KissMeData/071280/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202000,742274020,7800,7800,7800,7800,4184
20230601,201900,742274020,7800,7800,7800,7800,0
20230601,201800,742274020,7800,7800,7800,7800,0
20230601,201700,742274020,7800,7800,7800,7800,0
20230601,201600,742274020,7800,7800,7800,7800,0
20230601,201500,742274020,7800,7800,7800,7800,0
20230601,201400,742274020,7800,7800,7800,7800,0
20230601,201300,742274020,7800,7800,7800,7800,0
20230601,201200,742274020,7800,7800,7800,7800,0
20230601,201100,742274020,7800,7800,7800,7800,0
20230601,201000,742274020,7800,7800,7800,7800,0
20230601,200900,742274020,7800,7800,7800,7800,0
20230601,200800,742274020,7800,7800,7800,7800,0
20230601,200700,742274020,7800,7800,7800,7800,0
20230601,200600,742274020,7800,7800,7800,7800,0
20230601,200500,742274020,7800,7800,7800,7800,0
20230601,200400,742274020,7800,7800,7800,7800,0
20230601,200300,742274020,7800,7800,7800,7800,0
20230601,200200,742274020,7800,7800,7800,7800,0
20230601,200100,742274020,7800,7800,7800,7800,0
20230601,200000,742274020,7800,7800,7800,7800,0
20230601,195900,742274020,7800,7800,7800,7800,0
20230601,195800,742274020,7800,7800,7800,7800,0
20230601,195700,742274020,7800,7800,7800,7800,0
20230601,195600,742274020,7800,7800,7800,7800,0
20230601,195500,742274020,7800,7800,7800,7800,0
20230601,195400,742274020,7800,7800,7800,7800,0
20230601,195300,742274020,7800,7800,7800,7800,0
20230601,195200,742274020,7800,7800,7800,7800,0
20230601,195100,742274020,7800,7800,7800,7800,0
20230601,195000,742274020,7800,7800,7800,7800,4184
20230601,194900,742274020,7800,7800,7800,7800,0
20230601,194800,742274020,7800,7800,7800,7800,0
20230601,194700,742274020,7800,7800,7800,7800,0
20230601,194600,742274020,7800,7800,7800,7800,0
20230601,194500,742274020,7800,7800,7800,7800,0
20230601,194400,742274020,7800,7800,7800,7800,0
20230601,194300,742274020,7800,7800,7800,7800,0
20230601,194200,742274020,7800,7800,7800,7800,0
20230601,194100,742274020,7800,7800,7800,7800,0
20230601,194000,742274020,7800,7800,7800,7800,0
20230601,193900,742274020,7800,7800,7800,7800,0
20230601,193800,742274020,7800,7800,7800,7800,0
20230601,193700,742274020,7800,7800,7800,7800,0
20230601,193600,742274020,7800,7800,7800,7800,0
20230601,193500,742274020,7800,7800,7800,7800,0
20230601,193400,742274020,7800,7800,7800,7800,0
20230601,193300,742274020,7800,7800,7800,7800,0
20230601,193200,742274020,7800,7800,7800,7800,0
20230601,193100,742274020,7800,7800,7800,7800,0
20230601,193000,742274020,7800,7800,7800,7800,0
20230601,192900,742274020,7800,7800,7800,7800,0
20230601,192800,742274020,7800,7800,7800,7800,0
20230601,192700,742274020,7800,7800,7800,7800,0
20230601,192600,742274020,7800,7800,7800,7800,0
20230601,192500,742274020,7800,7800,7800,7800,0
20230601,192400,742274020,7800,7800,7800,7800,0
20230601,192300,742274020,7800,7800,7800,7800,0
20230601,192200,742274020,7800,7800,7800,7800,0
20230601,192100,742274020,7800,7800,7800,7800,0
20230601,192000,742274020,7800,7800,7800,7800,4184
20230601,191900,742274020,7800,7800,7800,7800,0
20230601,191800,742274020,7800,7800,7800,7800,0
20230601,191700,742274020,7800,7800,7800,7800,0
20230601,191600,742274020,7800,7800,7800,7800,0
20230601,191500,742274020,7800,7800,7800,7800,0
20230601,191400,742274020,7800,7800,7800,7800,0
20230601,191300,742274020,7800,7800,7800,7800,0
20230601,191200,742274020,7800,7800,7800,7800,0
20230601,191100,742274020,7800,7800,7800,7800,0
20230601,191000,742274020,7800,7800,7800,7800,0
20230601,190900,742274020,7800,7800,7800,7800,0
20230601,190800,742274020,7800,7800,7800,7800,0
20230601,190700,742274020,7800,7800,7800,7800,0
20230601,190600,742274020,7800,7800,7800,7800,0
20230601,190500,742274020,7800,7800,7800,7800,0
20230601,190400,742274020,7800,7800,7800,7800,0
20230601,190300,742274020,7800,7800,7800,7800,0
20230601,190200,742274020,7800,7800,7800,7800,0
20230601,190100,742274020,7800,7800,7800,7800,0
20230601,190000,742274020,7800,7800,7800,7800,0
20230601,185900,742274020,7800,7800,7800,7800,0
20230601,185800,742274020,7800,7800,7800,7800,0
20230601,185700,742274020,7800,7800,7800,7800,0
20230601,185600,742274020,7800,7800,7800,7800,0
20230601,185500,742274020,7800,7800,7800,7800,0
20230601,185400,742274020,7800,7800,7800,7800,0
20230601,185300,742274020,7800,7800,7800,7800,0
20230601,185200,742274020,7800,7800,7800,7800,0
20230601,185100,742274020,7800,7800,7800,7800,0
20230601,185000,742274020,7800,7800,7800,7800,4184
20230601,184900,742274020,7800,7800,7800,7800,0
20230601,184800,742274020,7800,7800,7800,7800,0
20230601,184700,742274020,7800,7800,7800,7800,0
20230601,184600,742274020,7800,7800,7800,7800,0
20230601,184500,742274020,7800,7800,7800,7800,0
20230601,184400,742274020,7800,7800,7800,7800,0
20230601,184300,742274020,7800,7800,7800,7800,0
20230601,184200,742274020,7800,7800,7800,7800,0
20230601,184100,742274020,7800,7800,7800,7800,0
20230601,184000,742274020,7800,7800,7800,7800,0
20230601,183900,742274020,7800,7800,7800,7800,0
20230601,183800,742274020,7800,7800,7800,7800,0
20230601,183700,742274020,7800,7800,7800,7800,0
20230601,183600,742274020,7800,7800,7800,7800,0
20230601,183500,742274020,7800,7800,7800,7800,0
20230601,183400,742274020,7800,7800,7800,7800,0
20230601,183300,742274020,7800,7800,7800,7800,0
20230601,183200,742274020,7800,7800,7800,7800,0
20230601,183100,742274020,7800,7800,7800,7800,0
20230601,183000,742274020,7800,7800,7800,7800,0
20230601,182900,742274020,7800,7800,7800,7800,0
20230601,182800,742274020,7800,7800,7800,7800,0
20230601,182700,742274020,7800,7800,7800,7800,0
20230601,182600,742274020,7800,7800,7800,7800,0
20230601,182500,742274020,7800,7800,7800,7800,0
20230601,182400,742274020,7800,7800,7800,7800,0
20230601,182300,742274020,7800,7800,7800,7800,0
20230601,182200,742274020,7800,7800,7800,7800,0
20230601,182100,742274020,7800,7800,7800,7800,0
20230601,182000,742274020,7800,7800,7800,7800,4184
20230601,181900,742274020,7800,7800,7800,7800,0
20230601,181800,742274020,7800,7800,7800,7800,0
20230601,181700,742274020,7800,7800,7800,7800,0
20230601,181600,742274020,7800,7800,7800,7800,0
20230601,181500,742274020,7800,7800,7800,7800,0
20230601,181400,742274020,7800,7800,7800,7800,0
20230601,181300,742274020,7800,7800,7800,7800,0
20230601,181200,742274020,7800,7800,7800,7800,0
20230601,181100,742274020,7800,7800,7800,7800,0
20230601,181000,742274020,7800,7800,7800,7800,0
20230601,180900,742274020,7800,7800,7800,7800,0
20230601,180800,742274020,7800,7800,7800,7800,0
20230601,180700,742274020,7800,7800,7800,7800,0
20230601,180600,742274020,7800,7800,7800,7800,0
20230601,180500,742274020,7800,7800,7800,7800,0
20230601,180400,742274020,7800,7800,7800,7800,0
20230601,180300,742274020,7800,7800,7800,7800,0
20230601,180200,742274020,7800,7800,7800,7800,0
20230601,180100,742274020,7800,7800,7800,7800,0
20230601,180000,742274020,7800,7800,7800,7800,0
20230601,175900,742274020,7800,7800,7800,7800,0
20230601,175800,742274020,7800,7800,7800,7800,0
20230601,175700,742274020,7800,7800,7800,7800,0
20230601,175600,742274020,7800,7800,7800,7800,0
20230601,175500,742274020,7800,7800,7800,7800,0
20230601,175400,742274020,7800,7800,7800,7800,0
20230601,175300,742274020,7800,7800,7800,7800,0
20230601,175200,742274020,7800,7800,7800,7800,0
20230601,175100,742274020,7800,7800,7800,7800,0
20230601,175000,742274020,7800,7800,7800,7800,4184
20230601,174900,742274020,7800,7800,7800,7800,0
20230601,174800,742274020,7800,7800,7800,7800,0
20230601,174700,742274020,7800,7800,7800,7800,0
20230601,174600,742274020,7800,7800,7800,7800,0
20230601,174500,742274020,7800,7800,7800,7800,0
20230601,174400,742274020,7800,7800,7800,7800,0
20230601,174300,742274020,7800,7800,7800,7800,0
20230601,174200,742274020,7800,7800,7800,7800,0
20230601,174100,742274020,7800,7800,7800,7800,0
20230601,174000,742274020,7800,7800,7800,7800,0
20230601,173900,742274020,7800,7800,7800,7800,0
20230601,173800,742274020,7800,7800,7800,7800,0
20230601,173700,742274020,7800,7800,7800,7800,0
20230601,173600,742274020,7800,7800,7800,7800,0
20230601,173500,742274020,7800,7800,7800,7800,0
20230601,173400,742274020,7800,7800,7800,7800,0
20230601,173300,742274020,7800,7800,7800,7800,0
20230601,173200,742274020,7800,7800,7800,7800,0
20230601,173100,742274020,7800,7800,7800,7800,0
20230601,173000,742274020,7800,7800,7800,7800,0
20230601,172900,742274020,7800,7800,7800,7800,0
20230601,172800,742274020,7800,7800,7800,7800,0
20230601,172700,742274020,7800,7800,7800,7800,0
20230601,172600,742274020,7800,7800,7800,7800,0
20230601,172500,742274020,7800,7800,7800,7800,0
20230601,172400,742274020,7800,7800,7800,7800,0
20230601,172300,742274020,7800,7800,7800,7800,0
20230601,172200,742274020,7800,7800,7800,7800,0
20230601,172100,742274020,7800,7800,7800,7800,0
20230601,172000,742274020,7800,7800,7800,7800,4184
20230601,171900,742274020,7800,7800,7800,7800,0
20230601,171800,742274020,7800,7800,7800,7800,0
20230601,171700,742274020,7800,7800,7800,7800,0
20230601,171600,742274020,7800,7800,7800,7800,0
20230601,171500,742274020,7800,7800,7800,7800,0
20230601,171400,742274020,7800,7800,7800,7800,0
20230601,171300,742274020,7800,7800,7800,7800,0
20230601,171200,742274020,7800,7800,7800,7800,0
20230601,171100,742274020,7800,7800,7800,7800,0
20230601,171000,742274020,7800,7800,7800,7800,0
20230601,170900,742274020,7800,7800,7800,7800,0
20230601,170800,742274020,7800,7800,7800,7800,0
20230601,170700,742274020,7800,7800,7800,7800,0
20230601,170600,742274020,7800,7800,7800,7800,0
20230601,170500,742274020,7800,7800,7800,7800,0
20230601,170400,742274020,7800,7800,7800,7800,0
20230601,170300,742274020,7800,7800,7800,7800,0
20230601,170200,742274020,7800,7800,7800,7800,0
20230601,170100,742274020,7800,7800,7800,7800,0
20230601,170000,742274020,7800,7800,7800,7800,0
20230601,165900,742274020,7800,7800,7800,7800,0
20230601,165800,742274020,7800,7800,7800,7800,0
20230601,165700,742274020,7800,7800,7800,7800,0
20230601,165600,742274020,7800,7800,7800,7800,0
20230601,165500,742274020,7800,7800,7800,7800,0
20230601,165400,742274020,7800,7800,7800,7800,0
20230601,165300,742274020,7800,7800,7800,7800,0
20230601,165200,742274020,7800,7800,7800,7800,0
20230601,165100,742274020,7800,7800,7800,7800,0
20230601,165000,742274020,7800,7800,7800,7800,4184
20230601,164900,742274020,7800,7800,7800,7800,0
20230601,164800,742274020,7800,7800,7800,7800,0
20230601,164700,742274020,7800,7800,7800,7800,0
20230601,164600,742274020,7800,7800,7800,7800,0
20230601,164500,742274020,7800,7800,7800,7800,0
20230601,164400,742274020,7800,7800,7800,7800,0
20230601,164300,742274020,7800,7800,7800,7800,0
20230601,164200,742274020,7800,7800,7800,7800,0
20230601,164100,742274020,7800,7800,7800,7800,0
20230601,164000,742274020,7800,7800,7800,7800,0
20230601,163900,742274020,7800,7800,7800,7800,0
20230601,163800,742274020,7800,7800,7800,7800,0
20230601,163700,742274020,7800,7800,7800,7800,0
20230601,163600,742274020,7800,7800,7800,7800,0
20230601,163500,742274020,7800,7800,7800,7800,0
20230601,163400,742274020,7800,7800,7800,7800,0
20230601,163300,742274020,7800,7800,7800,7800,0
20230601,163200,742274020,7800,7800,7800,7800,0
20230601,163100,742274020,7800,7800,7800,7800,0
20230601,163000,742274020,7800,7800,7800,7800,0
20230601,162900,742274020,7800,7800,7800,7800,0
20230601,162800,742274020,7800,7800,7800,7800,0
20230601,162700,742274020,7800,7800,7800,7800,0
20230601,162600,742274020,7800,7800,7800,7800,0
20230601,162500,742274020,7800,7800,7800,7800,0
20230601,162400,742274020,7800,7800,7800,7800,0
20230601,162300,742274020,7800,7800,7800,7800,0
20230601,162200,742274020,7800,7800,7800,7800,0
20230601,162100,742274020,7800,7800,7800,7800,0
20230601,162000,742274020,7800,7800,7800,7800,4184
20230601,161900,742274020,7800,7800,7800,7800,0
20230601,161800,742274020,7800,7800,7800,7800,0
20230601,161700,742274020,7800,7800,7800,7800,0
20230601,161600,742274020,7800,7800,7800,7800,0
20230601,161500,742274020,7800,7800,7800,7800,0
20230601,161400,742274020,7800,7800,7800,7800,0
20230601,161300,742274020,7800,7800,7800,7800,0
20230601,161200,742274020,7800,7800,7800,7800,0
20230601,161100,742274020,7800,7800,7800,7800,0
20230601,161000,742274020,7800,7800,7800,7800,0
20230601,160900,742274020,7800,7800,7800,7800,0
20230601,160800,742274020,7800,7800,7800,7800,0
20230601,160700,742274020,7800,7800,7800,7800,0
20230601,160600,742274020,7800,7800,7800,7800,0
20230601,160500,742274020,7800,7800,7800,7800,0
20230601,160400,742274020,7800,7800,7800,7800,0
20230601,160300,742274020,7800,7800,7800,7800,0
20230601,160200,742274020,7800,7800,7800,7800,0
20230601,160100,742274020,7800,7800,7800,7800,0
20230601,160000,742274020,7800,7800,7800,7800,0
20230601,155900,742274020,7800,7800,7800,7800,0
20230601,155800,742274020,7800,7800,7800,7800,0
20230601,155700,742274020,7800,7800,7800,7800,0
20230601,155600,742274020,7800,7800,7800,7800,0
20230601,155500,742274020,7800,7800,7800,7800,0
20230601,155400,742274020,7800,7800,7800,7800,0
20230601,155300,742274020,7800,7800,7800,7800,0
20230601,155200,742274020,7800,7800,7800,7800,0
20230601,155100,742274020,7800,7800,7800,7800,0
20230601,155000,742274020,7800,7800,7800,7800,4184
20230601,154900,742274020,7800,7800,7800,7800,0
20230601,154800,742274020,7800,7800,7800,7800,0
20230601,154700,742274020,7800,7800,7800,7800,0
20230601,154600,742274020,7800,7800,7800,7800,0
20230601,154500,742274020,7800,7800,7800,7800,0
20230601,154400,742274020,7800,7800,7800,7800,0
20230601,154300,742274020,7800,7800,7800,7800,0
20230601,154200,742274020,7800,7800,7800,7800,0
20230601,154100,742274020,7800,7800,7800,7800,0
20230601,154000,742274020,7800,7800,7800,7800,0
20230601,153900,742274020,7800,7800,7800,7800,0
20230601,153800,742274020,7800,7800,7800,7800,0
20230601,153700,742274020,7800,7800,7800,7800,0
20230601,153600,742274020,7800,7800,7800,7800,0
20230601,153500,742274020,7800,7800,7800,7800,0
20230601,153400,742274020,7800,7800,7800,7800,0
20230601,153300,742274020,7800,7800,7800,7800,0
20230601,153200,742274020,7800,7800,7800,7800,0
20230601,153100,742274020,7800,7800,7800,7800,0
20230601,153000,742274020,7800,7800,7800,7800,4184
20230601,152900,709638820,7790,7790,7790,7790,0
20230601,152800,709638820,7790,7790,7790,7790,0
20230601,152700,709638820,7790,7790,7790,7790,0
20230601,152600,709638820,7790,7790,7790,7790,0
20230601,152500,709638820,7790,7790,7790,7790,0
20230601,152400,709638820,7790,7790,7790,7790,0
20230601,152300,709638820,7790,7790,7790,7790,0
20230601,152200,709638820,7790,7790,7790,7790,0
20230601,152100,709638820,7790,7790,7790,7790,0
20230601,152000,709638820,7790,7790,7790,7790,0
20230601,151900,709638820,7790,7790,7790,7790,6
20230601,151800,709592080,7790,7790,7800,7790,944
20230601,151700,702229320,7780,7780,7780,7780,87
20230601,151600,701552460,7780,7780,7780,7780,0
20230601,151500,701552460,7780,7780,7780,7780,20
20230601,151400,701396860,7840,7840,7840,7840,0
20230601,151300,701396860,7840,7780,7840,7780,1315
20230601,151200,691125110,7780,7780,7780,7780,22
20230601,151100,690953950,7780,7780,7780,7780,58
20230601,151000,690502710,7780,7780,7780,7780,493
20230601,150900,686667170,7780,7780,7780,7780,64
20230601,150800,686169250,7780,7780,7780,7780,1026
20230601,150700,678186970,7780,7780,7790,7780,440
20230601,150600,674763720,7780,7770,7780,7760,4010
20230601,150500,643612440,7780,7780,7780,7780,720
20230601,150400,638010840,7790,7790,7790,7790,94
20230601,150300,637278580,7790,7790,7790,7790,116
20230601,150200,636374940,7790,7790,7790,7790,15
20230601,150100,636258090,7800,7790,7800,7790,106
20230601,150000,635432040,7790,7790,7790,7780,536
20230601,145900,631256630,7790,7770,7790,7770,172
20230601,145800,629917150,7770,7790,7790,7770,57
20230601,145700,629474120,7760,7760,7760,7760,1
20230601,145600,629466360,7760,7760,7760,7760,0
20230601,145500,629466360,7760,7760,7760,7760,653
20230601,145400,624399080,7750,7750,7750,7750,0
20230601,145300,624399080,7750,7750,7750,7750,0
20230601,145200,624399080,7750,7770,7770,7750,3862
20230601,145100,594417090,7780,7780,7780,7780,1861
20230601,145000,579938510,7780,7780,7780,7780,1
20230601,144900,579930730,7790,7790,7790,7790,647
20230601,144800,574890600,7790,7790,7790,7790,30
20230601,144700,574656900,7800,7800,7800,7800,0
20230601,144600,574656900,7800,7800,7800,7800,5
20230601,144500,574617900,7800,7800,7800,7800,8
20230601,144400,574555500,7800,7790,7800,7790,15
20230601,144300,574438550,7800,7800,7800,7800,62
20230601,144200,573954950,7790,7790,7790,7790,18
20230601,144100,573814730,7800,7800,7800,7800,0
20230601,144000,573814730,7800,7800,7800,7800,1
20230601,143900,573806930,7810,7810,7810,7810,8
20230601,143800,573744450,7810,7810,7810,7810,50
20230601,143700,573353950,7790,7800,7800,7790,83
20230601,143600,572707240,7800,7810,7810,7800,127
20230601,143500,571716540,7800,7800,7800,7800,10
20230601,143400,571638540,7800,7800,7800,7800,80
20230601,143300,571014540,7800,7790,7800,7790,2897
20230601,143200,548432570,7790,7790,7790,7790,0
20230601,143100,548432570,7790,7790,7790,7790,235
20230601,143000,546601920,7790,7790,7790,7790,120
20230601,142900,545667120,7790,7790,7790,7790,150
20230601,142800,544498620,7790,7790,7790,7790,200
20230601,142700,542940620,7790,7790,7790,7790,0
20230601,142600,542940620,7790,7790,7790,7790,0
20230601,142500,542940620,7790,7790,7790,7790,0
20230601,142400,542940620,7790,7790,7790,7790,700
20230601,142300,537487620,7790,7790,7790,7790,0
20230601,142200,537487620,7790,7780,7790,7780,255
20230601,142100,535501180,7770,7770,7770,7770,0
20230601,142000,535501180,7770,7770,7770,7770,0
20230601,141900,535501180,7770,7770,7770,7770,266
20230601,141800,533434360,7770,7770,7770,7770,0
20230601,141700,533434360,7770,7760,7770,7760,1500
20230601,141600,521779400,7760,7760,7760,7760,1
20230601,141500,521771640,7750,7760,7760,7750,541
20230601,141400,517578770,7760,7760,7760,7760,0
20230601,141300,517578770,7760,7770,7770,7760,289
20230601,141200,515336120,7760,7760,7760,7760,0
20230601,141100,515336120,7760,7760,7760,7760,0
20230601,141000,515336120,7760,7760,7760,7760,0
20230601,140900,515336120,7760,7760,7760,7760,0
20230601,140800,515336120,7760,7760,7760,7760,304
20230601,140700,512977080,7750,7750,7750,7750,59
20230601,140600,512519830,7750,7750,7750,7750,0
20230601,140500,512519830,7750,7750,7750,7750,220
20230601,140400,510814830,7760,7760,7760,7760,0
20230601,140300,510814830,7760,7760,7760,7760,0
20230601,140200,510814830,7760,7760,7760,7760,61
20230601,140100,510341470,7760,7760,7760,7760,0
20230601,140000,510341470,7760,7760,7760,7760,6
20230601,135900,510294910,7760,7760,7760,7760,0
20230601,135800,510294910,7760,7760,7760,7760,0
20230601,135700,510294910,7760,7760,7760,7760,5
20230601,135600,510256110,7760,7760,7760,7760,0
20230601,135500,510256110,7760,7760,7760,7760,10
20230601,135400,510178510,7760,7760,7760,7760,0
20230601,135300,510178510,7760,7760,7760,7760,3
20230601,135200,510155230,7750,7750,7750,7750,248
20230601,135100,508233230,7750,7750,7750,7750,52
20230601,135000,507830230,7750,7750,7760,7750,1275
20230601,134900,497948580,7750,7750,7750,7750,6
20230601,134800,497902080,7760,7760,7760,7760,0
20230601,134700,497902080,7760,7760,7760,7760,5
20230601,134600,497863280,7760,7760,7760,7760,5
20230601,134500,497824480,7770,7770,7770,7770,0
20230601,134400,497824480,7770,7740,7770,7740,816
20230601,134300,491500700,7740,7740,7740,7740,0
20230601,134200,491500700,7740,7740,7740,7740,0
20230601,134100,491500700,7740,7740,7740,7740,60
20230601,134000,491036300,7730,7730,7730,7730,0
20230601,133900,491036300,7730,7730,7730,7730,0
20230601,133800,491036300,7730,7730,7730,7730,8
20230601,133700,490974460,7730,7730,7730,7730,0
20230601,133600,490974460,7730,7730,7730,7730,0
20230601,133500,490974460,7730,7730,7730,7730,71
20230601,133400,490425630,7730,7730,7730,7730,18
20230601,133300,490286490,7750,7750,7750,7750,10
20230601,133200,490208990,7750,7750,7750,7750,115
20230601,133100,489317740,7750,7750,7750,7750,1
20230601,133000,489309990,7750,7750,7750,7750,300
20230601,132900,486984990,7750,7750,7750,7750,1000
20230601,132800,479234990,7730,7730,7730,7730,0
20230601,132700,479234990,7730,7740,7740,7730,249
20230601,132600,477308720,7750,7750,7750,7750,0
20230601,132500,477308720,7750,7740,7750,7740,77
20230601,132400,476712670,7750,7750,7750,7750,0
20230601,132300,476712670,7750,7750,7750,7750,0
20230601,132200,476712670,7750,7750,7750,7750,0
20230601,132100,476712670,7750,7750,7750,7750,2
20230601,132000,476697170,7750,7750,7750,7750,1431
20230601,131900,465606920,7740,7730,7740,7730,220
20230601,131800,463904620,7740,7740,7740,7730,56
20230601,131700,463471680,7730,7730,7730,7730,108
20230601,131600,462636840,7730,7730,7730,7730,1
20230601,131500,462629110,7720,7720,7720,7720,0
20230601,131400,462629110,7720,7710,7720,7710,326
20230601,131300,460112440,7710,7720,7720,7710,33
20230601,131200,459857870,7700,7700,7700,7700,0
20230601,131100,459857870,7700,7700,7700,7700,0
20230601,131000,459857870,7700,7700,7700,7700,0
20230601,130900,459857870,7700,7700,7700,7700,0
20230601,130800,459857870,7700,7700,7700,7700,100
20230601,130700,459087870,7710,7710,7710,7710,1
20230601,130600,459080160,7700,7700,7700,7700,37
20230601,130500,458795260,7700,7700,7700,7700,0
20230601,130400,458795260,7700,7700,7700,7700,0
20230601,130300,458795260,7700,7700,7700,7700,0
20230601,130200,458795260,7700,7700,7700,7700,0
20230601,130100,458795260,7700,7720,7720,7700,155
20230601,130000,457599100,7710,7710,7710,7710,601
20230601,125900,452965390,7690,7690,7690,7690,0
20230601,125800,452965390,7690,7690,7690,7690,0
20230601,125700,452965390,7690,7700,7700,7690,2000
20230601,125600,437584430,7700,7700,7700,7700,0
20230601,125500,437584430,7700,7700,7700,7700,4
20230601,125400,437553630,7710,7710,7710,7710,0
20230601,125300,437553630,7710,7710,7710,7710,9
20230601,125200,437484240,7700,7710,7710,7700,230
20230601,125100,435712240,7700,7700,7700,7700,1
20230601,125000,435704540,7700,7700,7700,7700,0
20230601,124900,435704540,7700,7700,7700,7700,0
20230601,124800,435704540,7700,7700,7700,7700,0
20230601,124700,435704540,7700,7700,7700,7700,0
20230601,124600,435704540,7700,7700,7700,7700,1
20230601,124500,435696840,7700,7700,7700,7700,0
20230601,124400,435696840,7700,7700,7700,7700,0
20230601,124300,435696840,7700,7700,7700,7700,0
20230601,124200,435696840,7700,7700,7700,7700,36
20230601,124100,435419640,7700,7700,7700,7700,0
20230601,124000,435419640,7700,7700,7700,7700,0
20230601,123900,435419640,7700,7700,7710,7700,408
20230601,123800,432277970,7710,7700,7710,7690,101
20230601,123700,431501250,7690,7690,7690,7690,0
20230601,123600,431501250,7690,7690,7690,7690,311
20230601,123500,429109660,7690,7690,7690,7690,23
20230601,123400,428932790,7690,7690,7690,7690,0
20230601,123300,428932790,7690,7690,7690,7690,0
20230601,123200,428932790,7690,7710,7710,7690,3
20230601,123100,428909690,7700,7700,7700,7700,1
20230601,123000,428901990,7690,7710,7710,7690,1002
20230601,122900,421192640,7700,7700,7700,7700,71
20230601,122800,420645940,7710,7710,7710,7710,1
20230601,122700,420638230,7700,7700,7700,7700,0
20230601,122600,420638230,7700,7700,7700,7700,11
20230601,122500,420553530,7700,7700,7700,7700,300
20230601,122400,418243530,7700,7700,7700,7700,1
20230601,122300,418235830,7710,7700,7710,7700,41
20230601,122200,417920120,7710,7700,7710,7700,12
20230601,122100,417827710,7700,7710,7710,7700,306
20230601,122000,415468560,7710,7710,7710,7710,0
20230601,121900,415468560,7710,7710,7710,7710,0
20230601,121800,415468560,7710,7710,7710,7710,0
20230601,121700,415468560,7710,7710,7710,7710,231
20230601,121600,413687550,7710,7710,7710,7710,20
20230601,121500,413533350,7710,7710,7710,7710,0
20230601,121400,413533350,7710,7710,7710,7710,0
20230601,121300,413533350,7710,7710,7710,7710,0
20230601,121200,413533350,7710,7710,7710,7710,1
20230601,121100,413525640,7710,7710,7710,7710,222
20230601,121000,411814020,7700,7700,7700,7700,0
20230601,120900,411814020,7700,7700,7700,7700,0
20230601,120800,411814020,7700,7700,7700,7700,100
20230601,120700,411044020,7700,7700,7700,7700,0
20230601,120600,411044020,7700,7700,7700,7700,0
20230601,120500,411044020,7700,7700,7700,7700,0
20230601,120400,411044020,7700,7690,7700,7690,456
20230601,120300,407533820,7690,7690,7690,7690,0
20230601,120200,407533820,7690,7690,7690,7690,19
20230601,120100,407387710,7690,7700,7700,7690,81
20230601,120000,406764040,7700,7700,7700,7700,6
20230601,115900,406717840,7700,7700,7700,7700,0
20230601,115800,406717840,7700,7700,7700,7700,169
20230601,115700,405416540,7700,7700,7700,7700,100
20230601,115600,404646540,7700,7700,7700,7700,0
20230601,115500,404646540,7700,7700,7700,7700,55
20230601,115400,404223040,7690,7690,7690,7690,10
20230601,115300,404146140,7690,7690,7690,7690,0
20230601,115200,404146140,7690,7690,7690,7690,0
20230601,115100,404146140,7690,7690,7690,7690,70
20230601,115000,403607840,7690,7690,7690,7690,0
20230601,114900,403607840,7690,7690,7690,7690,0
20230601,114800,403607840,7690,7690,7690,7690,2
20230601,114700,403592460,7680,7680,7680,7680,188
20230601,114600,402148620,7680,7680,7680,7680,0
20230601,114500,402148620,7680,7680,7680,7680,0
20230601,114400,402148620,7680,7680,7680,7680,70
20230601,114300,401611020,7680,7680,7680,7680,14
20230601,114200,401503500,7690,7690,7690,7690,9
20230601,114100,401434290,7690,7690,7690,7690,0
20230601,114000,401434290,7690,7690,7690,7690,60
20230601,113900,400972890,7690,7680,7690,7680,11
20230601,113800,400888310,7680,7680,7680,7680,0
20230601,113700,400888310,7680,7680,7680,7680,175
20230601,113600,399544310,7690,7690,7690,7690,18
20230601,113500,399405890,7710,7710,7710,7710,1
20230601,113400,399398180,7700,7710,7710,7660,4770
20230601,113300,362734040,7730,7730,7730,7730,263
20230601,113200,360701050,7730,7730,7730,7730,1244
20230601,113100,351084930,7710,7710,7710,7710,0
20230601,113000,351084930,7710,7710,7710,7710,0
20230601,112900,351084930,7710,7710,7710,7710,0
20230601,112800,351084930,7710,7710,7710,7710,0
20230601,112700,351084930,7710,7710,7710,7710,11
20230601,112600,351000120,7700,7710,7710,7700,127
20230601,112500,350020970,7710,7720,7720,7710,1945
20230601,112400,335024310,7720,7720,7720,7720,17
20230601,112300,334893070,7720,7720,7720,7720,0
20230601,112200,334893070,7720,7720,7720,7720,0
20230601,112100,334893070,7720,7720,7720,7720,1
20230601,112000,334885350,7720,7720,7720,7720,0
20230601,111900,334885350,7720,7720,7720,7720,0
20230601,111800,334885350,7720,7720,7720,7720,83
20230601,111700,334244590,7720,7720,7720,7720,0
20230601,111600,334244590,7720,7720,7720,7720,0
20230601,111500,334244590,7720,7720,7720,7720,12
20230601,111400,334151950,7710,7710,7710,7710,0
20230601,111300,334151950,7710,7710,7710,7710,0
20230601,111200,334151950,7710,7710,7710,7710,0
20230601,111100,334151950,7710,7720,7720,7710,4
20230601,111000,334121080,7720,7710,7720,7710,301
20230601,110900,331799360,7710,7710,7710,7710,0
20230601,110800,331799360,7710,7720,7720,7710,89
20230601,110700,331112680,7720,7720,7730,7720,641
20230601,110600,326163860,7730,7750,7750,7730,650
20230601,110500,321138580,7740,7730,7740,7730,37
20230601,110400,320852220,7750,7740,7750,7740,123
20230601,110300,319900190,7730,7740,7740,7730,2
20230601,110200,319884720,7730,7740,7740,7730,46
20230601,110100,319529080,7740,7730,7740,7730,36
20230601,110000,319250790,7730,7730,7730,7730,114
20230601,105900,318369570,7720,7720,7740,7710,313
20230601,105800,315955850,7730,7720,7730,7720,141
20230601,105700,314865930,7730,7720,7730,7720,6
20230601,105600,314819580,7730,7740,7740,7710,25
20230601,105500,314626750,7710,7720,7720,7710,524
20230601,105400,310586010,7710,7720,7720,7710,58
20230601,105300,310138260,7720,7730,7730,7720,883
20230601,105200,303319500,7730,7730,7730,7730,20
20230601,105100,303164900,7720,7720,7720,7720,1
20230601,105000,303157180,7730,7730,7730,7730,325
20230601,104900,300644930,7740,7740,7750,7740,661
20230601,104800,295528780,7740,7740,7740,7740,21
20230601,104700,295366240,7750,7750,7750,7750,0
20230601,104600,295366240,7750,7750,7750,7750,0
20230601,104500,295366240,7750,7750,7750,7750,0
20230601,104400,295366240,7750,7750,7750,7750,0
20230601,104300,295366240,7750,7750,7750,7750,106
20230601,104200,294544740,7750,7750,7750,7750,6
20230601,104100,294498240,7750,7750,7750,7750,0
20230601,104000,294498240,7750,7750,7750,7740,1167
20230601,103900,285455140,7760,7760,7760,7760,14
20230601,103800,285346500,7760,7760,7760,7760,1
20230601,103700,285338740,7740,7740,7740,7740,0
20230601,103600,285338740,7740,7740,7740,7740,0
20230601,103500,285338740,7740,7750,7750,7740,512
20230601,103400,281375820,7760,7740,7760,7740,22
20230601,103300,281205500,7740,7750,7750,7740,106
20230601,103200,280384310,7770,7770,7770,7770,0
20230601,103100,280384310,7770,7770,7770,7770,70
20230601,103000,279840410,7750,7750,7750,7750,50
20230601,102900,279452910,7750,7750,7750,7750,450
20230601,102800,275965410,7760,7760,7760,7760,1
20230601,102700,275957650,7770,7770,7770,7770,10
20230601,102600,275879950,7790,7790,7790,7790,0
20230601,102500,275879950,7790,7790,7790,7790,0
20230601,102400,275879950,7790,7760,7790,7760,30
20230601,102300,275647060,7750,7750,7750,7750,0
20230601,102200,275647060,7750,7740,7750,7740,1044
20230601,102100,267556610,7750,7740,7750,7740,208
20230601,102000,265946020,7740,7730,7740,7730,26
20230601,101900,265744790,7720,7720,7720,7720,23
20230601,101800,265567230,7740,7740,7740,7740,10
20230601,101700,265489830,7740,7740,7740,7740,1
20230601,101600,265482090,7750,7750,7750,7750,53
20230601,101500,265071340,7720,7720,7720,7720,0
20230601,101400,265071340,7720,7720,7720,7710,1162
20230601,101300,256105600,7720,7740,7740,7720,4967
20230601,101200,217705880,7740,7740,7740,7740,1108
20230601,101100,209129960,7750,7750,7750,7750,0
20230601,101000,209129960,7750,7750,7750,7750,6
20230601,100900,209083460,7750,7750,7750,7750,38
20230601,100800,208788960,7750,7750,7750,7750,1300
20230601,100700,198713960,7750,7750,7750,7750,0
20230601,100600,198713960,7750,7750,7750,7750,55
20230601,100500,198287710,7750,7780,7780,7750,1040
20230601,100400,190227230,7780,7790,7790,7760,25
20230601,100300,190032910,7800,7800,7800,7800,10
20230601,100200,189954910,7800,7800,7800,7800,10
20230601,100100,189876910,7800,7800,7800,7800,0
20230601,100000,189876910,7800,7800,7800,7800,0
20230601,095900,189876910,7800,7800,7800,7800,1
20230601,095800,189869110,7750,7810,7810,7750,647
20230601,095700,184846170,7810,7810,7810,7810,4
20230601,095600,184814930,7810,7820,7820,7810,109
20230601,095500,183962640,7800,7800,7800,7800,0
20230601,095400,183962640,7800,7790,7800,7790,145
20230601,095300,182832730,7790,7780,7790,7780,705
20230601,095200,177345830,7780,7780,7780,7780,0
20230601,095100,177345830,7780,7780,7780,7780,10
20230601,095000,177268030,7780,7780,7780,7780,1
20230601,094900,177260250,7760,7760,7760,7760,1
20230601,094800,177252490,7750,7750,7750,7750,0
20230601,094700,177252490,7750,7750,7750,7750,6
20230601,094600,177205990,7750,7760,7760,7750,1601
20230601,094500,164796230,7780,7750,7780,7750,164
20230601,094400,163522180,7760,7770,7780,7760,377
20230601,094300,160596620,7780,7780,7780,7780,0
20230601,094200,160596620,7780,7760,7780,7760,110
20230601,094100,159743000,7760,7780,7780,7760,2021
20230601,094000,144021420,7790,7790,7790,7790,956
20230601,093900,136574180,7800,7800,7800,7800,1008
20230601,093800,128711780,7820,7820,7820,7820,5
20230601,093700,128672680,7820,7820,7820,7820,22
20230601,093600,128500640,7820,7820,7820,7820,0
20230601,093500,128500640,7820,7810,7820,7810,1296
20230601,093400,118368500,7810,7860,7860,7810,5
20230601,093300,118329340,7860,7860,7860,7860,220
20230601,093200,116600140,7860,7860,7860,7860,7
20230601,093100,116545120,7810,7850,7850,7810,648
20230601,093000,111477640,7850,7850,7850,7850,19
20230601,092900,111328490,7850,7860,7860,7850,59
20230601,092800,110865040,7860,7840,7860,7840,467
20230601,092700,107203260,7840,7840,7840,7840,289
20230601,092600,104937500,7840,7840,7840,7840,2
20230601,092500,104921820,7820,7840,7840,7820,7
20230601,092400,104867040,7840,7840,7840,7840,67
20230601,092300,104341760,7830,7830,7830,7830,200
20230601,092200,102775760,7830,7820,7830,7820,15
20230601,092100,102658320,7820,7810,7820,7810,307
20230601,092000,100258190,7810,7810,7810,7810,1
20230601,091900,100250380,7820,7810,7820,7810,4
20230601,091800,100219130,7790,7810,7810,7790,132
20230601,091700,99190510,7820,7830,7830,7820,101
20230601,091600,98399690,7840,7840,7840,7840,1
20230601,091500,98391850,7820,7830,7830,7820,2
20230601,091400,98376200,7820,7820,7820,7820,1
20230601,091300,98368380,7760,7740,7810,7740,2201
20230601,091200,81284310,7740,7750,7750,7730,5089
20230601,091100,41936640,7750,7750,7750,7750,74
20230601,091000,41363140,7750,7750,7750,7750,200
20230601,090900,39813140,7750,7750,7760,7750,163
20230601,090800,38549390,7750,7740,7750,7740,549
20230601,090700,34299690,7750,7750,7750,7750,409
20230601,090600,31129940,7760,7760,7760,7740,212
20230601,090500,29488500,7770,7730,7780,7730,103
20230601,090400,28691680,7730,7760,7800,7730,1722
20230601,090300,15367750,7740,7730,7740,7730,400
20230601,090200,12272750,7730,7740,7740,7730,190
20230601,090100,10803750,7750,7800,7820,7750,704
20230601,090000,5317020,7830,7860,7860,7830,677