KissMeData/054040/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203600,356333280,4510,4510,4510,4510,367
20230601,203500,356333280,4510,4510,4510,4510,0
20230601,203400,356333280,4510,4510,4510,4510,0
20230601,203300,356333280,4510,4510,4510,4510,0
20230601,203200,356333280,4510,4510,4510,4510,0
20230601,203100,356333280,4510,4510,4510,4510,0
20230601,203000,356333280,4510,4510,4510,4510,0
20230601,202900,356333280,4510,4510,4510,4510,0
20230601,202800,356333280,4510,4510,4510,4510,0
20230601,202700,356333280,4510,4510,4510,4510,0
20230601,202600,356333280,4510,4510,4510,4510,0
20230601,202500,356333280,4510,4510,4510,4510,0
20230601,202400,356333280,4510,4510,4510,4510,0
20230601,202300,356333280,4510,4510,4510,4510,0
20230601,202200,356333280,4510,4510,4510,4510,0
20230601,202100,356333280,4510,4510,4510,4510,0
20230601,202000,356333280,4510,4510,4510,4510,0
20230601,201900,356333280,4510,4510,4510,4510,0
20230601,201800,356333280,4510,4510,4510,4510,0
20230601,201700,356333280,4510,4510,4510,4510,0
20230601,201600,356333280,4510,4510,4510,4510,0
20230601,201500,356333280,4510,4510,4510,4510,0
20230601,201400,356333280,4510,4510,4510,4510,0
20230601,201300,356333280,4510,4510,4510,4510,0
20230601,201200,356333280,4510,4510,4510,4510,0
20230601,201100,356333280,4510,4510,4510,4510,0
20230601,201000,356333280,4510,4510,4510,4510,0
20230601,200900,356333280,4510,4510,4510,4510,0
20230601,200800,356333280,4510,4510,4510,4510,0
20230601,200700,356333280,4510,4510,4510,4510,0
20230601,200600,356333280,4510,4510,4510,4510,367
20230601,200500,356333280,4510,4510,4510,4510,0
20230601,200400,356333280,4510,4510,4510,4510,0
20230601,200300,356333280,4510,4510,4510,4510,0
20230601,200200,356333280,4510,4510,4510,4510,0
20230601,200100,356333280,4510,4510,4510,4510,0
20230601,200000,356333280,4510,4510,4510,4510,0
20230601,195900,356333280,4510,4510,4510,4510,0
20230601,195800,356333280,4510,4510,4510,4510,0
20230601,195700,356333280,4510,4510,4510,4510,0
20230601,195600,356333280,4510,4510,4510,4510,0
20230601,195500,356333280,4510,4510,4510,4510,0
20230601,195400,356333280,4510,4510,4510,4510,0
20230601,195300,356333280,4510,4510,4510,4510,0
20230601,195200,356333280,4510,4510,4510,4510,0
20230601,195100,356333280,4510,4510,4510,4510,0
20230601,195000,356333280,4510,4510,4510,4510,0
20230601,194900,356333280,4510,4510,4510,4510,0
20230601,194800,356333280,4510,4510,4510,4510,0
20230601,194700,356333280,4510,4510,4510,4510,0
20230601,194600,356333280,4510,4510,4510,4510,0
20230601,194500,356333280,4510,4510,4510,4510,0
20230601,194400,356333280,4510,4510,4510,4510,0
20230601,194300,356333280,4510,4510,4510,4510,0
20230601,194200,356333280,4510,4510,4510,4510,0
20230601,194100,356333280,4510,4510,4510,4510,0
20230601,194000,356333280,4510,4510,4510,4510,0
20230601,193900,356333280,4510,4510,4510,4510,0
20230601,193800,356333280,4510,4510,4510,4510,0
20230601,193700,356333280,4510,4510,4510,4510,0
20230601,193600,356333280,4510,4510,4510,4510,367
20230601,193500,356333280,4510,4510,4510,4510,0
20230601,193400,356333280,4510,4510,4510,4510,0
20230601,193300,356333280,4510,4510,4510,4510,0
20230601,193200,356333280,4510,4510,4510,4510,0
20230601,193100,356333280,4510,4510,4510,4510,0
20230601,193000,356333280,4510,4510,4510,4510,0
20230601,192900,356333280,4510,4510,4510,4510,0
20230601,192800,356333280,4510,4510,4510,4510,0
20230601,192700,356333280,4510,4510,4510,4510,0
20230601,192600,356333280,4510,4510,4510,4510,0
20230601,192500,356333280,4510,4510,4510,4510,0
20230601,192400,356333280,4510,4510,4510,4510,0
20230601,192300,356333280,4510,4510,4510,4510,0
20230601,192200,356333280,4510,4510,4510,4510,0
20230601,192100,356333280,4510,4510,4510,4510,0
20230601,192000,356333280,4510,4510,4510,4510,0
20230601,191900,356333280,4510,4510,4510,4510,0
20230601,191800,356333280,4510,4510,4510,4510,0
20230601,191700,356333280,4510,4510,4510,4510,0
20230601,191600,356333280,4510,4510,4510,4510,0
20230601,191500,356333280,4510,4510,4510,4510,0
20230601,191400,356333280,4510,4510,4510,4510,0
20230601,191300,356333280,4510,4510,4510,4510,0
20230601,191200,356333280,4510,4510,4510,4510,0
20230601,191100,356333280,4510,4510,4510,4510,0
20230601,191000,356333280,4510,4510,4510,4510,0
20230601,190900,356333280,4510,4510,4510,4510,0
20230601,190800,356333280,4510,4510,4510,4510,0
20230601,190700,356333280,4510,4510,4510,4510,0
20230601,190600,356333280,4510,4510,4510,4510,367
20230601,190500,356333280,4510,4510,4510,4510,0
20230601,190400,356333280,4510,4510,4510,4510,0
20230601,190300,356333280,4510,4510,4510,4510,0
20230601,190200,356333280,4510,4510,4510,4510,0
20230601,190100,356333280,4510,4510,4510,4510,0
20230601,190000,356333280,4510,4510,4510,4510,0
20230601,185900,356333280,4510,4510,4510,4510,0
20230601,185800,356333280,4510,4510,4510,4510,0
20230601,185700,356333280,4510,4510,4510,4510,0
20230601,185600,356333280,4510,4510,4510,4510,0
20230601,185500,356333280,4510,4510,4510,4510,0
20230601,185400,356333280,4510,4510,4510,4510,0
20230601,185300,356333280,4510,4510,4510,4510,0
20230601,185200,356333280,4510,4510,4510,4510,0
20230601,185100,356333280,4510,4510,4510,4510,0
20230601,185000,356333280,4510,4510,4510,4510,0
20230601,184900,356333280,4510,4510,4510,4510,0
20230601,184800,356333280,4510,4510,4510,4510,0
20230601,184700,356333280,4510,4510,4510,4510,0
20230601,184600,356333280,4510,4510,4510,4510,0
20230601,184500,356333280,4510,4510,4510,4510,0
20230601,184400,356333280,4510,4510,4510,4510,0
20230601,184300,356333280,4510,4510,4510,4510,0
20230601,184200,356333280,4510,4510,4510,4510,0
20230601,184100,356333280,4510,4510,4510,4510,0
20230601,184000,356333280,4510,4510,4510,4510,0
20230601,183900,356333280,4510,4510,4510,4510,0
20230601,183800,356333280,4510,4510,4510,4510,0
20230601,183700,356333280,4510,4510,4510,4510,0
20230601,183600,356333280,4510,4510,4510,4510,367
20230601,183500,356333280,4510,4510,4510,4510,0
20230601,183400,356333280,4510,4510,4510,4510,0
20230601,183300,356333280,4510,4510,4510,4510,0
20230601,183200,356333280,4510,4510,4510,4510,0
20230601,183100,356333280,4510,4510,4510,4510,0
20230601,183000,356333280,4510,4510,4510,4510,0
20230601,182900,356333280,4510,4510,4510,4510,0
20230601,182800,356333280,4510,4510,4510,4510,0
20230601,182700,356333280,4510,4510,4510,4510,0
20230601,182600,356333280,4510,4510,4510,4510,0
20230601,182500,356333280,4510,4510,4510,4510,0
20230601,182400,356333280,4510,4510,4510,4510,0
20230601,182300,356333280,4510,4510,4510,4510,0
20230601,182200,356333280,4510,4510,4510,4510,0
20230601,182100,356333280,4510,4510,4510,4510,0
20230601,182000,356333280,4510,4510,4510,4510,0
20230601,181900,356333280,4510,4510,4510,4510,0
20230601,181800,356333280,4510,4510,4510,4510,0
20230601,181700,356333280,4510,4510,4510,4510,0
20230601,181600,356333280,4510,4510,4510,4510,0
20230601,181500,356333280,4510,4510,4510,4510,0
20230601,181400,356333280,4510,4510,4510,4510,0
20230601,181300,356333280,4510,4510,4510,4510,0
20230601,181200,356333280,4510,4510,4510,4510,0
20230601,181100,356333280,4510,4510,4510,4510,0
20230601,181000,356333280,4510,4510,4510,4510,0
20230601,180900,356333280,4510,4510,4510,4510,0
20230601,180800,356333280,4510,4510,4510,4510,0
20230601,180700,356333280,4510,4510,4510,4510,0
20230601,180600,356333280,4510,4510,4510,4510,367
20230601,180500,356333280,4510,4510,4510,4510,0
20230601,180400,356333280,4510,4510,4510,4510,0
20230601,180300,356333280,4510,4510,4510,4510,0
20230601,180200,356333280,4510,4510,4510,4510,0
20230601,180100,356333280,4510,4510,4510,4510,0
20230601,180000,356333280,4510,4510,4510,4510,0
20230601,175900,356333280,4510,4510,4510,4510,0
20230601,175800,356333280,4510,4510,4510,4510,0
20230601,175700,356333280,4510,4510,4510,4510,0
20230601,175600,356333280,4510,4510,4510,4510,0
20230601,175500,356333280,4510,4510,4510,4510,0
20230601,175400,356333280,4510,4510,4510,4510,0
20230601,175300,356333280,4510,4510,4510,4510,0
20230601,175200,356333280,4510,4510,4510,4510,0
20230601,175100,356333280,4510,4510,4510,4510,0
20230601,175000,356333280,4510,4510,4510,4510,0
20230601,174900,356333280,4510,4510,4510,4510,0
20230601,174800,356333280,4510,4510,4510,4510,0
20230601,174700,356333280,4510,4510,4510,4510,0
20230601,174600,356333280,4510,4510,4510,4510,0
20230601,174500,356333280,4510,4510,4510,4510,0
20230601,174400,356333280,4510,4510,4510,4510,0
20230601,174300,356333280,4510,4510,4510,4510,0
20230601,174200,356333280,4510,4510,4510,4510,0
20230601,174100,356333280,4510,4510,4510,4510,0
20230601,174000,356333280,4510,4510,4510,4510,0
20230601,173900,356333280,4510,4510,4510,4510,0
20230601,173800,356333280,4510,4510,4510,4510,0
20230601,173700,356333280,4510,4510,4510,4510,0
20230601,173600,356333280,4510,4510,4510,4510,367
20230601,173500,356333280,4510,4510,4510,4510,0
20230601,173400,356333280,4510,4510,4510,4510,0
20230601,173300,356333280,4510,4510,4510,4510,0
20230601,173200,356333280,4510,4510,4510,4510,0
20230601,173100,356333280,4510,4510,4510,4510,0
20230601,173000,356333280,4510,4510,4510,4510,0
20230601,172900,356333280,4510,4510,4510,4510,0
20230601,172800,356333280,4510,4510,4510,4510,0
20230601,172700,356333280,4510,4510,4510,4510,0
20230601,172600,356333280,4510,4510,4510,4510,0
20230601,172500,356333280,4510,4510,4510,4510,0
20230601,172400,356333280,4510,4510,4510,4510,0
20230601,172300,356333280,4510,4510,4510,4510,0
20230601,172200,356333280,4510,4510,4510,4510,0
20230601,172100,356333280,4510,4510,4510,4510,0
20230601,172000,356333280,4510,4510,4510,4510,0
20230601,171900,356333280,4510,4510,4510,4510,0
20230601,171800,356333280,4510,4510,4510,4510,0
20230601,171700,356333280,4510,4510,4510,4510,0
20230601,171600,356333280,4510,4510,4510,4510,0
20230601,171500,356333280,4510,4510,4510,4510,0
20230601,171400,356333280,4510,4510,4510,4510,0
20230601,171300,356333280,4510,4510,4510,4510,0
20230601,171200,356333280,4510,4510,4510,4510,0
20230601,171100,356333280,4510,4510,4510,4510,0
20230601,171000,356333280,4510,4510,4510,4510,0
20230601,170900,356333280,4510,4510,4510,4510,0
20230601,170800,356333280,4510,4510,4510,4510,0
20230601,170700,356333280,4510,4510,4510,4510,0
20230601,170600,356333280,4510,4510,4510,4510,367
20230601,170500,356333280,4510,4510,4510,4510,0
20230601,170400,356333280,4510,4510,4510,4510,0
20230601,170300,356333280,4510,4510,4510,4510,0
20230601,170200,356333280,4510,4510,4510,4510,0
20230601,170100,356333280,4510,4510,4510,4510,0
20230601,170000,356333280,4510,4510,4510,4510,0
20230601,165900,356333280,4510,4510,4510,4510,0
20230601,165800,356333280,4510,4510,4510,4510,0
20230601,165700,356333280,4510,4510,4510,4510,0
20230601,165600,356333280,4510,4510,4510,4510,0
20230601,165500,356333280,4510,4510,4510,4510,0
20230601,165400,356333280,4510,4510,4510,4510,0
20230601,165300,356333280,4510,4510,4510,4510,0
20230601,165200,356333280,4510,4510,4510,4510,0
20230601,165100,356333280,4510,4510,4510,4510,0
20230601,165000,356333280,4510,4510,4510,4510,0
20230601,164900,356333280,4510,4510,4510,4510,0
20230601,164800,356333280,4510,4510,4510,4510,0
20230601,164700,356333280,4510,4510,4510,4510,0
20230601,164600,356333280,4510,4510,4510,4510,0
20230601,164500,356333280,4510,4510,4510,4510,0
20230601,164400,356333280,4510,4510,4510,4510,0
20230601,164300,356333280,4510,4510,4510,4510,0
20230601,164200,356333280,4510,4510,4510,4510,0
20230601,164100,356333280,4510,4510,4510,4510,0
20230601,164000,356333280,4510,4510,4510,4510,0
20230601,163900,356333280,4510,4510,4510,4510,0
20230601,163800,356333280,4510,4510,4510,4510,0
20230601,163700,356333280,4510,4510,4510,4510,0
20230601,163600,356333280,4510,4510,4510,4510,367
20230601,163500,356333280,4510,4510,4510,4510,0
20230601,163400,356333280,4510,4510,4510,4510,0
20230601,163300,356333280,4510,4510,4510,4510,0
20230601,163200,356333280,4510,4510,4510,4510,0
20230601,163100,356333280,4510,4510,4510,4510,0
20230601,163000,356333280,4510,4510,4510,4510,0
20230601,162900,356333280,4510,4510,4510,4510,0
20230601,162800,356333280,4510,4510,4510,4510,0
20230601,162700,356333280,4510,4510,4510,4510,0
20230601,162600,356333280,4510,4510,4510,4510,0
20230601,162500,356333280,4510,4510,4510,4510,0
20230601,162400,356333280,4510,4510,4510,4510,0
20230601,162300,356333280,4510,4510,4510,4510,0
20230601,162200,356333280,4510,4510,4510,4510,0
20230601,162100,356333280,4510,4510,4510,4510,0
20230601,162000,356333280,4510,4510,4510,4510,0
20230601,161900,356333280,4510,4510,4510,4510,0
20230601,161800,356333280,4510,4510,4510,4510,0
20230601,161700,356333280,4510,4510,4510,4510,0
20230601,161600,356333280,4510,4510,4510,4510,0
20230601,161500,356333280,4510,4510,4510,4510,0
20230601,161400,356333280,4510,4510,4510,4510,0
20230601,161300,356333280,4510,4510,4510,4510,0
20230601,161200,356333280,4510,4510,4510,4510,0
20230601,161100,356333280,4510,4510,4510,4510,0
20230601,161000,356333280,4510,4510,4510,4510,0
20230601,160900,356333280,4510,4510,4510,4510,0
20230601,160800,356333280,4510,4510,4510,4510,0
20230601,160700,356333280,4510,4510,4510,4510,0
20230601,160600,356333280,4510,4510,4510,4510,367
20230601,160500,356333280,4510,4510,4510,4510,0
20230601,160400,356333280,4510,4510,4510,4510,0
20230601,160300,356333280,4510,4510,4510,4510,0
20230601,160200,356333280,4510,4510,4510,4510,0
20230601,160100,356333280,4510,4510,4510,4510,0
20230601,160000,356333280,4510,4510,4510,4510,0
20230601,155900,356333280,4510,4510,4510,4510,0
20230601,155800,356333280,4510,4510,4510,4510,0
20230601,155700,356333280,4510,4510,4510,4510,0
20230601,155600,356333280,4510,4510,4510,4510,0
20230601,155500,356333280,4510,4510,4510,4510,0
20230601,155400,356333280,4510,4510,4510,4510,0
20230601,155300,356333280,4510,4510,4510,4510,0
20230601,155200,356333280,4510,4510,4510,4510,0
20230601,155100,356333280,4510,4510,4510,4510,0
20230601,155000,356333280,4510,4510,4510,4510,0
20230601,154900,356333280,4510,4510,4510,4510,0
20230601,154800,356333280,4510,4510,4510,4510,0
20230601,154700,356333280,4510,4510,4510,4510,0
20230601,154600,356333280,4510,4510,4510,4510,0
20230601,154500,356333280,4510,4510,4510,4510,0
20230601,154400,356333280,4510,4510,4510,4510,0
20230601,154300,356333280,4510,4510,4510,4510,0
20230601,154200,356333280,4510,4510,4510,4510,0
20230601,154100,356333280,4510,4510,4510,4510,0
20230601,154000,356333280,4510,4510,4510,4510,0
20230601,153900,356333280,4510,4510,4510,4510,0
20230601,153800,356333280,4510,4510,4510,4510,0
20230601,153700,356333280,4510,4510,4510,4510,0
20230601,153600,356333280,4510,4510,4510,4510,367
20230601,153500,356333280,4510,4510,4510,4510,0
20230601,153400,356333280,4510,4510,4510,4510,0
20230601,153300,356333280,4510,4510,4510,4510,0
20230601,153200,356333280,4510,4510,4510,4510,0
20230601,153100,356333280,4510,4510,4510,4510,0
20230601,153000,356333280,4510,4510,4510,4510,367
20230601,152900,354678110,4505,4505,4505,4505,0
20230601,152800,354678110,4505,4505,4505,4505,0
20230601,152700,354678110,4505,4505,4505,4505,0
20230601,152600,354678110,4505,4505,4505,4505,0
20230601,152500,354678110,4505,4505,4505,4505,0
20230601,152400,354678110,4505,4505,4505,4505,0
20230601,152300,354678110,4505,4505,4505,4505,0
20230601,152200,354678110,4505,4505,4505,4505,0
20230601,152100,354678110,4505,4505,4505,4505,0
20230601,152000,354678110,4505,4505,4505,4505,0
20230601,151900,354678110,4505,4505,4505,4505,0
20230601,151800,354678110,4505,4505,4505,4505,0
20230601,151700,354678110,4505,4505,4505,4505,20
20230601,151600,354588010,4505,4505,4505,4505,0
20230601,151500,354588010,4505,4505,4505,4505,0
20230601,151400,354588010,4505,4505,4505,4505,0
20230601,151300,354588010,4505,4505,4505,4505,161
20230601,151200,353862705,4505,4505,4505,4505,1
20230601,151100,353858200,4480,4480,4480,4480,1000
20230601,151000,349378200,4480,4480,4480,4480,31
20230601,150900,349239320,4505,4505,4505,4505,0
20230601,150800,349239320,4505,4500,4505,4470,202
20230601,150700,348336265,4470,4500,4500,4465,1101
20230601,150600,343397100,4500,4500,4500,4500,20
20230601,150500,343307100,4510,4510,4510,4510,0
20230601,150400,343307100,4510,4510,4510,4510,1
20230601,150300,343302590,4510,4510,4510,4510,0
20230601,150200,343302590,4510,4510,4510,4510,5
20230601,150100,343280040,4500,4510,4510,4500,12
20230601,150000,343225940,4500,4500,4500,4500,0
20230601,145900,343225940,4500,4500,4500,4500,0
20230601,145800,343225940,4500,4500,4500,4500,0
20230601,145700,343225940,4500,4505,4505,4500,2428
20230601,145600,332288095,4500,4500,4500,4500,0
20230601,145500,332288095,4500,4500,4500,4500,0
20230601,145400,332288095,4500,4500,4500,4500,0
20230601,145300,332288095,4500,4500,4500,4500,2
20230601,145200,332279095,4510,4510,4510,4510,0
20230601,145100,332279095,4510,4510,4510,4510,0
20230601,145000,332279095,4510,4510,4510,4510,0
20230601,144900,332279095,4510,4510,4510,4510,0
20230601,144800,332279095,4510,4510,4510,4510,22
20230601,144700,332179875,4510,4510,4510,4510,0
20230601,144600,332179875,4510,4510,4510,4510,0
20230601,144500,332179875,4510,4510,4510,4510,0
20230601,144400,332179875,4510,4510,4510,4510,0
20230601,144300,332179875,4510,4510,4510,4510,0
20230601,144200,332179875,4510,4500,4510,4500,22
20230601,144100,332080865,4505,4505,4505,4500,538
20230601,144000,329657290,4510,4510,4510,4505,38
20230601,143900,329485935,4510,4505,4510,4505,76
20230601,143800,329143315,4505,4505,4505,4505,46
20230601,143700,328936085,4505,4510,4510,4505,60
20230601,143600,328665615,4510,4510,4510,4510,58
20230601,143500,328404035,4510,4510,4510,4510,73
20230601,143400,328074805,4510,4510,4510,4510,20
20230601,143300,327984605,4510,4510,4510,4510,80
20230601,143200,327623805,4500,4510,4510,4500,494
20230601,143100,325400655,4490,4510,4510,4490,135
20230601,143000,324792425,4510,4505,4510,4505,166
20230601,142900,324044035,4480,4510,4510,4480,1278
20230601,142800,318309355,4510,4510,4510,4510,95
20230601,142700,317880905,4510,4510,4510,4510,108
20230601,142600,317393825,4510,4510,4510,4505,52
20230601,142500,317159320,4510,4510,4510,4510,76
20230601,142400,316816560,4510,4510,4510,4510,139
20230601,142300,316189670,4510,4510,4510,4510,107
20230601,142200,315707100,4510,4510,4510,4510,48
20230601,142100,315490620,4510,4510,4510,4510,130
20230601,142000,314904320,4510,4510,4510,4510,127
20230601,141900,314331550,4510,4510,4510,4510,122
20230601,141800,313781330,4510,4510,4510,4510,118
20230601,141700,313249150,4510,4510,4510,4510,107
20230601,141600,312766580,4510,4510,4510,4510,88
20230601,141500,312369700,4510,4510,4510,4510,85
20230601,141400,311986350,4510,4510,4510,4510,143
20230601,141300,311341420,4510,4510,4510,4510,101
20230601,141200,310885910,4510,4510,4510,4510,109
20230601,141100,310394320,4510,4510,4510,4510,103
20230601,141000,309929790,4510,4510,4510,4510,98
20230601,140900,309487810,4510,4510,4510,4510,105
20230601,140800,309014260,4510,4510,4510,4510,99
20230601,140700,308567770,4510,4510,4510,4510,82
20230601,140600,308197950,4510,4510,4510,4510,82
20230601,140500,307828130,4510,4505,4510,4505,84
20230601,140400,307449370,4505,4510,4510,4505,104
20230601,140300,306980750,4510,4510,4510,4510,78
20230601,140200,306628970,4510,4510,4510,4510,140
20230601,140100,305997570,4510,4510,4510,4510,92
20230601,140000,305582650,4510,4510,4510,4510,85
20230601,135900,305199300,4510,4510,4510,4485,141
20230601,135800,304564665,4510,4510,4510,4510,123
20230601,135700,304009935,4510,4510,4510,4510,109
20230601,135600,303518345,4510,4480,4510,4480,174
20230601,135500,302736995,4510,4510,4510,4480,199
20230601,135400,301840905,4510,4510,4510,4510,70
20230601,135300,301525205,4510,4510,4510,4510,132
20230601,135200,300929885,4510,4510,4510,4510,135
20230601,135100,300321035,4510,4510,4510,4465,642
20230601,135000,297443225,4510,4510,4510,4510,118
20230601,134900,296911045,4510,4510,4510,4510,75
20230601,134800,296572795,4500,4500,4500,4500,143
20230601,134700,295929295,4500,4500,4500,4500,59
20230601,134600,295663795,4500,4500,4500,4500,131
20230601,134500,295074295,4485,4500,4500,4485,232
20230601,134400,294032320,4500,4495,4500,4495,70
20230601,134300,293717390,4495,4495,4495,4495,128
20230601,134200,293142030,4495,4495,4495,4495,113
20230601,134100,292634095,4495,4495,4495,4495,135
20230601,134000,292027270,4495,4495,4495,4495,75
20230601,133900,291690145,4495,4495,4495,4495,102
20230601,133800,291231655,4495,4495,4495,4495,121
20230601,133700,290687760,4495,4495,4495,4495,121
20230601,133600,290143865,4495,4495,4495,4495,131
20230601,133500,289555020,4495,4495,4495,4495,111
20230601,133400,289056075,4495,4495,4495,4495,80
20230601,133300,288696475,4495,4495,4495,4495,79
20230601,133200,288341370,4495,4495,4495,4495,90
20230601,133100,287936820,4495,4495,4495,4495,87
20230601,133000,287545755,4495,4495,4495,4485,90
20230601,132900,287141250,4495,4495,4495,4495,123
20230601,132800,286588365,4495,4495,4495,4495,80
20230601,132700,286228765,4495,4495,4495,4495,95
20230601,132600,285801740,4495,4495,4495,4495,52
20230601,132500,285568000,4495,4495,4495,4495,99
20230601,132400,285122995,4495,4495,4495,4495,124
20230601,132300,284565615,4495,4495,4495,4495,84
20230601,132200,284188035,4485,4485,4485,4485,5
20230601,132100,284165610,4485,4485,4485,4485,102
20230601,132000,283708140,4485,4485,4485,4485,91
20230601,131900,283300005,4485,4480,4485,4480,627
20230601,131800,280491030,4480,4480,4480,4480,123
20230601,131700,279939990,4480,4480,4480,4480,19
20230601,131600,279854870,4480,4480,4480,4480,0
20230601,131500,279854870,4480,4480,4480,4480,0
20230601,131400,279854870,4480,4480,4480,4480,0
20230601,131300,279854870,4480,4480,4480,4480,0
20230601,131200,279854870,4480,4480,4480,4480,0
20230601,131100,279854870,4480,4480,4480,4480,21
20230601,131000,279760790,4480,4485,4485,4480,2
20230601,130900,279751825,4485,4485,4485,4485,5
20230601,130800,279729400,4485,4485,4485,4485,0
20230601,130700,279729400,4485,4485,4485,4485,0
20230601,130600,279729400,4485,4485,4485,4485,0
20230601,130500,279729400,4485,4485,4485,4485,0
20230601,130400,279729400,4485,4485,4485,4485,1
20230601,130300,279724915,4465,4480,4480,4465,1100
20230601,130200,274807870,4485,4485,4485,4485,0
20230601,130100,274807870,4485,4485,4485,4485,0
20230601,130000,274807870,4485,4485,4485,4485,0
20230601,125900,274807870,4485,4485,4485,4485,0
20230601,125800,274807870,4485,4485,4485,4485,0
20230601,125700,274807870,4485,4485,4485,4485,3
20230601,125600,274794415,4485,4485,4485,4485,1
20230601,125500,274789930,4485,4485,4485,4485,0
20230601,125400,274789930,4485,4485,4485,4485,0
20230601,125300,274789930,4485,4485,4485,4485,0
20230601,125200,274789930,4485,4485,4485,4485,0
20230601,125100,274789930,4485,4485,4485,4485,3
20230601,125000,274776475,4475,4475,4475,4475,309
20230601,124900,273393700,4475,4475,4475,4475,0
20230601,124800,273393700,4475,4475,4475,4475,0
20230601,124700,273393700,4475,4475,4475,4475,0
20230601,124600,273393700,4475,4470,4475,4470,742
20230601,124500,270076955,4475,4475,4475,4475,0
20230601,124400,270076955,4475,4475,4475,4475,22
20230601,124300,269978505,4475,4475,4475,4475,0
20230601,124200,269978505,4475,4475,4475,4475,22
20230601,124100,269880055,4475,4475,4475,4475,0
20230601,124000,269880055,4475,4475,4475,4475,2
20230601,123900,269871105,4475,4475,4475,4475,0
20230601,123800,269871105,4475,4475,4475,4475,644
20230601,123700,266989205,4485,4485,4485,4485,3
20230601,123600,266975750,4475,4485,4485,4475,202
20230601,123500,266069800,4490,4490,4490,4490,0
20230601,123400,266069800,4490,4485,4490,4485,5
20230601,123300,266047360,4480,4480,4480,4480,127
20230601,123200,265478400,4495,4495,4495,4495,0
20230601,123100,265478400,4495,4495,4495,4495,0
20230601,123000,265478400,4495,4495,4495,4495,0
20230601,122900,265478400,4495,4490,4495,4490,7
20230601,122800,265446955,4495,4495,4495,4495,0
20230601,122700,265446955,4495,4495,4495,4495,3
20230601,122600,265433470,4475,4475,4475,4475,1
20230601,122500,265428995,4475,4475,4475,4475,110
20230601,122400,264936745,4475,4475,4475,4475,0
20230601,122300,264936745,4475,4475,4475,4475,10
20230601,122200,264891995,4475,4475,4475,4475,0
20230601,122100,264891995,4475,4470,4475,4465,289
20230601,122000,263601115,4475,4475,4475,4475,10
20230601,121900,263556365,4475,4475,4475,4475,11
20230601,121800,263507140,4475,4475,4475,4475,0
20230601,121700,263507140,4475,4470,4475,4465,2761
20230601,121600,251168020,4470,4470,4470,4470,26
20230601,121500,251051800,4465,4465,4465,4465,0
20230601,121400,251051800,4465,4465,4465,4465,100
20230601,121300,250605300,4465,4465,4465,4465,0
20230601,121200,250605300,4465,4465,4465,4465,1171
20230601,121100,245376785,4475,4475,4475,4475,1
20230601,121000,245372310,4470,4475,4475,4470,210
20230601,120900,244433560,4480,4480,4480,4480,0
20230601,120800,244433560,4480,4480,4480,4480,0
20230601,120700,244433560,4480,4475,4480,4470,6360
20230601,120600,215999080,4480,4475,4480,4475,751
20230601,120500,212638305,4480,4475,4480,4475,3003
20230601,120400,199199865,4480,4485,4485,4480,2629
20230601,120300,187417275,4490,4490,4490,4490,1
20230601,120200,187412785,4485,4485,4490,4485,146
20230601,120100,186757970,4490,4490,4490,4490,0
20230601,120000,186757970,4490,4490,4490,4490,0
20230601,115900,186757970,4490,4490,4490,4490,0
20230601,115800,186757970,4490,4490,4490,4490,0
20230601,115700,186757970,4490,4490,4490,4490,0
20230601,115600,186757970,4490,4490,4490,4490,0
20230601,115500,186757970,4490,4490,4490,4490,0
20230601,115400,186757970,4490,4490,4490,4490,1
20230601,115300,186753480,4485,4485,4485,4485,25
20230601,115200,186641355,4490,4490,4490,4490,0
20230601,115100,186641355,4490,4490,4490,4490,0
20230601,115000,186641355,4490,4490,4490,4490,0
20230601,114900,186641355,4490,4490,4490,4490,1
20230601,114800,186636865,4490,4490,4490,4490,0
20230601,114700,186636865,4490,4490,4490,4490,3
20230601,114600,186623395,4495,4495,4495,4495,0
20230601,114500,186623395,4495,4495,4495,4495,444
20230601,114400,184627615,4495,4495,4495,4495,0
20230601,114300,184627615,4495,4495,4495,4495,0
20230601,114200,184627615,4495,4495,4495,4495,0
20230601,114100,184627615,4495,4495,4495,4495,0
20230601,114000,184627615,4495,4495,4495,4495,0
20230601,113900,184627615,4495,4495,4495,4495,0
20230601,113800,184627615,4495,4495,4495,4495,0
20230601,113700,184627615,4495,4495,4495,4495,0
20230601,113600,184627615,4495,4495,4495,4495,0
20230601,113500,184627615,4495,4495,4495,4495,0
20230601,113400,184627615,4495,4495,4495,4495,0
20230601,113300,184627615,4495,4495,4495,4495,139
20230601,113200,184002810,4495,4495,4495,4495,1
20230601,113100,183998315,4490,4490,4490,4490,0
20230601,113000,183998315,4490,4490,4490,4490,1
20230601,112900,183993825,4490,4490,4490,4490,766
20230601,112800,180554485,4495,4495,4495,4495,25
20230601,112700,180442110,4495,4495,4495,4495,55
20230601,112600,180194885,4500,4500,4500,4500,0
20230601,112500,180194885,4500,4500,4500,4500,0
20230601,112400,180194885,4500,4495,4500,4490,13
20230601,112300,180136490,4490,4495,4495,4490,50
20230601,112200,179911815,4500,4500,4500,4500,0
20230601,112100,179911815,4500,4500,4500,4500,0
20230601,112000,179911815,4500,4500,4500,4500,0
20230601,111900,179911815,4500,4500,4500,4500,66
20230601,111800,179614815,4500,4495,4500,4495,28
20230601,111700,179488940,4500,4500,4500,4500,0
20230601,111600,179488940,4500,4500,4500,4500,0
20230601,111500,179488940,4500,4500,4500,4500,0
20230601,111400,179488940,4500,4500,4500,4500,0
20230601,111300,179488940,4500,4500,4500,4500,0
20230601,111200,179488940,4500,4500,4500,4500,2
20230601,111100,179479940,4505,4505,4505,4505,0
20230601,111000,179479940,4505,4505,4505,4505,0
20230601,110900,179479940,4505,4505,4505,4505,0
20230601,110800,179479940,4505,4505,4505,4505,0
20230601,110700,179479940,4505,4505,4505,4505,0
20230601,110600,179479940,4505,4505,4505,4505,107
20230601,110500,178997905,4510,4510,4510,4510,0
20230601,110400,178997905,4510,4510,4510,4510,0
20230601,110300,178997905,4510,4510,4510,4510,0
20230601,110200,178997905,4510,4510,4510,4510,0
20230601,110100,178997905,4510,4510,4510,4510,0
20230601,110000,178997905,4510,4510,4510,4510,0
20230601,105900,178997905,4510,4510,4510,4510,1
20230601,105800,178993395,4480,4500,4500,4480,1100
20230601,105700,174054645,4515,4515,4515,4515,0
20230601,105600,174054645,4515,4515,4515,4515,0
20230601,105500,174054645,4515,4515,4515,4515,0
20230601,105400,174054645,4515,4515,4515,4515,0
20230601,105300,174054645,4515,4490,4515,4490,2232
20230601,105200,164000785,4480,4480,4480,4480,0
20230601,105100,164000785,4480,4485,4485,4480,28
20230601,105000,163875330,4490,4490,4490,4490,0
20230601,104900,163875330,4490,4490,4490,4490,0
20230601,104800,163875330,4490,4490,4490,4490,0
20230601,104700,163875330,4490,4490,4490,4490,0
20230601,104600,163875330,4490,4490,4490,4490,0
20230601,104500,163875330,4490,4490,4490,4490,0
20230601,104400,163875330,4490,4480,4490,4480,4464
20230601,104300,143858915,4480,4480,4480,4480,13
20230601,104200,143800675,4480,4480,4480,4480,0
20230601,104100,143800675,4480,4480,4480,4480,0
20230601,104000,143800675,4480,4480,4480,4480,0
20230601,103900,143800675,4480,4480,4480,4480,0
20230601,103800,143800675,4480,4480,4480,4480,1
20230601,103700,143796195,4475,4475,4475,4475,0
20230601,103600,143796195,4475,4475,4475,4475,339
20230601,103500,142279170,4480,4480,4480,4480,0
20230601,103400,142279170,4480,4480,4480,4480,1
20230601,103300,142274690,4480,4480,4480,4480,34
20230601,103200,142122370,4480,4480,4480,4480,8
20230601,103100,142086530,4485,4485,4485,4480,738
20230601,103000,138780280,4485,4485,4485,4485,40
20230601,102900,138600880,4490,4490,4490,4490,23
20230601,102800,138497610,4490,4490,4490,4490,0
20230601,102700,138497610,4490,4490,4490,4490,0
20230601,102600,138497610,4490,4490,4490,4490,1
20230601,102500,138493120,4480,4490,4490,4480,251
20230601,102400,137368510,4490,4490,4490,4490,0
20230601,102300,137368510,4490,4490,4490,4490,10
20230601,102200,137323610,4490,4485,4490,4480,354
20230601,102100,135737480,4490,4490,4490,4490,0
20230601,102000,135737480,4490,4490,4490,4490,0
20230601,101900,135737480,4490,4480,4490,4480,797
20230601,101800,132166910,4490,4490,4490,4490,0
20230601,101700,132166910,4490,4490,4490,4490,13
20230601,101600,132108540,4490,4490,4490,4490,106
20230601,101500,131632600,4490,4490,4490,4490,0
20230601,101400,131632600,4490,4485,4490,4485,3001
20230601,101300,118163415,4485,4480,4485,4480,21
20230601,101200,118069330,4495,4495,4495,4495,0
20230601,101100,118069330,4495,4495,4495,4495,10
20230601,101000,118024380,4495,4495,4495,4495,10
20230601,100900,117979430,4495,4490,4495,4470,1101
20230601,100800,113052240,4500,4500,4500,4500,0
20230601,100700,113052240,4500,4500,4500,4490,6
20230601,100600,113025270,4500,4500,4500,4500,0
20230601,100500,113025270,4500,4500,4500,4500,0
20230601,100400,113025270,4500,4485,4500,4485,149
20230601,100300,112356990,4485,4485,4485,4480,537
20230601,100200,109949885,4485,4495,4500,4485,2804
20230601,100100,97364655,4500,4495,4500,4495,1934
20230601,100000,88671320,4505,4500,4505,4500,8
20230601,095900,88635305,4505,4500,4505,4500,1172
20230601,095800,83361295,4505,4505,4505,4505,11
20230601,095700,83311740,4510,4510,4510,4510,0
20230601,095600,83311740,4510,4510,4510,4510,0
20230601,095500,83311740,4510,4515,4515,4510,9
20230601,095400,83271120,4515,4515,4515,4515,3
20230601,095300,83257575,4510,4510,4510,4510,380
20230601,095200,81543775,4515,4515,4515,4515,12
20230601,095100,81489595,4510,4515,4515,4510,45
20230601,095000,81286640,4510,4510,4510,4510,2
20230601,094900,81277620,4515,4515,4515,4515,30
20230601,094800,81142170,4515,4515,4515,4515,0
20230601,094700,81142170,4515,4515,4515,4515,1
20230601,094600,81137655,4510,4505,4510,4505,4
20230601,094500,81119625,4500,4510,4510,4500,1100
20230601,094400,76169295,4515,4510,4515,4510,382
20230601,094300,74445635,4510,4510,4510,4505,554
20230601,094200,71949835,4510,4510,4515,4505,293
20230601,094100,70629800,4510,4510,4510,4510,2
20230601,094000,70620780,4510,4515,4515,4510,2192
20230601,093900,60734265,4520,4520,4520,4520,0
20230601,093800,60734265,4520,4520,4520,4520,0
20230601,093700,60734265,4520,4520,4520,4520,0
20230601,093600,60734265,4520,4520,4520,4520,0
20230601,093500,60734265,4520,4515,4520,4515,1005
20230601,093400,56196675,4525,4525,4525,4525,0
20230601,093300,56196675,4525,4525,4525,4525,0
20230601,093200,56196675,4525,4525,4525,4525,0
20230601,093100,56196675,4525,4525,4525,4525,1
20230601,093000,56192150,4525,4520,4525,4515,54
20230601,092900,55948090,4515,4515,4515,4515,7
20230601,092800,55916485,4520,4525,4525,4520,103
20230601,092700,55450910,4525,4520,4525,4520,938
20230601,092600,51211145,4520,4520,4520,4520,11
20230601,092500,51161425,4520,4520,4520,4520,55
20230601,092400,50912825,4520,4515,4520,4515,71
20230601,092300,50592255,4520,4515,4520,4515,48
20230601,092200,50375520,4520,4520,4520,4520,0
20230601,092100,50375520,4520,4520,4520,4520,5
20230601,092000,50352920,4520,4520,4520,4520,1
20230601,091900,50348400,4525,4520,4525,4520,302
20230601,091800,48981860,4520,4525,4525,4520,584
20230601,091700,46342155,4525,4525,4525,4525,5
20230601,091600,46319530,4525,4525,4525,4520,1033
20230601,091500,41649110,4525,4525,4530,4525,87
20230601,091400,41255280,4530,4525,4530,4525,244
20230601,091300,40151175,4520,4525,4525,4520,66
20230601,091200,39852570,4530,4525,4530,4525,1223
20230601,091100,34316990,4525,4515,4525,4515,2465
20230601,091000,23172940,4510,4510,4510,4510,282
20230601,090900,21901120,4510,4505,4510,4505,936
20230601,090800,17684435,4505,4505,4505,4505,55
20230601,090700,17436660,4505,4505,4505,4505,0
20230601,090600,17436660,4505,4500,4505,4500,131
20230601,090500,16847155,4495,4495,4500,4495,605
20230601,090400,14127400,4500,4495,4500,4495,302
20230601,090300,12769860,4495,4495,4495,4490,79
20230601,090200,12414765,4495,4495,4495,4495,0
20230601,090100,12414765,4495,4480,4500,4480,2143
20230601,090000,2803365,4480,4485,4505,4480,625