KissMeData/063170/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203900,792869500,12780,12780,12780,12780,6177
20230601,203800,792869500,12780,12780,12780,12780,0
20230601,203700,792869500,12780,12780,12780,12780,0
20230601,203600,792869500,12780,12780,12780,12780,0
20230601,203500,792869500,12780,12780,12780,12780,0
20230601,203400,792869500,12780,12780,12780,12780,0
20230601,203300,792869500,12780,12780,12780,12780,0
20230601,203200,792869500,12780,12780,12780,12780,0
20230601,203100,792869500,12780,12780,12780,12780,0
20230601,203000,792869500,12780,12780,12780,12780,0
20230601,202900,792869500,12780,12780,12780,12780,0
20230601,202800,792869500,12780,12780,12780,12780,0
20230601,202700,792869500,12780,12780,12780,12780,0
20230601,202600,792869500,12780,12780,12780,12780,0
20230601,202500,792869500,12780,12780,12780,12780,0
20230601,202400,792869500,12780,12780,12780,12780,0
20230601,202300,792869500,12780,12780,12780,12780,0
20230601,202200,792869500,12780,12780,12780,12780,0
20230601,202100,792869500,12780,12780,12780,12780,0
20230601,202000,792869500,12780,12780,12780,12780,0
20230601,201900,792869500,12780,12780,12780,12780,0
20230601,201800,792869500,12780,12780,12780,12780,0
20230601,201700,792869500,12780,12780,12780,12780,0
20230601,201600,792869500,12780,12780,12780,12780,0
20230601,201500,792869500,12780,12780,12780,12780,0
20230601,201400,792869500,12780,12780,12780,12780,0
20230601,201300,792869500,12780,12780,12780,12780,0
20230601,201200,792869500,12780,12780,12780,12780,0
20230601,201100,792869500,12780,12780,12780,12780,0
20230601,201000,792869500,12780,12780,12780,12780,0
20230601,200900,792869500,12780,12780,12780,12780,6177
20230601,200800,792869500,12780,12780,12780,12780,0
20230601,200700,792869500,12780,12780,12780,12780,0
20230601,200600,792869500,12780,12780,12780,12780,0
20230601,200500,792869500,12780,12780,12780,12780,0
20230601,200400,792869500,12780,12780,12780,12780,0
20230601,200300,792869500,12780,12780,12780,12780,0
20230601,200200,792869500,12780,12780,12780,12780,0
20230601,200100,792869500,12780,12780,12780,12780,0
20230601,200000,792869500,12780,12780,12780,12780,0
20230601,195900,792869500,12780,12780,12780,12780,0
20230601,195800,792869500,12780,12780,12780,12780,0
20230601,195700,792869500,12780,12780,12780,12780,0
20230601,195600,792869500,12780,12780,12780,12780,0
20230601,195500,792869500,12780,12780,12780,12780,0
20230601,195400,792869500,12780,12780,12780,12780,0
20230601,195300,792869500,12780,12780,12780,12780,0
20230601,195200,792869500,12780,12780,12780,12780,0
20230601,195100,792869500,12780,12780,12780,12780,0
20230601,195000,792869500,12780,12780,12780,12780,0
20230601,194900,792869500,12780,12780,12780,12780,0
20230601,194800,792869500,12780,12780,12780,12780,0
20230601,194700,792869500,12780,12780,12780,12780,0
20230601,194600,792869500,12780,12780,12780,12780,0
20230601,194500,792869500,12780,12780,12780,12780,0
20230601,194400,792869500,12780,12780,12780,12780,0
20230601,194300,792869500,12780,12780,12780,12780,0
20230601,194200,792869500,12780,12780,12780,12780,0
20230601,194100,792869500,12780,12780,12780,12780,0
20230601,194000,792869500,12780,12780,12780,12780,0
20230601,193900,792869500,12780,12780,12780,12780,6177
20230601,193800,792869500,12780,12780,12780,12780,0
20230601,193700,792869500,12780,12780,12780,12780,0
20230601,193600,792869500,12780,12780,12780,12780,0
20230601,193500,792869500,12780,12780,12780,12780,0
20230601,193400,792869500,12780,12780,12780,12780,0
20230601,193300,792869500,12780,12780,12780,12780,0
20230601,193200,792869500,12780,12780,12780,12780,0
20230601,193100,792869500,12780,12780,12780,12780,0
20230601,193000,792869500,12780,12780,12780,12780,0
20230601,192900,792869500,12780,12780,12780,12780,0
20230601,192800,792869500,12780,12780,12780,12780,0
20230601,192700,792869500,12780,12780,12780,12780,0
20230601,192600,792869500,12780,12780,12780,12780,0
20230601,192500,792869500,12780,12780,12780,12780,0
20230601,192400,792869500,12780,12780,12780,12780,0
20230601,192300,792869500,12780,12780,12780,12780,0
20230601,192200,792869500,12780,12780,12780,12780,0
20230601,192100,792869500,12780,12780,12780,12780,0
20230601,192000,792869500,12780,12780,12780,12780,0
20230601,191900,792869500,12780,12780,12780,12780,0
20230601,191800,792869500,12780,12780,12780,12780,0
20230601,191700,792869500,12780,12780,12780,12780,0
20230601,191600,792869500,12780,12780,12780,12780,0
20230601,191500,792869500,12780,12780,12780,12780,0
20230601,191400,792869500,12780,12780,12780,12780,0
20230601,191300,792869500,12780,12780,12780,12780,0
20230601,191200,792869500,12780,12780,12780,12780,0
20230601,191100,792869500,12780,12780,12780,12780,0
20230601,191000,792869500,12780,12780,12780,12780,0
20230601,190900,792869500,12780,12780,12780,12780,6177
20230601,190800,792869500,12780,12780,12780,12780,0
20230601,190700,792869500,12780,12780,12780,12780,0
20230601,190600,792869500,12780,12780,12780,12780,0
20230601,190500,792869500,12780,12780,12780,12780,0
20230601,190400,792869500,12780,12780,12780,12780,0
20230601,190300,792869500,12780,12780,12780,12780,0
20230601,190200,792869500,12780,12780,12780,12780,0
20230601,190100,792869500,12780,12780,12780,12780,0
20230601,190000,792869500,12780,12780,12780,12780,0
20230601,185900,792869500,12780,12780,12780,12780,0
20230601,185800,792869500,12780,12780,12780,12780,0
20230601,185700,792869500,12780,12780,12780,12780,0
20230601,185600,792869500,12780,12780,12780,12780,0
20230601,185500,792869500,12780,12780,12780,12780,0
20230601,185400,792869500,12780,12780,12780,12780,0
20230601,185300,792869500,12780,12780,12780,12780,0
20230601,185200,792869500,12780,12780,12780,12780,0
20230601,185100,792869500,12780,12780,12780,12780,0
20230601,185000,792869500,12780,12780,12780,12780,0
20230601,184900,792869500,12780,12780,12780,12780,0
20230601,184800,792869500,12780,12780,12780,12780,0
20230601,184700,792869500,12780,12780,12780,12780,0
20230601,184600,792869500,12780,12780,12780,12780,0
20230601,184500,792869500,12780,12780,12780,12780,0
20230601,184400,792869500,12780,12780,12780,12780,0
20230601,184300,792869500,12780,12780,12780,12780,0
20230601,184200,792869500,12780,12780,12780,12780,0
20230601,184100,792869500,12780,12780,12780,12780,0
20230601,184000,792869500,12780,12780,12780,12780,0
20230601,183900,792869500,12780,12780,12780,12780,6177
20230601,183800,792869500,12780,12780,12780,12780,0
20230601,183700,792869500,12780,12780,12780,12780,0
20230601,183600,792869500,12780,12780,12780,12780,0
20230601,183500,792869500,12780,12780,12780,12780,0
20230601,183400,792869500,12780,12780,12780,12780,0
20230601,183300,792869500,12780,12780,12780,12780,0
20230601,183200,792869500,12780,12780,12780,12780,0
20230601,183100,792869500,12780,12780,12780,12780,0
20230601,183000,792869500,12780,12780,12780,12780,0
20230601,182900,792869500,12780,12780,12780,12780,0
20230601,182800,792869500,12780,12780,12780,12780,0
20230601,182700,792869500,12780,12780,12780,12780,0
20230601,182600,792869500,12780,12780,12780,12780,0
20230601,182500,792869500,12780,12780,12780,12780,0
20230601,182400,792869500,12780,12780,12780,12780,0
20230601,182300,792869500,12780,12780,12780,12780,0
20230601,182200,792869500,12780,12780,12780,12780,0
20230601,182100,792869500,12780,12780,12780,12780,0
20230601,182000,792869500,12780,12780,12780,12780,0
20230601,181900,792869500,12780,12780,12780,12780,0
20230601,181800,792869500,12780,12780,12780,12780,0
20230601,181700,792869500,12780,12780,12780,12780,0
20230601,181600,792869500,12780,12780,12780,12780,0
20230601,181500,792869500,12780,12780,12780,12780,0
20230601,181400,792869500,12780,12780,12780,12780,0
20230601,181300,792869500,12780,12780,12780,12780,0
20230601,181200,792869500,12780,12780,12780,12780,0
20230601,181100,792869500,12780,12780,12780,12780,0
20230601,181000,792869500,12780,12780,12780,12780,0
20230601,180900,792869500,12780,12780,12780,12780,6177
20230601,180800,792869500,12780,12780,12780,12780,0
20230601,180700,792869500,12780,12780,12780,12780,0
20230601,180600,792869500,12780,12780,12780,12780,0
20230601,180500,792869500,12780,12780,12780,12780,0
20230601,180400,792869500,12780,12780,12780,12780,0
20230601,180300,792869500,12780,12780,12780,12780,0
20230601,180200,792869500,12780,12780,12780,12780,0
20230601,180100,792869500,12780,12780,12780,12780,0
20230601,180000,792869500,12780,12780,12780,12780,0
20230601,175900,792869500,12780,12780,12780,12780,0
20230601,175800,792869500,12780,12780,12780,12780,0
20230601,175700,792869500,12780,12780,12780,12780,0
20230601,175600,792869500,12780,12780,12780,12780,0
20230601,175500,792869500,12780,12780,12780,12780,0
20230601,175400,792869500,12780,12780,12780,12780,0
20230601,175300,792869500,12780,12780,12780,12780,0
20230601,175200,792869500,12780,12780,12780,12780,0
20230601,175100,792869500,12780,12780,12780,12780,0
20230601,175000,792869500,12780,12780,12780,12780,0
20230601,174900,792869500,12780,12780,12780,12780,0
20230601,174800,792869500,12780,12780,12780,12780,0
20230601,174700,792869500,12780,12780,12780,12780,0
20230601,174600,792869500,12780,12780,12780,12780,0
20230601,174500,792869500,12780,12780,12780,12780,0
20230601,174400,792869500,12780,12780,12780,12780,0
20230601,174300,792869500,12780,12780,12780,12780,0
20230601,174200,792869500,12780,12780,12780,12780,0
20230601,174100,792869500,12780,12780,12780,12780,0
20230601,174000,792869500,12780,12780,12780,12780,0
20230601,173900,792869500,12780,12780,12780,12780,6177
20230601,173800,792869500,12780,12780,12780,12780,0
20230601,173700,792869500,12780,12780,12780,12780,0
20230601,173600,792869500,12780,12780,12780,12780,0
20230601,173500,792869500,12780,12780,12780,12780,0
20230601,173400,792869500,12780,12780,12780,12780,0
20230601,173300,792869500,12780,12780,12780,12780,0
20230601,173200,792869500,12780,12780,12780,12780,0
20230601,173100,792869500,12780,12780,12780,12780,0
20230601,173000,792869500,12780,12780,12780,12780,0
20230601,172900,792869500,12780,12780,12780,12780,0
20230601,172800,792869500,12780,12780,12780,12780,0
20230601,172700,792869500,12780,12780,12780,12780,0
20230601,172600,792869500,12780,12780,12780,12780,0
20230601,172500,792869500,12780,12780,12780,12780,0
20230601,172400,792869500,12780,12780,12780,12780,0
20230601,172300,792869500,12780,12780,12780,12780,0
20230601,172200,792869500,12780,12780,12780,12780,0
20230601,172100,792869500,12780,12780,12780,12780,0
20230601,172000,792869500,12780,12780,12780,12780,0
20230601,171900,792869500,12780,12780,12780,12780,0
20230601,171800,792869500,12780,12780,12780,12780,0
20230601,171700,792869500,12780,12780,12780,12780,0
20230601,171600,792869500,12780,12780,12780,12780,0
20230601,171500,792869500,12780,12780,12780,12780,0
20230601,171400,792869500,12780,12780,12780,12780,0
20230601,171300,792869500,12780,12780,12780,12780,0
20230601,171200,792869500,12780,12780,12780,12780,0
20230601,171100,792869500,12780,12780,12780,12780,0
20230601,171000,792869500,12780,12780,12780,12780,0
20230601,170900,792869500,12780,12780,12780,12780,6177
20230601,170800,792869500,12780,12780,12780,12780,0
20230601,170700,792869500,12780,12780,12780,12780,0
20230601,170600,792869500,12780,12780,12780,12780,0
20230601,170500,792869500,12780,12780,12780,12780,0
20230601,170400,792869500,12780,12780,12780,12780,0
20230601,170300,792869500,12780,12780,12780,12780,0
20230601,170200,792869500,12780,12780,12780,12780,0
20230601,170100,792869500,12780,12780,12780,12780,0
20230601,170000,792869500,12780,12780,12780,12780,0
20230601,165900,792869500,12780,12780,12780,12780,0
20230601,165800,792869500,12780,12780,12780,12780,0
20230601,165700,792869500,12780,12780,12780,12780,0
20230601,165600,792869500,12780,12780,12780,12780,0
20230601,165500,792869500,12780,12780,12780,12780,0
20230601,165400,792869500,12780,12780,12780,12780,0
20230601,165300,792869500,12780,12780,12780,12780,0
20230601,165200,792869500,12780,12780,12780,12780,0
20230601,165100,792869500,12780,12780,12780,12780,0
20230601,165000,792869500,12780,12780,12780,12780,0
20230601,164900,792869500,12780,12780,12780,12780,0
20230601,164800,792869500,12780,12780,12780,12780,0
20230601,164700,792869500,12780,12780,12780,12780,0
20230601,164600,792869500,12780,12780,12780,12780,0
20230601,164500,792869500,12780,12780,12780,12780,0
20230601,164400,792869500,12780,12780,12780,12780,0
20230601,164300,792869500,12780,12780,12780,12780,0
20230601,164200,792869500,12780,12780,12780,12780,0
20230601,164100,792869500,12780,12780,12780,12780,0
20230601,164000,792869500,12780,12780,12780,12780,0
20230601,163900,792869500,12780,12780,12780,12780,6177
20230601,163800,792869500,12780,12780,12780,12780,0
20230601,163700,792869500,12780,12780,12780,12780,0
20230601,163600,792869500,12780,12780,12780,12780,0
20230601,163500,792869500,12780,12780,12780,12780,0
20230601,163400,792869500,12780,12780,12780,12780,0
20230601,163300,792869500,12780,12780,12780,12780,0
20230601,163200,792869500,12780,12780,12780,12780,0
20230601,163100,792869500,12780,12780,12780,12780,0
20230601,163000,792869500,12780,12780,12780,12780,0
20230601,162900,792869500,12780,12780,12780,12780,0
20230601,162800,792869500,12780,12780,12780,12780,0
20230601,162700,792869500,12780,12780,12780,12780,0
20230601,162600,792869500,12780,12780,12780,12780,0
20230601,162500,792869500,12780,12780,12780,12780,0
20230601,162400,792869500,12780,12780,12780,12780,0
20230601,162300,792869500,12780,12780,12780,12780,0
20230601,162200,792869500,12780,12780,12780,12780,0
20230601,162100,792869500,12780,12780,12780,12780,0
20230601,162000,792869500,12780,12780,12780,12780,0
20230601,161900,792869500,12780,12780,12780,12780,0
20230601,161800,792869500,12780,12780,12780,12780,0
20230601,161700,792869500,12780,12780,12780,12780,0
20230601,161600,792869500,12780,12780,12780,12780,0
20230601,161500,792869500,12780,12780,12780,12780,0
20230601,161400,792869500,12780,12780,12780,12780,0
20230601,161300,792869500,12780,12780,12780,12780,0
20230601,161200,792869500,12780,12780,12780,12780,0
20230601,161100,792869500,12780,12780,12780,12780,0
20230601,161000,792869500,12780,12780,12780,12780,0
20230601,160900,792869500,12780,12780,12780,12780,6177
20230601,160800,792869500,12780,12780,12780,12780,0
20230601,160700,792869500,12780,12780,12780,12780,0
20230601,160600,792869500,12780,12780,12780,12780,0
20230601,160500,792869500,12780,12780,12780,12780,0
20230601,160400,792869500,12780,12780,12780,12780,0
20230601,160300,792869500,12780,12780,12780,12780,0
20230601,160200,792869500,12780,12780,12780,12780,0
20230601,160100,792869500,12780,12780,12780,12780,0
20230601,160000,792869500,12780,12780,12780,12780,0
20230601,155900,792869500,12780,12780,12780,12780,0
20230601,155800,792869500,12780,12780,12780,12780,0
20230601,155700,792869500,12780,12780,12780,12780,0
20230601,155600,792869500,12780,12780,12780,12780,0
20230601,155500,792869500,12780,12780,12780,12780,0
20230601,155400,792869500,12780,12780,12780,12780,0
20230601,155300,792869500,12780,12780,12780,12780,0
20230601,155200,792869500,12780,12780,12780,12780,0
20230601,155100,792869500,12780,12780,12780,12780,0
20230601,155000,792869500,12780,12780,12780,12780,0
20230601,154900,792869500,12780,12780,12780,12780,0
20230601,154800,792869500,12780,12780,12780,12780,0
20230601,154700,792869500,12780,12780,12780,12780,0
20230601,154600,792869500,12780,12780,12780,12780,0
20230601,154500,792869500,12780,12780,12780,12780,0
20230601,154400,792869500,12780,12780,12780,12780,0
20230601,154300,792869500,12780,12780,12780,12780,0
20230601,154200,792869500,12780,12780,12780,12780,0
20230601,154100,792869500,12780,12780,12780,12780,0
20230601,154000,792869500,12780,12780,12780,12780,0
20230601,153900,792869500,12780,12780,12780,12780,6177
20230601,153800,792869500,12780,12780,12780,12780,0
20230601,153700,792869500,12780,12780,12780,12780,0
20230601,153600,792869500,12780,12780,12780,12780,0
20230601,153500,792869500,12780,12780,12780,12780,0
20230601,153400,792869500,12780,12780,12780,12780,0
20230601,153300,792869500,12780,12780,12780,12780,0
20230601,153200,792869500,12780,12780,12780,12780,0
20230601,153100,792869500,12780,12780,12780,12780,0
20230601,153000,792869500,12780,12780,12780,12780,6177
20230601,152900,713927440,12830,12830,12830,12830,0
20230601,152800,713927440,12830,12830,12830,12830,0
20230601,152700,713927440,12830,12830,12830,12830,0
20230601,152600,713927440,12830,12830,12830,12830,0
20230601,152500,713927440,12830,12830,12830,12830,0
20230601,152400,713927440,12830,12830,12830,12830,0
20230601,152300,713927440,12830,12830,12830,12830,0
20230601,152200,713927440,12830,12830,12830,12830,0
20230601,152100,713927440,12830,12830,12830,12830,0
20230601,152000,713927440,12830,12830,12830,12830,0
20230601,151900,713927440,12830,12810,12830,12790,39
20230601,151800,713427540,12800,12810,12810,12800,262
20230601,151700,710073840,12810,12810,12810,12810,29
20230601,151600,709702350,12810,12800,12820,12800,49
20230601,151500,709074950,12800,12800,12800,12800,20
20230601,151400,708818950,12810,12810,12810,12810,76
20230601,151300,707845390,12810,12810,12810,12810,1110
20230601,151200,693626290,12820,12820,12820,12820,10
20230601,151100,693498090,12810,12810,12810,12810,0
20230601,151000,693498090,12810,12810,12810,12810,14
20230601,150900,693318750,12840,12840,12840,12840,2
20230601,150800,693293070,12840,12840,12840,12840,1
20230601,150700,693280230,12850,12850,12850,12850,0
20230601,150600,693280230,12850,12810,12850,12800,13
20230601,150500,693113760,12820,12820,12820,12820,52
20230601,150400,692447120,12850,12830,12850,12830,20
20230601,150300,692190380,12820,12820,12820,12820,44
20230601,150200,691626300,12820,12830,12840,12820,781
20230601,150100,681613590,12830,12830,12830,12830,0
20230601,150000,681613590,12830,12840,12840,12830,526
20230601,145900,674864760,12830,12830,12830,12830,0
20230601,145800,674864760,12830,12830,12830,12830,0
20230601,145700,674864760,12830,12830,12830,12830,92
20230601,145600,673684400,12830,12810,12830,12810,364
20230601,145500,669017260,12800,12820,12820,12800,229
20230601,145400,666085430,12810,12810,12810,12810,61
20230601,145300,665304020,12810,12810,12810,12810,10
20230601,145200,665175920,12810,12810,12810,12810,57
20230601,145100,664445750,12810,12820,12820,12810,4
20230601,145000,664394500,12810,12810,12810,12810,10
20230601,144900,664266400,12810,12810,12810,12810,303
20230601,144800,660384970,12820,12820,12820,12820,126
20230601,144700,658769650,12820,12820,12820,12820,20
20230601,144600,658513250,12820,12820,12820,12820,4
20230601,144500,658461970,12820,12820,12820,12820,10
20230601,144400,658333770,12820,12820,12820,12820,0
20230601,144300,658333770,12820,12820,12820,12820,47
20230601,144200,657731230,12820,12820,12820,12820,0
20230601,144100,657731230,12820,12820,12820,12820,20
20230601,144000,657474830,12830,12830,12830,12830,0
20230601,143900,657474830,12830,12830,12830,12830,0
20230601,143800,657474830,12830,12830,12830,12830,0
20230601,143700,657474830,12830,12830,12830,12830,0
20230601,143600,657474830,12830,12830,12830,12830,2
20230601,143500,657449170,12830,12830,12830,12830,1
20230601,143400,657436340,12830,12830,12830,12830,0
20230601,143300,657436340,12830,12830,12830,12830,0
20230601,143200,657436340,12830,12830,12830,12830,3
20230601,143100,657397850,12820,12820,12820,12820,1168
20230601,143000,642424090,12820,12820,12820,12820,213
20230601,142900,639693430,12820,12820,12820,12820,0
20230601,142800,639693430,12820,12820,12820,12820,0
20230601,142700,639693430,12820,12820,12820,12820,0
20230601,142600,639693430,12820,12820,12820,12820,0
20230601,142500,639693430,12820,12840,12840,12820,1000
20230601,142400,626867330,12840,12840,12840,12840,120
20230601,142300,625326530,12870,12870,12870,12870,0
20230601,142200,625326530,12870,12870,12870,12870,3
20230601,142100,625287920,12880,12880,12880,12880,0
20230601,142000,625287920,12880,12840,12880,12840,139
20230601,141900,623502090,12840,12850,12850,12840,15
20230601,141800,623309430,12840,12840,12840,12840,0
20230601,141700,623309430,12840,12830,12840,12830,470
20230601,141600,617277080,12810,12810,12810,12810,86
20230601,141500,616175420,12840,12840,12840,12840,0
20230601,141400,616175420,12840,12840,12840,12840,0
20230601,141300,616175420,12840,12840,12840,12840,0
20230601,141200,616175420,12840,12840,12840,12840,38
20230601,141100,615687500,12840,12840,12840,12840,1
20230601,141000,615674660,12840,12840,12840,12840,1
20230601,140900,615661820,12840,12860,12870,12840,1041
20230601,140800,602276670,12870,12870,12870,12870,0
20230601,140700,602276670,12870,12860,12870,12860,7
20230601,140600,602186640,12880,12870,12880,12870,382
20230601,140500,597267580,12870,12870,12870,12870,0
20230601,140400,597267580,12870,12870,12870,12870,0
20230601,140300,597267580,12870,12860,12870,12860,122
20230601,140200,595698510,12850,12850,12850,12850,0
20230601,140100,595698510,12850,12850,12850,12850,0
20230601,140000,595698510,12850,12850,12850,12850,11
20230601,135900,595557160,12850,12850,12850,12850,5
20230601,135800,595492910,12850,12850,12850,12850,0
20230601,135700,595492910,12850,12850,12850,12850,43
20230601,135600,594940360,12850,12850,12850,12850,20
20230601,135500,594683360,12860,12850,12860,12850,2
20230601,135400,594657650,12850,12850,12850,12850,10
20230601,135300,594529150,12850,12850,12850,12850,18
20230601,135200,594297850,12850,12850,12850,12850,0
20230601,135100,594297850,12850,12850,12850,12850,10
20230601,135000,594169350,12850,12850,12850,12850,0
20230601,134900,594169350,12850,12830,12850,12830,1045
20230601,134800,580746650,12840,12840,12840,12840,0
20230601,134700,580746650,12840,12840,12840,12840,1
20230601,134600,580733810,12830,12810,12830,12810,1148
20230601,134500,566016580,12800,12800,12800,12800,89
20230601,134400,564877380,12800,12800,12800,12800,0
20230601,134300,564877380,12800,12800,12800,12800,0
20230601,134200,564877380,12800,12800,12800,12800,0
20230601,134100,564877380,12800,12810,12810,12800,139
20230601,134000,563097080,12810,12810,12810,12810,0
20230601,133900,563097080,12810,12810,12810,12810,1
20230601,133800,563084270,12780,12780,12780,12780,0
20230601,133700,563084270,12780,12780,12780,12780,0
20230601,133600,563084270,12780,12780,12780,12780,1
20230601,133500,563071490,12810,12810,12810,12810,4
20230601,133400,563020250,12810,12800,12810,12780,53
20230601,133300,562341990,12780,12780,12780,12780,57
20230601,133200,561613530,12780,12800,12800,12780,55
20230601,133100,560910530,12800,12800,12800,12800,2
20230601,133000,560884930,12780,12780,12780,12780,0
20230601,132900,560884930,12780,12780,12780,12780,0
20230601,132800,560884930,12780,12780,12780,12780,50
20230601,132700,560245930,12780,12780,12780,12780,0
20230601,132600,560245930,12780,12780,12780,12780,1
20230601,132500,560233150,12780,12780,12780,12780,95
20230601,132400,559019050,12810,12810,12810,12810,0
20230601,132300,559019050,12810,12810,12810,12810,0
20230601,132200,559019050,12810,12790,12810,12790,205
20230601,132100,556394090,12790,12790,12790,12790,9
20230601,132000,556278980,12800,12800,12800,12800,196
20230601,131900,553770180,12810,12800,12810,12800,10
20230601,131800,553642170,12810,12810,12810,12810,1
20230601,131700,553629360,12810,12800,12810,12800,3
20230601,131600,553590940,12800,12800,12800,12800,0
20230601,131500,553590940,12800,12800,12800,12800,0
20230601,131400,553590940,12800,12800,12800,12800,30
20230601,131300,553206940,12800,12800,12800,12800,0
20230601,131200,553206940,12800,12800,12800,12800,10
20230601,131100,553078940,12800,12800,12800,12800,0
20230601,131000,553078940,12800,12800,12800,12800,75
20230601,130900,552118940,12800,12800,12800,12800,311
20230601,130800,548138140,12800,12800,12800,12800,2
20230601,130700,548112540,12810,12810,12810,12810,0
20230601,130600,548112540,12810,12810,12810,12810,0
20230601,130500,548112540,12810,12810,12810,12810,0
20230601,130400,548112540,12810,12810,12810,12810,25
20230601,130300,547792290,12810,12790,12810,12790,375
20230601,130200,542991580,12780,12780,12780,12780,0
20230601,130100,542991580,12780,12780,12780,12780,7
20230601,130000,542902120,12790,12790,12790,12790,0
20230601,125900,542902120,12790,12790,12790,12790,1
20230601,125800,542889330,12790,12780,12790,12780,10
20230601,125700,542761520,12780,12780,12780,12780,0
20230601,125600,542761520,12780,12780,12780,12780,0
20230601,125500,542761520,12780,12780,12780,12780,1
20230601,125400,542748740,12800,12800,12800,12800,0
20230601,125300,542748740,12800,12800,12800,12800,3
20230601,125200,542710340,12800,12800,12800,12800,0
20230601,125100,542710340,12800,12800,12800,12800,3
20230601,125000,542671940,12800,12800,12800,12800,0
20230601,124900,542671940,12800,12800,12800,12800,0
20230601,124800,542671940,12800,12800,12800,12800,4
20230601,124700,542620740,12800,12800,12800,12800,21
20230601,124600,542351940,12800,12800,12800,12800,0
20230601,124500,542351940,12800,12800,12800,12800,0
20230601,124400,542351940,12800,12800,12800,12800,72
20230601,124300,541430340,12800,12800,12800,12800,0
20230601,124200,541430340,12800,12800,12800,12800,31
20230601,124100,541033540,12800,12800,12800,12800,0
20230601,124000,541033540,12800,12800,12800,12800,0
20230601,123900,541033540,12800,12800,12800,12800,8
20230601,123800,540931140,12800,12800,12800,12800,3
20230601,123700,540892740,12800,12800,12800,12800,6
20230601,123600,540815940,12800,12780,12800,12770,159
20230601,123500,538781430,12770,12770,12770,12770,4
20230601,123400,538730350,12770,12770,12770,12770,51
20230601,123300,538079080,12770,12770,12770,12770,4
20230601,123200,538028000,12770,12770,12770,12770,0
20230601,123100,538028000,12770,12770,12770,12770,7
20230601,123000,537938610,12770,12770,12770,12770,0
20230601,122900,537938610,12770,12780,12780,12770,6
20230601,122800,537861980,12770,12770,12770,12770,1
20230601,122700,537849210,12770,12780,12780,12770,27
20230601,122600,537504400,12770,12770,12770,12770,1
20230601,122500,537491630,12780,12780,12780,12780,118
20230601,122400,535983590,12780,12780,12780,12780,0
20230601,122300,535983590,12780,12770,12780,12770,345
20230601,122200,531574530,12770,12770,12770,12770,5
20230601,122100,531510680,12780,12780,12780,12780,2
20230601,122000,531485120,12780,12780,12780,12780,0
20230601,121900,531485120,12780,12780,12780,12780,250
20230601,121800,528290120,12780,12780,12780,12770,600
20230601,121700,520626350,12790,12790,12790,12790,3
20230601,121600,520587980,12790,12790,12790,12790,31
20230601,121500,520191490,12790,12790,12790,12790,0
20230601,121400,520191490,12790,12790,12790,12790,1
20230601,121300,520178700,12770,12770,12770,12770,51
20230601,121200,519527430,12760,12760,12760,12760,0
20230601,121100,519527430,12760,12760,12760,12760,0
20230601,121000,519527430,12760,12760,12760,12760,0
20230601,120900,519527430,12760,12760,12760,12760,0
20230601,120800,519527430,12760,12760,12760,12760,0
20230601,120700,519527430,12760,12770,12780,12760,33
20230601,120600,519106280,12760,12760,12760,12760,5
20230601,120500,519042480,12760,12760,12760,12760,1
20230601,120400,519029720,12750,12750,12750,12750,0
20230601,120300,519029720,12750,12750,12750,12750,22
20230601,120200,518749220,12710,12710,12710,12710,0
20230601,120100,518749220,12710,12710,12710,12710,0
20230601,120000,518749220,12710,12750,12750,12710,1060
20230601,115900,505262180,12750,12750,12750,12750,0
20230601,115800,505262180,12750,12750,12750,12750,50
20230601,115700,504624680,12750,12740,12750,12740,7
20230601,115600,504535490,12740,12760,12760,12740,280
20230601,115500,500966690,12760,12750,12760,12750,11
20230601,115400,500826340,12750,12810,12810,12750,184
20230601,115300,498479210,12810,12810,12810,12810,10
20230601,115200,498351110,12820,12820,12820,12820,2
20230601,115100,498325470,12830,12830,12830,12830,0
20230601,115000,498325470,12830,12830,12830,12830,0
20230601,114900,498325470,12830,12820,12830,12820,50
20230601,114800,497684020,12820,12820,12820,12820,0
20230601,114700,497684020,12820,12830,12830,12730,233
20230601,114600,494707800,12840,12840,12840,12840,0
20230601,114500,494707800,12840,12830,12840,12830,10
20230601,114400,494579450,12840,12840,12840,12840,0
20230601,114300,494579450,12840,12840,12840,12840,0
20230601,114200,494579450,12840,12840,12840,12840,0
20230601,114100,494579450,12840,12840,12840,12840,0
20230601,114000,494579450,12840,12840,12840,12840,5
20230601,113900,494515250,12840,12840,12840,12840,1
20230601,113800,494502410,12840,12840,12850,12840,8
20230601,113700,494399660,12850,12840,12850,12710,1002
20230601,113600,481609420,12870,12870,12870,12870,8
20230601,113500,481506460,12860,12860,12860,12860,804
20230601,113400,471167020,12890,12860,12890,12860,11
20230601,113300,471025470,12860,12860,12860,12860,0
20230601,113200,471025470,12860,12860,12860,12860,0
20230601,113100,471025470,12860,12850,12860,12840,126
20230601,113000,469406390,12840,12840,12840,12840,0
20230601,112900,469406390,12840,12830,12840,12830,420
20230601,112800,464014090,12830,12830,12830,12830,3
20230601,112700,463975600,12830,12830,12830,12830,0
20230601,112600,463975600,12830,12830,12830,12830,0
20230601,112500,463975600,12830,12830,12830,12830,1010
20230601,112400,451017300,12820,12820,12820,12820,3
20230601,112300,450978840,12830,12830,12830,12830,5
20230601,112200,450914690,12820,12820,12820,12820,71
20230601,112100,450004470,12820,12820,12820,12820,176
20230601,112000,447748150,12820,12820,12820,12820,0
20230601,111900,447748150,12820,12820,12820,12820,120
20230601,111800,446209750,12820,12820,12820,12820,209
20230601,111700,443530370,12810,12820,12820,12810,30
20230601,111600,443145870,12820,12800,12820,12800,2
20230601,111500,443120250,12800,12800,12800,12800,0
20230601,111400,443120250,12800,12820,12820,12800,53
20230601,111300,442441830,12820,12820,12820,12820,0
20230601,111200,442441830,12820,12820,12820,12820,0
20230601,111100,442441830,12820,12820,12820,12820,0
20230601,111000,442441830,12820,12790,12820,12790,316
20230601,110900,438394290,12780,12790,12790,12780,157
20230601,110800,436387710,12790,12790,12790,12790,0
20230601,110700,436387710,12790,12790,12790,12790,2
20230601,110600,436362130,12790,12790,12790,12790,42
20230601,110500,435824950,12790,12790,12790,12790,1
20230601,110400,435812160,12800,12790,12800,12790,238
20230601,110300,432765840,12790,12790,12790,12790,0
20230601,110200,432765840,12790,12790,12790,12790,46
20230601,110100,432177500,12790,12790,12790,12790,31
20230601,110000,431781010,12800,12800,12800,12800,1
20230601,105900,431768210,12730,12810,12810,12730,1001
20230601,105800,419013580,12800,12800,12800,12800,17
20230601,105700,418795980,12800,12800,12800,12800,0
20230601,105600,418795980,12800,12800,12800,12800,0
20230601,105500,418795980,12800,12800,12800,12800,1
20230601,105400,418783180,12810,12810,12810,12810,4
20230601,105300,418731940,12810,12810,12890,12810,23
20230601,105200,418436340,12800,12790,12800,12790,15
20230601,105100,418244440,12780,12750,12780,12750,27
20230601,105000,417899800,12740,12790,12790,12740,1032
20230601,104900,404714640,12780,12780,12780,12780,0
20230601,104800,404714640,12780,12780,12780,12780,0
20230601,104700,404714640,12780,12780,12780,12780,65
20230601,104600,403883940,12780,12780,12780,12780,0
20230601,104500,403883940,12780,12780,12820,12780,171
20230601,104400,401696570,12750,12770,12770,12750,216
20230601,104300,398940650,12760,12810,12810,12760,1057
20230601,104200,385425510,12810,12810,12810,12810,4
20230601,104100,385374270,12800,12830,12830,12800,1613
20230601,104000,364718140,12830,12830,12830,12830,0
20230601,103900,364718140,12830,12830,12830,12830,100
20230601,103800,363435140,12830,12830,12830,12830,13
20230601,103700,363268350,12830,12830,12830,12830,0
20230601,103600,363268350,12830,12830,12830,12830,0
20230601,103500,363268350,12830,12830,12830,12830,13
20230601,103400,363101560,12830,12840,12840,12830,1000
20230601,103300,350271150,12840,12840,12840,12840,0
20230601,103200,350271150,12840,12840,12840,12840,16
20230601,103100,350065710,12830,12830,12830,12830,17
20230601,103000,349847600,12830,12830,12830,12830,1
20230601,102900,349834770,12850,12820,12850,12820,29
20230601,102800,349462780,12850,12850,12850,12820,36
20230601,102700,349000810,12820,12820,12820,12820,0
20230601,102600,349000810,12820,12820,12820,12820,1
20230601,102500,348987990,12820,12820,12820,12820,0
20230601,102400,348987990,12820,12850,12900,12820,50
20230601,102300,348344550,12800,12800,12800,12800,0
20230601,102200,348344550,12800,12850,12850,12800,2372
20230601,102100,317950460,12850,12850,12850,12850,0
20230601,102000,317950460,12850,12850,12850,12850,3
20230601,101900,317911910,12850,12850,12850,12850,210
20230601,101800,315213410,12890,12890,12890,12890,1
20230601,101700,315200520,12850,12850,12850,12850,10
20230601,101600,315072020,12900,12900,12900,12900,0
20230601,101500,315072020,12900,12880,12900,12880,50
20230601,101400,314427620,12850,12860,12860,12850,210
20230601,101300,311728760,12880,12880,12880,12880,5
20230601,101200,311664360,12880,12880,12880,12880,996
20230601,101100,298835880,12880,12880,12880,12880,0
20230601,101000,298835880,12880,12880,12880,12880,0
20230601,100900,298835880,12880,12880,12880,12880,218
20230601,100800,296028040,12880,12880,12880,12880,17
20230601,100700,295809080,12880,12900,12900,12880,1292
20230601,100600,279155590,12900,12900,12900,12900,3
20230601,100500,279116890,12900,12920,12920,12900,427
20230601,100400,273605140,12930,12940,12940,12920,461
20230601,100300,267643910,12930,12940,12940,12930,390
20230601,100200,262600200,12940,12910,12940,12910,795
20230601,100100,252328040,12900,12880,12900,12880,707
20230601,100000,243217020,12900,12850,12910,12850,980
20230601,095900,230587220,12850,12820,12850,12820,1172
20230601,095800,215530540,12820,12820,12820,12820,17
20230601,095700,215312600,12820,12810,12820,12810,10
20230601,095600,215184480,12810,12790,12810,12790,44
20230601,095500,214621060,12790,12790,12790,12790,55
20230601,095400,213917610,12740,12760,12790,12740,430
20230601,095300,208438160,12760,12770,12770,12760,70
20230601,095200,207544560,12770,12750,12790,12750,68
20230601,095100,206677040,12740,12800,12800,12740,1028
20230601,095000,193552820,12790,12800,12800,12790,13
20230601,094900,193386450,12790,12790,12790,12790,52
20230601,094800,192721370,12790,12800,12800,12790,196
20230601,094700,190213530,12800,12800,12800,12800,10
20230601,094600,190085530,12800,12800,12800,12800,93
20230601,094500,188895130,12800,12800,12800,12800,10
20230601,094400,188767130,12810,12810,12810,12810,104
20230601,094300,187434890,12810,12830,12830,12810,266
20230601,094200,184023950,12850,12840,12850,12830,109
20230601,094100,182624300,12850,12870,12870,12850,153
20230601,094000,180657420,12860,12880,12880,12860,4
20230601,093900,180605960,12860,12870,12880,12860,345
20230601,093800,176165640,12870,12860,12880,12860,246
20230601,093700,172999600,12860,12860,12860,12860,191
20230601,093600,170543340,12860,12850,12860,12850,123
20230601,093500,168962550,12850,12840,12850,12840,219
20230601,093400,166148590,12820,12820,12820,12820,8
20230601,093300,166046030,12820,12820,12820,12820,28
20230601,093200,165687070,12860,12810,12860,12810,774
20230601,093100,155756100,12820,12800,12820,12800,63
20230601,093000,154949090,12780,12780,12780,12780,418
20230601,092900,149607050,12800,12800,12800,12800,26
20230601,092800,149274250,12790,12780,12790,12780,15
20230601,092700,149082420,12780,12780,12790,12780,69
20230601,092600,148199980,12790,12800,12800,12780,702
20230601,092500,139221760,12800,12780,12800,12780,87
20230601,092400,138108850,12790,12790,12790,12790,9
20230601,092300,137993740,12790,12790,12790,12790,7
20230601,092200,137904210,12790,12790,12790,12790,53
20230601,092100,137226340,12790,12790,12790,12790,0
20230601,092000,137226340,12790,12790,12790,12790,25
20230601,091900,136906590,12790,12790,12790,12790,3
20230601,091800,136868220,12790,12780,12790,12780,56
20230601,091700,136152350,12780,12750,12780,12750,45
20230601,091600,135578540,12750,12760,12800,12750,431
20230601,091500,130078540,12750,12770,12770,12750,37
20230601,091400,129606310,12770,12770,12780,12770,51
20230601,091300,128955030,12770,12770,12770,12770,12
20230601,091200,128801790,12750,12770,12770,12750,1415
20230601,091100,110744350,12750,12720,12750,12720,591
20230601,091000,103220570,12710,12710,12720,12710,447
20230601,090900,97538660,12710,12710,12710,12710,69
20230601,090800,96661670,12670,12670,12680,12670,80
20230601,090700,95647920,12620,12650,12660,12600,2570
20230601,090600,63195560,12650,12700,12720,12630,1875
20230601,090500,39481140,12730,12750,12750,12700,1687
20230601,090400,18038870,12750,12750,12770,12750,91
20230601,090300,16878420,12750,12750,12750,12750,157
20230601,090200,14876670,12750,12780,12780,12750,352
20230601,090100,10386130,12780,12800,12800,12780,171
20230601,090000,8198490,12810,12800,12900,12800,640