KissMeData/060540/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214400,130457305,2530,2530,2530,2530,1225
20230601,214300,130457305,2530,2530,2530,2530,0
20230601,214200,130457305,2530,2530,2530,2530,0
20230601,214100,130457305,2530,2530,2530,2530,0
20230601,214000,130457305,2530,2530,2530,2530,0
20230601,213900,130457305,2530,2530,2530,2530,0
20230601,213800,130457305,2530,2530,2530,2530,0
20230601,213700,130457305,2530,2530,2530,2530,0
20230601,213600,130457305,2530,2530,2530,2530,0
20230601,213500,130457305,2530,2530,2530,2530,0
20230601,213400,130457305,2530,2530,2530,2530,0
20230601,213300,130457305,2530,2530,2530,2530,0
20230601,213200,130457305,2530,2530,2530,2530,0
20230601,213100,130457305,2530,2530,2530,2530,0
20230601,213000,130457305,2530,2530,2530,2530,0
20230601,212900,130457305,2530,2530,2530,2530,0
20230601,212800,130457305,2530,2530,2530,2530,0
20230601,212700,130457305,2530,2530,2530,2530,0
20230601,212600,130457305,2530,2530,2530,2530,0
20230601,212500,130457305,2530,2530,2530,2530,0
20230601,212400,130457305,2530,2530,2530,2530,0
20230601,212300,130457305,2530,2530,2530,2530,0
20230601,212200,130457305,2530,2530,2530,2530,0
20230601,212100,130457305,2530,2530,2530,2530,0
20230601,212000,130457305,2530,2530,2530,2530,0
20230601,211900,130457305,2530,2530,2530,2530,0
20230601,211800,130457305,2530,2530,2530,2530,0
20230601,211700,130457305,2530,2530,2530,2530,0
20230601,211600,130457305,2530,2530,2530,2530,0
20230601,211500,130457305,2530,2530,2530,2530,0
20230601,211400,130457305,2530,2530,2530,2530,1225
20230601,211300,130457305,2530,2530,2530,2530,0
20230601,211200,130457305,2530,2530,2530,2530,0
20230601,211100,130457305,2530,2530,2530,2530,0
20230601,211000,130457305,2530,2530,2530,2530,0
20230601,210900,130457305,2530,2530,2530,2530,0
20230601,210800,130457305,2530,2530,2530,2530,0
20230601,210700,130457305,2530,2530,2530,2530,0
20230601,210600,130457305,2530,2530,2530,2530,0
20230601,210500,130457305,2530,2530,2530,2530,0
20230601,210400,130457305,2530,2530,2530,2530,0
20230601,210300,130457305,2530,2530,2530,2530,0
20230601,210200,130457305,2530,2530,2530,2530,0
20230601,210100,130457305,2530,2530,2530,2530,0
20230601,210000,130457305,2530,2530,2530,2530,0
20230601,205900,130457305,2530,2530,2530,2530,0
20230601,205800,130457305,2530,2530,2530,2530,0
20230601,205700,130457305,2530,2530,2530,2530,0
20230601,205600,130457305,2530,2530,2530,2530,0
20230601,205500,130457305,2530,2530,2530,2530,0
20230601,205400,130457305,2530,2530,2530,2530,0
20230601,205300,130457305,2530,2530,2530,2530,0
20230601,205200,130457305,2530,2530,2530,2530,0
20230601,205100,130457305,2530,2530,2530,2530,0
20230601,205000,130457305,2530,2530,2530,2530,0
20230601,204900,130457305,2530,2530,2530,2530,0
20230601,204800,130457305,2530,2530,2530,2530,0
20230601,204700,130457305,2530,2530,2530,2530,0
20230601,204600,130457305,2530,2530,2530,2530,0
20230601,204500,130457305,2530,2530,2530,2530,0
20230601,204400,130457305,2530,2530,2530,2530,1225
20230601,204300,130457305,2530,2530,2530,2530,0
20230601,204200,130457305,2530,2530,2530,2530,0
20230601,204100,130457305,2530,2530,2530,2530,0
20230601,204000,130457305,2530,2530,2530,2530,0
20230601,203900,130457305,2530,2530,2530,2530,0
20230601,203800,130457305,2530,2530,2530,2530,0
20230601,203700,130457305,2530,2530,2530,2530,0
20230601,203600,130457305,2530,2530,2530,2530,0
20230601,203500,130457305,2530,2530,2530,2530,0
20230601,203400,130457305,2530,2530,2530,2530,0
20230601,203300,130457305,2530,2530,2530,2530,0
20230601,203200,130457305,2530,2530,2530,2530,0
20230601,203100,130457305,2530,2530,2530,2530,0
20230601,203000,130457305,2530,2530,2530,2530,0
20230601,202900,130457305,2530,2530,2530,2530,0
20230601,202800,130457305,2530,2530,2530,2530,0
20230601,202700,130457305,2530,2530,2530,2530,0
20230601,202600,130457305,2530,2530,2530,2530,0
20230601,202500,130457305,2530,2530,2530,2530,0
20230601,202400,130457305,2530,2530,2530,2530,0
20230601,202300,130457305,2530,2530,2530,2530,0
20230601,202200,130457305,2530,2530,2530,2530,0
20230601,202100,130457305,2530,2530,2530,2530,0
20230601,202000,130457305,2530,2530,2530,2530,0
20230601,201900,130457305,2530,2530,2530,2530,0
20230601,201800,130457305,2530,2530,2530,2530,0
20230601,201700,130457305,2530,2530,2530,2530,0
20230601,201600,130457305,2530,2530,2530,2530,0
20230601,201500,130457305,2530,2530,2530,2530,0
20230601,201400,130457305,2530,2530,2530,2530,1225
20230601,201300,130457305,2530,2530,2530,2530,0
20230601,201200,130457305,2530,2530,2530,2530,0
20230601,201100,130457305,2530,2530,2530,2530,0
20230601,201000,130457305,2530,2530,2530,2530,0
20230601,200900,130457305,2530,2530,2530,2530,0
20230601,200800,130457305,2530,2530,2530,2530,0
20230601,200700,130457305,2530,2530,2530,2530,0
20230601,200600,130457305,2530,2530,2530,2530,0
20230601,200500,130457305,2530,2530,2530,2530,0
20230601,200400,130457305,2530,2530,2530,2530,0
20230601,200300,130457305,2530,2530,2530,2530,0
20230601,200200,130457305,2530,2530,2530,2530,0
20230601,200100,130457305,2530,2530,2530,2530,0
20230601,200000,130457305,2530,2530,2530,2530,0
20230601,195900,130457305,2530,2530,2530,2530,0
20230601,195800,130457305,2530,2530,2530,2530,0
20230601,195700,130457305,2530,2530,2530,2530,0
20230601,195600,130457305,2530,2530,2530,2530,0
20230601,195500,130457305,2530,2530,2530,2530,0
20230601,195400,130457305,2530,2530,2530,2530,0
20230601,195300,130457305,2530,2530,2530,2530,0
20230601,195200,130457305,2530,2530,2530,2530,0
20230601,195100,130457305,2530,2530,2530,2530,0
20230601,195000,130457305,2530,2530,2530,2530,0
20230601,194900,130457305,2530,2530,2530,2530,0
20230601,194800,130457305,2530,2530,2530,2530,0
20230601,194700,130457305,2530,2530,2530,2530,0
20230601,194600,130457305,2530,2530,2530,2530,0
20230601,194500,130457305,2530,2530,2530,2530,0
20230601,194400,130457305,2530,2530,2530,2530,1225
20230601,194300,130457305,2530,2530,2530,2530,0
20230601,194200,130457305,2530,2530,2530,2530,0
20230601,194100,130457305,2530,2530,2530,2530,0
20230601,194000,130457305,2530,2530,2530,2530,0
20230601,193900,130457305,2530,2530,2530,2530,0
20230601,193800,130457305,2530,2530,2530,2530,0
20230601,193700,130457305,2530,2530,2530,2530,0
20230601,193600,130457305,2530,2530,2530,2530,0
20230601,193500,130457305,2530,2530,2530,2530,0
20230601,193400,130457305,2530,2530,2530,2530,0
20230601,193300,130457305,2530,2530,2530,2530,0
20230601,193200,130457305,2530,2530,2530,2530,0
20230601,193100,130457305,2530,2530,2530,2530,0
20230601,193000,130457305,2530,2530,2530,2530,0
20230601,192900,130457305,2530,2530,2530,2530,0
20230601,192800,130457305,2530,2530,2530,2530,0
20230601,192700,130457305,2530,2530,2530,2530,0
20230601,192600,130457305,2530,2530,2530,2530,0
20230601,192500,130457305,2530,2530,2530,2530,0
20230601,192400,130457305,2530,2530,2530,2530,0
20230601,192300,130457305,2530,2530,2530,2530,0
20230601,192200,130457305,2530,2530,2530,2530,0
20230601,192100,130457305,2530,2530,2530,2530,0
20230601,192000,130457305,2530,2530,2530,2530,0
20230601,191900,130457305,2530,2530,2530,2530,0
20230601,191800,130457305,2530,2530,2530,2530,0
20230601,191700,130457305,2530,2530,2530,2530,0
20230601,191600,130457305,2530,2530,2530,2530,0
20230601,191500,130457305,2530,2530,2530,2530,0
20230601,191400,130457305,2530,2530,2530,2530,1225
20230601,191300,130457305,2530,2530,2530,2530,0
20230601,191200,130457305,2530,2530,2530,2530,0
20230601,191100,130457305,2530,2530,2530,2530,0
20230601,191000,130457305,2530,2530,2530,2530,0
20230601,190900,130457305,2530,2530,2530,2530,0
20230601,190800,130457305,2530,2530,2530,2530,0
20230601,190700,130457305,2530,2530,2530,2530,0
20230601,190600,130457305,2530,2530,2530,2530,0
20230601,190500,130457305,2530,2530,2530,2530,0
20230601,190400,130457305,2530,2530,2530,2530,0
20230601,190300,130457305,2530,2530,2530,2530,0
20230601,190200,130457305,2530,2530,2530,2530,0
20230601,190100,130457305,2530,2530,2530,2530,0
20230601,190000,130457305,2530,2530,2530,2530,0
20230601,185900,130457305,2530,2530,2530,2530,0
20230601,185800,130457305,2530,2530,2530,2530,0
20230601,185700,130457305,2530,2530,2530,2530,0
20230601,185600,130457305,2530,2530,2530,2530,0
20230601,185500,130457305,2530,2530,2530,2530,0
20230601,185400,130457305,2530,2530,2530,2530,0
20230601,185300,130457305,2530,2530,2530,2530,0
20230601,185200,130457305,2530,2530,2530,2530,0
20230601,185100,130457305,2530,2530,2530,2530,0
20230601,185000,130457305,2530,2530,2530,2530,0
20230601,184900,130457305,2530,2530,2530,2530,0
20230601,184800,130457305,2530,2530,2530,2530,0
20230601,184700,130457305,2530,2530,2530,2530,0
20230601,184600,130457305,2530,2530,2530,2530,0
20230601,184500,130457305,2530,2530,2530,2530,0
20230601,184400,130457305,2530,2530,2530,2530,1225
20230601,184300,130457305,2530,2530,2530,2530,0
20230601,184200,130457305,2530,2530,2530,2530,0
20230601,184100,130457305,2530,2530,2530,2530,0
20230601,184000,130457305,2530,2530,2530,2530,0
20230601,183900,130457305,2530,2530,2530,2530,0
20230601,183800,130457305,2530,2530,2530,2530,0
20230601,183700,130457305,2530,2530,2530,2530,0
20230601,183600,130457305,2530,2530,2530,2530,0
20230601,183500,130457305,2530,2530,2530,2530,0
20230601,183400,130457305,2530,2530,2530,2530,0
20230601,183300,130457305,2530,2530,2530,2530,0
20230601,183200,130457305,2530,2530,2530,2530,0
20230601,183100,130457305,2530,2530,2530,2530,0
20230601,183000,130457305,2530,2530,2530,2530,0
20230601,182900,130457305,2530,2530,2530,2530,0
20230601,182800,130457305,2530,2530,2530,2530,0
20230601,182700,130457305,2530,2530,2530,2530,0
20230601,182600,130457305,2530,2530,2530,2530,0
20230601,182500,130457305,2530,2530,2530,2530,0
20230601,182400,130457305,2530,2530,2530,2530,0
20230601,182300,130457305,2530,2530,2530,2530,0
20230601,182200,130457305,2530,2530,2530,2530,0
20230601,182100,130457305,2530,2530,2530,2530,0
20230601,182000,130457305,2530,2530,2530,2530,0
20230601,181900,130457305,2530,2530,2530,2530,0
20230601,181800,130457305,2530,2530,2530,2530,0
20230601,181700,130457305,2530,2530,2530,2530,0
20230601,181600,130457305,2530,2530,2530,2530,0
20230601,181500,130457305,2530,2530,2530,2530,0
20230601,181400,130457305,2530,2530,2530,2530,1225
20230601,181300,130457305,2530,2530,2530,2530,0
20230601,181200,130457305,2530,2530,2530,2530,0
20230601,181100,130457305,2530,2530,2530,2530,0
20230601,181000,130457305,2530,2530,2530,2530,0
20230601,180900,130457305,2530,2530,2530,2530,0
20230601,180800,130457305,2530,2530,2530,2530,0
20230601,180700,130457305,2530,2530,2530,2530,0
20230601,180600,130457305,2530,2530,2530,2530,0
20230601,180500,130457305,2530,2530,2530,2530,0
20230601,180400,130457305,2530,2530,2530,2530,0
20230601,180300,130457305,2530,2530,2530,2530,0
20230601,180200,130457305,2530,2530,2530,2530,0
20230601,180100,130457305,2530,2530,2530,2530,0
20230601,180000,130457305,2530,2530,2530,2530,0
20230601,175900,130457305,2530,2530,2530,2530,0
20230601,175800,130457305,2530,2530,2530,2530,0
20230601,175700,130457305,2530,2530,2530,2530,0
20230601,175600,130457305,2530,2530,2530,2530,0
20230601,175500,130457305,2530,2530,2530,2530,0
20230601,175400,130457305,2530,2530,2530,2530,0
20230601,175300,130457305,2530,2530,2530,2530,0
20230601,175200,130457305,2530,2530,2530,2530,0
20230601,175100,130457305,2530,2530,2530,2530,0
20230601,175000,130457305,2530,2530,2530,2530,0
20230601,174900,130457305,2530,2530,2530,2530,0
20230601,174800,130457305,2530,2530,2530,2530,0
20230601,174700,130457305,2530,2530,2530,2530,0
20230601,174600,130457305,2530,2530,2530,2530,0
20230601,174500,130457305,2530,2530,2530,2530,0
20230601,174400,130457305,2530,2530,2530,2530,1225
20230601,174300,130457305,2530,2530,2530,2530,0
20230601,174200,130457305,2530,2530,2530,2530,0
20230601,174100,130457305,2530,2530,2530,2530,0
20230601,174000,130457305,2530,2530,2530,2530,0
20230601,173900,130457305,2530,2530,2530,2530,0
20230601,173800,130457305,2530,2530,2530,2530,0
20230601,173700,130457305,2530,2530,2530,2530,0
20230601,173600,130457305,2530,2530,2530,2530,0
20230601,173500,130457305,2530,2530,2530,2530,0
20230601,173400,130457305,2530,2530,2530,2530,0
20230601,173300,130457305,2530,2530,2530,2530,0
20230601,173200,130457305,2530,2530,2530,2530,0
20230601,173100,130457305,2530,2530,2530,2530,0
20230601,173000,130457305,2530,2530,2530,2530,0
20230601,172900,130457305,2530,2530,2530,2530,0
20230601,172800,130457305,2530,2530,2530,2530,0
20230601,172700,130457305,2530,2530,2530,2530,0
20230601,172600,130457305,2530,2530,2530,2530,0
20230601,172500,130457305,2530,2530,2530,2530,0
20230601,172400,130457305,2530,2530,2530,2530,0
20230601,172300,130457305,2530,2530,2530,2530,0
20230601,172200,130457305,2530,2530,2530,2530,0
20230601,172100,130457305,2530,2530,2530,2530,0
20230601,172000,130457305,2530,2530,2530,2530,0
20230601,171900,130457305,2530,2530,2530,2530,0
20230601,171800,130457305,2530,2530,2530,2530,0
20230601,171700,130457305,2530,2530,2530,2530,0
20230601,171600,130457305,2530,2530,2530,2530,0
20230601,171500,130457305,2530,2530,2530,2530,0
20230601,171400,130457305,2530,2530,2530,2530,1225
20230601,171300,130457305,2530,2530,2530,2530,0
20230601,171200,130457305,2530,2530,2530,2530,0
20230601,171100,130457305,2530,2530,2530,2530,0
20230601,171000,130457305,2530,2530,2530,2530,0
20230601,170900,130457305,2530,2530,2530,2530,0
20230601,170800,130457305,2530,2530,2530,2530,0
20230601,170700,130457305,2530,2530,2530,2530,0
20230601,170600,130457305,2530,2530,2530,2530,0
20230601,170500,130457305,2530,2530,2530,2530,0
20230601,170400,130457305,2530,2530,2530,2530,0
20230601,170300,130457305,2530,2530,2530,2530,0
20230601,170200,130457305,2530,2530,2530,2530,0
20230601,170100,130457305,2530,2530,2530,2530,0
20230601,170000,130457305,2530,2530,2530,2530,0
20230601,165900,130457305,2530,2530,2530,2530,0
20230601,165800,130457305,2530,2530,2530,2530,0
20230601,165700,130457305,2530,2530,2530,2530,0
20230601,165600,130457305,2530,2530,2530,2530,0
20230601,165500,130457305,2530,2530,2530,2530,0
20230601,165400,130457305,2530,2530,2530,2530,0
20230601,165300,130457305,2530,2530,2530,2530,0
20230601,165200,130457305,2530,2530,2530,2530,0
20230601,165100,130457305,2530,2530,2530,2530,0
20230601,165000,130457305,2530,2530,2530,2530,0
20230601,164900,130457305,2530,2530,2530,2530,0
20230601,164800,130457305,2530,2530,2530,2530,0
20230601,164700,130457305,2530,2530,2530,2530,0
20230601,164600,130457305,2530,2530,2530,2530,0
20230601,164500,130457305,2530,2530,2530,2530,0
20230601,164400,130457305,2530,2530,2530,2530,1225
20230601,164300,130457305,2530,2530,2530,2530,0
20230601,164200,130457305,2530,2530,2530,2530,0
20230601,164100,130457305,2530,2530,2530,2530,0
20230601,164000,130457305,2530,2530,2530,2530,0
20230601,163900,130457305,2530,2530,2530,2530,0
20230601,163800,130457305,2530,2530,2530,2530,0
20230601,163700,130457305,2530,2530,2530,2530,0
20230601,163600,130457305,2530,2530,2530,2530,0
20230601,163500,130457305,2530,2530,2530,2530,0
20230601,163400,130457305,2530,2530,2530,2530,0
20230601,163300,130457305,2530,2530,2530,2530,0
20230601,163200,130457305,2530,2530,2530,2530,0
20230601,163100,130457305,2530,2530,2530,2530,0
20230601,163000,130457305,2530,2530,2530,2530,0
20230601,162900,130457305,2530,2530,2530,2530,0
20230601,162800,130457305,2530,2530,2530,2530,0
20230601,162700,130457305,2530,2530,2530,2530,0
20230601,162600,130457305,2530,2530,2530,2530,0
20230601,162500,130457305,2530,2530,2530,2530,0
20230601,162400,130457305,2530,2530,2530,2530,0
20230601,162300,130457305,2530,2530,2530,2530,0
20230601,162200,130457305,2530,2530,2530,2530,0
20230601,162100,130457305,2530,2530,2530,2530,0
20230601,162000,130457305,2530,2530,2530,2530,0
20230601,161900,130457305,2530,2530,2530,2530,0
20230601,161800,130457305,2530,2530,2530,2530,0
20230601,161700,130457305,2530,2530,2530,2530,0
20230601,161600,130457305,2530,2530,2530,2530,0
20230601,161500,130457305,2530,2530,2530,2530,0
20230601,161400,130457305,2530,2530,2530,2530,1225
20230601,161300,130457305,2530,2530,2530,2530,0
20230601,161200,130457305,2530,2530,2530,2530,0
20230601,161100,130457305,2530,2530,2530,2530,0
20230601,161000,130457305,2530,2530,2530,2530,0
20230601,160900,130457305,2530,2530,2530,2530,0
20230601,160800,130457305,2530,2530,2530,2530,0
20230601,160700,130457305,2530,2530,2530,2530,0
20230601,160600,130457305,2530,2530,2530,2530,0
20230601,160500,130457305,2530,2530,2530,2530,0
20230601,160400,130457305,2530,2530,2530,2530,0
20230601,160300,130457305,2530,2530,2530,2530,0
20230601,160200,130457305,2530,2530,2530,2530,0
20230601,160100,130457305,2530,2530,2530,2530,0
20230601,160000,130457305,2530,2530,2530,2530,0
20230601,155900,130457305,2530,2530,2530,2530,0
20230601,155800,130457305,2530,2530,2530,2530,0
20230601,155700,130457305,2530,2530,2530,2530,0
20230601,155600,130457305,2530,2530,2530,2530,0
20230601,155500,130457305,2530,2530,2530,2530,0
20230601,155400,130457305,2530,2530,2530,2530,0
20230601,155300,130457305,2530,2530,2530,2530,0
20230601,155200,130457305,2530,2530,2530,2530,0
20230601,155100,130457305,2530,2530,2530,2530,0
20230601,155000,130457305,2530,2530,2530,2530,0
20230601,154900,130457305,2530,2530,2530,2530,0
20230601,154800,130457305,2530,2530,2530,2530,0
20230601,154700,130457305,2530,2530,2530,2530,0
20230601,154600,130457305,2530,2530,2530,2530,0
20230601,154500,130457305,2530,2530,2530,2530,0
20230601,154400,130457305,2530,2530,2530,2530,1225
20230601,154300,130457305,2530,2530,2530,2530,0
20230601,154200,130457305,2530,2530,2530,2530,0
20230601,154100,130457305,2530,2530,2530,2530,0
20230601,154000,130457305,2530,2530,2530,2530,0
20230601,153900,130457305,2530,2530,2530,2530,0
20230601,153800,130457305,2530,2530,2530,2530,0
20230601,153700,130457305,2530,2530,2530,2530,0
20230601,153600,130457305,2530,2530,2530,2530,0
20230601,153500,130457305,2530,2530,2530,2530,0
20230601,153400,130457305,2530,2530,2530,2530,0
20230601,153300,130457305,2530,2530,2530,2530,0
20230601,153200,130457305,2530,2530,2530,2530,0
20230601,153100,130457305,2530,2530,2530,2530,0
20230601,153000,130457305,2530,2530,2530,2530,1225
20230601,152900,127358055,2520,2520,2520,2520,0
20230601,152800,127358055,2520,2520,2520,2520,0
20230601,152700,127358055,2520,2520,2520,2520,0
20230601,152600,127358055,2520,2520,2520,2520,0
20230601,152500,127358055,2520,2520,2520,2520,0
20230601,152400,127358055,2520,2520,2520,2520,0
20230601,152300,127358055,2520,2520,2520,2520,0
20230601,152200,127358055,2520,2520,2520,2520,0
20230601,152100,127358055,2520,2520,2520,2520,0
20230601,152000,127358055,2520,2520,2520,2520,0
20230601,151900,127358055,2520,2515,2520,2515,10
20230601,151800,127332900,2515,2515,2515,2515,0
20230601,151700,127332900,2515,2515,2515,2515,3
20230601,151600,127325355,2510,2510,2510,2510,351
20230601,151500,126444345,2515,2515,2515,2515,0
20230601,151400,126444345,2515,2515,2515,2515,0
20230601,151300,126444345,2515,2515,2515,2515,0
20230601,151200,126444345,2515,2515,2515,2515,8
20230601,151100,126424225,2510,2510,2510,2510,8
20230601,151000,126404145,2510,2515,2515,2510,17
20230601,150900,126361470,2515,2515,2515,2515,200
20230601,150800,125858470,2515,2515,2515,2515,10
20230601,150700,125833320,2520,2520,2520,2520,0
20230601,150600,125833320,2520,2520,2520,2520,0
20230601,150500,125833320,2520,2520,2520,2520,0
20230601,150400,125833320,2520,2520,2520,2520,7
20230601,150300,125815680,2515,2515,2515,2515,4
20230601,150200,125805620,2515,2515,2515,2515,5
20230601,150100,125793045,2515,2515,2520,2515,105
20230601,150000,125528470,2515,2515,2515,2515,20
20230601,145900,125478170,2520,2515,2520,2515,21
20230601,145800,125425350,2515,2515,2515,2515,546
20230601,145700,124052160,2520,2520,2520,2520,0
20230601,145600,124052160,2520,2520,2520,2520,0
20230601,145500,124052160,2520,2515,2520,2515,181
20230601,145400,123596915,2515,2515,2515,2515,0
20230601,145300,123596915,2515,2515,2515,2515,0
20230601,145200,123596915,2515,2515,2515,2515,0
20230601,145100,123596915,2515,2515,2515,2515,500
20230601,145000,122339415,2515,2515,2515,2515,0
20230601,144900,122339415,2515,2515,2515,2515,0
20230601,144800,122339415,2515,2515,2515,2515,0
20230601,144700,122339415,2515,2515,2515,2515,0
20230601,144600,122339415,2515,2515,2515,2515,0
20230601,144500,122339415,2515,2515,2515,2515,0
20230601,144400,122339415,2515,2515,2515,2515,0
20230601,144300,122339415,2515,2515,2515,2515,0
20230601,144200,122339415,2515,2515,2515,2515,0
20230601,144100,122339415,2515,2515,2515,2515,0
20230601,144000,122339415,2515,2515,2515,2515,33
20230601,143900,122256420,2515,2515,2515,2515,0
20230601,143800,122256420,2515,2515,2515,2515,0
20230601,143700,122256420,2515,2515,2515,2515,0
20230601,143600,122256420,2515,2515,2515,2515,831
20230601,143500,120166455,2515,2515,2515,2515,146
20230601,143400,119799265,2510,2510,2510,2510,0
20230601,143300,119799265,2510,2510,2510,2510,1
20230601,143200,119796755,2515,2515,2515,2515,119
20230601,143100,119497470,2515,2515,2515,2515,0
20230601,143000,119497470,2515,2515,2515,2515,1
20230601,142900,119494955,2505,2505,2505,2505,0
20230601,142800,119494955,2505,2510,2510,2505,6
20230601,142700,119479920,2515,2515,2515,2515,0
20230601,142600,119479920,2515,2515,2515,2515,0
20230601,142500,119479920,2515,2515,2515,2515,0
20230601,142400,119479920,2515,2515,2515,2515,10
20230601,142300,119454770,2515,2515,2515,2515,0
20230601,142200,119454770,2515,2515,2515,2515,0
20230601,142100,119454770,2515,2515,2515,2515,0
20230601,142000,119454770,2515,2515,2515,2515,0
20230601,141900,119454770,2515,2515,2515,2515,0
20230601,141800,119454770,2515,2515,2515,2515,0
20230601,141700,119454770,2515,2515,2515,2515,0
20230601,141600,119454770,2515,2515,2515,2515,0
20230601,141500,119454770,2515,2515,2515,2515,0
20230601,141400,119454770,2515,2515,2515,2515,0
20230601,141300,119454770,2515,2515,2515,2515,0
20230601,141200,119454770,2515,2515,2515,2515,3
20230601,141100,119447225,2505,2515,2515,2505,140
20230601,141000,119095900,2515,2515,2515,2515,0
20230601,140900,119095900,2515,2520,2520,2515,345
20230601,140800,118228220,2515,2515,2515,2515,656
20230601,140700,116578380,2505,2505,2505,2505,0
20230601,140600,116578380,2505,2505,2505,2505,0
20230601,140500,116578380,2505,2505,2505,2505,1000
20230601,140400,114073380,2515,2515,2515,2515,0
20230601,140300,114073380,2515,2515,2515,2515,0
20230601,140200,114073380,2515,2515,2515,2515,98
20230601,140100,113826910,2510,2510,2510,2510,0
20230601,140000,113826910,2510,2510,2510,2510,2
20230601,135900,113821890,2510,2510,2510,2510,1
20230601,135800,113819380,2515,2510,2515,2510,107
20230601,135700,113550295,2505,2505,2505,2505,0
20230601,135600,113550295,2505,2505,2505,2505,0
20230601,135500,113550295,2505,2505,2505,2505,0
20230601,135400,113550295,2505,2505,2505,2505,550
20230601,135300,112172545,2510,2510,2510,2510,111
20230601,135200,111893935,2510,2510,2510,2510,32
20230601,135100,111813615,2510,2510,2510,2510,30
20230601,135000,111738315,2510,2510,2510,2510,827
20230601,134900,109662545,2505,2505,2505,2505,10
20230601,134800,109637495,2510,2510,2510,2510,0
20230601,134700,109637495,2510,2510,2510,2510,0
20230601,134600,109637495,2510,2510,2510,2510,0
20230601,134500,109637495,2510,2510,2510,2510,0
20230601,134400,109637495,2510,2510,2510,2510,0
20230601,134300,109637495,2510,2510,2510,2510,0
20230601,134200,109637495,2510,2510,2510,2510,1
20230601,134100,109634985,2505,2505,2505,2505,0
20230601,134000,109634985,2505,2505,2505,2505,0
20230601,133900,109634985,2505,2505,2505,2505,7
20230601,133800,109617450,2510,2510,2510,2510,0
20230601,133700,109617450,2510,2510,2510,2510,0
20230601,133600,109617450,2510,2510,2510,2510,10
20230601,133500,109592350,2510,2510,2510,2510,0
20230601,133400,109592350,2510,2510,2510,2510,1
20230601,133300,109589840,2510,2510,2510,2510,0
20230601,133200,109589840,2510,2510,2510,2510,0
20230601,133100,109589840,2510,2510,2510,2510,0
20230601,133000,109589840,2510,2510,2510,2510,0
20230601,132900,109589840,2510,2510,2510,2510,50
20230601,132800,109464340,2505,2505,2505,2505,0
20230601,132700,109464340,2505,2505,2505,2505,2
20230601,132600,109459330,2505,2505,2505,2505,10
20230601,132500,109434280,2505,2505,2505,2505,10
20230601,132400,109409230,2505,2505,2505,2505,510
20230601,132300,108131680,2505,2505,2505,2505,468
20230601,132200,106959340,2510,2510,2510,2510,0
20230601,132100,106959340,2510,2510,2510,2510,0
20230601,132000,106959340,2510,2510,2510,2510,0
20230601,131900,106959340,2510,2510,2510,2510,0
20230601,131800,106959340,2510,2510,2510,2510,0
20230601,131700,106959340,2510,2510,2510,2510,0
20230601,131600,106959340,2510,2510,2510,2510,0
20230601,131500,106959340,2510,2510,2510,2510,0
20230601,131400,106959340,2510,2510,2510,2510,0
20230601,131300,106959340,2510,2510,2510,2510,0
20230601,131200,106959340,2510,2510,2510,2510,1
20230601,131100,106956830,2500,2500,2500,2500,0
20230601,131000,106956830,2500,2500,2500,2500,0
20230601,130900,106956830,2500,2500,2500,2500,0
20230601,130800,106956830,2500,2500,2500,2500,0
20230601,130700,106956830,2500,2505,2505,2500,1200
20230601,130600,103956265,2505,2510,2510,2505,2288
20230601,130500,98224080,2510,2510,2510,2510,0
20230601,130400,98224080,2510,2510,2510,2510,0
20230601,130300,98224080,2510,2510,2510,2510,0
20230601,130200,98224080,2510,2510,2510,2510,0
20230601,130100,98224080,2510,2510,2510,2510,0
20230601,130000,98224080,2510,2510,2510,2510,0
20230601,125900,98224080,2510,2510,2510,2510,0
20230601,125800,98224080,2510,2510,2510,2510,0
20230601,125700,98224080,2510,2510,2510,2510,0
20230601,125600,98224080,2510,2515,2515,2510,10
20230601,125500,98198975,2520,2520,2520,2520,2
20230601,125400,98193935,2510,2510,2510,2510,0
20230601,125300,98193935,2510,2510,2510,2510,0
20230601,125200,98193935,2510,2510,2510,2510,0
20230601,125100,98193935,2510,2510,2510,2510,0
20230601,125000,98193935,2510,2510,2510,2510,66
20230601,124900,98028275,2510,2510,2510,2510,399
20230601,124800,97026785,2515,2520,2520,2515,5
20230601,124700,97014190,2510,2510,2510,2510,0
20230601,124600,97014190,2510,2510,2510,2510,0
20230601,124500,97014190,2510,2515,2515,2510,280
20230601,124400,96311385,2520,2520,2520,2520,0
20230601,124300,96311385,2520,2520,2520,2520,0
20230601,124200,96311385,2520,2520,2520,2520,1
20230601,124100,96308865,2510,2510,2510,2510,0
20230601,124000,96308865,2510,2510,2510,2510,0
20230601,123900,96308865,2510,2510,2510,2510,0
20230601,123800,96308865,2510,2510,2510,2510,0
20230601,123700,96308865,2510,2515,2515,2510,2000
20230601,123600,91284830,2515,2515,2515,2515,250
20230601,123500,90656080,2520,2520,2520,2520,0
20230601,123400,90656080,2520,2520,2520,2520,0
20230601,123300,90656080,2520,2520,2520,2520,62
20230601,123200,90499840,2520,2520,2520,2520,200
20230601,123100,89995840,2515,2515,2515,2515,4
20230601,123000,89985780,2515,2515,2515,2515,1
20230601,122900,89983265,2515,2515,2515,2515,50
20230601,122800,89857515,2520,2520,2520,2520,0
20230601,122700,89857515,2520,2520,2520,2520,0
20230601,122600,89857515,2520,2520,2520,2520,34
20230601,122500,89771835,2520,2520,2520,2520,6
20230601,122400,89756715,2520,2520,2520,2520,162
20230601,122300,89348475,2520,2520,2520,2520,0
20230601,122200,89348475,2520,2520,2520,2520,0
20230601,122100,89348475,2520,2525,2525,2520,1603
20230601,122000,85305115,2530,2530,2530,2530,0
20230601,121900,85305115,2530,2530,2530,2530,0
20230601,121800,85305115,2530,2530,2530,2530,0
20230601,121700,85305115,2530,2530,2530,2530,0
20230601,121600,85305115,2530,2530,2530,2530,0
20230601,121500,85305115,2530,2530,2530,2530,0
20230601,121400,85305115,2530,2530,2530,2530,0
20230601,121300,85305115,2530,2530,2530,2530,0
20230601,121200,85305115,2530,2530,2530,2530,0
20230601,121100,85305115,2530,2530,2530,2530,39
20230601,121000,85206445,2535,2535,2535,2535,0
20230601,120900,85206445,2535,2535,2535,2535,0
20230601,120800,85206445,2535,2535,2535,2535,0
20230601,120700,85206445,2535,2535,2535,2535,0
20230601,120600,85206445,2535,2535,2535,2535,0
20230601,120500,85206445,2535,2535,2535,2535,0
20230601,120400,85206445,2535,2535,2535,2535,1
20230601,120300,85203910,2520,2520,2520,2520,1000
20230601,120200,82683910,2525,2525,2525,2525,0
20230601,120100,82683910,2525,2525,2525,2525,0
20230601,120000,82683910,2525,2525,2525,2525,1096
20230601,115900,79916510,2525,2525,2525,2525,0
20230601,115800,79916510,2525,2525,2525,2525,1
20230601,115700,79913985,2530,2530,2530,2530,0
20230601,115600,79913985,2530,2530,2530,2530,148
20230601,115500,79539545,2525,2525,2525,2525,1820
20230601,115400,74944045,2525,2525,2525,2525,1
20230601,115300,74941520,2545,2545,2545,2545,0
20230601,115200,74941520,2545,2545,2545,2545,0
20230601,115100,74941520,2545,2545,2545,2545,0
20230601,115000,74941520,2545,2545,2545,2545,10
20230601,114900,74916070,2545,2545,2545,2545,22
20230601,114800,74860080,2545,2530,2550,2530,3675
20230601,114700,65497025,2535,2535,2535,2535,0
20230601,114600,65497025,2535,2520,2550,2520,5159
20230601,114500,52380885,2530,2530,2530,2530,0
20230601,114400,52380885,2530,2520,2530,2520,600
20230601,114300,50866535,2520,2520,2520,2520,0
20230601,114200,50866535,2520,2515,2520,2515,16
20230601,114100,50826220,2515,2515,2515,2515,0
20230601,114000,50826220,2515,2515,2515,2515,0
20230601,113900,50826220,2515,2515,2515,2515,0
20230601,113800,50826220,2515,2515,2515,2515,0
20230601,113700,50826220,2515,2515,2515,2515,0
20230601,113600,50826220,2515,2515,2515,2515,21
20230601,113500,50773405,2520,2520,2520,2520,0
20230601,113400,50773405,2520,2520,2520,2520,0
20230601,113300,50773405,2520,2520,2520,2520,0
20230601,113200,50773405,2520,2520,2520,2520,0
20230601,113100,50773405,2520,2520,2520,2520,0
20230601,113000,50773405,2520,2515,2520,2515,5
20230601,112900,50760825,2510,2510,2510,2510,0
20230601,112800,50760825,2510,2510,2510,2510,0
20230601,112700,50760825,2510,2515,2515,2510,100
20230601,112600,50509820,2515,2515,2515,2515,0
20230601,112500,50509820,2515,2515,2515,2515,137
20230601,112400,50165265,2515,2515,2515,2515,0
20230601,112300,50165265,2515,2515,2515,2515,0
20230601,112200,50165265,2515,2515,2515,2515,0
20230601,112100,50165265,2515,2510,2515,2510,58
20230601,112000,50019680,2510,2510,2510,2510,0
20230601,111900,50019680,2510,2510,2510,2505,37
20230601,111800,49926985,2505,2505,2505,2505,20
20230601,111700,49876885,2510,2510,2510,2510,0
20230601,111600,49876885,2510,2500,2510,2500,999
20230601,111500,47379375,2500,2505,2505,2500,120
20230601,111400,47079155,2510,2510,2510,2510,0
20230601,111300,47079155,2510,2510,2510,2510,0
20230601,111200,47079155,2510,2510,2510,2510,0
20230601,111100,47079155,2510,2510,2510,2510,2
20230601,111000,47074135,2515,2515,2515,2515,0
20230601,110900,47074135,2515,2515,2515,2515,2020
20230601,110800,41993835,2515,2515,2515,2515,0
20230601,110700,41993835,2515,2515,2515,2515,3
20230601,110600,41986290,2515,2515,2515,2515,0
20230601,110500,41986290,2515,2515,2515,2515,0
20230601,110400,41986290,2515,2515,2515,2515,0
20230601,110300,41986290,2515,2515,2515,2515,0
20230601,110200,41986290,2515,2515,2515,2515,0
20230601,110100,41986290,2515,2515,2515,2515,0
20230601,110000,41986290,2515,2515,2515,2515,0
20230601,105900,41986290,2515,2515,2515,2515,0
20230601,105800,41986290,2515,2515,2515,2515,200
20230601,105700,41483290,2515,2515,2515,2515,0
20230601,105600,41483290,2515,2510,2515,2510,9
20230601,105500,41460685,2510,2510,2510,2510,0
20230601,105400,41460685,2510,2510,2510,2510,0
20230601,105300,41460685,2510,2510,2510,2510,0
20230601,105200,41460685,2510,2510,2510,2510,0
20230601,105100,41460685,2510,2510,2510,2510,0
20230601,105000,41460685,2510,2510,2510,2510,300
20230601,104900,40707685,2510,2510,2510,2510,30
20230601,104800,40632385,2510,2510,2510,2510,0
20230601,104700,40632385,2510,2510,2510,2510,52
20230601,104600,40501865,2510,2510,2510,2510,90
20230601,104500,40275965,2500,2500,2500,2500,0
20230601,104400,40275965,2500,2500,2500,2500,10
20230601,104300,40250965,2510,2510,2510,2510,10
20230601,104200,40225865,2510,2510,2510,2510,0
20230601,104100,40225865,2510,2510,2510,2510,0
20230601,104000,40225865,2510,2510,2510,2510,0
20230601,103900,40225865,2510,2505,2510,2505,1500
20230601,103800,36462765,2500,2500,2500,2500,0
20230601,103700,36462765,2500,2495,2500,2495,1306
20230601,103600,33198570,2490,2490,2490,2490,142
20230601,103500,32844990,2495,2495,2495,2495,0
20230601,103400,32844990,2495,2495,2495,2495,44
20230601,103300,32735210,2495,2495,2495,2495,22
20230601,103200,32680320,2495,2495,2495,2495,0
20230601,103100,32680320,2495,2490,2495,2490,170
20230601,103000,32256375,2490,2490,2490,2490,1
20230601,102900,32253885,2490,2490,2490,2490,227
20230601,102800,31688655,2490,2490,2490,2490,422
20230601,102700,30637875,2485,2485,2485,2485,0
20230601,102600,30637875,2485,2485,2485,2485,0
20230601,102500,30637875,2485,2485,2485,2485,0
20230601,102400,30637875,2485,2485,2485,2485,0
20230601,102300,30637875,2485,2485,2485,2485,0
20230601,102200,30637875,2485,2485,2485,2480,416
20230601,102100,29606030,2485,2485,2485,2485,0
20230601,102000,29606030,2485,2485,2485,2485,0
20230601,101900,29606030,2485,2485,2485,2485,0
20230601,101800,29606030,2485,2485,2485,2485,0
20230601,101700,29606030,2485,2485,2485,2485,4
20230601,101600,29596090,2490,2485,2490,2485,14
20230601,101500,29561235,2480,2480,2480,2480,0
20230601,101400,29561235,2480,2480,2485,2480,126
20230601,101300,29248730,2480,2485,2485,2480,129
20230601,101200,28928805,2485,2485,2485,2485,0
20230601,101100,28928805,2485,2485,2485,2485,20
20230601,101000,28879105,2485,2485,2485,2485,80
20230601,100900,28680305,2480,2480,2480,2480,0
20230601,100800,28680305,2480,2480,2480,2480,0
20230601,100700,28680305,2480,2480,2480,2480,0
20230601,100600,28680305,2480,2485,2485,2475,1507
20230601,100500,24938640,2490,2490,2490,2490,0
20230601,100400,24938640,2490,2490,2490,2490,0
20230601,100300,24938640,2490,2490,2490,2490,8
20230601,100200,24918720,2490,2490,2490,2490,465
20230601,100100,23760870,2490,2490,2490,2490,740
20230601,100000,21918270,2490,2490,2490,2490,0
20230601,095900,21918270,2490,2490,2490,2490,0
20230601,095800,21918270,2490,2490,2490,2490,0
20230601,095700,21918270,2490,2490,2490,2490,0
20230601,095600,21918270,2490,2490,2490,2490,16
20230601,095500,21878430,2490,2490,2490,2490,0
20230601,095400,21878430,2490,2490,2490,2490,0
20230601,095300,21878430,2490,2490,2490,2490,1
20230601,095200,21875940,2485,2485,2485,2485,0
20230601,095100,21875940,2485,2485,2485,2485,0
20230601,095000,21875940,2485,2480,2485,2480,1400
20230601,094900,18397080,2480,2480,2480,2480,0
20230601,094800,18397080,2480,2480,2480,2480,766
20230601,094700,16497400,2480,2485,2485,2480,47
20230601,094600,16380730,2490,2485,2490,2485,11
20230601,094500,16353390,2485,2485,2485,2485,0
20230601,094400,16353390,2485,2485,2485,2485,269
20230601,094300,15684925,2495,2495,2495,2495,0
20230601,094200,15684925,2495,2495,2495,2495,0
20230601,094100,15684925,2495,2495,2495,2495,0
20230601,094000,15684925,2495,2495,2495,2495,5
20230601,093900,15672450,2495,2495,2495,2495,0
20230601,093800,15672450,2495,2495,2495,2495,0
20230601,093700,15672450,2495,2495,2495,2495,0
20230601,093600,15672450,2495,2495,2500,2495,1016
20230601,093500,13137455,2495,2490,2495,2490,70
20230601,093400,12963025,2485,2485,2485,2485,0
20230601,093300,12963025,2485,2485,2485,2485,0
20230601,093200,12963025,2485,2485,2485,2485,100
20230601,093100,12714525,2485,2490,2490,2485,15
20230601,093000,12677195,2485,2485,2485,2485,123
20230601,092900,12371540,2485,2485,2485,2485,1705
20230601,092800,8134615,2485,2485,2485,2485,0
20230601,092700,8134615,2485,2485,2485,2485,0
20230601,092600,8134615,2485,2485,2485,2485,0
20230601,092500,8134615,2485,2485,2485,2485,0
20230601,092400,8134615,2485,2485,2485,2485,0
20230601,092300,8134615,2485,2485,2485,2485,87
20230601,092200,7918420,2490,2490,2490,2490,0
20230601,092100,7918420,2490,2490,2490,2490,151
20230601,092000,7542430,2485,2485,2485,2485,0
20230601,091900,7542430,2485,2485,2485,2485,0
20230601,091800,7542430,2485,2485,2485,2485,0
20230601,091700,7542430,2485,2485,2485,2485,444
20230601,091600,6439090,2490,2490,2490,2490,721
20230601,091500,4643800,2500,2500,2500,2500,0
20230601,091400,4643800,2500,2500,2500,2500,0
20230601,091300,4643800,2500,2500,2500,2500,91
20230601,091200,4416300,2505,2505,2505,2505,0
20230601,091100,4416300,2505,2505,2505,2505,0
20230601,091000,4416300,2505,2505,2505,2505,0
20230601,090900,4416300,2505,2505,2505,2505,0
20230601,090800,4416300,2505,2505,2505,2505,170
20230601,090700,3990450,2505,2505,2505,2505,0
20230601,090600,3990450,2505,2505,2505,2505,0
20230601,090500,3990450,2505,2505,2505,2505,0
20230601,090400,3990450,2505,2505,2505,2505,0
20230601,090300,3990450,2505,2505,2505,2505,0
20230601,090200,3990450,2505,2505,2505,2505,18
20230601,090100,3945360,2510,2510,2510,2510,0
20230601,090000,3945360,2510,2505,2510,2485,1576