020,3595,3595,3595,3595,1226
20230601,101200,93614550,3595,3595,3595,3595,0
20230601,101100,93614550,3595,3595,3595,3595,0
20230601,101000,93614550,3595,3600,3600,3595,1516
20230601,100900,88162025,3600,3595,3600,3595,4
20230601,100800,88147640,3595,3595,3595,3595,400
20230601,100700,86709640,3600,3600,3600,3600,250
20230601,100600,85809640,3600,3600,3600,3600,16
20230601,100500,85752040,3605,3605,3605,3605,10
20230601,100400,85715990,3605,3605,3605,3605,0
20230601,100300,85715990,3605,3600,3605,3590,3407
20230601,100200,73468490,3605,3605,3605,3605,0
20230601,100100,73468490,3605,3605,3605,3605,27
20230601,100000,73371155,3605,3605,3605,3605,0
20230601,095900,73371155,3605,3605,3605,3605,0
20230601,095800,73371155,3605,3605,3605,3605,31
20230601,095700,73259400,3605,3605,3605,3605,13
20230601,095600,73212535,3605,3605,3605,3605,0
20230601,095500,73212535,3605,3605,3605,3605,0
20230601,095400,73212535,3605,3605,3605,3605,1
20230601,095300,73208930,3605,3605,3605,3605,10
20230601,095200,73172880,3605,3605,3605,3605,0
20230601,095100,73172880,3605,3605,3605,3605,2
20230601,095000,73165670,3600,3600,3600,3600,194
20230601,094900,72467270,3600,3600,3600,3600,0
20230601,094800,72467270,3600,3600,3600,3600,0
20230601,094700,72467270,3600,3600,3600,3600,0
20230601,094600,72467270,3600,3600,3600,3600,0
20230601,094500,72467270,3600,3600,3600,3600,100
20230601,094400,72107270,3595,3595,3595,3595,1
20230601,094300,72103675,3595,3600,3600,3595,867
20230601,094200,68983440,3605,3600,3605,3600,44
20230601,094100,68825035,3600,3610,3610,3600,308
20230601,094000,67716225,3600,3605,3605,3600,2322
20230601,093900,59356850,3610,3610,3610,3610,2
20230601,093800,59349630,3610,3610,3610,3610,0
20230601,093700,59349630,3610,3610,3610,3610,1
20230601,093600,59346020,3610,3605,3610,3605,112
20230601,093500,58941705,3610,3605,3610,3600,114
20230601,093400,58531000,3610,3610,3610,3610,1
20230601,093300,58527390,3600,3605,3605,3600,181
20230601,093200,57875290,3605,3605,3605,3600,721
20230601,093100,55279585,3600,3600,3600,3600,102
20230601,093000,54912385,3610,3610,3610,3610,0
20230601,092900,54912385,3610,3600,3610,3600,100
20230601,092800,54552285,3600,3600,3600,3600,0
20230601,092700,54552285,3600,3605,3605,3600,84
20230601,092600,54249880,3610,3605,3610,3600,823
20230601,092500,51286735,3600,3600,3610,3600,107
20230601,092400,50901385,3610,3605,3610,3600,2841
20230601,092300,40673265,3600,3610,3610,3600,387
20230601,092200,39278535,3600,3610,3610,3600,2623
20230601,092100,29821775,3610,3610,3610,3610,948
20230601,092000,26399495,3615,3615,3615,3615,0
20230601,091900,26399495,3615,3615,3615,3615,0
20230601,091800,26399495,3615,3615,3615,3615,431
20230601,091700,24841430,3620,3620,3620,3620,0
20230601,091600,24841430,3620,3620,3620,3620,2
20230601,091500,24834190,3620,3620,3625,3620,63
20230601,091400,24606115,3625,3620,3625,3615,120
20230601,091300,24171705,3625,3620,3625,3615,1107
20230601,091200,20165160,3620,3615,3620,3615,23
20230601,091100,20081960,3610,3620,3620,3610,202
20230601,091000,19350740,3620,3610,3620,3610,520
20230601,090900,17473435,3610,3610,3615,3610,207
20230601,090800,16726160,3610,3610,3610,3610,121
20230601,090700,16289350,3610,3620,3620,3610,365
20230601,090600,14971120,3615,3615,3615,3615,3
20230601,090500,14960275,3620,3620,3620,3620,1
20230601,090400,14956655,3615,3615,3620,3615,103
20230601,090300,14584300,3615,3615,3615,3615,49
20230601,090200,14407165,3620,3620,3620,3620,0
20230601,090100,14407165,3620,3620,3620,3620,2
20230601,090000,14399925,3635,3600,3660,3600,3998