KissMeData/032850/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213100,966699670,6800,6800,6800,6800,4130
20230601,213000,966699670,6800,6800,6800,6800,0
20230601,212900,966699670,6800,6800,6800,6800,0
20230601,212800,966699670,6800,6800,6800,6800,0
20230601,212700,966699670,6800,6800,6800,6800,0
20230601,212600,966699670,6800,6800,6800,6800,0
20230601,212500,966699670,6800,6800,6800,6800,0
20230601,212400,966699670,6800,6800,6800,6800,0
20230601,212300,966699670,6800,6800,6800,6800,0
20230601,212200,966699670,6800,6800,6800,6800,0
20230601,212100,966699670,6800,6800,6800,6800,0
20230601,212000,966699670,6800,6800,6800,6800,0
20230601,211900,966699670,6800,6800,6800,6800,0
20230601,211800,966699670,6800,6800,6800,6800,0
20230601,211700,966699670,6800,6800,6800,6800,0
20230601,211600,966699670,6800,6800,6800,6800,0
20230601,211500,966699670,6800,6800,6800,6800,0
20230601,211400,966699670,6800,6800,6800,6800,0
20230601,211300,966699670,6800,6800,6800,6800,0
20230601,211200,966699670,6800,6800,6800,6800,0
20230601,211100,966699670,6800,6800,6800,6800,0
20230601,211000,966699670,6800,6800,6800,6800,0
20230601,210900,966699670,6800,6800,6800,6800,0
20230601,210800,966699670,6800,6800,6800,6800,0
20230601,210700,966699670,6800,6800,6800,6800,0
20230601,210600,966699670,6800,6800,6800,6800,0
20230601,210500,966699670,6800,6800,6800,6800,0
20230601,210400,966699670,6800,6800,6800,6800,0
20230601,210300,966699670,6800,6800,6800,6800,0
20230601,210200,966699670,6800,6800,6800,6800,0
20230601,210100,966699670,6800,6800,6800,6800,4130
20230601,210000,966699670,6800,6800,6800,6800,0
20230601,205900,966699670,6800,6800,6800,6800,0
20230601,205800,966699670,6800,6800,6800,6800,0
20230601,205700,966699670,6800,6800,6800,6800,0
20230601,205600,966699670,6800,6800,6800,6800,0
20230601,205500,966699670,6800,6800,6800,6800,0
20230601,205400,966699670,6800,6800,6800,6800,0
20230601,205300,966699670,6800,6800,6800,6800,0
20230601,205200,966699670,6800,6800,6800,6800,0
20230601,205100,966699670,6800,6800,6800,6800,0
20230601,205000,966699670,6800,6800,6800,6800,0
20230601,204900,966699670,6800,6800,6800,6800,0
20230601,204800,966699670,6800,6800,6800,6800,0
20230601,204700,966699670,6800,6800,6800,6800,0
20230601,204600,966699670,6800,6800,6800,6800,0
20230601,204500,966699670,6800,6800,6800,6800,0
20230601,204400,966699670,6800,6800,6800,6800,0
20230601,204300,966699670,6800,6800,6800,6800,0
20230601,204200,966699670,6800,6800,6800,6800,0
20230601,204100,966699670,6800,6800,6800,6800,0
20230601,204000,966699670,6800,6800,6800,6800,0
20230601,203900,966699670,6800,6800,6800,6800,0
20230601,203800,966699670,6800,6800,6800,6800,0
20230601,203700,966699670,6800,6800,6800,6800,0
20230601,203600,966699670,6800,6800,6800,6800,0
20230601,203500,966699670,6800,6800,6800,6800,0
20230601,203400,966699670,6800,6800,6800,6800,0
20230601,203300,966699670,6800,6800,6800,6800,0
20230601,203200,966699670,6800,6800,6800,6800,0
20230601,203100,966699670,6800,6800,6800,6800,4130
20230601,203000,966699670,6800,6800,6800,6800,0
20230601,202900,966699670,6800,6800,6800,6800,0
20230601,202800,966699670,6800,6800,6800,6800,0
20230601,202700,966699670,6800,6800,6800,6800,0
20230601,202600,966699670,6800,6800,6800,6800,0
20230601,202500,966699670,6800,6800,6800,6800,0
20230601,202400,966699670,6800,6800,6800,6800,0
20230601,202300,966699670,6800,6800,6800,6800,0
20230601,202200,966699670,6800,6800,6800,6800,0
20230601,202100,966699670,6800,6800,6800,6800,0
20230601,202000,966699670,6800,6800,6800,6800,0
20230601,201900,966699670,6800,6800,6800,6800,0
20230601,201800,966699670,6800,6800,6800,6800,0
20230601,201700,966699670,6800,6800,6800,6800,0
20230601,201600,966699670,6800,6800,6800,6800,0
20230601,201500,966699670,6800,6800,6800,6800,0
20230601,201400,966699670,6800,6800,6800,6800,0
20230601,201300,966699670,6800,6800,6800,6800,0
20230601,201200,966699670,6800,6800,6800,6800,0
20230601,201100,966699670,6800,6800,6800,6800,0
20230601,201000,966699670,6800,6800,6800,6800,0
20230601,200900,966699670,6800,6800,6800,6800,0
20230601,200800,966699670,6800,6800,6800,6800,0
20230601,200700,966699670,6800,6800,6800,6800,0
20230601,200600,966699670,6800,6800,6800,6800,0
20230601,200500,966699670,6800,6800,6800,6800,0
20230601,200400,966699670,6800,6800,6800,6800,0
20230601,200300,966699670,6800,6800,6800,6800,0
20230601,200200,966699670,6800,6800,6800,6800,0
20230601,200100,966699670,6800,6800,6800,6800,4130
20230601,200000,966699670,6800,6800,6800,6800,0
20230601,195900,966699670,6800,6800,6800,6800,0
20230601,195800,966699670,6800,6800,6800,6800,0
20230601,195700,966699670,6800,6800,6800,6800,0
20230601,195600,966699670,6800,6800,6800,6800,0
20230601,195500,966699670,6800,6800,6800,6800,0
20230601,195400,966699670,6800,6800,6800,6800,0
20230601,195300,966699670,6800,6800,6800,6800,0
20230601,195200,966699670,6800,6800,6800,6800,0
20230601,195100,966699670,6800,6800,6800,6800,0
20230601,195000,966699670,6800,6800,6800,6800,0
20230601,194900,966699670,6800,6800,6800,6800,0
20230601,194800,966699670,6800,6800,6800,6800,0
20230601,194700,966699670,6800,6800,6800,6800,0
20230601,194600,966699670,6800,6800,6800,6800,0
20230601,194500,966699670,6800,6800,6800,6800,0
20230601,194400,966699670,6800,6800,6800,6800,0
20230601,194300,966699670,6800,6800,6800,6800,0
20230601,194200,966699670,6800,6800,6800,6800,0
20230601,194100,966699670,6800,6800,6800,6800,0
20230601,194000,966699670,6800,6800,6800,6800,0
20230601,193900,966699670,6800,6800,6800,6800,0
20230601,193800,966699670,6800,6800,6800,6800,0
20230601,193700,966699670,6800,6800,6800,6800,0
20230601,193600,966699670,6800,6800,6800,6800,0
20230601,193500,966699670,6800,6800,6800,6800,0
20230601,193400,966699670,6800,6800,6800,6800,0
20230601,193300,966699670,6800,6800,6800,6800,0
20230601,193200,966699670,6800,6800,6800,6800,0
20230601,193100,966699670,6800,6800,6800,6800,4130
20230601,193000,966699670,6800,6800,6800,6800,0
20230601,192900,966699670,6800,6800,6800,6800,0
20230601,192800,966699670,6800,6800,6800,6800,0
20230601,192700,966699670,6800,6800,6800,6800,0
20230601,192600,966699670,6800,6800,6800,6800,0
20230601,192500,966699670,6800,6800,6800,6800,0
20230601,192400,966699670,6800,6800,6800,6800,0
20230601,192300,966699670,6800,6800,6800,6800,0
20230601,192200,966699670,6800,6800,6800,6800,0
20230601,192100,966699670,6800,6800,6800,6800,0
20230601,192000,966699670,6800,6800,6800,6800,0
20230601,191900,966699670,6800,6800,6800,6800,0
20230601,191800,966699670,6800,6800,6800,6800,0
20230601,191700,966699670,6800,6800,6800,6800,0
20230601,191600,966699670,6800,6800,6800,6800,0
20230601,191500,966699670,6800,6800,6800,6800,0
20230601,191400,966699670,6800,6800,6800,6800,0
20230601,191300,966699670,6800,6800,6800,6800,0
20230601,191200,966699670,6800,6800,6800,6800,0
20230601,191100,966699670,6800,6800,6800,6800,0
20230601,191000,966699670,6800,6800,6800,6800,0
20230601,190900,966699670,6800,6800,6800,6800,0
20230601,190800,966699670,6800,6800,6800,6800,0
20230601,190700,966699670,6800,6800,6800,6800,0
20230601,190600,966699670,6800,6800,6800,6800,0
20230601,190500,966699670,6800,6800,6800,6800,0
20230601,190400,966699670,6800,6800,6800,6800,0
20230601,190300,966699670,6800,6800,6800,6800,0
20230601,190200,966699670,6800,6800,6800,6800,0
20230601,190100,966699670,6800,6800,6800,6800,4130
20230601,190000,966699670,6800,6800,6800,6800,0
20230601,185900,966699670,6800,6800,6800,6800,0
20230601,185800,966699670,6800,6800,6800,6800,0
20230601,185700,966699670,6800,6800,6800,6800,0
20230601,185600,966699670,6800,6800,6800,6800,0
20230601,185500,966699670,6800,6800,6800,6800,0
20230601,185400,966699670,6800,6800,6800,6800,0
20230601,185300,966699670,6800,6800,6800,6800,0
20230601,185200,966699670,6800,6800,6800,6800,0
20230601,185100,966699670,6800,6800,6800,6800,0
20230601,185000,966699670,6800,6800,6800,6800,0
20230601,184900,966699670,6800,6800,6800,6800,0
20230601,184800,966699670,6800,6800,6800,6800,0
20230601,184700,966699670,6800,6800,6800,6800,0
20230601,184600,966699670,6800,6800,6800,6800,0
20230601,184500,966699670,6800,6800,6800,6800,0
20230601,184400,966699670,6800,6800,6800,6800,0
20230601,184300,966699670,6800,6800,6800,6800,0
20230601,184200,966699670,6800,6800,6800,6800,0
20230601,184100,966699670,6800,6800,6800,6800,0
20230601,184000,966699670,6800,6800,6800,6800,0
20230601,183900,966699670,6800,6800,6800,6800,0
20230601,183800,966699670,6800,6800,6800,6800,0
20230601,183700,966699670,6800,6800,6800,6800,0
20230601,183600,966699670,6800,6800,6800,6800,0
20230601,183500,966699670,6800,6800,6800,6800,0
20230601,183400,966699670,6800,6800,6800,6800,0
20230601,183300,966699670,6800,6800,6800,6800,0
20230601,183200,966699670,6800,6800,6800,6800,0
20230601,183100,966699670,6800,6800,6800,6800,4130
20230601,183000,966699670,6800,6800,6800,6800,0
20230601,182900,966699670,6800,6800,6800,6800,0
20230601,182800,966699670,6800,6800,6800,6800,0
20230601,182700,966699670,6800,6800,6800,6800,0
20230601,182600,966699670,6800,6800,6800,6800,0
20230601,182500,966699670,6800,6800,6800,6800,0
20230601,182400,966699670,6800,6800,6800,6800,0
20230601,182300,966699670,6800,6800,6800,6800,0
20230601,182200,966699670,6800,6800,6800,6800,0
20230601,182100,966699670,6800,6800,6800,6800,0
20230601,182000,966699670,6800,6800,6800,6800,0
20230601,181900,966699670,6800,6800,6800,6800,0
20230601,181800,966699670,6800,6800,6800,6800,0
20230601,181700,966699670,6800,6800,6800,6800,0
20230601,181600,966699670,6800,6800,6800,6800,0
20230601,181500,966699670,6800,6800,6800,6800,0
20230601,181400,966699670,6800,6800,6800,6800,0
20230601,181300,966699670,6800,6800,6800,6800,0
20230601,181200,966699670,6800,6800,6800,6800,0
20230601,181100,966699670,6800,6800,6800,6800,0
20230601,181000,966699670,6800,6800,6800,6800,0
20230601,180900,966699670,6800,6800,6800,6800,0
20230601,180800,966699670,6800,6800,6800,6800,0
20230601,180700,966699670,6800,6800,6800,6800,0
20230601,180600,966699670,6800,6800,6800,6800,0
20230601,180500,966699670,6800,6800,6800,6800,0
20230601,180400,966699670,6800,6800,6800,6800,0
20230601,180300,966699670,6800,6800,6800,6800,0
20230601,180200,966699670,6800,6800,6800,6800,0
20230601,180100,966699670,6800,6800,6800,6800,4130
20230601,180000,966699670,6800,6800,6800,6800,0
20230601,175900,966699670,6800,6800,6800,6800,0
20230601,175800,966699670,6800,6800,6800,6800,0
20230601,175700,966699670,6800,6800,6800,6800,0
20230601,175600,966699670,6800,6800,6800,6800,0
20230601,175500,966699670,6800,6800,6800,6800,0
20230601,175400,966699670,6800,6800,6800,6800,0
20230601,175300,966699670,6800,6800,6800,6800,0
20230601,175200,966699670,6800,6800,6800,6800,0
20230601,175100,966699670,6800,6800,6800,6800,0
20230601,175000,966699670,6800,6800,6800,6800,0
20230601,174900,966699670,6800,6800,6800,6800,0
20230601,174800,966699670,6800,6800,6800,6800,0
20230601,174700,966699670,6800,6800,6800,6800,0
20230601,174600,966699670,6800,6800,6800,6800,0
20230601,174500,966699670,6800,6800,6800,6800,0
20230601,174400,966699670,6800,6800,6800,6800,0
20230601,174300,966699670,6800,6800,6800,6800,0
20230601,174200,966699670,6800,6800,6800,6800,0
20230601,174100,966699670,6800,6800,6800,6800,0
20230601,174000,966699670,6800,6800,6800,6800,0
20230601,173900,966699670,6800,6800,6800,6800,0
20230601,173800,966699670,6800,6800,6800,6800,0
20230601,173700,966699670,6800,6800,6800,6800,0
20230601,173600,966699670,6800,6800,6800,6800,0
20230601,173500,966699670,6800,6800,6800,6800,0
20230601,173400,966699670,6800,6800,6800,6800,0
20230601,173300,966699670,6800,6800,6800,6800,0
20230601,173200,966699670,6800,6800,6800,6800,0
20230601,173100,966699670,6800,6800,6800,6800,4130
20230601,173000,966699670,6800,6800,6800,6800,0
20230601,172900,966699670,6800,6800,6800,6800,0
20230601,172800,966699670,6800,6800,6800,6800,0
20230601,172700,966699670,6800,6800,6800,6800,0
20230601,172600,966699670,6800,6800,6800,6800,0
20230601,172500,966699670,6800,6800,6800,6800,0
20230601,172400,966699670,6800,6800,6800,6800,0
20230601,172300,966699670,6800,6800,6800,6800,0
20230601,172200,966699670,6800,6800,6800,6800,0
20230601,172100,966699670,6800,6800,6800,6800,0
20230601,172000,966699670,6800,6800,6800,6800,0
20230601,171900,966699670,6800,6800,6800,6800,0
20230601,171800,966699670,6800,6800,6800,6800,0
20230601,171700,966699670,6800,6800,6800,6800,0
20230601,171600,966699670,6800,6800,6800,6800,0
20230601,171500,966699670,6800,6800,6800,6800,0
20230601,171400,966699670,6800,6800,6800,6800,0
20230601,171300,966699670,6800,6800,6800,6800,0
20230601,171200,966699670,6800,6800,6800,6800,0
20230601,171100,966699670,6800,6800,6800,6800,0
20230601,171000,966699670,6800,6800,6800,6800,0
20230601,170900,966699670,6800,6800,6800,6800,0
20230601,170800,966699670,6800,6800,6800,6800,0
20230601,170700,966699670,6800,6800,6800,6800,0
20230601,170600,966699670,6800,6800,6800,6800,0
20230601,170500,966699670,6800,6800,6800,6800,0
20230601,170400,966699670,6800,6800,6800,6800,0
20230601,170300,966699670,6800,6800,6800,6800,0
20230601,170200,966699670,6800,6800,6800,6800,0
20230601,170100,966699670,6800,6800,6800,6800,4130
20230601,170000,966699670,6800,6800,6800,6800,0
20230601,165900,966699670,6800,6800,6800,6800,0
20230601,165800,966699670,6800,6800,6800,6800,0
20230601,165700,966699670,6800,6800,6800,6800,0
20230601,165600,966699670,6800,6800,6800,6800,0
20230601,165500,966699670,6800,6800,6800,6800,0
20230601,165400,966699670,6800,6800,6800,6800,0
20230601,165300,966699670,6800,6800,6800,6800,0
20230601,165200,966699670,6800,6800,6800,6800,0
20230601,165100,966699670,6800,6800,6800,6800,0
20230601,165000,966699670,6800,6800,6800,6800,0
20230601,164900,966699670,6800,6800,6800,6800,0
20230601,164800,966699670,6800,6800,6800,6800,0
20230601,164700,966699670,6800,6800,6800,6800,0
20230601,164600,966699670,6800,6800,6800,6800,0
20230601,164500,966699670,6800,6800,6800,6800,0
20230601,164400,966699670,6800,6800,6800,6800,0
20230601,164300,966699670,6800,6800,6800,6800,0
20230601,164200,966699670,6800,6800,6800,6800,0
20230601,164100,966699670,6800,6800,6800,6800,0
20230601,164000,966699670,6800,6800,6800,6800,0
20230601,163900,966699670,6800,6800,6800,6800,0
20230601,163800,966699670,6800,6800,6800,6800,0
20230601,163700,966699670,6800,6800,6800,6800,0
20230601,163600,966699670,6800,6800,6800,6800,0
20230601,163500,966699670,6800,6800,6800,6800,0
20230601,163400,966699670,6800,6800,6800,6800,0
20230601,163300,966699670,6800,6800,6800,6800,0
20230601,163200,966699670,6800,6800,6800,6800,0
20230601,163100,966699670,6800,6800,6800,6800,4130
20230601,163000,966699670,6800,6800,6800,6800,0
20230601,162900,966699670,6800,6800,6800,6800,0
20230601,162800,966699670,6800,6800,6800,6800,0
20230601,162700,966699670,6800,6800,6800,6800,0
20230601,162600,966699670,6800,6800,6800,6800,0
20230601,162500,966699670,6800,6800,6800,6800,0
20230601,162400,966699670,6800,6800,6800,6800,0
20230601,162300,966699670,6800,6800,6800,6800,0
20230601,162200,966699670,6800,6800,6800,6800,0
20230601,162100,966699670,6800,6800,6800,6800,0
20230601,162000,966699670,6800,6800,6800,6800,0
20230601,161900,966699670,6800,6800,6800,6800,0
20230601,161800,966699670,6800,6800,6800,6800,0
20230601,161700,966699670,6800,6800,6800,6800,0
20230601,161600,966699670,6800,6800,6800,6800,0
20230601,161500,966699670,6800,6800,6800,6800,0
20230601,161400,966699670,6800,6800,6800,6800,0
20230601,161300,966699670,6800,6800,6800,6800,0
20230601,161200,966699670,6800,6800,6800,6800,0
20230601,161100,966699670,6800,6800,6800,6800,0
20230601,161000,966699670,6800,6800,6800,6800,0
20230601,160900,966699670,6800,6800,6800,6800,0
20230601,160800,966699670,6800,6800,6800,6800,0
20230601,160700,966699670,6800,6800,6800,6800,0
20230601,160600,966699670,6800,6800,6800,6800,0
20230601,160500,966699670,6800,6800,6800,6800,0
20230601,160400,966699670,6800,6800,6800,6800,0
20230601,160300,966699670,6800,6800,6800,6800,0
20230601,160200,966699670,6800,6800,6800,6800,0
20230601,160100,966699670,6800,6800,6800,6800,4130
20230601,160000,966699670,6800,6800,6800,6800,0
20230601,155900,966699670,6800,6800,6800,6800,0
20230601,155800,966699670,6800,6800,6800,6800,0
20230601,155700,966699670,6800,6800,6800,6800,0
20230601,155600,966699670,6800,6800,6800,6800,0
20230601,155500,966699670,6800,6800,6800,6800,0
20230601,155400,966699670,6800,6800,6800,6800,0
20230601,155300,966699670,6800,6800,6800,6800,0
20230601,155200,966699670,6800,6800,6800,6800,0
20230601,155100,966699670,6800,6800,6800,6800,0
20230601,155000,966699670,6800,6800,6800,6800,0
20230601,154900,966699670,6800,6800,6800,6800,0
20230601,154800,966699670,6800,6800,6800,6800,0
20230601,154700,966699670,6800,6800,6800,6800,0
20230601,154600,966699670,6800,6800,6800,6800,0
20230601,154500,966699670,6800,6800,6800,6800,0
20230601,154400,966699670,6800,6800,6800,6800,0
20230601,154300,966699670,6800,6800,6800,6800,0
20230601,154200,966699670,6800,6800,6800,6800,0
20230601,154100,966699670,6800,6800,6800,6800,0
20230601,154000,966699670,6800,6800,6800,6800,0
20230601,153900,966699670,6800,6800,6800,6800,0
20230601,153800,966699670,6800,6800,6800,6800,0
20230601,153700,966699670,6800,6800,6800,6800,0
20230601,153600,966699670,6800,6800,6800,6800,0
20230601,153500,966699670,6800,6800,6800,6800,0
20230601,153400,966699670,6800,6800,6800,6800,0
20230601,153300,966699670,6800,6800,6800,6800,0
20230601,153200,966699670,6800,6800,6800,6800,0
20230601,153100,966699670,6800,6800,6800,6800,4130
20230601,153000,966699670,6800,6800,6800,6800,4130
20230601,152900,938615670,6800,6800,6800,6800,0
20230601,152800,938615670,6800,6800,6800,6800,0
20230601,152700,938615670,6800,6800,6800,6800,0
20230601,152600,938615670,6800,6800,6800,6800,0
20230601,152500,938615670,6800,6800,6800,6800,0
20230601,152400,938615670,6800,6800,6800,6800,0
20230601,152300,938615670,6800,6800,6800,6800,0
20230601,152200,938615670,6800,6800,6800,6800,0
20230601,152100,938615670,6800,6800,6800,6800,0
20230601,152000,938615670,6800,6800,6800,6800,0
20230601,151900,938615670,6800,6780,6800,6780,570
20230601,151800,934749670,6780,6780,6780,6780,121
20230601,151700,933929290,6780,6800,6800,6780,213
20230601,151600,932485090,6790,6790,6790,6790,146
20230601,151500,931493750,6770,6800,6800,6770,2197
20230601,151400,916614210,6770,6780,6800,6770,2650
20230601,151300,898657950,6770,6770,6770,6770,0
20230601,151200,898657950,6770,6770,6770,6770,0
20230601,151100,898657950,6770,6780,6780,6770,300
20230601,151000,896626940,6790,6800,6800,6790,4
20230601,150900,896599760,6800,6800,6800,6800,1
20230601,150800,896592960,6800,6800,6800,6800,0
20230601,150700,896592960,6800,6790,6800,6760,2225
20230601,150600,881489530,6780,6760,6780,6760,340
20230601,150500,879185230,6760,6790,6790,6760,56
20230601,150400,878806610,6750,6750,6750,6750,289
20230601,150300,876855860,6750,6750,6750,6750,200
20230601,150200,875505860,6790,6750,6790,6750,201
20230601,150100,874149070,6790,6790,6790,6740,4001
20230601,150000,847109630,6790,6790,6790,6790,19
20230601,145900,846980620,6790,6790,6790,6790,81
20230601,145800,846430630,6790,6790,6790,6790,178
20230601,145700,845222010,6790,6780,6790,6780,661
20230601,145600,840739470,6760,6770,6770,6760,462
20230601,145500,837612430,6770,6780,6780,6770,61
20230601,145400,837199450,6770,6770,6770,6770,0
20230601,145300,837199450,6770,6770,6770,6770,61
20230601,145200,836786480,6780,6780,6780,6780,307
20230601,145100,834705020,6780,6780,6780,6780,693
20230601,145000,830006480,6780,6760,6780,6760,151
20230601,144900,828985700,6770,6770,6770,6770,334
20230601,144800,826724520,6770,6770,6770,6770,37
20230601,144700,826474030,6780,6790,6810,6780,191
20230601,144600,825178550,6790,6790,6800,6790,827
20230601,144500,819560920,6780,6780,6780,6780,0
20230601,144400,819560920,6780,6780,6780,6780,0
20230601,144300,819560920,6780,6780,6780,6780,0
20230601,144200,819560920,6780,6760,6780,6760,303
20230601,144100,817506680,6760,6760,6760,6760,100
20230601,144000,816830680,6760,6760,6760,6760,0
20230601,143900,816830680,6760,6760,6760,6760,63
20230601,143800,816404800,6790,6790,6790,6790,0
20230601,143700,816404800,6790,6790,6790,6790,0
20230601,143600,816404800,6790,6780,6790,6780,32
20230601,143500,816187530,6760,6760,6760,6760,30
20230601,143400,815984730,6750,6750,6750,6750,0
20230601,143300,815984730,6750,6760,6760,6750,1835
20230601,143200,803592170,6760,6770,6770,6760,200
20230601,143100,802238190,6770,6770,6770,6770,4
20230601,143000,802211110,6780,6780,6780,6780,0
20230601,142900,802211110,6780,6780,6780,6780,0
20230601,142800,802211110,6780,6790,6790,6780,725
20230601,142700,797293360,6800,6770,6800,6770,175
20230601,142600,796107110,6770,6770,6770,6770,29
20230601,142500,795910780,6800,6800,6800,6800,0
20230601,142400,795910780,6800,6800,6800,6800,613
20230601,142300,791742380,6800,6770,6800,6760,248
20230601,142200,790061960,6800,6770,6800,6770,3
20230601,142100,790041590,6770,6780,6780,6770,47
20230601,142000,789723130,6780,6790,6790,6780,387
20230601,141900,787099120,6790,6790,6790,6790,150
20230601,141800,786080620,6790,6800,6800,6790,263
20230601,141700,784293150,6810,6820,6820,6810,88
20230601,141600,783693830,6820,6820,6820,6820,1
20230601,141500,783687010,6820,6810,6820,6810,228
20230601,141400,782132550,6800,6810,6810,6800,886
20230601,141300,776107470,6810,6820,6820,6810,475
20230601,141200,772869970,6820,6810,6820,6810,1270
20230601,141100,764213360,6810,6820,6820,6810,479
20230601,141000,760950930,6800,6810,6810,6800,527
20230601,140900,757363060,6810,6810,6820,6810,4712
20230601,140800,725264560,6820,6830,6830,6820,1029
20230601,140700,718246600,6820,6840,6840,6810,1266
20230601,140600,709613860,6830,6810,6830,6810,4646
20230601,140500,677933340,6820,6800,6820,6800,5232
20230601,140400,642293800,6800,6790,6800,6790,1137
20230601,140300,634570970,6800,6770,6800,6770,5945
20230601,140200,594218790,6770,6770,6770,6770,353
20230601,140100,591828980,6750,6760,6760,6750,200
20230601,140000,590477290,6770,6760,6770,6760,361
20230601,135900,588035640,6760,6760,6760,6760,148
20230601,135800,587035160,6730,6730,6730,6730,0
20230601,135700,587035160,6730,6760,6760,6730,888
20230601,135600,581035950,6750,6750,6750,6750,150
20230601,135500,580023450,6730,6730,6730,6730,0
20230601,135400,580023450,6730,6730,6730,6730,3636
20230601,135300,555553170,6730,6730,6730,6730,195
20230601,135200,554240820,6730,6730,6730,6730,8
20230601,135100,554186980,6730,6730,6730,6730,0
20230601,135000,554186980,6730,6730,6730,6730,0
20230601,134900,554186980,6730,6730,6730,6730,193
20230601,134800,552888090,6750,6750,6750,6750,0
20230601,134700,552888090,6750,6750,6750,6750,0
20230601,134600,552888090,6750,6750,6750,6750,0
20230601,134500,552888090,6750,6750,6750,6750,374
20230601,134400,550363590,6720,6740,6740,6720,47
20230601,134300,550047330,6750,6740,6750,6740,242
20230601,134200,548416170,6750,6750,6750,6750,5
20230601,134100,548382420,6760,6760,6760,6760,0
20230601,134000,548382420,6760,6760,6760,6760,0
20230601,133900,548382420,6760,6760,6760,6760,0
20230601,133800,548382420,6760,6760,6760,6760,14
20230601,133700,548287780,6740,6740,6740,6740,0
20230601,133600,548287780,6740,6740,6740,6740,0
20230601,133500,548287780,6740,6740,6740,6740,15
20230601,133400,548186680,6760,6760,6760,6760,15
20230601,133300,548085280,6760,6710,6760,6710,5
20230601,133200,548051640,6710,6710,6710,6710,0
20230601,133100,548051640,6710,6710,6710,6710,2
20230601,133000,548038220,6710,6710,6710,6710,0
20230601,132900,548038220,6710,6740,6740,6710,150
20230601,132800,547031330,6710,6710,6710,6710,0
20230601,132700,547031330,6710,6710,6710,6710,0
20230601,132600,547031330,6710,6710,6710,6710,0
20230601,132500,547031330,6710,6710,6710,6710,0
20230601,132400,547031330,6710,6710,6710,6710,1424
20230601,132300,537476290,6710,6710,6710,6710,0
20230601,132200,537476290,6710,6720,6720,6710,558
20230601,132100,533726730,6720,6720,6720,6720,0
20230601,132000,533726730,6720,6740,6740,6720,1423
20230601,131900,524147770,6740,6740,6740,6740,0
20230601,131800,524147770,6740,6740,6740,6740,0
20230601,131700,524147770,6740,6740,6740,6740,0
20230601,131600,524147770,6740,6740,6740,6740,0
20230601,131500,524147770,6740,6740,6740,6740,300
20230601,131400,522125770,6740,6740,6740,6740,0
20230601,131300,522125770,6740,6740,6740,6740,30
20230601,131200,521923570,6740,6740,6740,6740,0
20230601,131100,521923570,6740,6750,6750,6740,525
20230601,131000,518380170,6750,6750,6750,6750,0
20230601,130900,518380170,6750,6750,6750,6750,0
20230601,130800,518380170,6750,6750,6750,6750,0
20230601,130700,518380170,6750,6750,6750,6750,624
20230601,130600,514168170,6750,6750,6750,6750,0
20230601,130500,514168170,6750,6750,6750,6750,0
20230601,130400,514168170,6750,6750,6750,6750,0
20230601,130300,514168170,6750,6750,6750,6750,0
20230601,130200,514168170,6750,6750,6750,6750,0
20230601,130100,514168170,6750,6750,6750,6750,0
20230601,130000,514168170,6750,6750,6750,6750,2
20230601,125900,514154670,6750,6750,6750,6750,0
20230601,125800,514154670,6750,6750,6750,6750,74
20230601,125700,513655170,6750,6750,6750,6750,0
20230601,125600,513655170,6750,6750,6750,6750,0
20230601,125500,513655170,6750,6750,6750,6750,0
20230601,125400,513655170,6750,6750,6750,6750,1
20230601,125300,513648420,6720,6730,6730,6720,731
20230601,125200,508734230,6750,6750,6750,6750,1
20230601,125100,508727480,6740,6740,6740,6740,0
20230601,125000,508727480,6740,6720,6740,6720,350
20230601,124900,506374480,6720,6720,6720,6720,0
20230601,124800,506374480,6720,6720,6720,6720,172
20230601,124700,505218640,6720,6720,6720,6720,200
20230601,124600,503874640,6720,6720,6720,6720,0
20230601,124500,503874640,6720,6720,6720,6720,0
20230601,124400,503874640,6720,6720,6720,6720,32
20230601,124300,503659600,6720,6720,6720,6720,0
20230601,124200,503659600,6720,6730,6730,6720,1488
20230601,124100,493650840,6730,6750,6750,6730,149
20230601,124000,492648050,6730,6730,6730,6730,0
20230601,123900,492648050,6730,6730,6730,6730,0
20230601,123800,492648050,6730,6730,6730,6730,246
20230601,123700,490992470,6730,6730,6730,6730,1
20230601,123600,490985740,6730,6730,6730,6730,0
20230601,123500,490985740,6730,6730,6730,6730,0
20230601,123400,490985740,6730,6730,6730,6730,720
20230601,123300,486140140,6730,6730,6730,6730,0
20230601,123200,486140140,6730,6730,6730,6730,0
20230601,123100,486140140,6730,6730,6730,6730,279
20230601,123000,484262470,6730,6730,6730,6730,0
20230601,122900,484262470,6730,6730,6730,6730,0
20230601,122800,484262470,6730,6730,6730,6730,0
20230601,122700,484262470,6730,6730,6730,6730,100
20230601,122600,483589470,6730,6730,6730,6730,0
20230601,122500,483589470,6730,6730,6730,6730,0
20230601,122400,483589470,6730,6740,6740,6730,39
20230601,122300,483326970,6730,6730,6730,6730,0
20230601,122200,483326970,6730,6730,6730,6730,0
20230601,122100,483326970,6730,6730,6730,6730,0
20230601,122000,483326970,6730,6730,6730,6730,0
20230601,121900,483326970,6730,6730,6730,6730,2
20230601,121800,483313510,6730,6730,6730,6730,0
20230601,121700,483313510,6730,6730,6730,6730,3
20230601,121600,483293320,6730,6730,6730,6730,13
20230601,121500,483205830,6730,6730,6730,6730,0
20230601,121400,483205830,6730,6730,6730,6730,300
20230601,121300,481186830,6730,6730,6730,6730,0
20230601,121200,481186830,6730,6730,6730,6730,1550
20230601,121100,470755330,6750,6750,6750,6750,67
20230601,121000,470303080,6750,6750,6750,6750,0
20230601,120900,470303080,6750,6750,6750,6750,0
20230601,120800,470303080,6750,6750,6750,6750,10
20230601,120700,470235580,6750,6750,6750,6750,15
20230601,120600,470134330,6750,6770,6770,6750,113
20230601,120500,469369580,6770,6770,6770,6770,297
20230601,120400,467358890,6770,6770,6770,6770,0
20230601,120300,467358890,6770,6760,6770,6760,5
20230601,120200,467325070,6770,6770,6770,6770,1
20230601,120100,467318300,6740,6740,6740,6740,90
20230601,120000,466711700,6760,6760,6760,6760,100
20230601,115900,466035700,6760,6760,6760,6760,0
20230601,115800,466035700,6760,6740,6760,6740,2
20230601,115700,466022200,6780,6760,6780,6750,33
20230601,115600,465798750,6740,6740,6740,6740,100
20230601,115500,465124750,6730,6730,6730,6730,1
20230601,115400,465118020,6730,6730,6730,6730,0
20230601,115300,465118020,6730,6730,6730,6730,0
20230601,115200,465118020,6730,6730,6730,6730,3
20230601,115100,465097830,6730,6730,6730,6730,0
20230601,115000,465097830,6730,6730,6730,6730,100
20230601,114900,464424830,6730,6730,6730,6730,0
20230601,114800,464424830,6730,6730,6730,6730,0
20230601,114700,464424830,6730,6730,6730,6730,0
20230601,114600,464424830,6730,6730,6730,6730,0
20230601,114500,464424830,6730,6730,6730,6730,0
20230601,114400,464424830,6730,6730,6740,6730,572
20230601,114300,460571490,6780,6780,6780,6780,2
20230601,114200,460557930,6720,6720,6720,6720,0
20230601,114100,460557930,6720,6720,6720,6720,0
20230601,114000,460557930,6720,6720,6720,6720,30
20230601,113900,460356330,6720,6760,6780,6720,2729
20230601,113800,441881420,6720,6720,6720,6720,0
20230601,113700,441881420,6720,6730,6730,6720,324
20230601,113600,439702810,6720,6720,6720,6720,0
20230601,113500,439702810,6720,6720,6720,6720,0
20230601,113400,439702810,6720,6720,6720,6720,313
20230601,113300,437599450,6720,6730,6730,6720,110
20230601,113200,436860090,6730,6730,6730,6730,0
20230601,113100,436860090,6730,6730,6730,6730,22
20230601,113000,436712030,6730,6730,6730,6730,0
20230601,112900,436712030,6730,6740,6740,6730,1406
20230601,112800,427249590,6740,6740,6740,6740,1
20230601,112700,427242850,6740,6740,6740,6740,10
20230601,112600,427175450,6750,6750,6750,6750,200
20230601,112500,425825450,6750,6750,6750,6750,0
20230601,112400,425825450,6750,6750,6750,6750,0
20230601,112300,425825450,6750,6750,6750,6750,463
20230601,112200,422700200,6730,6750,6750,6730,2000
20230601,112100,409228200,6730,6730,6730,6730,50
20230601,112000,408891700,6730,6730,6730,6730,0
20230601,111900,408891700,6730,6730,6730,6730,0
20230601,111800,408891700,6730,6730,6730,6730,0
20230601,111700,408891700,6730,6740,6740,6730,125
20230601,111600,408050190,6740,6740,6740,6740,0
20230601,111500,408050190,6740,6740,6740,6740,20
20230601,111400,407915390,6750,6750,6750,6750,0
20230601,111300,407915390,6750,6740,6750,6740,297
20230601,111200,405911520,6730,6730,6730,6730,0
20230601,111100,405911520,6730,6740,6740,6730,14
20230601,111000,405817280,6740,6740,6740,6740,1
20230601,110900,405810540,6740,6740,6740,6740,864
20230601,110800,399987180,6740,6740,6740,6740,0
20230601,110700,399987180,6740,6740,6740,6740,500
20230601,110600,396617180,6740,6740,6740,6740,521
20230601,110500,393105640,6750,6750,6750,6750,0
20230601,110400,393105640,6750,6750,6750,6750,508
20230601,110300,389676640,6750,6750,6750,6750,1105
20230601,110200,382217890,6750,6750,6750,6750,3
20230601,110100,382197640,6780,6780,6780,6780,0
20230601,110000,382197640,6780,6780,6780,6780,0
20230601,105900,382197640,6780,6770,6780,6770,589
20230601,105800,378204330,6780,6780,6780,6780,0
20230601,105700,378204330,6780,6780,6780,6780,0
20230601,105600,378204330,6780,6780,6780,6780,0
20230601,105500,378204330,6780,6780,6780,6780,0
20230601,105400,378204330,6780,6780,6780,6780,9
20230601,105300,378143310,6780,6780,6780,6780,300
20230601,105200,376109310,6780,6770,6780,6770,300
20230601,105100,374078260,6720,6720,6720,6720,448
20230601,105000,371067700,6720,6720,6720,6720,739
20230601,104900,366101620,6720,6740,6740,6720,115
20230601,104800,365327320,6750,6750,6750,6750,50
20230601,104700,364989820,6760,6760,6760,6760,80
20230601,104600,364449020,6770,6770,6770,6770,3
20230601,104500,364428710,6720,6720,6720,6720,0
20230601,104400,364428710,6720,6730,6730,6720,2205
20230601,104300,349611100,6740,6740,6740,6740,309
20230601,104200,347528440,6730,6730,6730,6720,1904
20230601,104100,334715220,6730,6740,6740,6720,1609
20230601,104000,323889540,6730,6730,6740,6720,3267
20230601,103900,301903260,6730,6740,6740,6720,6157
20230601,103800,260460560,6740,6750,6750,6740,1072
20230601,103700,253235260,6750,6750,6750,6740,1936
20230601,103600,240184060,6750,6770,6780,6750,2746
20230601,103500,221594520,6770,6770,6770,6770,95
20230601,103400,220951370,6780,6780,6780,6770,117
20230601,103300,220158120,6780,6780,6780,6780,1
20230601,103200,220151340,6790,6790,6790,6790,48
20230601,103100,219825420,6790,6780,6790,6780,10
20230601,103000,219757600,6780,6780,6790,6780,94
20230601,102900,219120080,6780,6790,6790,6780,112
20230601,102800,218360700,6790,6780,6790,6780,131
20230601,102700,217472450,6780,6780,6780,6780,330
20230601,102600,215235050,6780,6780,6780,6780,33
20230601,102500,215011310,6780,6780,6780,6780,410
20230601,102400,212231510,6770,6770,6770,6770,16
20230601,102300,212123190,6770,6730,6770,6730,570
20230601,102200,208265450,6770,6780,6780,6770,176
20230601,102100,207072180,6730,6770,6770,6730,282
20230601,102000,205165640,6760,6760,6760,6760,2
20230601,101900,205152120,6730,6740,6740,6730,100
20230601,101800,204478590,6760,6760,6760,6760,1
20230601,101700,204471830,6730,6730,6730,6730,0
20230601,101600,204471830,6730,6730,6730,6730,0
20230601,101500,204471830,6730,6730,6730,6730,0
20230601,101400,204471830,6730,6730,6730,6730,383
20230601,101300,201894240,6730,6730,6730,6730,0
20230601,101200,201894240,6730,6730,6730,6730,8
20230601,101100,201840400,6730,6740,6750,6730,161
20230601,101000,200756840,6740,6740,6740,6740,0
20230601,100900,200756840,6740,6750,6750,6740,1002
20230601,100800,194003340,6730,6750,6750,6730,2016
20230601,100700,180416550,6750,6740,6750,6740,883
20230601,100600,174457450,6730,6740,6740,6730,435
20230601,100500,171526050,6740,6740,6740,6740,0
20230601,100400,171526050,6740,6740,6740,6740,0
20230601,100300,171526050,6740,6740,6740,6740,21
20230601,100200,171384510,6740,6740,6740,6740,40
20230601,100100,171114910,6740,6740,6740,6740,44
20230601,100000,170818350,6750,6750,6750,6750,0
20230601,095900,170818350,6750,6740,6750,6740,464
20230601,095800,167687990,6750,6750,6750,6750,0
20230601,095700,167687990,6750,6750,6750,6750,721
20230601,095600,162821240,6760,6760,6760,6760,0
20230601,095500,162821240,6760,6760,6760,6760,0
20230601,095400,162821240,6760,6760,6760,6760,0
20230601,095300,162821240,6760,6750,6760,6750,453
20230601,095200,159759060,6750,6750,6750,6750,29
20230601,095100,159563310,6780,6780,6780,6780,4
20230601,095000,159536190,6750,6780,6780,6730,1506
20230601,094900,149361970,6790,6790,6790,6790,0
20230601,094800,149361970,6790,6760,6790,6760,1820
20230601,094700,137023670,6760,6770,6780,6760,192
20230601,094600,135722650,6770,6740,6770,6740,511
20230601,094500,132266530,6730,6740,6740,6710,501
20230601,094400,128899020,6730,6750,6750,6730,200
20230601,094300,127549910,6750,6750,6750,6750,6
20230601,094200,127509410,6770,6770,6770,6770,0
20230601,094100,127509410,6770,6770,6770,6770,7
20230601,094000,127462020,6730,6740,6740,6730,166
20230601,093900,126344560,6730,6740,6770,6730,1002
20230601,093800,119600530,6740,6770,6770,6740,75
20230601,093700,119093680,6770,6760,6770,6760,140
20230601,093600,118145980,6760,6750,6760,6750,295
20230601,093500,116153630,6750,6750,6750,6740,32
20230601,093400,115937920,6740,6740,6740,6740,148
20230601,093300,114940400,6730,6750,6750,6730,1420
20230601,093200,105372920,6730,6740,6740,6730,850
20230601,093100,99645280,6750,6740,6750,6740,15
20230601,093000,99544170,6740,6740,6740,6740,147
20230601,092900,98553390,6740,6750,6750,6740,92
20230601,092800,97933240,6740,6740,6740,6740,1056
20230601,092700,90815800,6750,6760,6760,6750,144
20230601,092600,89843150,6760,6770,6770,6760,75
20230601,092500,89335650,6770,6760,6770,6760,116
20230601,092400,88551150,6760,6740,6760,6740,1267
20230601,092300,80003800,6740,6740,6740,6740,200
20230601,092200,78655800,6740,6730,6740,6720,712
20230601,092100,73870700,6720,6730,6730,6720,575
20230601,092000,70005440,6730,6750,6750,6730,598
20230601,091900,65980530,6750,6750,6750,6750,96
20230601,091800,65332530,6740,6730,6740,6730,251
20230601,091700,63642910,6730,6730,6730,6720,85
20230601,091600,63071360,6730,6730,6730,6730,60
20230601,091500,62667560,6730,6730,6730,6730,61
20230601,091400,62257030,6730,6740,6740,6730,1299
20230601,091300,53514620,6740,6730,6740,6710,849
20230601,091200,47804190,6730,6720,6730,6720,80
20230601,091100,47266490,6720,6720,6720,6710,544
20230601,091000,43612310,6720,6720,6720,6720,189
20230601,090900,42342230,6710,6720,6720,6710,73
20230601,090800,41852350,6720,6720,6720,6720,96
20230601,090700,41207230,6710,6700,6710,6700,173
20230601,090600,40047900,6710,6710,6710,6710,98
20230601,090500,39390320,6720,6710,6730,6710,887
20230601,090400,33438520,6710,6710,6720,6700,770
20230601,090300,28271930,6710,6730,6730,6710,364
20230601,090200,25827970,6730,6730,6730,6730,0
20230601,090100,25827970,6730,6710,6730,6710,2363
20230601,090000,9926660,6700,6730,6730,6700,1275