KissMeData/060150/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202600,761338860,8550,8550,8550,8550,2743
20230601,202500,761338860,8550,8550,8550,8550,0
20230601,202400,761338860,8550,8550,8550,8550,0
20230601,202300,761338860,8550,8550,8550,8550,0
20230601,202200,761338860,8550,8550,8550,8550,0
20230601,202100,761338860,8550,8550,8550,8550,0
20230601,202000,761338860,8550,8550,8550,8550,0
20230601,201900,761338860,8550,8550,8550,8550,0
20230601,201800,761338860,8550,8550,8550,8550,0
20230601,201700,761338860,8550,8550,8550,8550,0
20230601,201600,761338860,8550,8550,8550,8550,0
20230601,201500,761338860,8550,8550,8550,8550,0
20230601,201400,761338860,8550,8550,8550,8550,0
20230601,201300,761338860,8550,8550,8550,8550,0
20230601,201200,761338860,8550,8550,8550,8550,0
20230601,201100,761338860,8550,8550,8550,8550,0
20230601,201000,761338860,8550,8550,8550,8550,0
20230601,200900,761338860,8550,8550,8550,8550,0
20230601,200800,761338860,8550,8550,8550,8550,0
20230601,200700,761338860,8550,8550,8550,8550,0
20230601,200600,761338860,8550,8550,8550,8550,0
20230601,200500,761338860,8550,8550,8550,8550,0
20230601,200400,761338860,8550,8550,8550,8550,0
20230601,200300,761338860,8550,8550,8550,8550,0
20230601,200200,761338860,8550,8550,8550,8550,0
20230601,200100,761338860,8550,8550,8550,8550,0
20230601,200000,761338860,8550,8550,8550,8550,0
20230601,195900,761338860,8550,8550,8550,8550,0
20230601,195800,761338860,8550,8550,8550,8550,0
20230601,195700,761338860,8550,8550,8550,8550,0
20230601,195600,761338860,8550,8550,8550,8550,2743
20230601,195500,761338860,8550,8550,8550,8550,0
20230601,195400,761338860,8550,8550,8550,8550,0
20230601,195300,761338860,8550,8550,8550,8550,0
20230601,195200,761338860,8550,8550,8550,8550,0
20230601,195100,761338860,8550,8550,8550,8550,0
20230601,195000,761338860,8550,8550,8550,8550,0
20230601,194900,761338860,8550,8550,8550,8550,0
20230601,194800,761338860,8550,8550,8550,8550,0
20230601,194700,761338860,8550,8550,8550,8550,0
20230601,194600,761338860,8550,8550,8550,8550,0
20230601,194500,761338860,8550,8550,8550,8550,0
20230601,194400,761338860,8550,8550,8550,8550,0
20230601,194300,761338860,8550,8550,8550,8550,0
20230601,194200,761338860,8550,8550,8550,8550,0
20230601,194100,761338860,8550,8550,8550,8550,0
20230601,194000,761338860,8550,8550,8550,8550,0
20230601,193900,761338860,8550,8550,8550,8550,0
20230601,193800,761338860,8550,8550,8550,8550,0
20230601,193700,761338860,8550,8550,8550,8550,0
20230601,193600,761338860,8550,8550,8550,8550,0
20230601,193500,761338860,8550,8550,8550,8550,0
20230601,193400,761338860,8550,8550,8550,8550,0
20230601,193300,761338860,8550,8550,8550,8550,0
20230601,193200,761338860,8550,8550,8550,8550,0
20230601,193100,761338860,8550,8550,8550,8550,0
20230601,193000,761338860,8550,8550,8550,8550,0
20230601,192900,761338860,8550,8550,8550,8550,0
20230601,192800,761338860,8550,8550,8550,8550,0
20230601,192700,761338860,8550,8550,8550,8550,0
20230601,192600,761338860,8550,8550,8550,8550,2743
20230601,192500,761338860,8550,8550,8550,8550,0
20230601,192400,761338860,8550,8550,8550,8550,0
20230601,192300,761338860,8550,8550,8550,8550,0
20230601,192200,761338860,8550,8550,8550,8550,0
20230601,192100,761338860,8550,8550,8550,8550,0
20230601,192000,761338860,8550,8550,8550,8550,0
20230601,191900,761338860,8550,8550,8550,8550,0
20230601,191800,761338860,8550,8550,8550,8550,0
20230601,191700,761338860,8550,8550,8550,8550,0
20230601,191600,761338860,8550,8550,8550,8550,0
20230601,191500,761338860,8550,8550,8550,8550,0
20230601,191400,761338860,8550,8550,8550,8550,0
20230601,191300,761338860,8550,8550,8550,8550,0
20230601,191200,761338860,8550,8550,8550,8550,0
20230601,191100,761338860,8550,8550,8550,8550,0
20230601,191000,761338860,8550,8550,8550,8550,0
20230601,190900,761338860,8550,8550,8550,8550,0
20230601,190800,761338860,8550,8550,8550,8550,0
20230601,190700,761338860,8550,8550,8550,8550,0
20230601,190600,761338860,8550,8550,8550,8550,0
20230601,190500,761338860,8550,8550,8550,8550,0
20230601,190400,761338860,8550,8550,8550,8550,0
20230601,190300,761338860,8550,8550,8550,8550,0
20230601,190200,761338860,8550,8550,8550,8550,0
20230601,190100,761338860,8550,8550,8550,8550,0
20230601,190000,761338860,8550,8550,8550,8550,0
20230601,185900,761338860,8550,8550,8550,8550,0
20230601,185800,761338860,8550,8550,8550,8550,0
20230601,185700,761338860,8550,8550,8550,8550,0
20230601,185600,761338860,8550,8550,8550,8550,2743
20230601,185500,761338860,8550,8550,8550,8550,0
20230601,185400,761338860,8550,8550,8550,8550,0
20230601,185300,761338860,8550,8550,8550,8550,0
20230601,185200,761338860,8550,8550,8550,8550,0
20230601,185100,761338860,8550,8550,8550,8550,0
20230601,185000,761338860,8550,8550,8550,8550,0
20230601,184900,761338860,8550,8550,8550,8550,0
20230601,184800,761338860,8550,8550,8550,8550,0
20230601,184700,761338860,8550,8550,8550,8550,0
20230601,184600,761338860,8550,8550,8550,8550,0
20230601,184500,761338860,8550,8550,8550,8550,0
20230601,184400,761338860,8550,8550,8550,8550,0
20230601,184300,761338860,8550,8550,8550,8550,0
20230601,184200,761338860,8550,8550,8550,8550,0
20230601,184100,761338860,8550,8550,8550,8550,0
20230601,184000,761338860,8550,8550,8550,8550,0
20230601,183900,761338860,8550,8550,8550,8550,0
20230601,183800,761338860,8550,8550,8550,8550,0
20230601,183700,761338860,8550,8550,8550,8550,0
20230601,183600,761338860,8550,8550,8550,8550,0
20230601,183500,761338860,8550,8550,8550,8550,0
20230601,183400,761338860,8550,8550,8550,8550,0
20230601,183300,761338860,8550,8550,8550,8550,0
20230601,183200,761338860,8550,8550,8550,8550,0
20230601,183100,761338860,8550,8550,8550,8550,0
20230601,183000,761338860,8550,8550,8550,8550,0
20230601,182900,761338860,8550,8550,8550,8550,0
20230601,182800,761338860,8550,8550,8550,8550,0
20230601,182700,761338860,8550,8550,8550,8550,0
20230601,182600,761338860,8550,8550,8550,8550,2743
20230601,182500,761338860,8550,8550,8550,8550,0
20230601,182400,761338860,8550,8550,8550,8550,0
20230601,182300,761338860,8550,8550,8550,8550,0
20230601,182200,761338860,8550,8550,8550,8550,0
20230601,182100,761338860,8550,8550,8550,8550,0
20230601,182000,761338860,8550,8550,8550,8550,0
20230601,181900,761338860,8550,8550,8550,8550,0
20230601,181800,761338860,8550,8550,8550,8550,0
20230601,181700,761338860,8550,8550,8550,8550,0
20230601,181600,761338860,8550,8550,8550,8550,0
20230601,181500,761338860,8550,8550,8550,8550,0
20230601,181400,761338860,8550,8550,8550,8550,0
20230601,181300,761338860,8550,8550,8550,8550,0
20230601,181200,761338860,8550,8550,8550,8550,0
20230601,181100,761338860,8550,8550,8550,8550,0
20230601,181000,761338860,8550,8550,8550,8550,0
20230601,180900,761338860,8550,8550,8550,8550,0
20230601,180800,761338860,8550,8550,8550,8550,0
20230601,180700,761338860,8550,8550,8550,8550,0
20230601,180600,761338860,8550,8550,8550,8550,0
20230601,180500,761338860,8550,8550,8550,8550,0
20230601,180400,761338860,8550,8550,8550,8550,0
20230601,180300,761338860,8550,8550,8550,8550,0
20230601,180200,761338860,8550,8550,8550,8550,0
20230601,180100,761338860,8550,8550,8550,8550,0
20230601,180000,761338860,8550,8550,8550,8550,0
20230601,175900,761338860,8550,8550,8550,8550,0
20230601,175800,761338860,8550,8550,8550,8550,0
20230601,175700,761338860,8550,8550,8550,8550,0
20230601,175600,761338860,8550,8550,8550,8550,2743
20230601,175500,761338860,8550,8550,8550,8550,0
20230601,175400,761338860,8550,8550,8550,8550,0
20230601,175300,761338860,8550,8550,8550,8550,0
20230601,175200,761338860,8550,8550,8550,8550,0
20230601,175100,761338860,8550,8550,8550,8550,0
20230601,175000,761338860,8550,8550,8550,8550,0
20230601,174900,761338860,8550,8550,8550,8550,0
20230601,174800,761338860,8550,8550,8550,8550,0
20230601,174700,761338860,8550,8550,8550,8550,0
20230601,174600,761338860,8550,8550,8550,8550,0
20230601,174500,761338860,8550,8550,8550,8550,0
20230601,174400,761338860,8550,8550,8550,8550,0
20230601,174300,761338860,8550,8550,8550,8550,0
20230601,174200,761338860,8550,8550,8550,8550,0
20230601,174100,761338860,8550,8550,8550,8550,0
20230601,174000,761338860,8550,8550,8550,8550,0
20230601,173900,761338860,8550,8550,8550,8550,0
20230601,173800,761338860,8550,8550,8550,8550,0
20230601,173700,761338860,8550,8550,8550,8550,0
20230601,173600,761338860,8550,8550,8550,8550,0
20230601,173500,761338860,8550,8550,8550,8550,0
20230601,173400,761338860,8550,8550,8550,8550,0
20230601,173300,761338860,8550,8550,8550,8550,0
20230601,173200,761338860,8550,8550,8550,8550,0
20230601,173100,761338860,8550,8550,8550,8550,0
20230601,173000,761338860,8550,8550,8550,8550,0
20230601,172900,761338860,8550,8550,8550,8550,0
20230601,172800,761338860,8550,8550,8550,8550,0
20230601,172700,761338860,8550,8550,8550,8550,0
20230601,172600,761338860,8550,8550,8550,8550,2743
20230601,172500,761338860,8550,8550,8550,8550,0
20230601,172400,761338860,8550,8550,8550,8550,0
20230601,172300,761338860,8550,8550,8550,8550,0
20230601,172200,761338860,8550,8550,8550,8550,0
20230601,172100,761338860,8550,8550,8550,8550,0
20230601,172000,761338860,8550,8550,8550,8550,0
20230601,171900,761338860,8550,8550,8550,8550,0
20230601,171800,761338860,8550,8550,8550,8550,0
20230601,171700,761338860,8550,8550,8550,8550,0
20230601,171600,761338860,8550,8550,8550,8550,0
20230601,171500,761338860,8550,8550,8550,8550,0
20230601,171400,761338860,8550,8550,8550,8550,0
20230601,171300,761338860,8550,8550,8550,8550,0
20230601,171200,761338860,8550,8550,8550,8550,0
20230601,171100,761338860,8550,8550,8550,8550,0
20230601,171000,761338860,8550,8550,8550,8550,0
20230601,170900,761338860,8550,8550,8550,8550,0
20230601,170800,761338860,8550,8550,8550,8550,0
20230601,170700,761338860,8550,8550,8550,8550,0
20230601,170600,761338860,8550,8550,8550,8550,0
20230601,170500,761338860,8550,8550,8550,8550,0
20230601,170400,761338860,8550,8550,8550,8550,0
20230601,170300,761338860,8550,8550,8550,8550,0
20230601,170200,761338860,8550,8550,8550,8550,0
20230601,170100,761338860,8550,8550,8550,8550,0
20230601,170000,761338860,8550,8550,8550,8550,0
20230601,165900,761338860,8550,8550,8550,8550,0
20230601,165800,761338860,8550,8550,8550,8550,0
20230601,165700,761338860,8550,8550,8550,8550,0
20230601,165600,761338860,8550,8550,8550,8550,2743
20230601,165500,761338860,8550,8550,8550,8550,0
20230601,165400,761338860,8550,8550,8550,8550,0
20230601,165300,761338860,8550,8550,8550,8550,0
20230601,165200,761338860,8550,8550,8550,8550,0
20230601,165100,761338860,8550,8550,8550,8550,0
20230601,165000,761338860,8550,8550,8550,8550,0
20230601,164900,761338860,8550,8550,8550,8550,0
20230601,164800,761338860,8550,8550,8550,8550,0
20230601,164700,761338860,8550,8550,8550,8550,0
20230601,164600,761338860,8550,8550,8550,8550,0
20230601,164500,761338860,8550,8550,8550,8550,0
20230601,164400,761338860,8550,8550,8550,8550,0
20230601,164300,761338860,8550,8550,8550,8550,0
20230601,164200,761338860,8550,8550,8550,8550,0
20230601,164100,761338860,8550,8550,8550,8550,0
20230601,164000,761338860,8550,8550,8550,8550,0
20230601,163900,761338860,8550,8550,8550,8550,0
20230601,163800,761338860,8550,8550,8550,8550,0
20230601,163700,761338860,8550,8550,8550,8550,0
20230601,163600,761338860,8550,8550,8550,8550,0
20230601,163500,761338860,8550,8550,8550,8550,0
20230601,163400,761338860,8550,8550,8550,8550,0
20230601,163300,761338860,8550,8550,8550,8550,0
20230601,163200,761338860,8550,8550,8550,8550,0
20230601,163100,761338860,8550,8550,8550,8550,0
20230601,163000,761338860,8550,8550,8550,8550,0
20230601,162900,761338860,8550,8550,8550,8550,0
20230601,162800,761338860,8550,8550,8550,8550,0
20230601,162700,761338860,8550,8550,8550,8550,0
20230601,162600,761338860,8550,8550,8550,8550,2743
20230601,162500,761338860,8550,8550,8550,8550,0
20230601,162400,761338860,8550,8550,8550,8550,0
20230601,162300,761338860,8550,8550,8550,8550,0
20230601,162200,761338860,8550,8550,8550,8550,0
20230601,162100,761338860,8550,8550,8550,8550,0
20230601,162000,761338860,8550,8550,8550,8550,0
20230601,161900,761338860,8550,8550,8550,8550,0
20230601,161800,761338860,8550,8550,8550,8550,0
20230601,161700,761338860,8550,8550,8550,8550,0
20230601,161600,761338860,8550,8550,8550,8550,0
20230601,161500,761338860,8550,8550,8550,8550,0
20230601,161400,761338860,8550,8550,8550,8550,0
20230601,161300,761338860,8550,8550,8550,8550,0
20230601,161200,761338860,8550,8550,8550,8550,0
20230601,161100,761338860,8550,8550,8550,8550,0
20230601,161000,761338860,8550,8550,8550,8550,0
20230601,160900,761338860,8550,8550,8550,8550,0
20230601,160800,761338860,8550,8550,8550,8550,0
20230601,160700,761338860,8550,8550,8550,8550,0
20230601,160600,761338860,8550,8550,8550,8550,0
20230601,160500,761338860,8550,8550,8550,8550,0
20230601,160400,761338860,8550,8550,8550,8550,0
20230601,160300,761338860,8550,8550,8550,8550,0
20230601,160200,761338860,8550,8550,8550,8550,0
20230601,160100,761338860,8550,8550,8550,8550,0
20230601,160000,761338860,8550,8550,8550,8550,0
20230601,155900,761338860,8550,8550,8550,8550,0
20230601,155800,761338860,8550,8550,8550,8550,0
20230601,155700,761338860,8550,8550,8550,8550,0
20230601,155600,761338860,8550,8550,8550,8550,2743
20230601,155500,761338860,8550,8550,8550,8550,0
20230601,155400,761338860,8550,8550,8550,8550,0
20230601,155300,761338860,8550,8550,8550,8550,0
20230601,155200,761338860,8550,8550,8550,8550,0
20230601,155100,761338860,8550,8550,8550,8550,0
20230601,155000,761338860,8550,8550,8550,8550,0
20230601,154900,761338860,8550,8550,8550,8550,0
20230601,154800,761338860,8550,8550,8550,8550,0
20230601,154700,761338860,8550,8550,8550,8550,0
20230601,154600,761338860,8550,8550,8550,8550,0
20230601,154500,761338860,8550,8550,8550,8550,0
20230601,154400,761338860,8550,8550,8550,8550,0
20230601,154300,761338860,8550,8550,8550,8550,0
20230601,154200,761338860,8550,8550,8550,8550,0
20230601,154100,761338860,8550,8550,8550,8550,0
20230601,154000,761338860,8550,8550,8550,8550,0
20230601,153900,761338860,8550,8550,8550,8550,0
20230601,153800,761338860,8550,8550,8550,8550,0
20230601,153700,761338860,8550,8550,8550,8550,0
20230601,153600,761338860,8550,8550,8550,8550,0
20230601,153500,761338860,8550,8550,8550,8550,0
20230601,153400,761338860,8550,8550,8550,8550,0
20230601,153300,761338860,8550,8550,8550,8550,0
20230601,153200,761338860,8550,8550,8550,8550,0
20230601,153100,761338860,8550,8550,8550,8550,0
20230601,153000,761338860,8550,8550,8550,8550,2743
20230601,152900,737886210,8540,8540,8540,8540,0
20230601,152800,737886210,8540,8540,8540,8540,0
20230601,152700,737886210,8540,8540,8540,8540,0
20230601,152600,737886210,8540,8540,8540,8540,0
20230601,152500,737886210,8540,8540,8540,8540,0
20230601,152400,737886210,8540,8540,8540,8540,0
20230601,152300,737886210,8540,8540,8540,8540,0
20230601,152200,737886210,8540,8540,8540,8540,0
20230601,152100,737886210,8540,8540,8540,8540,0
20230601,152000,737886210,8540,8540,8540,8540,0
20230601,151900,737886210,8540,8530,8540,8530,426
20230601,151800,734250760,8530,8530,8530,8530,664
20230601,151700,728586840,8530,8530,8530,8530,138
20230601,151600,727409700,8540,8540,8540,8540,0
20230601,151500,727409700,8540,8540,8540,8540,21
20230601,151400,727230360,8530,8530,8530,8530,10
20230601,151300,727145060,8540,8540,8540,8540,110
20230601,151200,726205660,8540,8540,8540,8530,396
20230601,151100,722826770,8540,8550,8550,8540,8
20230601,151000,722758430,8530,8530,8530,8530,2
20230601,150900,722741370,8560,8560,8560,8560,0
20230601,150800,722741370,8560,8560,8560,8560,0
20230601,150700,722741370,8560,8540,8560,8540,486
20230601,150600,718587010,8530,8530,8530,8530,223
20230601,150500,716684820,8540,8540,8540,8540,9
20230601,150400,716607960,8530,8540,8540,8530,348
20230601,150300,713636100,8550,8550,8550,8550,1
20230601,150200,713627550,8540,8540,8540,8540,1
20230601,150100,713619010,8540,8540,8550,8540,40
20230601,150000,713277380,8540,8540,8540,8540,10
20230601,145900,713191980,8540,8550,8550,8540,19
20230601,145800,713029670,8550,8540,8550,8540,81
20230601,145700,712337150,8550,8550,8550,8550,26
20230601,145600,712114850,8550,8550,8550,8550,69
20230601,145500,711524900,8550,8550,8550,8550,91
20230601,145400,710746850,8550,8530,8550,8530,1127
20230601,145300,701133410,8530,8540,8550,8530,379
20230601,145200,697899990,8540,8540,8540,8540,23
20230601,145100,697703570,8550,8550,8550,8550,34
20230601,145000,697412870,8560,8560,8560,8560,5
20230601,144900,697370070,8560,8550,8560,8500,4933
20230601,144800,655299020,8550,8550,8550,8550,4
20230601,144700,655264820,8550,8560,8560,8550,17
20230601,144600,655119320,8560,8560,8560,8560,75
20230601,144500,654477320,8560,8560,8570,8560,135
20230601,144400,653321710,8560,8570,8570,8560,114
20230601,144300,652345760,8570,8570,8570,8570,19
20230601,144200,652182930,8560,8570,8570,8560,158
20230601,144100,650829740,8570,8570,8570,8570,27
20230601,144000,650598350,8570,8570,8570,8570,22
20230601,143900,650409810,8570,8570,8570,8570,236
20230601,143800,648387290,8570,8570,8570,8570,25
20230601,143700,648173040,8570,8570,8570,8570,45
20230601,143600,647787390,8570,8560,8570,8550,307
20230601,143500,645159980,8560,8560,8560,8550,98
20230601,143400,644321110,8560,8560,8560,8560,52
20230601,143300,643875990,8560,8560,8560,8550,249
20230601,143200,641746770,8560,8560,8560,8560,700
20230601,143100,635754770,8560,8570,8570,8560,21
20230601,143000,635574810,8570,8570,8570,8570,50
20230601,142900,635146310,8570,8570,8570,8570,1
20230601,142800,635137740,8570,8570,8570,8570,27
20230601,142700,634906350,8570,8570,8570,8570,109
20230601,142600,633972220,8570,8560,8570,8560,122
20230601,142500,632927010,8570,8570,8570,8570,155
20230601,142400,631598660,8570,8570,8570,8570,130
20230601,142300,630484560,8570,8560,8570,8560,484
20230601,142200,626340950,8560,8560,8560,8560,16
20230601,142100,626203990,8560,8550,8560,8550,17
20230601,142000,626058620,8550,8550,8550,8550,0
20230601,141900,626058620,8550,8550,8550,8550,5
20230601,141800,626015870,8550,8550,8550,8550,100
20230601,141700,625160870,8550,8550,8550,8550,8
20230601,141600,625092470,8550,8570,8570,8550,499
20230601,141500,620821180,8560,8560,8560,8560,59
20230601,141400,620316140,8580,8570,8580,8570,539
20230601,141300,615696810,8560,8560,8560,8560,979
20230601,141200,607316570,8570,8570,8570,8570,103
20230601,141100,606433860,8570,8570,8570,8570,0
20230601,141000,606433860,8570,8570,8570,8560,180
20230601,140900,604891760,8570,8570,8570,8570,110
20230601,140800,603949060,8570,8570,8570,8570,591
20230601,140700,598884190,8570,8570,8570,8570,1
20230601,140600,598875620,8560,8560,8560,8560,0
20230601,140500,598875620,8560,8560,8560,8560,60
20230601,140400,598362020,8560,8560,8560,8560,222
20230601,140300,596461700,8570,8570,8570,8570,10
20230601,140200,596376000,8570,8570,8570,8570,20
20230601,140100,596204600,8570,8570,8570,8570,8
20230601,140000,596136040,8580,8570,8580,8570,552
20230601,135900,591405390,8570,8580,8580,8570,644
20230601,135800,585886290,8580,8580,8580,8580,101
20230601,135700,585019710,8580,8580,8580,8580,4046
20230601,135600,550305030,8580,8570,8580,8570,1849
20230601,135500,534447510,8570,8560,8570,8560,241
20230601,135400,532384540,8560,8540,8560,8540,1235
20230601,135300,521829980,8540,8540,8540,8540,0
20230601,135200,521829980,8540,8530,8540,8530,810
20230601,135100,514920490,8520,8520,8520,8520,10
20230601,135000,514835290,8520,8520,8520,8520,0
20230601,134900,514835290,8520,8520,8520,8520,15
20230601,134800,514707490,8530,8530,8530,8530,4
20230601,134700,514673370,8530,8520,8530,8520,905
20230601,134600,506962720,8520,8520,8520,8520,6
20230601,134500,506911600,8530,8530,8530,8530,0
20230601,134400,506911600,8530,8530,8530,8530,1
20230601,134300,506903070,8530,8530,8530,8530,4
20230601,134200,506868950,8530,8530,8530,8530,0
20230601,134100,506868950,8530,8530,8530,8530,117
20230601,134000,505870940,8530,8530,8530,8530,0
20230601,133900,505870940,8530,8530,8530,8530,220
20230601,133800,503994340,8530,8530,8530,8530,0
20230601,133700,503994340,8530,8530,8530,8530,0
20230601,133600,503994340,8530,8530,8530,8530,0
20230601,133500,503994340,8530,8530,8530,8530,160
20230601,133400,502629540,8530,8530,8530,8530,0
20230601,133300,502629540,8530,8520,8530,8520,200
20230601,133200,500924040,8530,8530,8530,8530,62
20230601,133100,500395180,8530,8530,8530,8530,58
20230601,133000,499900440,8530,8530,8530,8530,12
20230601,132900,499798080,8530,8530,8530,8530,100
20230601,132800,498945080,8520,8520,8520,8520,0
20230601,132700,498945080,8520,8510,8520,8510,100
20230601,132600,498093580,8520,8520,8520,8520,0
20230601,132500,498093580,8520,8520,8520,8520,0
20230601,132400,498093580,8520,8520,8520,8520,400
20230601,132300,494685580,8520,8520,8520,8520,3
20230601,132200,494660020,8520,8520,8520,8520,0
20230601,132100,494660020,8520,8520,8520,8520,0
20230601,132000,494660020,8520,8520,8520,8520,0
20230601,131900,494660020,8520,8520,8520,8520,0
20230601,131800,494660020,8520,8520,8520,8520,14
20230601,131700,494540740,8520,8520,8520,8520,0
20230601,131600,494540740,8520,8520,8520,8520,556
20230601,131500,489803620,8530,8530,8530,8530,0
20230601,131400,489803620,8530,8530,8530,8530,0
20230601,131300,489803620,8530,8530,8530,8530,1
20230601,131200,489795090,8530,8530,8530,8530,3
20230601,131100,489769500,8510,8510,8510,8510,0
20230601,131000,489769500,8510,8510,8510,8510,80
20230601,130900,489088700,8510,8510,8510,8510,1
20230601,130800,489080190,8520,8520,8520,8520,0
20230601,130700,489080190,8520,8520,8520,8520,0
20230601,130600,489080190,8520,8510,8520,8510,1426
20230601,130500,476943700,8520,8520,8520,8520,94
20230601,130400,476142820,8530,8530,8530,8530,24
20230601,130300,475938100,8530,8530,8530,8530,0
20230601,130200,475938100,8530,8530,8530,8530,0
20230601,130100,475938100,8530,8530,8530,8530,0
20230601,130000,475938100,8530,8530,8530,8530,7
20230601,125900,475878390,8530,8530,8530,8530,102
20230601,125800,475008330,8530,8530,8530,8530,2
20230601,125700,474991270,8520,8530,8530,8520,961
20230601,125600,466803530,8530,8530,8530,8530,2
20230601,125500,466786470,8520,8520,8520,8520,0
20230601,125400,466786470,8520,8520,8520,8520,3
20230601,125300,466760910,8510,8510,8510,8510,16
20230601,125200,466624750,8530,8530,8530,8530,1
20230601,125100,466616220,8530,8530,8530,8530,0
20230601,125000,466616220,8530,8530,8530,8530,3
20230601,124900,466590630,8530,8520,8530,8520,231
20230601,124800,464622500,8510,8510,8510,8510,0
20230601,124700,464622500,8510,8520,8520,8510,195
20230601,124600,462963010,8520,8520,8520,8520,0
20230601,124500,462963010,8520,8520,8520,8520,14
20230601,124400,462843730,8520,8520,8520,8520,58
20230601,124300,462349570,8520,8520,8520,8520,92
20230601,124200,461565730,8520,8520,8520,8520,1098
20230601,124100,452210770,8490,8490,8490,8490,0
20230601,124000,452210770,8490,8510,8510,8490,2695
20230601,123900,429322230,8510,8510,8510,8510,0
20230601,123800,429322230,8510,8510,8510,8510,7
20230601,123700,429262660,8510,8510,8510,8510,52
20230601,123600,428820140,8510,8520,8520,8500,3368
20230601,123500,400181880,8520,8520,8520,8520,5
20230601,123400,400139280,8520,8530,8530,8520,1679
20230601,123300,385834000,8530,8530,8530,8530,414
20230601,123200,382302580,8540,8530,8540,8530,88
20230601,123100,381551930,8530,8530,8530,8530,5
20230601,123000,381509280,8530,8530,8530,8530,200
20230601,122900,379803280,8540,8550,8550,8540,364
20230601,122800,376694470,8550,8550,8550,8550,0
20230601,122700,376694470,8550,8550,8550,8550,8
20230601,122600,376626070,8540,8540,8540,8540,0
20230601,122500,376626070,8540,8540,8540,8540,300
20230601,122400,374064070,8540,8540,8540,8540,74
20230601,122300,373432110,8550,8550,8550,8550,0
20230601,122200,373432110,8550,8550,8550,8550,202
20230601,122100,371705010,8550,8540,8550,8540,3
20230601,122000,371679370,8540,8550,8550,8540,95
20230601,121900,370867620,8550,8550,8550,8550,16
20230601,121800,370730820,8550,8550,8550,8550,0
20230601,121700,370730820,8550,8550,8550,8550,0
20230601,121600,370730820,8550,8540,8550,8540,74
20230601,121500,370098830,8540,8550,8550,8540,328
20230601,121400,367294710,8550,8550,8550,8550,2
20230601,121300,367277610,8540,8540,8540,8540,1
20230601,121200,367269070,8540,8540,8540,8540,140
20230601,121100,366073470,8550,8550,8550,8550,0
20230601,121000,366073470,8550,8550,8550,8550,1
20230601,120900,366064920,8540,8550,8550,8540,213
20230601,120800,364243990,8550,8550,8550,8550,0
20230601,120700,364243990,8550,8550,8550,8550,1
20230601,120600,364235440,8550,8550,8550,8550,10
20230601,120500,364149940,8540,8550,8550,8540,6
20230601,120400,364098660,8550,8550,8550,8550,1
20230601,120300,364090110,8540,8540,8540,8540,144
20230601,120200,362860350,8540,8540,8540,8540,0
20230601,120100,362860350,8540,8540,8540,8540,2
20230601,120000,362843270,8540,8540,8540,8540,0
20230601,115900,362843270,8540,8550,8550,8540,75
20230601,115800,362202760,8540,8540,8540,8540,120
20230601,115700,361177960,8540,8550,8550,8540,3
20230601,115600,361152330,8540,8540,8540,8540,171
20230601,115500,359691990,8540,8540,8540,8540,0
20230601,115400,359691990,8540,8540,8540,8540,61
20230601,115300,359171050,8550,8550,8550,8550,0
20230601,115200,359171050,8550,8550,8550,8550,0
20230601,115100,359171050,8550,8550,8550,8550,100
20230601,115000,358316050,8550,8550,8550,8550,0
20230601,114900,358316050,8550,8550,8550,8550,0
20230601,114800,358316050,8550,8550,8550,8550,0
20230601,114700,358316050,8550,8540,8550,8540,63
20230601,114600,357778020,8550,8550,8550,8550,50
20230601,114500,357350520,8550,8550,8550,8550,1
20230601,114400,357341970,8540,8540,8540,8540,90
20230601,114300,356573370,8540,8540,8540,8540,0
20230601,114200,356573370,8540,8540,8540,8540,18
20230601,114100,356419650,8550,8540,8550,8540,2
20230601,114000,356402560,8540,8540,8540,8530,445
20230601,113900,352602860,8540,8540,8540,8540,426
20230601,113800,348964820,8540,8540,8540,8540,0
20230601,113700,348964820,8540,8540,8540,8540,0
20230601,113600,348964820,8540,8540,8540,8540,0
20230601,113500,348964820,8540,8540,8540,8540,1
20230601,113400,348956280,8530,8530,8530,8530,0
20230601,113300,348956280,8530,8520,8530,8520,229
20230601,113200,347003910,8530,8530,8530,8530,0
20230601,113100,347003910,8530,8530,8530,8530,60
20230601,113000,346492110,8530,8530,8530,8530,487
20230601,112900,342338000,8530,8530,8530,8530,0
20230601,112800,342338000,8530,8530,8530,8530,1
20230601,112700,342329470,8530,8530,8530,8530,1
20230601,112600,342320940,8520,8520,8520,8520,11
20230601,112500,342227220,8520,8520,8520,8520,5
20230601,112400,342184620,8530,8530,8530,8530,174
20230601,112300,340700400,8530,8530,8530,8530,10
20230601,112200,340615100,8530,8530,8530,8530,0
20230601,112100,340615100,8530,8530,8530,8530,0
20230601,112000,340615100,8530,8530,8530,8530,2
20230601,111900,340598040,8530,8530,8530,8530,1
20230601,111800,340589510,8530,8530,8530,8530,0
20230601,111700,340589510,8530,8530,8530,8530,75
20230601,111600,339949760,8540,8540,8540,8540,1
20230601,111500,339941220,8530,8530,8530,8530,29
20230601,111400,339693850,8530,8530,8530,8530,89
20230601,111300,338934680,8530,8530,8530,8530,36
20230601,111200,338627600,8540,8540,8540,8540,100
20230601,111100,337773600,8540,8540,8540,8540,0
20230601,111000,337773600,8540,8530,8540,8530,67
20230601,110900,337201430,8540,8540,8540,8540,0
20230601,110800,337201430,8540,8540,8540,8540,0
20230601,110700,337201430,8540,8540,8540,8540,12
20230601,110600,337098950,8530,8530,8530,8530,0
20230601,110500,337098950,8530,8530,8530,8530,118
20230601,110400,336092410,8530,8530,8530,8530,126
20230601,110300,335017630,8530,8530,8530,8520,106
20230601,110200,334113700,8530,8530,8530,8530,0
20230601,110100,334113700,8530,8540,8540,8530,16
20230601,110000,333977070,8540,8530,8540,8530,494
20230601,105900,329758330,8530,8530,8530,8530,34
20230601,105800,329468310,8540,8540,8540,8540,1
20230601,105700,329459770,8540,8530,8540,8530,52
20230601,105600,329016160,8530,8530,8530,8530,239
20230601,105500,326977490,8530,8520,8540,8520,1025
20230601,105400,318236800,8520,8520,8520,8520,20
20230601,105300,318066400,8510,8510,8510,8510,0
20230601,105200,318066400,8510,8510,8510,8510,8
20230601,105100,317998320,8510,8510,8510,8510,25
20230601,105000,317785570,8520,8520,8520,8520,3
20230601,104900,317760010,8510,8510,8510,8510,0
20230601,104800,317760010,8510,8510,8510,8510,100
20230601,104700,316909010,8510,8510,8510,8510,1
20230601,104600,316900500,8510,8510,8510,8510,50
20230601,104500,316475000,8510,8510,8510,8500,135
20230601,104400,315326860,8510,8520,8520,8510,869
20230601,104300,307925760,8520,8520,8520,8520,239
20230601,104200,305889480,8530,8520,8530,8520,270
20230601,104100,303589070,8520,8530,8530,8520,330
20230601,104000,300777420,8530,8530,8530,8530,6
20230601,103900,300726240,8530,8540,8540,8530,1180
20230601,103800,290649060,8550,8550,8550,8550,2
20230601,103700,290631960,8550,8540,8550,8540,105
20230601,103600,289734260,8540,8540,8540,8540,0
20230601,103500,289734260,8540,8540,8540,8540,123
20230601,103400,288683840,8540,8540,8540,8540,500
20230601,103300,284413840,8550,8550,8550,8550,1
20230601,103200,284405290,8550,8540,8550,8540,13
20230601,103100,284294160,8540,8540,8540,8540,69
20230601,103000,283704900,8540,8540,8540,8540,0
20230601,102900,283704900,8540,8540,8540,8540,590
20230601,102800,278666300,8540,8520,8540,8520,1291
20230601,102700,267650990,8520,8510,8520,8510,201
20230601,102600,265940470,8510,8510,8510,8510,0
20230601,102500,265940470,8510,8510,8510,8510,42
20230601,102400,265583050,8500,8500,8500,8500,0
20230601,102300,265583050,8500,8500,8500,8500,225
20230601,102200,263670550,8490,8490,8490,8490,0
20230601,102100,263670550,8490,8490,8490,8490,5
20230601,102000,263628100,8500,8500,8500,8500,49
20230601,101900,263211600,8500,8490,8500,8490,73
20230601,101800,262591330,8490,8490,8490,8490,0
20230601,101700,262591330,8490,8480,8490,8480,154
20230601,101600,261284270,8470,8490,8490,8470,3008
20230601,101500,235798470,8500,8500,8500,8500,63
20230601,101400,235262970,8500,8500,8500,8500,100
20230601,101300,234412970,8480,8480,8490,8480,175
20230601,101200,232928920,8490,8490,8490,8490,32
20230601,101100,232657240,8490,8480,8490,8480,89
20230601,101000,231901640,8490,8490,8490,8490,62
20230601,100900,231375260,8490,8500,8500,8490,121
20230601,100800,230347830,8490,8490,8490,8490,0
20230601,100700,230347830,8490,8490,8490,8490,0
20230601,100600,230347830,8490,8490,8490,8490,1
20230601,100500,230339340,8470,8480,8480,8470,3000
20230601,100400,204926040,8490,8490,8490,8490,45
20230601,100300,204543990,8500,8500,8500,8500,102
20230601,100200,203676990,8500,8500,8500,8500,3
20230601,100100,203651490,8500,8490,8500,8480,101
20230601,100000,202794740,8490,8490,8490,8490,100
20230601,095900,201945740,8490,8490,8490,8490,151
20230601,095800,200663750,8490,8500,8500,8490,134
20230601,095700,199525620,8480,8490,8550,8480,600
20230601,095600,194416500,8490,8490,8490,8490,2
20230601,095500,194399520,8480,8490,8490,8480,57
20230601,095400,193915970,8490,8480,8490,8480,654
20230601,095300,188364380,8480,8480,8480,8480,33
20230601,095200,188084540,8490,8480,8490,8480,108
20230601,095100,187168100,8480,8480,8480,8480,65
20230601,095000,186616900,8480,8480,8480,8470,1284
20230601,094900,175728680,8480,8480,8480,8480,1041
20230601,094800,166901000,8490,8480,8490,8480,432
20230601,094700,163237440,8480,8480,8480,8480,34
20230601,094600,162949120,8490,8500,8500,8490,396
20230601,094500,159587060,8500,8490,8500,8490,82
20230601,094400,158890860,8490,8510,8510,8490,1879
20230601,094300,142913640,8520,8520,8520,8520,461
20230601,094200,138985920,8520,8520,8520,8520,709
20230601,094100,132945240,8520,8520,8520,8520,674
20230601,094000,127202760,8540,8530,8540,8530,1727
20230601,093900,112471440,8540,8540,8540,8530,16
20230601,093800,112334820,8540,8540,8540,8540,128
20230601,093700,111241700,8540,8540,8540,8540,14
20230601,093600,111122140,8540,8540,8540,8540,146
20230601,093500,109875300,8540,8530,8540,8530,600
20230601,093400,104751310,8530,8530,8530,8530,1
20230601,093300,104742780,8530,8530,8530,8530,6
20230601,093200,104691600,8530,8530,8530,8530,33
20230601,093100,104410110,8540,8540,8540,8540,0
20230601,093000,104410110,8540,8540,8540,8540,69
20230601,092900,103820850,8530,8530,8530,8530,33
20230601,092800,103539360,8530,8530,8530,8530,57
20230601,092700,103053150,8530,8540,8540,8530,67
20230601,092600,102481540,8540,8540,8540,8530,14
20230601,092500,102362080,8530,8530,8530,8530,43
20230601,092400,101995290,8530,8530,8530,8490,2490
20230601,092300,80820980,8530,8530,8530,8530,138
20230601,092200,79643840,8520,8530,8540,8520,1181
20230601,092100,69570700,8520,8510,8520,8510,275
20230601,092000,67227770,8510,8510,8510,8510,3
20230601,091900,67202240,8510,8510,8510,8510,260
20230601,091800,64989640,8510,8510,8510,8510,160
20230601,091700,63628040,8510,8510,8510,8510,3
20230601,091600,63602510,8500,8500,8500,8500,992
20230601,091500,55170510,8510,8520,8520,8510,455
20230601,091400,51298190,8520,8510,8520,8510,483
20230601,091300,47187800,8510,8510,8510,8510,25
20230601,091200,46975050,8510,8520,8520,8510,20
20230601,091100,46804840,8500,8500,8500,8500,25
20230601,091000,46592340,8500,8520,8520,8500,475
20230601,090900,42549900,8530,8530,8530,8520,143
20230601,090800,41331480,8530,8520,8530,8520,327
20230601,090700,38545410,8520,8520,8520,8520,46
20230601,090600,38153490,8520,8510,8520,8510,275
20230601,090500,35811660,8520,8510,8530,8510,469
20230601,090400,31813660,8520,8530,8530,8520,178
20230601,090300,30296520,8540,8530,8550,8530,669
20230601,090200,24584360,8520,8510,8520,8510,449
20230601,090100,20760420,8510,8460,8510,8460,1263
20230601,090000,10054540,8460,8500,8500,8460,1182