KissMeData/019540/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201300,570432915,4060,4060,4060,4060,1670
20230601,201200,570432915,4060,4060,4060,4060,0
20230601,201100,570432915,4060,4060,4060,4060,0
20230601,201000,570432915,4060,4060,4060,4060,0
20230601,200900,570432915,4060,4060,4060,4060,0
20230601,200800,570432915,4060,4060,4060,4060,0
20230601,200700,570432915,4060,4060,4060,4060,0
20230601,200600,570432915,4060,4060,4060,4060,0
20230601,200500,570432915,4060,4060,4060,4060,0
20230601,200400,570432915,4060,4060,4060,4060,0
20230601,200300,570432915,4060,4060,4060,4060,0
20230601,200200,570432915,4060,4060,4060,4060,0
20230601,200100,570432915,4060,4060,4060,4060,0
20230601,200000,570432915,4060,4060,4060,4060,0
20230601,195900,570432915,4060,4060,4060,4060,0
20230601,195800,570432915,4060,4060,4060,4060,0
20230601,195700,570432915,4060,4060,4060,4060,0
20230601,195600,570432915,4060,4060,4060,4060,0
20230601,195500,570432915,4060,4060,4060,4060,0
20230601,195400,570432915,4060,4060,4060,4060,0
20230601,195300,570432915,4060,4060,4060,4060,0
20230601,195200,570432915,4060,4060,4060,4060,0
20230601,195100,570432915,4060,4060,4060,4060,0
20230601,195000,570432915,4060,4060,4060,4060,0
20230601,194900,570432915,4060,4060,4060,4060,0
20230601,194800,570432915,4060,4060,4060,4060,0
20230601,194700,570432915,4060,4060,4060,4060,0
20230601,194600,570432915,4060,4060,4060,4060,0
20230601,194500,570432915,4060,4060,4060,4060,0
20230601,194400,570432915,4060,4060,4060,4060,0
20230601,194300,570432915,4060,4060,4060,4060,1670
20230601,194200,570432915,4060,4060,4060,4060,0
20230601,194100,570432915,4060,4060,4060,4060,0
20230601,194000,570432915,4060,4060,4060,4060,0
20230601,193900,570432915,4060,4060,4060,4060,0
20230601,193800,570432915,4060,4060,4060,4060,0
20230601,193700,570432915,4060,4060,4060,4060,0
20230601,193600,570432915,4060,4060,4060,4060,0
20230601,193500,570432915,4060,4060,4060,4060,0
20230601,193400,570432915,4060,4060,4060,4060,0
20230601,193300,570432915,4060,4060,4060,4060,0
20230601,193200,570432915,4060,4060,4060,4060,0
20230601,193100,570432915,4060,4060,4060,4060,0
20230601,193000,570432915,4060,4060,4060,4060,0
20230601,192900,570432915,4060,4060,4060,4060,0
20230601,192800,570432915,4060,4060,4060,4060,0
20230601,192700,570432915,4060,4060,4060,4060,0
20230601,192600,570432915,4060,4060,4060,4060,0
20230601,192500,570432915,4060,4060,4060,4060,0
20230601,192400,570432915,4060,4060,4060,4060,0
20230601,192300,570432915,4060,4060,4060,4060,0
20230601,192200,570432915,4060,4060,4060,4060,0
20230601,192100,570432915,4060,4060,4060,4060,0
20230601,192000,570432915,4060,4060,4060,4060,0
20230601,191900,570432915,4060,4060,4060,4060,0
20230601,191800,570432915,4060,4060,4060,4060,0
20230601,191700,570432915,4060,4060,4060,4060,0
20230601,191600,570432915,4060,4060,4060,4060,0
20230601,191500,570432915,4060,4060,4060,4060,0
20230601,191400,570432915,4060,4060,4060,4060,0
20230601,191300,570432915,4060,4060,4060,4060,1670
20230601,191200,570432915,4060,4060,4060,4060,0
20230601,191100,570432915,4060,4060,4060,4060,0
20230601,191000,570432915,4060,4060,4060,4060,0
20230601,190900,570432915,4060,4060,4060,4060,0
20230601,190800,570432915,4060,4060,4060,4060,0
20230601,190700,570432915,4060,4060,4060,4060,0
20230601,190600,570432915,4060,4060,4060,4060,0
20230601,190500,570432915,4060,4060,4060,4060,0
20230601,190400,570432915,4060,4060,4060,4060,0
20230601,190300,570432915,4060,4060,4060,4060,0
20230601,190200,570432915,4060,4060,4060,4060,0
20230601,190100,570432915,4060,4060,4060,4060,0
20230601,190000,570432915,4060,4060,4060,4060,0
20230601,185900,570432915,4060,4060,4060,4060,0
20230601,185800,570432915,4060,4060,4060,4060,0
20230601,185700,570432915,4060,4060,4060,4060,0
20230601,185600,570432915,4060,4060,4060,4060,0
20230601,185500,570432915,4060,4060,4060,4060,0
20230601,185400,570432915,4060,4060,4060,4060,0
20230601,185300,570432915,4060,4060,4060,4060,0
20230601,185200,570432915,4060,4060,4060,4060,0
20230601,185100,570432915,4060,4060,4060,4060,0
20230601,185000,570432915,4060,4060,4060,4060,0
20230601,184900,570432915,4060,4060,4060,4060,0
20230601,184800,570432915,4060,4060,4060,4060,0
20230601,184700,570432915,4060,4060,4060,4060,0
20230601,184600,570432915,4060,4060,4060,4060,0
20230601,184500,570432915,4060,4060,4060,4060,0
20230601,184400,570432915,4060,4060,4060,4060,0
20230601,184300,570432915,4060,4060,4060,4060,1670
20230601,184200,570432915,4060,4060,4060,4060,0
20230601,184100,570432915,4060,4060,4060,4060,0
20230601,184000,570432915,4060,4060,4060,4060,0
20230601,183900,570432915,4060,4060,4060,4060,0
20230601,183800,570432915,4060,4060,4060,4060,0
20230601,183700,570432915,4060,4060,4060,4060,0
20230601,183600,570432915,4060,4060,4060,4060,0
20230601,183500,570432915,4060,4060,4060,4060,0
20230601,183400,570432915,4060,4060,4060,4060,0
20230601,183300,570432915,4060,4060,4060,4060,0
20230601,183200,570432915,4060,4060,4060,4060,0
20230601,183100,570432915,4060,4060,4060,4060,0
20230601,183000,570432915,4060,4060,4060,4060,0
20230601,182900,570432915,4060,4060,4060,4060,0
20230601,182800,570432915,4060,4060,4060,4060,0
20230601,182700,570432915,4060,4060,4060,4060,0
20230601,182600,570432915,4060,4060,4060,4060,0
20230601,182500,570432915,4060,4060,4060,4060,0
20230601,182400,570432915,4060,4060,4060,4060,0
20230601,182300,570432915,4060,4060,4060,4060,0
20230601,182200,570432915,4060,4060,4060,4060,0
20230601,182100,570432915,4060,4060,4060,4060,0
20230601,182000,570432915,4060,4060,4060,4060,0
20230601,181900,570432915,4060,4060,4060,4060,0
20230601,181800,570432915,4060,4060,4060,4060,0
20230601,181700,570432915,4060,4060,4060,4060,0
20230601,181600,570432915,4060,4060,4060,4060,0
20230601,181500,570432915,4060,4060,4060,4060,0
20230601,181400,570432915,4060,4060,4060,4060,0
20230601,181300,570432915,4060,4060,4060,4060,1670
20230601,181200,570432915,4060,4060,4060,4060,0
20230601,181100,570432915,4060,4060,4060,4060,0
20230601,181000,570432915,4060,4060,4060,4060,0
20230601,180900,570432915,4060,4060,4060,4060,0
20230601,180800,570432915,4060,4060,4060,4060,0
20230601,180700,570432915,4060,4060,4060,4060,0
20230601,180600,570432915,4060,4060,4060,4060,0
20230601,180500,570432915,4060,4060,4060,4060,0
20230601,180400,570432915,4060,4060,4060,4060,0
20230601,180300,570432915,4060,4060,4060,4060,0
20230601,180200,570432915,4060,4060,4060,4060,0
20230601,180100,570432915,4060,4060,4060,4060,0
20230601,180000,570432915,4060,4060,4060,4060,0
20230601,175900,570432915,4060,4060,4060,4060,0
20230601,175800,570432915,4060,4060,4060,4060,0
20230601,175700,570432915,4060,4060,4060,4060,0
20230601,175600,570432915,4060,4060,4060,4060,0
20230601,175500,570432915,4060,4060,4060,4060,0
20230601,175400,570432915,4060,4060,4060,4060,0
20230601,175300,570432915,4060,4060,4060,4060,0
20230601,175200,570432915,4060,4060,4060,4060,0
20230601,175100,570432915,4060,4060,4060,4060,0
20230601,175000,570432915,4060,4060,4060,4060,0
20230601,174900,570432915,4060,4060,4060,4060,0
20230601,174800,570432915,4060,4060,4060,4060,0
20230601,174700,570432915,4060,4060,4060,4060,0
20230601,174600,570432915,4060,4060,4060,4060,0
20230601,174500,570432915,4060,4060,4060,4060,0
20230601,174400,570432915,4060,4060,4060,4060,0
20230601,174300,570432915,4060,4060,4060,4060,1670
20230601,174200,570432915,4060,4060,4060,4060,0
20230601,174100,570432915,4060,4060,4060,4060,0
20230601,174000,570432915,4060,4060,4060,4060,0
20230601,173900,570432915,4060,4060,4060,4060,0
20230601,173800,570432915,4060,4060,4060,4060,0
20230601,173700,570432915,4060,4060,4060,4060,0
20230601,173600,570432915,4060,4060,4060,4060,0
20230601,173500,570432915,4060,4060,4060,4060,0
20230601,173400,570432915,4060,4060,4060,4060,0
20230601,173300,570432915,4060,4060,4060,4060,0
20230601,173200,570432915,4060,4060,4060,4060,0
20230601,173100,570432915,4060,4060,4060,4060,0
20230601,173000,570432915,4060,4060,4060,4060,0
20230601,172900,570432915,4060,4060,4060,4060,0
20230601,172800,570432915,4060,4060,4060,4060,0
20230601,172700,570432915,4060,4060,4060,4060,0
20230601,172600,570432915,4060,4060,4060,4060,0
20230601,172500,570432915,4060,4060,4060,4060,0
20230601,172400,570432915,4060,4060,4060,4060,0
20230601,172300,570432915,4060,4060,4060,4060,0
20230601,172200,570432915,4060,4060,4060,4060,0
20230601,172100,570432915,4060,4060,4060,4060,0
20230601,172000,570432915,4060,4060,4060,4060,0
20230601,171900,570432915,4060,4060,4060,4060,0
20230601,171800,570432915,4060,4060,4060,4060,0
20230601,171700,570432915,4060,4060,4060,4060,0
20230601,171600,570432915,4060,4060,4060,4060,0
20230601,171500,570432915,4060,4060,4060,4060,0
20230601,171400,570432915,4060,4060,4060,4060,0
20230601,171300,570432915,4060,4060,4060,4060,1670
20230601,171200,570432915,4060,4060,4060,4060,0
20230601,171100,570432915,4060,4060,4060,4060,0
20230601,171000,570432915,4060,4060,4060,4060,0
20230601,170900,570432915,4060,4060,4060,4060,0
20230601,170800,570432915,4060,4060,4060,4060,0
20230601,170700,570432915,4060,4060,4060,4060,0
20230601,170600,570432915,4060,4060,4060,4060,0
20230601,170500,570432915,4060,4060,4060,4060,0
20230601,170400,570432915,4060,4060,4060,4060,0
20230601,170300,570432915,4060,4060,4060,4060,0
20230601,170200,570432915,4060,4060,4060,4060,0
20230601,170100,570432915,4060,4060,4060,4060,0
20230601,170000,570432915,4060,4060,4060,4060,0
20230601,165900,570432915,4060,4060,4060,4060,0
20230601,165800,570432915,4060,4060,4060,4060,0
20230601,165700,570432915,4060,4060,4060,4060,0
20230601,165600,570432915,4060,4060,4060,4060,0
20230601,165500,570432915,4060,4060,4060,4060,0
20230601,165400,570432915,4060,4060,4060,4060,0
20230601,165300,570432915,4060,4060,4060,4060,0
20230601,165200,570432915,4060,4060,4060,4060,0
20230601,165100,570432915,4060,4060,4060,4060,0
20230601,165000,570432915,4060,4060,4060,4060,0
20230601,164900,570432915,4060,4060,4060,4060,0
20230601,164800,570432915,4060,4060,4060,4060,0
20230601,164700,570432915,4060,4060,4060,4060,0
20230601,164600,570432915,4060,4060,4060,4060,0
20230601,164500,570432915,4060,4060,4060,4060,0
20230601,164400,570432915,4060,4060,4060,4060,0
20230601,164300,570432915,4060,4060,4060,4060,1670
20230601,164200,570432915,4060,4060,4060,4060,0
20230601,164100,570432915,4060,4060,4060,4060,0
20230601,164000,570432915,4060,4060,4060,4060,0
20230601,163900,570432915,4060,4060,4060,4060,0
20230601,163800,570432915,4060,4060,4060,4060,0
20230601,163700,570432915,4060,4060,4060,4060,0
20230601,163600,570432915,4060,4060,4060,4060,0
20230601,163500,570432915,4060,4060,4060,4060,0
20230601,163400,570432915,4060,4060,4060,4060,0
20230601,163300,570432915,4060,4060,4060,4060,0
20230601,163200,570432915,4060,4060,4060,4060,0
20230601,163100,570432915,4060,4060,4060,4060,0
20230601,163000,570432915,4060,4060,4060,4060,0
20230601,162900,570432915,4060,4060,4060,4060,0
20230601,162800,570432915,4060,4060,4060,4060,0
20230601,162700,570432915,4060,4060,4060,4060,0
20230601,162600,570432915,4060,4060,4060,4060,0
20230601,162500,570432915,4060,4060,4060,4060,0
20230601,162400,570432915,4060,4060,4060,4060,0
20230601,162300,570432915,4060,4060,4060,4060,0
20230601,162200,570432915,4060,4060,4060,4060,0
20230601,162100,570432915,4060,4060,4060,4060,0
20230601,162000,570432915,4060,4060,4060,4060,0
20230601,161900,570432915,4060,4060,4060,4060,0
20230601,161800,570432915,4060,4060,4060,4060,0
20230601,161700,570432915,4060,4060,4060,4060,0
20230601,161600,570432915,4060,4060,4060,4060,0
20230601,161500,570432915,4060,4060,4060,4060,0
20230601,161400,570432915,4060,4060,4060,4060,0
20230601,161300,570432915,4060,4060,4060,4060,1670
20230601,161200,570432915,4060,4060,4060,4060,0
20230601,161100,570432915,4060,4060,4060,4060,0
20230601,161000,570432915,4060,4060,4060,4060,0
20230601,160900,570432915,4060,4060,4060,4060,0
20230601,160800,570432915,4060,4060,4060,4060,0
20230601,160700,570432915,4060,4060,4060,4060,0
20230601,160600,570432915,4060,4060,4060,4060,0
20230601,160500,570432915,4060,4060,4060,4060,0
20230601,160400,570432915,4060,4060,4060,4060,0
20230601,160300,570432915,4060,4060,4060,4060,0
20230601,160200,570432915,4060,4060,4060,4060,0
20230601,160100,570432915,4060,4060,4060,4060,0
20230601,160000,570432915,4060,4060,4060,4060,0
20230601,155900,570432915,4060,4060,4060,4060,0
20230601,155800,570432915,4060,4060,4060,4060,0
20230601,155700,570432915,4060,4060,4060,4060,0
20230601,155600,570432915,4060,4060,4060,4060,0
20230601,155500,570432915,4060,4060,4060,4060,0
20230601,155400,570432915,4060,4060,4060,4060,0
20230601,155300,570432915,4060,4060,4060,4060,0
20230601,155200,570432915,4060,4060,4060,4060,0
20230601,155100,570432915,4060,4060,4060,4060,0
20230601,155000,570432915,4060,4060,4060,4060,0
20230601,154900,570432915,4060,4060,4060,4060,0
20230601,154800,570432915,4060,4060,4060,4060,0
20230601,154700,570432915,4060,4060,4060,4060,0
20230601,154600,570432915,4060,4060,4060,4060,0
20230601,154500,570432915,4060,4060,4060,4060,0
20230601,154400,570432915,4060,4060,4060,4060,0
20230601,154300,570432915,4060,4060,4060,4060,1670
20230601,154200,570432915,4060,4060,4060,4060,0
20230601,154100,570432915,4060,4060,4060,4060,0
20230601,154000,570432915,4060,4060,4060,4060,0
20230601,153900,570432915,4060,4060,4060,4060,0
20230601,153800,570432915,4060,4060,4060,4060,0
20230601,153700,570432915,4060,4060,4060,4060,0
20230601,153600,570432915,4060,4060,4060,4060,0
20230601,153500,570432915,4060,4060,4060,4060,0
20230601,153400,570432915,4060,4060,4060,4060,0
20230601,153300,570432915,4060,4060,4060,4060,0
20230601,153200,570432915,4060,4060,4060,4060,0
20230601,153100,570432915,4060,4060,4060,4060,0
20230601,153000,570432915,4060,4060,4060,4060,1670
20230601,152900,563652715,4045,4045,4045,4045,0
20230601,152800,563652715,4045,4045,4045,4045,0
20230601,152700,563652715,4045,4045,4045,4045,0
20230601,152600,563652715,4045,4045,4045,4045,0
20230601,152500,563652715,4045,4045,4045,4045,0
20230601,152400,563652715,4045,4045,4045,4045,0
20230601,152300,563652715,4045,4045,4045,4045,0
20230601,152200,563652715,4045,4045,4045,4045,0
20230601,152100,563652715,4045,4045,4045,4045,0
20230601,152000,563652715,4045,4045,4045,4045,0
20230601,151900,563652715,4045,4050,4060,4045,1150
20230601,151800,558995985,4060,4060,4060,4060,445
20230601,151700,557189285,4060,4050,4060,4050,1192
20230601,151600,552350765,4050,4050,4050,4050,0
20230601,151500,552350765,4050,4050,4050,4050,1100
20230601,151400,547895765,4050,4050,4050,4050,0
20230601,151300,547895765,4050,4055,4060,4050,4555
20230601,151200,529447000,4060,4060,4060,4060,1
20230601,151100,529442940,4060,4060,4060,4060,300
20230601,151000,528224940,4060,4060,4060,4060,624
20230601,150900,525691500,4060,4055,4060,4055,69
20230601,150800,525411560,4055,4055,4055,4055,152
20230601,150700,524795200,4055,4060,4060,4055,2018
20230601,150600,516611575,4060,4065,4065,4060,800
20230601,150500,513362460,4065,4065,4065,4065,0
20230601,150400,513362460,4065,4065,4065,4065,0
20230601,150300,513362460,4065,4065,4065,4065,100
20230601,150200,512955960,4065,4065,4065,4065,0
20230601,150100,512955960,4065,4065,4065,4065,0
20230601,150000,512955960,4065,4065,4065,4065,47
20230601,145900,512764905,4075,4075,4075,4075,1
20230601,145800,512760830,4065,4065,4065,4065,50
20230601,145700,512557580,4060,4065,4065,4060,1000
20230601,145600,508496335,4070,4070,4070,4070,0
20230601,145500,508496335,4070,4070,4070,4070,822
20230601,145400,505150795,4080,4080,4080,4080,1
20230601,145300,505146715,4070,4070,4070,4070,0
20230601,145200,505146715,4070,4080,4080,4070,491
20230601,145100,503147345,4075,4075,4075,4075,0
20230601,145000,503147345,4075,4075,4075,4075,250
20230601,144900,502128595,4075,4075,4075,4075,4
20230601,144800,502112295,4075,4075,4075,4075,0
20230601,144700,502112295,4075,4075,4075,4075,811
20230601,144600,498807470,4080,4080,4080,4080,588
20230601,144500,496408430,4090,4080,4090,4080,254
20230601,144400,495369670,4080,4080,4080,4080,239
20230601,144300,494394550,4080,4080,4080,4080,201
20230601,144200,493574470,4080,4085,4085,4080,3410
20230601,144100,479655005,4090,4090,4090,4090,206
20230601,144000,478812465,4095,4095,4095,4095,160
20230601,143900,478157265,4100,4100,4100,4100,5
20230601,143800,478136765,4100,4100,4100,4100,11
20230601,143700,478091665,4100,4100,4100,4100,100
20230601,143600,477681665,4100,4100,4100,4100,100
20230601,143500,477271665,4100,4100,4100,4100,0
20230601,143400,477271665,4100,4095,4100,4095,202
20230601,143300,476443470,4100,4105,4105,4100,3242
20230601,143200,463147610,4105,4105,4105,4105,9
20230601,143100,463110665,4110,4110,4110,4110,65
20230601,143000,462843515,4110,4110,4110,4110,31
20230601,142900,462716105,4110,4110,4110,4110,485
20230601,142800,460722755,4110,4110,4110,4110,0
20230601,142700,460722755,4110,4110,4110,4110,100
20230601,142600,460311755,4115,4115,4115,4115,29
20230601,142500,460192420,4115,4115,4115,4115,0
20230601,142400,460192420,4115,4115,4115,4115,10
20230601,142300,460151270,4115,4115,4115,4115,0
20230601,142200,460151270,4115,4115,4115,4115,0
20230601,142100,460151270,4115,4115,4115,4115,46
20230601,142000,459961980,4115,4115,4115,4115,22
20230601,141900,459871450,4100,4100,4100,4100,11
20230601,141800,459826350,4100,4100,4100,4100,0
20230601,141700,459826350,4100,4100,4100,4100,1
20230601,141600,459822250,4115,4115,4115,4115,0
20230601,141500,459822250,4115,4115,4115,4115,10
20230601,141400,459781100,4115,4115,4115,4115,1
20230601,141300,459776985,4115,4115,4115,4100,102
20230601,141200,459358755,4100,4100,4100,4100,0
20230601,141100,459358755,4100,4100,4100,4100,1
20230601,141000,459354655,4115,4115,4115,4115,11
20230601,140900,459309390,4095,4095,4095,4095,273
20230601,140800,458191455,4095,4100,4100,4095,333
20230601,140700,456827190,4110,4110,4110,4110,50
20230601,140600,456621690,4110,4110,4110,4110,8
20230601,140500,456588810,4100,4100,4100,4100,122
20230601,140400,456088610,4110,4100,4110,4100,12
20230601,140300,456039310,4110,4110,4110,4110,0
20230601,140200,456039310,4110,4110,4110,4110,270
20230601,140100,454929610,4110,4110,4110,4100,153
20230601,140000,454301280,4110,4110,4110,4110,276
20230601,135900,453166920,4110,4110,4110,4110,1
20230601,135800,453162810,4110,4105,4110,4095,137
20230601,135700,452601425,4105,4105,4105,4105,18
20230601,135600,452527535,4110,4110,4110,4110,0
20230601,135500,452527535,4110,4110,4110,4110,0
20230601,135400,452527535,4110,4110,4110,4110,95
20230601,135300,452137085,4110,4110,4110,4110,0
20230601,135200,452137085,4110,4110,4110,4110,52
20230601,135100,451923365,4110,4110,4110,4110,2
20230601,135000,451915145,4110,4105,4110,4105,31
20230601,134900,451787770,4110,4110,4110,4110,2
20230601,134800,451779550,4090,4090,4090,4090,3
20230601,134700,451767280,4110,4105,4110,4105,732
20230601,134600,448761530,4090,4090,4090,4090,0
20230601,134500,448761530,4090,4090,4090,4090,0
20230601,134400,448761530,4090,4090,4090,4090,0
20230601,134300,448761530,4090,4105,4105,4090,142
20230601,134200,448178695,4105,4105,4105,4105,11
20230601,134100,448133540,4090,4090,4090,4090,0
20230601,134000,448133540,4090,4090,4090,4090,0
20230601,133900,448133540,4090,4090,4090,4090,0
20230601,133800,448133540,4090,4090,4090,4090,200
20230601,133700,447315540,4090,4095,4095,4090,877
20230601,133600,443725830,4095,4100,4100,4095,249
20230601,133500,442705905,4100,4100,4100,4100,122
20230601,133400,442205705,4095,4095,4095,4095,24
20230601,133300,442107425,4095,4105,4105,4095,1331
20230601,133200,436650300,4100,4110,4110,4100,623
20230601,133100,434094575,4115,4115,4115,4115,858
20230601,133000,430563905,4120,4120,4120,4120,0
20230601,132900,430563905,4120,4120,4120,4120,12
20230601,132800,430514465,4120,4120,4120,4120,905
20230601,132700,426785865,4125,4125,4125,4125,0
20230601,132600,426785865,4125,4125,4125,4125,0
20230601,132500,426785865,4125,4125,4125,4125,0
20230601,132400,426785865,4125,4125,4125,4125,8
20230601,132300,426752865,4125,4125,4125,4125,200
20230601,132200,425927865,4120,4120,4120,4120,100
20230601,132100,425515865,4135,4135,4135,4135,43
20230601,132000,425338060,4135,4125,4150,4125,1063
20230601,131900,420946875,4125,4125,4125,4125,129
20230601,131800,420414750,4125,4125,4125,4125,452
20230601,131700,418550250,4125,4120,4125,4120,254
20230601,131600,417503270,4120,4125,4125,4110,2364
20230601,131500,407777980,4135,4140,4140,4135,211
20230601,131400,406905445,4155,4150,4160,4145,651
20230601,131300,404203985,4140,4140,4140,4140,0
20230601,131200,404203985,4140,4130,4175,4130,501
20230601,131100,402119145,4115,4115,4115,4115,90
20230601,131000,401748795,4135,4115,4135,4115,1162
20230601,130900,396959795,4110,4125,4125,4110,1215
20230601,130800,391954625,4125,4135,4135,4125,210
20230601,130700,391088275,4125,4145,4145,4125,2018
20230601,130600,382743125,4150,4160,4180,4150,1854
20230601,130500,375022225,4165,4155,4185,4155,3256
20230601,130400,361452315,4155,4135,4155,4135,2446
20230601,130300,351320680,4135,4140,4150,4135,2651
20230601,130200,340335550,4140,4120,4140,4120,1696
20230601,130100,333333750,4115,4115,4115,4115,5
20230601,130000,333313175,4110,4110,4110,4110,0
20230601,125900,333313175,4110,4080,4110,4080,13494
20230601,125800,278090720,4070,4070,4070,4070,1468
20230601,125700,272115960,4065,4065,4065,4065,0
20230601,125600,272115960,4065,4065,4065,4065,0
20230601,125500,272115960,4065,4065,4065,4065,5
20230601,125400,272095635,4070,4070,4070,4070,100
20230601,125300,271688635,4070,4070,4070,4070,1
20230601,125200,271684565,4070,4070,4070,4070,444
20230601,125100,269877485,4065,4065,4065,4065,0
20230601,125000,269877485,4065,4065,4065,4065,214
20230601,124900,269007575,4065,4065,4065,4065,1
20230601,124800,269003510,4065,4065,4065,4065,69
20230601,124700,268723025,4065,4065,4065,4065,166
20230601,124600,268048235,4065,4065,4065,4065,11
20230601,124500,268003520,4050,4055,4055,4050,150
20230601,124400,267395880,4050,4050,4050,4050,0
20230601,124300,267395880,4050,4050,4050,4050,0
20230601,124200,267395880,4050,4050,4050,4050,0
20230601,124100,267395880,4050,4050,4050,4050,0
20230601,124000,267395880,4050,4050,4050,4050,0
20230601,123900,267395880,4050,4050,4050,4050,1014
20230601,123800,263289180,4040,4040,4040,4040,0
20230601,123700,263289180,4040,4050,4050,4040,158
20230601,123600,262650510,4050,4050,4050,4050,296
20230601,123500,261451710,4040,4040,4040,4040,0
20230601,123400,261451710,4040,4040,4040,4040,0
20230601,123300,261451710,4040,4040,4040,4040,20
20230601,123200,261370910,4050,4050,4050,4050,1
20230601,123100,261366860,4050,4050,4050,4050,2
20230601,123000,261358760,4050,4045,4050,4045,270
20230601,122900,260265685,4045,4045,4045,4045,15
20230601,122800,260205010,4045,4045,4045,4045,0
20230601,122700,260205010,4045,4045,4045,4045,0
20230601,122600,260205010,4045,4045,4045,4045,0
20230601,122500,260205010,4045,4045,4045,4045,10
20230601,122400,260164560,4045,4045,4045,4045,0
20230601,122300,260164560,4045,4045,4045,4045,0
20230601,122200,260164560,4045,4045,4045,4045,112
20230601,122100,259711520,4045,4050,4050,4045,61
20230601,122000,259464625,4050,4050,4050,4050,0
20230601,121900,259464625,4050,4050,4050,4050,0
20230601,121800,259464625,4050,4050,4050,4040,36
20230601,121700,259319065,4045,4045,4045,4045,192
20230601,121600,258542425,4060,4060,4060,4060,490
20230601,121500,256553025,4080,4080,4080,4080,0
20230601,121400,256553025,4080,4080,4080,4080,1
20230601,121300,256548945,4080,4075,4080,4075,122
20230601,121200,256051640,4075,4075,4075,4075,0
20230601,121100,256051640,4075,4075,4075,4075,10
20230601,121000,256010890,4060,4065,4065,4060,226
20230601,120900,255093280,4060,4060,4075,4060,1071
20230601,120800,250744835,4075,4075,4075,4075,0
20230601,120700,250744835,4075,4075,4075,4075,0
20230601,120600,250744835,4075,4075,4075,4075,0
20230601,120500,250744835,4075,4075,4075,4075,0
20230601,120400,250744835,4075,4075,4075,4075,100
20230601,120300,250337335,4075,4075,4075,4075,12
20230601,120200,250288435,4060,4040,4060,4040,1324
20230601,120100,244913035,4040,4040,4040,4040,0
20230601,120000,244913035,4040,4040,4040,4040,0
20230601,115900,244913035,4040,4040,4040,4040,0
20230601,115800,244913035,4040,4040,4040,4040,1
20230601,115700,244908995,4045,4045,4045,4045,21
20230601,115600,244824050,4045,4045,4045,4045,279
20230601,115500,243695495,4045,4045,4045,4045,0
20230601,115400,243695495,4045,4045,4045,4045,0
20230601,115300,243695495,4045,4075,4075,4045,204
20230601,115200,242864225,4080,4080,4080,4080,0
20230601,115100,242864225,4080,4080,4080,4080,0
20230601,115000,242864225,4080,4060,4080,4060,43
20230601,114900,242688960,4060,4060,4060,4060,30
20230601,114800,242567160,4065,4065,4065,4065,0
20230601,114700,242567160,4065,4065,4065,4065,0
20230601,114600,242567160,4065,4055,4065,4055,122
20230601,114500,242071330,4065,4065,4065,4065,105
20230601,114400,241644505,4065,4065,4065,4065,368
20230601,114300,240148585,4075,4075,4075,4075,0
20230601,114200,240148585,4075,4075,4075,4075,20
20230601,114100,240067085,4080,4080,4080,4080,0
20230601,114000,240067085,4080,4065,4080,4065,238
20230601,113900,239096065,4045,4045,4045,4045,0
20230601,113800,239096065,4045,4035,4045,4035,302
20230601,113700,237874795,4040,4040,4040,4040,0
20230601,113600,237874795,4040,4040,4040,4040,1938
20230601,113500,230045275,4035,4035,4035,4035,0
20230601,113400,230045275,4035,4035,4035,4035,430
20230601,113300,228310225,4030,4030,4030,4030,93
20230601,113200,227935435,4030,4030,4030,4030,0
20230601,113100,227935435,4030,4030,4030,4030,0
20230601,113000,227935435,4030,4030,4030,4030,13
20230601,112900,227883045,4030,4030,4030,4030,2
20230601,112800,227874985,4035,4035,4035,4035,100
20230601,112700,227471485,4030,4030,4030,4030,137
20230601,112600,226919375,4030,4030,4030,4030,0
20230601,112500,226919375,4030,4030,4030,4030,0
20230601,112400,226919375,4030,4030,4030,4030,98
20230601,112300,226524435,4030,4030,4030,4030,40
20230601,112200,226363235,4035,4025,4035,4025,64
20230601,112100,226105565,4025,4025,4025,4025,0
20230601,112000,226105565,4025,4025,4025,4025,0
20230601,111900,226105565,4025,4025,4025,4025,0
20230601,111800,226105565,4025,4025,4025,4025,0
20230601,111700,226105565,4025,4025,4025,4025,11
20230601,111600,226061290,4025,4025,4025,4025,311
20230601,111500,224809515,4025,4025,4025,4025,100
20230601,111400,224407015,4035,4035,4035,4035,0
20230601,111300,224407015,4035,4025,4035,4025,130
20230601,111200,223883735,4025,4025,4025,4025,300
20230601,111100,222676235,4025,4025,4025,4025,10
20230601,111000,222635985,4020,4020,4020,4020,0
20230601,110900,222635985,4020,4020,4020,4020,0
20230601,110800,222635985,4020,4020,4020,4020,144
20230601,110700,222057105,4020,4030,4030,4020,928
20230601,110600,218321820,4030,4030,4030,4030,0
20230601,110500,218321820,4030,4030,4030,4030,0
20230601,110400,218321820,4030,4030,4030,4030,1
20230601,110300,218317790,4035,4035,4035,4035,19
20230601,110200,218241125,4035,4040,4040,4035,2
20230601,110100,218233050,4040,4040,4040,4040,0
20230601,110000,218233050,4040,4020,4040,4020,85
20230601,105900,217891330,4040,4040,4040,4040,0
20230601,105800,217891330,4040,4040,4040,4040,1
20230601,105700,217887290,4040,4040,4040,4040,0
20230601,105600,217887290,4040,4040,4040,4040,3
20230601,105500,217875170,4040,4040,4040,4040,0
20230601,105400,217875170,4040,4030,4040,4030,12
20230601,105300,217826700,4055,4045,4055,4045,20
20230601,105200,217745790,4045,4045,4045,4045,500
20230601,105100,215723290,4030,4030,4030,4030,625
20230601,105000,213204540,4030,4030,4030,4030,238
20230601,104900,212245400,4015,4015,4015,4015,200
20230601,104800,211442400,4010,4010,4010,4010,0
20230601,104700,211442400,4010,4020,4020,4010,1125
20230601,104600,206924330,4020,4020,4020,4020,422
20230601,104500,205227890,4020,4020,4020,4020,114
20230601,104400,204769610,4020,4030,4030,4020,222
20230601,104300,203875910,4030,4015,4030,4015,1300
20230601,104200,198638130,4015,4015,4015,4015,5
20230601,104100,198618055,4015,4015,4015,4015,51
20230601,104000,198413290,4015,4015,4015,4015,2
20230601,103900,198405260,4015,4015,4015,4015,1
20230601,103800,198401245,4010,4015,4015,4010,506
20230601,103700,196371680,4010,4010,4010,4010,0
20230601,103600,196371680,4010,4010,4010,4010,926
20230601,103500,192658420,4025,4030,4030,4015,3718
20230601,103400,177712915,4030,4025,4030,4025,3289
20230601,103300,164459960,4030,4030,4030,4030,602
20230601,103200,162033900,4030,4030,4030,4030,400
20230601,103100,160421900,4030,4030,4030,4030,0
20230601,103000,160421900,4030,4030,4030,4030,0
20230601,102900,160421900,4030,4030,4030,4030,894
20230601,102800,156819080,4035,4035,4035,4035,179
20230601,102700,156096815,4040,4045,4045,4040,1514
20230601,102600,149979190,4045,4045,4060,4045,317
20230601,102500,148696760,4045,4045,4045,4045,0
20230601,102400,148696760,4045,4045,4045,4045,779
20230601,102300,145545705,4045,4045,4045,4045,0
20230601,102200,145545705,4045,4045,4045,4045,0
20230601,102100,145545705,4045,4045,4045,4045,2
20230601,102000,145537615,4065,4065,4065,4065,0
20230601,101900,145537615,4065,4055,4065,4055,613
20230601,101800,143051100,4055,4055,4055,4055,0
20230601,101700,143051100,4055,4055,4055,4055,0
20230601,101600,143051100,4055,4055,4055,4055,0
20230601,101500,143051100,4055,4055,4055,4055,8
20230601,101400,143018660,4080,4055,4080,4055,1700
20230601,101300,136122685,4040,4040,4040,4040,0
20230601,101200,136122685,4040,4040,4040,4040,0
20230601,101100,136122685,4040,4040,4040,4040,0
20230601,101000,136122685,4040,4035,4040,4035,35
20230601,100900,135981310,4035,4035,4035,4035,4
20230601,100800,135965170,4035,4035,4035,4035,947
20230601,100700,132144025,4030,4035,4035,4030,37
20230601,100600,131994880,4030,4030,4030,4030,0
20230601,100500,131994880,4030,4030,4030,4030,255
20230601,100400,130967230,4035,4035,4035,4035,100
20230601,100300,130563730,4030,4030,4030,4030,0
20230601,100200,130563730,4030,4030,4030,4030,300
20230601,100100,129354730,4030,4030,4030,4030,588
20230601,100000,126985090,4030,4030,4030,4030,0
20230601,095900,126985090,4030,4030,4030,4030,260
20230601,095800,125937290,4025,4025,4025,4025,459
20230601,095700,124089815,4025,4025,4025,4025,445
20230601,095600,122298690,4030,4030,4030,4025,3
20230601,095500,122286605,4025,4025,4030,4025,28
20230601,095400,122173775,4025,4030,4035,4025,244
20230601,095300,121191490,4030,4030,4030,4030,3
20230601,095200,121179400,4025,4025,4025,4025,40
20230601,095100,121018400,4025,4025,4025,4025,80
20230601,095000,120696400,4025,4025,4025,4025,30
20230601,094900,120575650,4025,4025,4025,4025,289
20230601,094800,119412425,4025,4025,4025,4025,5
20230601,094700,119392300,4020,4020,4020,4020,780
20230601,094600,116256700,4020,4025,4025,4020,1005
20230601,094500,112216575,4025,4035,4035,4025,621
20230601,094400,109714935,4040,4050,4050,4040,358
20230601,094300,108266260,4055,4055,4055,4055,826
20230601,094200,104916830,4055,4055,4055,4055,6
20230601,094100,104892500,4055,4060,4060,4055,630
20230601,094000,102336780,4065,4070,4070,4065,671
20230601,093900,99609075,4070,4080,4080,4070,403
20230601,093800,97968855,4075,4080,4080,4075,1559
20230601,093700,91612045,4080,4080,4080,4080,102
20230601,093600,91195885,4080,4080,4080,4080,25
20230601,093500,91093885,4080,4080,4080,4080,0
20230601,093400,91093885,4080,4080,4080,4080,0
20230601,093300,91093885,4080,4090,4090,4080,1222
20230601,093200,86100980,4090,4095,4095,4090,302
20230601,093100,84865790,4095,4095,4095,4095,1
20230601,093000,84861695,4095,4095,4095,4095,0
20230601,092900,84861695,4095,4100,4100,4095,675
20230601,092800,82096775,4100,4100,4100,4100,5
20230601,092700,82076275,4100,4100,4100,4100,187
20230601,092600,81309575,4095,4095,4095,4095,36
20230601,092500,81162155,4090,4090,4090,4090,503
20230601,092400,79104885,4100,4095,4100,4095,368
20230601,092300,77597685,4090,4095,4095,4090,596
20230601,092200,75158115,4090,4095,4095,4090,155
20230601,092100,74523395,4090,4110,4110,4090,323
20230601,092000,73195885,4130,4120,4130,4120,2507
20230601,091900,62861875,4115,4105,4115,4105,261
20230601,091800,61789280,4105,4095,4105,4095,5128
20230601,091700,40769350,4085,4080,4085,4080,1246
20230601,091600,35680535,4075,4075,4075,4075,124
20230601,091500,35175235,4075,4075,4075,4075,100
20230601,091400,34767735,4075,4075,4075,4075,1
20230601,091300,34763660,4075,4075,4080,4075,1184
20230601,091200,29933150,4075,4075,4075,4075,532
20230601,091100,27765250,4080,4075,4080,4075,548
20230601,091000,25531865,4070,4070,4070,4070,48
20230601,090900,25336505,4070,4070,4070,4070,104
20230601,090800,24913225,4070,4060,4070,4060,24
20230601,090700,24815570,4060,4060,4060,4060,16
20230601,090600,24750610,4055,4055,4055,4055,349
20230601,090500,23335415,4050,4030,4050,4030,1591
20230601,090400,16899215,4030,4030,4030,4030,300
20230601,090300,15690215,4015,4020,4020,4015,278
20230601,090200,14573995,4010,4010,4010,4010,702
20230601,090100,11758975,4010,4020,4020,4010,900
20230601,090000,8149875,4045,4055,4055,4000,2016