KissMeData/067390/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,204900,308377895,3565,3565,3565,3565,5235
20230602,204800,308377895,3565,3565,3565,3565,0
20230602,204700,308377895,3565,3565,3565,3565,0
20230602,204600,308377895,3565,3565,3565,3565,0
20230602,204500,308377895,3565,3565,3565,3565,0
20230602,204400,308377895,3565,3565,3565,3565,0
20230602,204300,308377895,3565,3565,3565,3565,0
20230602,204200,308377895,3565,3565,3565,3565,0
20230602,204100,308377895,3565,3565,3565,3565,0
20230602,204000,308377895,3565,3565,3565,3565,0
20230602,203900,308377895,3565,3565,3565,3565,0
20230602,203800,308377895,3565,3565,3565,3565,0
20230602,203700,308377895,3565,3565,3565,3565,0
20230602,203600,308377895,3565,3565,3565,3565,0
20230602,203500,308377895,3565,3565,3565,3565,0
20230602,203400,308377895,3565,3565,3565,3565,0
20230602,203300,308377895,3565,3565,3565,3565,0
20230602,203200,308377895,3565,3565,3565,3565,0
20230602,203100,308377895,3565,3565,3565,3565,0
20230602,203000,308377895,3565,3565,3565,3565,0
20230602,202900,308377895,3565,3565,3565,3565,0
20230602,202800,308377895,3565,3565,3565,3565,0
20230602,202700,308377895,3565,3565,3565,3565,0
20230602,202600,308377895,3565,3565,3565,3565,0
20230602,202500,308377895,3565,3565,3565,3565,0
20230602,202400,308377895,3565,3565,3565,3565,0
20230602,202300,308377895,3565,3565,3565,3565,0
20230602,202200,308377895,3565,3565,3565,3565,0
20230602,202100,308377895,3565,3565,3565,3565,0
20230602,202000,308377895,3565,3565,3565,3565,0
20230602,201900,308377895,3565,3565,3565,3565,5235
20230602,201800,308377895,3565,3565,3565,3565,0
20230602,201700,308377895,3565,3565,3565,3565,0
20230602,201600,308377895,3565,3565,3565,3565,0
20230602,201500,308377895,3565,3565,3565,3565,0
20230602,201400,308377895,3565,3565,3565,3565,0
20230602,201300,308377895,3565,3565,3565,3565,0
20230602,201200,308377895,3565,3565,3565,3565,0
20230602,201100,308377895,3565,3565,3565,3565,0
20230602,201000,308377895,3565,3565,3565,3565,0
20230602,200900,308377895,3565,3565,3565,3565,0
20230602,200800,308377895,3565,3565,3565,3565,0
20230602,200700,308377895,3565,3565,3565,3565,0
20230602,200600,308377895,3565,3565,3565,3565,0
20230602,200500,308377895,3565,3565,3565,3565,0
20230602,200400,308377895,3565,3565,3565,3565,0
20230602,200300,308377895,3565,3565,3565,3565,0
20230602,200200,308377895,3565,3565,3565,3565,0
20230602,200100,308377895,3565,3565,3565,3565,0
20230602,200000,308377895,3565,3565,3565,3565,0
20230602,195900,308377895,3565,3565,3565,3565,0
20230602,195800,308377895,3565,3565,3565,3565,0
20230602,195700,308377895,3565,3565,3565,3565,0
20230602,195600,308377895,3565,3565,3565,3565,0
20230602,195500,308377895,3565,3565,3565,3565,0
20230602,195400,308377895,3565,3565,3565,3565,0
20230602,195300,308377895,3565,3565,3565,3565,0
20230602,195200,308377895,3565,3565,3565,3565,0
20230602,195100,308377895,3565,3565,3565,3565,0
20230602,195000,308377895,3565,3565,3565,3565,0
20230602,194900,308377895,3565,3565,3565,3565,5235
20230602,194800,308377895,3565,3565,3565,3565,0
20230602,194700,308377895,3565,3565,3565,3565,0
20230602,194600,308377895,3565,3565,3565,3565,0
20230602,194500,308377895,3565,3565,3565,3565,0
20230602,194400,308377895,3565,3565,3565,3565,0
20230602,194300,308377895,3565,3565,3565,3565,0
20230602,194200,308377895,3565,3565,3565,3565,0
20230602,194100,308377895,3565,3565,3565,3565,0
20230602,194000,308377895,3565,3565,3565,3565,0
20230602,193900,308377895,3565,3565,3565,3565,0
20230602,193800,308377895,3565,3565,3565,3565,0
20230602,193700,308377895,3565,3565,3565,3565,0
20230602,193600,308377895,3565,3565,3565,3565,0
20230602,193500,308377895,3565,3565,3565,3565,0
20230602,193400,308377895,3565,3565,3565,3565,0
20230602,193300,308377895,3565,3565,3565,3565,0
20230602,193200,308377895,3565,3565,3565,3565,0
20230602,193100,308377895,3565,3565,3565,3565,0
20230602,193000,308377895,3565,3565,3565,3565,0
20230602,192900,308377895,3565,3565,3565,3565,0
20230602,192800,308377895,3565,3565,3565,3565,0
20230602,192700,308377895,3565,3565,3565,3565,0
20230602,192600,308377895,3565,3565,3565,3565,0
20230602,192500,308377895,3565,3565,3565,3565,0
20230602,192400,308377895,3565,3565,3565,3565,0
20230602,192300,308377895,3565,3565,3565,3565,0
20230602,192200,308377895,3565,3565,3565,3565,0
20230602,192100,308377895,3565,3565,3565,3565,0
20230602,192000,308377895,3565,3565,3565,3565,0
20230602,191900,308377895,3565,3565,3565,3565,5235
20230602,191800,308377895,3565,3565,3565,3565,0
20230602,191700,308377895,3565,3565,3565,3565,0
20230602,191600,308377895,3565,3565,3565,3565,0
20230602,191500,308377895,3565,3565,3565,3565,0
20230602,191400,308377895,3565,3565,3565,3565,0
20230602,191300,308377895,3565,3565,3565,3565,0
20230602,191200,308377895,3565,3565,3565,3565,0
20230602,191100,308377895,3565,3565,3565,3565,0
20230602,191000,308377895,3565,3565,3565,3565,0
20230602,190900,308377895,3565,3565,3565,3565,0
20230602,190800,308377895,3565,3565,3565,3565,0
20230602,190700,308377895,3565,3565,3565,3565,0
20230602,190600,308377895,3565,3565,3565,3565,0
20230602,190500,308377895,3565,3565,3565,3565,0
20230602,190400,308377895,3565,3565,3565,3565,0
20230602,190300,308377895,3565,3565,3565,3565,0
20230602,190200,308377895,3565,3565,3565,3565,0
20230602,190100,308377895,3565,3565,3565,3565,0
20230602,190000,308377895,3565,3565,3565,3565,0
20230602,185900,308377895,3565,3565,3565,3565,0
20230602,185800,308377895,3565,3565,3565,3565,0
20230602,185700,308377895,3565,3565,3565,3565,0
20230602,185600,308377895,3565,3565,3565,3565,0
20230602,185500,308377895,3565,3565,3565,3565,0
20230602,185400,308377895,3565,3565,3565,3565,0
20230602,185300,308377895,3565,3565,3565,3565,0
20230602,185200,308377895,3565,3565,3565,3565,0
20230602,185100,308377895,3565,3565,3565,3565,0
20230602,185000,308377895,3565,3565,3565,3565,0
20230602,184900,308377895,3565,3565,3565,3565,5235
20230602,184800,308377895,3565,3565,3565,3565,0
20230602,184700,308377895,3565,3565,3565,3565,0
20230602,184600,308377895,3565,3565,3565,3565,0
20230602,184500,308377895,3565,3565,3565,3565,0
20230602,184400,308377895,3565,3565,3565,3565,0
20230602,184300,308377895,3565,3565,3565,3565,0
20230602,184200,308377895,3565,3565,3565,3565,0
20230602,184100,308377895,3565,3565,3565,3565,0
20230602,184000,308377895,3565,3565,3565,3565,0
20230602,183900,308377895,3565,3565,3565,3565,0
20230602,183800,308377895,3565,3565,3565,3565,0
20230602,183700,308377895,3565,3565,3565,3565,0
20230602,183600,308377895,3565,3565,3565,3565,0
20230602,183500,308377895,3565,3565,3565,3565,0
20230602,183400,308377895,3565,3565,3565,3565,0
20230602,183300,308377895,3565,3565,3565,3565,0
20230602,183200,308377895,3565,3565,3565,3565,0
20230602,183100,308377895,3565,3565,3565,3565,0
20230602,183000,308377895,3565,3565,3565,3565,0
20230602,182900,308377895,3565,3565,3565,3565,0
20230602,182800,308377895,3565,3565,3565,3565,0
20230602,182700,308377895,3565,3565,3565,3565,0
20230602,182600,308377895,3565,3565,3565,3565,0
20230602,182500,308377895,3565,3565,3565,3565,0
20230602,182400,308377895,3565,3565,3565,3565,0
20230602,182300,308377895,3565,3565,3565,3565,0
20230602,182200,308377895,3565,3565,3565,3565,0
20230602,182100,308377895,3565,3565,3565,3565,0
20230602,182000,308377895,3565,3565,3565,3565,0
20230602,181900,308377895,3565,3565,3565,3565,5235
20230602,181800,308377895,3565,3565,3565,3565,0
20230602,181700,308377895,3565,3565,3565,3565,0
20230602,181600,308377895,3565,3565,3565,3565,0
20230602,181500,308377895,3565,3565,3565,3565,0
20230602,181400,308377895,3565,3565,3565,3565,0
20230602,181300,308377895,3565,3565,3565,3565,0
20230602,181200,308377895,3565,3565,3565,3565,0
20230602,181100,308377895,3565,3565,3565,3565,0
20230602,181000,308377895,3565,3565,3565,3565,0
20230602,180900,308377895,3565,3565,3565,3565,0
20230602,180800,308377895,3565,3565,3565,3565,0
20230602,180700,308377895,3565,3565,3565,3565,0
20230602,180600,308377895,3565,3565,3565,3565,0
20230602,180500,308377895,3565,3565,3565,3565,0
20230602,180400,308377895,3565,3565,3565,3565,0
20230602,180300,308377895,3565,3565,3565,3565,0
20230602,180200,308377895,3565,3565,3565,3565,0
20230602,180100,308377895,3565,3565,3565,3565,0
20230602,180000,308377895,3565,3565,3565,3565,0
20230602,175900,308377895,3565,3565,3565,3565,0
20230602,175800,308377895,3565,3565,3565,3565,0
20230602,175700,308377895,3565,3565,3565,3565,0
20230602,175600,308377895,3565,3565,3565,3565,0
20230602,175500,308377895,3565,3565,3565,3565,0
20230602,175400,308377895,3565,3565,3565,3565,0
20230602,175300,308377895,3565,3565,3565,3565,0
20230602,175200,308377895,3565,3565,3565,3565,0
20230602,175100,308377895,3565,3565,3565,3565,0
20230602,175000,308377895,3565,3565,3565,3565,0
20230602,174900,308377895,3565,3565,3565,3565,5235
20230602,174800,308377895,3565,3565,3565,3565,0
20230602,174700,308377895,3565,3565,3565,3565,0
20230602,174600,308377895,3565,3565,3565,3565,0
20230602,174500,308377895,3565,3565,3565,3565,0
20230602,174400,308377895,3565,3565,3565,3565,0
20230602,174300,308377895,3565,3565,3565,3565,0
20230602,174200,308377895,3565,3565,3565,3565,0
20230602,174100,308377895,3565,3565,3565,3565,0
20230602,174000,308377895,3565,3565,3565,3565,0
20230602,173900,308377895,3565,3565,3565,3565,0
20230602,173800,308377895,3565,3565,3565,3565,0
20230602,173700,308377895,3565,3565,3565,3565,0
20230602,173600,308377895,3565,3565,3565,3565,0
20230602,173500,308377895,3565,3565,3565,3565,0
20230602,173400,308377895,3565,3565,3565,3565,0
20230602,173300,308377895,3565,3565,3565,3565,0
20230602,173200,308377895,3565,3565,3565,3565,0
20230602,173100,308377895,3565,3565,3565,3565,0
20230602,173000,308377895,3565,3565,3565,3565,0
20230602,172900,308377895,3565,3565,3565,3565,0
20230602,172800,308377895,3565,3565,3565,3565,0
20230602,172700,308377895,3565,3565,3565,3565,0
20230602,172600,308377895,3565,3565,3565,3565,0
20230602,172500,308377895,3565,3565,3565,3565,0
20230602,172400,308377895,3565,3565,3565,3565,0
20230602,172300,308377895,3565,3565,3565,3565,0
20230602,172200,308377895,3565,3565,3565,3565,0
20230602,172100,308377895,3565,3565,3565,3565,0
20230602,172000,308377895,3565,3565,3565,3565,0
20230602,171900,308377895,3565,3565,3565,3565,5235
20230602,171800,308377895,3565,3565,3565,3565,0
20230602,171700,308377895,3565,3565,3565,3565,0
20230602,171600,308377895,3565,3565,3565,3565,0
20230602,171500,308377895,3565,3565,3565,3565,0
20230602,171400,308377895,3565,3565,3565,3565,0
20230602,171300,308377895,3565,3565,3565,3565,0
20230602,171200,308377895,3565,3565,3565,3565,0
20230602,171100,308377895,3565,3565,3565,3565,0
20230602,171000,308377895,3565,3565,3565,3565,0
20230602,170900,308377895,3565,3565,3565,3565,0
20230602,170800,308377895,3565,3565,3565,3565,0
20230602,170700,308377895,3565,3565,3565,3565,0
20230602,170600,308377895,3565,3565,3565,3565,0
20230602,170500,308377895,3565,3565,3565,3565,0
20230602,170400,308377895,3565,3565,3565,3565,0
20230602,170300,308377895,3565,3565,3565,3565,0
20230602,170200,308377895,3565,3565,3565,3565,0
20230602,170100,308377895,3565,3565,3565,3565,0
20230602,170000,308377895,3565,3565,3565,3565,0
20230602,165900,308377895,3565,3565,3565,3565,0
20230602,165800,308377895,3565,3565,3565,3565,0
20230602,165700,308377895,3565,3565,3565,3565,0
20230602,165600,308377895,3565,3565,3565,3565,0
20230602,165500,308377895,3565,3565,3565,3565,0
20230602,165400,308377895,3565,3565,3565,3565,0
20230602,165300,308377895,3565,3565,3565,3565,0
20230602,165200,308377895,3565,3565,3565,3565,0
20230602,165100,308377895,3565,3565,3565,3565,0
20230602,165000,308377895,3565,3565,3565,3565,0
20230602,164900,308377895,3565,3565,3565,3565,5235
20230602,164800,308377895,3565,3565,3565,3565,0
20230602,164700,308377895,3565,3565,3565,3565,0
20230602,164600,308377895,3565,3565,3565,3565,0
20230602,164500,308377895,3565,3565,3565,3565,0
20230602,164400,308377895,3565,3565,3565,3565,0
20230602,164300,308377895,3565,3565,3565,3565,0
20230602,164200,308377895,3565,3565,3565,3565,0
20230602,164100,308377895,3565,3565,3565,3565,0
20230602,164000,308377895,3565,3565,3565,3565,0
20230602,163900,308377895,3565,3565,3565,3565,0
20230602,163800,308377895,3565,3565,3565,3565,0
20230602,163700,308377895,3565,3565,3565,3565,0
20230602,163600,308377895,3565,3565,3565,3565,0
20230602,163500,308377895,3565,3565,3565,3565,0
20230602,163400,308377895,3565,3565,3565,3565,0
20230602,163300,308377895,3565,3565,3565,3565,0
20230602,163200,308377895,3565,3565,3565,3565,0
20230602,163100,308377895,3565,3565,3565,3565,0
20230602,163000,308377895,3565,3565,3565,3565,0
20230602,162900,308377895,3565,3565,3565,3565,0
20230602,162800,308377895,3565,3565,3565,3565,0
20230602,162700,308377895,3565,3565,3565,3565,0
20230602,162600,308377895,3565,3565,3565,3565,0
20230602,162500,308377895,3565,3565,3565,3565,0
20230602,162400,308377895,3565,3565,3565,3565,0
20230602,162300,308377895,3565,3565,3565,3565,0
20230602,162200,308377895,3565,3565,3565,3565,0
20230602,162100,308377895,3565,3565,3565,3565,0
20230602,162000,308377895,3565,3565,3565,3565,0
20230602,161900,308377895,3565,3565,3565,3565,5235
20230602,161800,308377895,3565,3565,3565,3565,0
20230602,161700,308377895,3565,3565,3565,3565,0
20230602,161600,308377895,3565,3565,3565,3565,0
20230602,161500,308377895,3565,3565,3565,3565,0
20230602,161400,308377895,3565,3565,3565,3565,0
20230602,161300,308377895,3565,3565,3565,3565,0
20230602,161200,308377895,3565,3565,3565,3565,0
20230602,161100,308377895,3565,3565,3565,3565,0
20230602,161000,308377895,3565,3565,3565,3565,0
20230602,160900,308377895,3565,3565,3565,3565,0
20230602,160800,308377895,3565,3565,3565,3565,0
20230602,160700,308377895,3565,3565,3565,3565,0
20230602,160600,308377895,3565,3565,3565,3565,0
20230602,160500,308377895,3565,3565,3565,3565,0
20230602,160400,308377895,3565,3565,3565,3565,0
20230602,160300,308377895,3565,3565,3565,3565,0
20230602,160200,308377895,3565,3565,3565,3565,0
20230602,160100,308377895,3565,3565,3565,3565,0
20230602,160000,308377895,3565,3565,3565,3565,0
20230602,155900,308377895,3565,3565,3565,3565,0
20230602,155800,308377895,3565,3565,3565,3565,0
20230602,155700,308377895,3565,3565,3565,3565,0
20230602,155600,308377895,3565,3565,3565,3565,0
20230602,155500,308377895,3565,3565,3565,3565,0
20230602,155400,308377895,3565,3565,3565,3565,0
20230602,155300,308377895,3565,3565,3565,3565,0
20230602,155200,308377895,3565,3565,3565,3565,0
20230602,155100,308377895,3565,3565,3565,3565,0
20230602,155000,308377895,3565,3565,3565,3565,0
20230602,154900,308377895,3565,3565,3565,3565,5235
20230602,154800,308377895,3565,3565,3565,3565,0
20230602,154700,308377895,3565,3565,3565,3565,0
20230602,154600,308377895,3565,3565,3565,3565,0
20230602,154500,308377895,3565,3565,3565,3565,0
20230602,154400,308377895,3565,3565,3565,3565,0
20230602,154300,308377895,3565,3565,3565,3565,0
20230602,154200,308377895,3565,3565,3565,3565,0
20230602,154100,308377895,3565,3565,3565,3565,0
20230602,154000,308377895,3565,3565,3565,3565,0
20230602,153900,308377895,3565,3565,3565,3565,0
20230602,153800,308377895,3565,3565,3565,3565,0
20230602,153700,308377895,3565,3565,3565,3565,0
20230602,153600,308377895,3565,3565,3565,3565,0
20230602,153500,308377895,3565,3565,3565,3565,0
20230602,153400,308377895,3565,3565,3565,3565,0
20230602,153300,308377895,3565,3565,3565,3565,0
20230602,153200,308377895,3565,3565,3565,3565,0
20230602,153100,308377895,3565,3565,3565,3565,0
20230602,153000,308377895,3565,3565,3565,3565,5235
20230602,152900,289715120,3560,3560,3560,3560,0
20230602,152800,289715120,3560,3560,3560,3560,0
20230602,152700,289715120,3560,3560,3560,3560,0
20230602,152600,289715120,3560,3560,3560,3560,0
20230602,152500,289715120,3560,3560,3560,3560,0
20230602,152400,289715120,3560,3560,3560,3560,0
20230602,152300,289715120,3560,3560,3560,3560,0
20230602,152200,289715120,3560,3560,3560,3560,0
20230602,152100,289715120,3560,3560,3560,3560,0
20230602,152000,289715120,3560,3560,3560,3560,0
20230602,151900,289715120,3560,3550,3560,3550,333
20230602,151800,288532950,3550,3560,3560,3550,247
20230602,151700,287656050,3560,3550,3560,3550,766
20230602,151600,284932290,3555,3550,3555,3550,5
20230602,151500,284914535,3555,3560,3560,3550,404
20230602,151400,283478350,3555,3555,3555,3555,1
20230602,151300,283474795,3560,3560,3560,3560,0
20230602,151200,283474795,3560,3560,3560,3560,0
20230602,151100,283474795,3560,3550,3560,3550,41
20230602,151000,283329040,3555,3550,3555,3550,5
20230602,150900,283311280,3555,3555,3555,3555,0
20230602,150800,283311280,3555,3555,3555,3555,0
20230602,150700,283311280,3555,3555,3555,3555,0
20230602,150600,283311280,3555,3555,3555,3555,0
20230602,150500,283311280,3555,3555,3555,3555,0
20230602,150400,283311280,3555,3555,3555,3555,0
20230602,150300,283311280,3555,3555,3555,3555,0
20230602,150200,283311280,3555,3555,3555,3555,0
20230602,150100,283311280,3555,3550,3555,3550,520
20230602,150000,281462780,3550,3560,3560,3550,120
20230602,145900,281036110,3560,3560,3560,3560,14
20230602,145800,280986270,3565,3565,3565,3565,0
20230602,145700,280986270,3565,3565,3565,3565,0
20230602,145600,280986270,3565,3565,3565,3565,0
20230602,145500,280986270,3565,3565,3565,3565,176
20230602,145400,280358830,3565,3565,3565,3545,636
20230602,145300,278095920,3565,3565,3565,3565,55
20230602,145200,277899845,3565,3565,3565,3565,200
20230602,145100,277186845,3555,3555,3555,3555,0
20230602,145000,277186845,3555,3555,3555,3555,221
20230602,144900,276401190,3555,3555,3555,3555,0
20230602,144800,276401190,3555,3555,3555,3555,28
20230602,144700,276301650,3565,3565,3565,3565,0
20230602,144600,276301650,3565,3565,3565,3565,322
20230602,144500,275153720,3565,3565,3565,3565,396
20230602,144400,273741980,3565,3565,3565,3555,447
20230602,144300,272152425,3555,3555,3555,3555,5
20230602,144200,272134650,3570,3570,3570,3570,0
20230602,144100,272134650,3570,3570,3570,3570,0
20230602,144000,272134650,3570,3570,3570,3570,10
20230602,143900,272098950,3570,3570,3570,3570,116
20230602,143800,271684830,3570,3570,3570,3570,263
20230602,143700,270745920,3570,3570,3570,3570,176
20230602,143600,270117600,3570,3570,3570,3570,29
20230602,143500,270014070,3570,3570,3570,3570,20
20230602,143400,269942670,3575,3575,3575,3575,0
20230602,143300,269942670,3575,3575,3575,3575,1
20230602,143200,269939095,3575,3575,3575,3575,95
20230602,143100,269599470,3575,3570,3575,3570,180
20230602,143000,268955975,3575,3575,3575,3550,284
20230602,142900,267941165,3575,3575,3575,3575,191
20230602,142800,267258340,3575,3575,3575,3575,0
20230602,142700,267258340,3575,3575,3575,3575,0
20230602,142600,267258340,3575,3575,3575,3575,183
20230602,142500,266604115,3550,3575,3575,3550,269
20230602,142400,265646265,3575,3575,3575,3575,0
20230602,142300,265646265,3575,3575,3575,3575,373
20230602,142200,264312790,3575,3570,3575,3570,81
20230602,142100,264023485,3575,3575,3575,3575,0
20230602,142000,264023485,3575,3570,3575,3570,15
20230602,141900,263969865,3575,3575,3575,3575,95
20230602,141800,263630240,3575,3555,3575,3555,244
20230602,141700,262762800,3575,3570,3575,3560,296
20230602,141600,261706220,3570,3570,3570,3570,175
20230602,141500,261081470,3570,3570,3575,3570,137
20230602,141400,260591845,3575,3575,3575,3575,0
20230602,141300,260591845,3575,3575,3575,3575,1
20230602,141200,260588270,3575,3575,3575,3575,0
20230602,141100,260588270,3575,3575,3575,3575,0
20230602,141000,260588270,3575,3575,3575,3575,10
20230602,140900,260552520,3575,3575,3575,3575,402
20230602,140800,259115370,3575,3565,3575,3560,172
20230602,140700,258501515,3575,3570,3575,3570,100
20230602,140600,258144065,3575,3575,3575,3575,0
20230602,140500,258144065,3575,3575,3575,3575,0
20230602,140400,258144065,3575,3555,3580,3555,109
20230602,140300,257756405,3560,3560,3560,3560,153
20230602,140200,257211725,3580,3565,3580,3560,1131
20230602,140100,253175580,3565,3560,3565,3555,137
20230602,140000,252687275,3560,3570,3570,3560,10
20230602,135900,252651645,3580,3580,3580,3580,0
20230602,135800,252651645,3580,3575,3580,3575,859
20230602,135700,249578370,3575,3570,3575,3570,116
20230602,135600,249164200,3565,3565,3570,3565,61
20230602,135500,248946480,3570,3560,3570,3560,424
20230602,135400,247434265,3560,3560,3560,3560,128
20230602,135300,246978585,3570,3570,3570,3570,0
20230602,135200,246978585,3570,3570,3570,3570,300
20230602,135100,245907585,3570,3565,3570,3565,15
20230602,135000,245854045,3555,3565,3565,3555,2
20230602,134900,245846925,3570,3570,3570,3570,21
20230602,134800,245771955,3570,3565,3570,3565,316
20230602,134700,244644760,3565,3545,3565,3545,785
20230602,134600,241857335,3545,3545,3545,3545,0
20230602,134500,241857335,3545,3545,3545,3545,0
20230602,134400,241857335,3545,3545,3545,3545,178
20230602,134300,241226325,3565,3565,3565,3565,0
20230602,134200,241226325,3565,3565,3565,3565,105
20230602,134100,240852000,3565,3565,3565,3565,316
20230602,134000,239725460,3565,3565,3565,3565,139
20230602,133900,239229925,3570,3570,3570,3570,0
20230602,133800,239229925,3570,3570,3570,3570,0
20230602,133700,239229925,3570,3550,3570,3550,146
20230602,133600,238711105,3550,3550,3570,3550,335
20230602,133500,237520040,3570,3570,3570,3570,0
20230602,133400,237520040,3570,3570,3570,3570,312
20230602,133300,236406200,3570,3570,3570,3570,153
20230602,133200,235859990,3570,3570,3570,3570,0
20230602,133100,235859990,3570,3570,3570,3570,0
20230602,133000,235859990,3570,3550,3570,3550,278
20230602,132900,234871280,3565,3565,3565,3565,1
20230602,132800,234867715,3570,3570,3570,3570,21
20230602,132700,234792745,3570,3570,3570,3570,521
20230602,132600,232932775,3570,3565,3570,3565,228
20230602,132500,232118920,3570,3555,3570,3555,3000
20230602,132400,221422600,3560,3560,3560,3560,0
20230602,132300,221422600,3560,3560,3560,3560,95
20230602,132200,221084400,3560,3560,3560,3560,15
20230602,132100,221031000,3560,3560,3560,3560,37
20230602,132000,220899280,3560,3560,3560,3560,267
20230602,131900,219948760,3560,3545,3560,3545,371
20230602,131800,218631255,3560,3555,3560,3555,95
20230602,131700,218293170,3540,3540,3540,3540,0
20230602,131600,218293170,3540,3540,3540,3540,0
20230602,131500,218293170,3540,3545,3545,3540,177
20230602,131400,217666465,3560,3560,3560,3560,18
20230602,131300,217602385,3560,3560,3560,3560,537
20230602,131200,215690665,3560,3560,3560,3560,141
20230602,131100,215188705,3560,3560,3560,3560,0
20230602,131000,215188705,3560,3560,3560,3560,42
20230602,130900,215039185,3560,3560,3560,3560,0
20230602,130800,215039185,3560,3560,3560,3560,5
20230602,130700,215021385,3560,3560,3560,3560,0
20230602,130600,215021385,3560,3560,3560,3560,481
20230602,130500,213309025,3560,3555,3560,3530,207
20230602,130400,212576095,3525,3525,3525,3525,0
20230602,130300,212576095,3525,3560,3560,3525,3261
20230602,130200,201062605,3565,3560,3565,3560,72
20230602,130100,200806175,3570,3570,3570,3570,95
20230602,130000,200467025,3570,3570,3570,3570,0
20230602,125900,200467025,3570,3570,3570,3570,110
20230602,125800,200074325,3570,3565,3570,3565,703
20230602,125700,197567690,3565,3565,3565,3565,288
20230602,125600,196540970,3565,3565,3565,3565,0
20230602,125500,196540970,3565,3565,3565,3565,1
20230602,125400,196537405,3560,3565,3565,3560,124
20230602,125300,196095490,3560,3565,3565,3560,16
20230602,125200,196038455,3565,3560,3565,3560,125
20230602,125100,195593270,3560,3555,3560,3535,400
20230602,125000,194171275,3555,3555,3555,3555,22
20230602,124900,194093065,3560,3560,3560,3560,0
20230602,124800,194093065,3560,3560,3560,3560,1
20230602,124700,194089505,3535,3560,3560,3535,1096
20230602,124600,190212720,3560,3560,3560,3560,0
20230602,124500,190212720,3560,3560,3560,3560,107
20230602,124400,189831800,3560,3555,3560,3535,515
20230602,124300,188002320,3555,3555,3555,3555,24
20230602,124200,187917000,3555,3555,3555,3555,1
20230602,124100,187913445,3535,3550,3555,3535,112
20230602,124000,187515755,3540,3555,3555,3535,330
20230602,123900,186343145,3555,3555,3555,3555,135
20230602,123800,185863220,3555,3555,3555,3555,369
20230602,123700,184551425,3555,3555,3555,3550,145
20230602,123600,184036020,3555,3550,3555,3550,30
20230602,123500,183929505,3555,3555,3555,3555,0
20230602,123400,183929505,3555,3555,3555,3555,10
20230602,123300,183893955,3555,3555,3555,3555,0
20230602,123200,183893955,3555,3555,3555,3555,0
20230602,123100,183893955,3555,3555,3555,3555,142
20230602,123000,183389145,3555,3550,3555,3530,1047
20230602,122900,179685605,3550,3550,3550,3550,0
20230602,122800,179685605,3550,3550,3550,3550,0
20230602,122700,179685605,3550,3550,3550,3550,0
20230602,122600,179685605,3550,3550,3550,3550,0
20230602,122500,179685605,3550,3550,3550,3550,20
20230602,122400,179614605,3550,3550,3550,3550,75
20230602,122300,179348355,3550,3550,3550,3550,125
20230602,122200,178904605,3550,3550,3550,3550,351
20230602,122100,177658555,3550,3550,3550,3550,2
20230602,122000,177651455,3555,3555,3555,3555,0
20230602,121900,177651455,3555,3555,3555,3555,0
20230602,121800,177651455,3555,3555,3555,3555,0
20230602,121700,177651455,3555,3555,3555,3555,0
20230602,121600,177651455,3555,3555,3560,3530,1639
20230602,121500,171858860,3555,3555,3555,3550,290
20230602,121400,170827915,3555,3555,3555,3555,582
20230602,121300,168758905,3560,3560,3560,3560,1
20230602,121200,168755345,3560,3560,3560,3560,0
20230602,121100,168755345,3560,3560,3560,3560,32
20230602,121000,168641425,3560,3560,3560,3560,0
20230602,120900,168641425,3560,3560,3560,3555,312
20230602,120800,167530780,3560,3540,3560,3540,180
20230602,120700,166892835,3540,3540,3540,3540,0
20230602,120600,166892835,3540,3540,3540,3540,0
20230602,120500,166892835,3540,3540,3540,3540,0
20230602,120400,166892835,3540,3540,3560,3540,133
20230602,120300,166421835,3540,3540,3540,3540,20
20230602,120200,166351035,3560,3560,3560,3560,0
20230602,120100,166351035,3560,3555,3560,3555,284
20230602,120000,165340085,3560,3550,3560,3545,214
20230602,115900,164578575,3550,3550,3550,3550,15
20230602,115800,164525325,3550,3550,3550,3550,8
20230602,115700,164496925,3555,3555,3555,3555,1
20230602,115600,164493370,3560,3560,3560,3560,15
20230602,115500,164439970,3560,3555,3560,3555,468
20230602,115400,162775155,3555,3550,3560,3550,157
20230602,115300,162217545,3560,3560,3560,3560,0
20230602,115200,162217545,3560,3560,3560,3560,50
20230602,115100,162039545,3565,3565,3565,3565,0
20230602,115000,162039545,3565,3565,3565,3565,0
20230602,114900,162039545,3565,3560,3565,3560,23
20230602,114800,161957605,3530,3540,3540,3530,500
20230602,114700,160192185,3530,3565,3570,3530,499
20230602,114600,158412410,3565,3565,3565,3565,87
20230602,114500,158102255,3540,3545,3545,3540,854
20230602,114400,155078795,3540,3540,3540,3540,0
20230602,114300,155078795,3540,3570,3570,3540,172
20230602,114200,154466200,3570,3560,3570,3560,349
20230602,114100,153221850,3555,3565,3565,3555,25
20230602,114000,153132740,3565,3560,3565,3560,99
20230602,113900,152779880,3565,3560,3565,3555,379
20230602,113800,151429080,3565,3565,3565,3565,0
20230602,113700,151429080,3565,3560,3570,3560,103
20230602,113600,151061845,3565,3565,3570,3560,376
20230602,113500,149720235,3565,3560,3565,3560,69
20230602,113400,149474455,3570,3565,3570,3560,177
20230602,113300,148842800,3570,3555,3570,3555,431
20230602,113200,147305935,3565,3565,3565,3565,1
20230602,113100,147302370,3570,3570,3570,3570,0
20230602,113000,147302370,3570,3570,3570,3570,115
20230602,112900,146891820,3570,3560,3570,3560,1191
20230602,112800,142641670,3560,3550,3560,3550,455
20230602,112700,141025020,3550,3550,3550,3550,446
20230602,112600,139441720,3550,3530,3550,3530,3660
20230602,112500,126499730,3530,3530,3530,3530,333
20230602,112400,125324240,3530,3530,3530,3510,359
20230602,112300,124060570,3530,3520,3530,3520,208
20230602,112200,123327615,3525,3525,3525,3525,0
20230602,112100,123327615,3525,3525,3525,3525,0
20230602,112000,123327615,3525,3525,3525,3525,0
20230602,111900,123327615,3525,3525,3525,3525,0
20230602,111800,123327615,3525,3525,3525,3525,0
20230602,111700,123327615,3525,3525,3525,3525,0
20230602,111600,123327615,3525,3525,3525,3525,0
20230602,111500,123327615,3525,3525,3525,3525,5
20230602,111400,123309990,3510,3515,3515,3510,408
20230602,111300,121877740,3520,3520,3520,3520,0
20230602,111200,121877740,3520,3515,3520,3515,535
20230602,111100,119995870,3515,3515,3515,3515,0
20230602,111000,119995870,3515,3515,3515,3515,0
20230602,110900,119995870,3515,3515,3515,3515,302
20230602,110800,118934340,3520,3520,3520,3520,0
20230602,110700,118934340,3520,3520,3520,3520,1050
20230602,110600,115238340,3520,3520,3520,3520,0
20230602,110500,115238340,3520,3520,3520,3520,152
20230602,110400,114703300,3520,3520,3520,3520,98
20230602,110300,114358340,3525,3525,3525,3525,438
20230602,110200,112814390,3525,3520,3525,3520,566
20230602,110100,110819260,3525,3525,3525,3525,1077
20230602,110000,107022835,3530,3530,3530,3530,0
20230602,105900,107022835,3530,3530,3530,3530,0
20230602,105800,107022835,3530,3530,3530,3530,103
20230602,105700,106659245,3530,3530,3530,3530,0
20230602,105600,106659245,3530,3530,3530,3530,0
20230602,105500,106659245,3530,3530,3530,3530,0
20230602,105400,106659245,3530,3530,3530,3530,30
20230602,105300,106553345,3530,3530,3530,3530,0
20230602,105200,106553345,3530,3530,3530,3530,100
20230602,105100,106200345,3530,3530,3530,3530,1
20230602,105000,106196815,3525,3525,3525,3525,200
20230602,104900,105491815,3530,3530,3530,3530,1
20230602,104800,105488285,3525,3525,3525,3525,10
20230602,104700,105453035,3530,3530,3530,3530,200
20230602,104600,104747035,3530,3530,3530,3530,0
20230602,104500,104747035,3530,3530,3530,3530,404
20230602,104400,103320915,3530,3530,3530,3525,161
20230602,104300,102752835,3530,3525,3530,3525,2
20230602,104200,102745780,3530,3525,3530,3525,182
20230602,104100,102104165,3530,3520,3530,3520,35
20230602,104000,101980655,3530,3530,3530,3530,32
20230602,103900,101867695,3530,3520,3530,3520,21
20230602,103800,101793765,3530,3530,3530,3530,207
20230602,103700,101063055,3530,3530,3530,3530,139
20230602,103600,100572385,3530,3530,3530,3520,632
20230602,103500,98341435,3530,3530,3530,3530,1236
20230602,103400,93978355,3530,3525,3530,3525,541
20230602,103300,92071075,3525,3525,3525,3525,380
20230602,103200,90731575,3525,3525,3525,3525,200
20230602,103100,90026575,3525,3520,3525,3520,3430
20230602,103000,77952695,3520,3520,3520,3520,113
20230602,102900,77554935,3520,3520,3520,3520,344
20230602,102800,76344055,3520,3520,3520,3520,16
20230602,102700,76287735,3520,3505,3520,3505,217
20230602,102600,75525025,3515,3515,3515,3515,0
20230602,102500,75525025,3515,3515,3515,3515,123
20230602,102400,75092680,3515,3520,3520,3515,13
20230602,102300,75046925,3520,3520,3520,3505,300
20230602,102200,73994120,3520,3515,3520,3500,604
20230602,102100,71871535,3515,3515,3515,3515,31
20230602,102000,71762570,3500,3500,3500,3500,0
20230602,101900,71762570,3500,3500,3500,3500,0
20230602,101800,71762570,3500,3515,3520,3500,610
20230602,101700,69617140,3520,3520,3520,3520,0
20230602,101600,69617140,3520,3520,3520,3520,314
20230602,101500,68511860,3520,3520,3520,3520,162
20230602,101400,67941620,3525,3525,3525,3525,31
20230602,101300,67832345,3525,3505,3525,3500,1249
20230602,101200,63438075,3505,3510,3510,3505,304
20230602,101100,62371595,3515,3515,3515,3515,10
20230602,101000,62336445,3515,3520,3520,3515,140
20230602,100900,61843745,3520,3520,3520,3515,228
20230602,100800,61041235,3520,3510,3520,3510,148
20230602,100700,60520975,3510,3510,3510,3510,0
20230602,100600,60520975,3510,3520,3520,3510,52
20230602,100500,60338395,3525,3525,3525,3525,0
20230602,100400,60338395,3525,3525,3525,3525,0
20230602,100300,60338395,3525,3520,3525,3520,503
20230602,100200,58567720,3520,3520,3520,3520,208
20230602,100100,57835560,3520,3520,3520,3520,153
20230602,100000,57297000,3520,3515,3520,3510,87
20230602,095900,56991035,3515,3515,3515,3515,0
20230602,095800,56991035,3515,3515,3515,3515,749
20230602,095700,54358300,3515,3515,3515,3515,313
20230602,095600,53258105,3515,3500,3515,3500,2395
20230602,095500,44869605,3500,3495,3500,3495,1881
20230602,095400,38291920,3495,3490,3495,3490,596
20230602,095300,36211595,3490,3490,3490,3490,3
20230602,095200,36201125,3480,3480,3480,3480,0
20230602,095100,36201125,3480,3480,3480,3480,145
20230602,095000,35696525,3480,3485,3485,3480,532
20230602,094900,33845040,3485,3495,3495,3485,171
20230602,094800,33248075,3495,3495,3495,3495,218
20230602,094700,32486165,3495,3495,3495,3495,148
20230602,094600,31968905,3490,3490,3490,3490,5
20230602,094500,31951455,3490,3490,3490,3490,5
20230602,094400,31934005,3495,3490,3495,3490,68
20230602,094300,31696350,3495,3500,3500,3495,600
20230602,094200,29596400,3500,3485,3500,3485,292
20230602,094100,28574970,3485,3490,3500,3485,274
20230602,094000,27619485,3490,3490,3490,3490,5
20230602,093900,27602035,3490,3490,3490,3490,0
20230602,093800,27602035,3490,3490,3490,3490,0
20230602,093700,27602035,3490,3500,3500,3490,55
20230602,093600,27409775,3500,3500,3500,3500,120
20230602,093500,26989775,3500,3500,3500,3500,17
20230602,093400,26930275,3500,3500,3500,3500,373
20230602,093300,25624775,3500,3500,3500,3500,496
20230602,093200,23888775,3500,3500,3500,3500,20
20230602,093100,23818775,3500,3480,3500,3480,1471
20230602,093000,18699655,3500,3485,3500,3485,44
20230602,092900,18546000,3500,3500,3500,3500,54
20230602,092800,18357000,3500,3490,3500,3475,545
20230602,092700,16454475,3490,3490,3490,3480,72
20230602,092600,16203215,3490,3480,3490,3480,251
20230602,092500,15329680,3480,3480,3480,3480,0
20230602,092400,15329680,3480,3480,3480,3480,216
20230602,092300,14578000,3480,3480,3480,3480,0
20230602,092200,14578000,3480,3480,3480,3480,748
20230602,092100,11974960,3475,3480,3480,3475,12
20230602,092000,11933205,3475,3470,3480,3470,750
20230602,091900,9328500,3470,3470,3470,3470,146
20230602,091800,8821880,3470,3470,3470,3470,0
20230602,091700,8821880,3470,3470,3470,3470,100
20230602,091600,8474880,3470,3470,3470,3470,0
20230602,091500,8474880,3470,3470,3470,3470,6
20230602,091400,8454060,3470,3470,3470,3470,0
20230602,091300,8454060,3470,3470,3475,3470,175
20230602,091200,7846735,3470,3460,3470,3460,357
20230602,091100,6609710,3470,3470,3470,3470,0
20230602,091000,6609710,3470,3470,3470,3470,1
20230602,090900,6606240,3455,3455,3455,3455,35
20230602,090800,6485315,3470,3460,3470,3460,145
20230602,090700,5983225,3470,3470,3470,3470,224
20230602,090600,5205945,3470,3470,3470,3460,229
20230602,090500,4411415,3460,3470,3470,3455,350
20230602,090400,3198365,3470,3455,3470,3455,13
20230602,090300,3153375,3475,3475,3475,3475,0
20230602,090200,3153375,3475,3465,3475,3465,49
20230602,090100,2983530,3455,3455,3455,3455,2
20230602,090000,2976620,3465,3445,3465,3445,864