KissMeData/078020/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211200,305175625,4500,4500,4500,4500,461
20230601,211100,305175625,4500,4500,4500,4500,0
20230601,211000,305175625,4500,4500,4500,4500,0
20230601,210900,305175625,4500,4500,4500,4500,0
20230601,210800,305175625,4500,4500,4500,4500,0
20230601,210700,305175625,4500,4500,4500,4500,0
20230601,210600,305175625,4500,4500,4500,4500,0
20230601,210500,305175625,4500,4500,4500,4500,0
20230601,210400,305175625,4500,4500,4500,4500,0
20230601,210300,305175625,4500,4500,4500,4500,0
20230601,210200,305175625,4500,4500,4500,4500,0
20230601,210100,305175625,4500,4500,4500,4500,0
20230601,210000,305175625,4500,4500,4500,4500,0
20230601,205900,305175625,4500,4500,4500,4500,0
20230601,205800,305175625,4500,4500,4500,4500,0
20230601,205700,305175625,4500,4500,4500,4500,0
20230601,205600,305175625,4500,4500,4500,4500,0
20230601,205500,305175625,4500,4500,4500,4500,0
20230601,205400,305175625,4500,4500,4500,4500,0
20230601,205300,305175625,4500,4500,4500,4500,0
20230601,205200,305175625,4500,4500,4500,4500,0
20230601,205100,305175625,4500,4500,4500,4500,0
20230601,205000,305175625,4500,4500,4500,4500,0
20230601,204900,305175625,4500,4500,4500,4500,0
20230601,204800,305175625,4500,4500,4500,4500,0
20230601,204700,305175625,4500,4500,4500,4500,0
20230601,204600,305175625,4500,4500,4500,4500,0
20230601,204500,305175625,4500,4500,4500,4500,0
20230601,204400,305175625,4500,4500,4500,4500,0
20230601,204300,305175625,4500,4500,4500,4500,0
20230601,204200,305175625,4500,4500,4500,4500,461
20230601,204100,305175625,4500,4500,4500,4500,0
20230601,204000,305175625,4500,4500,4500,4500,0
20230601,203900,305175625,4500,4500,4500,4500,0
20230601,203800,305175625,4500,4500,4500,4500,0
20230601,203700,305175625,4500,4500,4500,4500,0
20230601,203600,305175625,4500,4500,4500,4500,0
20230601,203500,305175625,4500,4500,4500,4500,0
20230601,203400,305175625,4500,4500,4500,4500,0
20230601,203300,305175625,4500,4500,4500,4500,0
20230601,203200,305175625,4500,4500,4500,4500,0
20230601,203100,305175625,4500,4500,4500,4500,0
20230601,203000,305175625,4500,4500,4500,4500,0
20230601,202900,305175625,4500,4500,4500,4500,0
20230601,202800,305175625,4500,4500,4500,4500,0
20230601,202700,305175625,4500,4500,4500,4500,0
20230601,202600,305175625,4500,4500,4500,4500,0
20230601,202500,305175625,4500,4500,4500,4500,0
20230601,202400,305175625,4500,4500,4500,4500,0
20230601,202300,305175625,4500,4500,4500,4500,0
20230601,202200,305175625,4500,4500,4500,4500,0
20230601,202100,305175625,4500,4500,4500,4500,0
20230601,202000,305175625,4500,4500,4500,4500,0
20230601,201900,305175625,4500,4500,4500,4500,0
20230601,201800,305175625,4500,4500,4500,4500,0
20230601,201700,305175625,4500,4500,4500,4500,0
20230601,201600,305175625,4500,4500,4500,4500,0
20230601,201500,305175625,4500,4500,4500,4500,0
20230601,201400,305175625,4500,4500,4500,4500,0
20230601,201300,305175625,4500,4500,4500,4500,0
20230601,201200,305175625,4500,4500,4500,4500,461
20230601,201100,305175625,4500,4500,4500,4500,0
20230601,201000,305175625,4500,4500,4500,4500,0
20230601,200900,305175625,4500,4500,4500,4500,0
20230601,200800,305175625,4500,4500,4500,4500,0
20230601,200700,305175625,4500,4500,4500,4500,0
20230601,200600,305175625,4500,4500,4500,4500,0
20230601,200500,305175625,4500,4500,4500,4500,0
20230601,200400,305175625,4500,4500,4500,4500,0
20230601,200300,305175625,4500,4500,4500,4500,0
20230601,200200,305175625,4500,4500,4500,4500,0
20230601,200100,305175625,4500,4500,4500,4500,0
20230601,200000,305175625,4500,4500,4500,4500,0
20230601,195900,305175625,4500,4500,4500,4500,0
20230601,195800,305175625,4500,4500,4500,4500,0
20230601,195700,305175625,4500,4500,4500,4500,0
20230601,195600,305175625,4500,4500,4500,4500,0
20230601,195500,305175625,4500,4500,4500,4500,0
20230601,195400,305175625,4500,4500,4500,4500,0
20230601,195300,305175625,4500,4500,4500,4500,0
20230601,195200,305175625,4500,4500,4500,4500,0
20230601,195100,305175625,4500,4500,4500,4500,0
20230601,195000,305175625,4500,4500,4500,4500,0
20230601,194900,305175625,4500,4500,4500,4500,0
20230601,194800,305175625,4500,4500,4500,4500,0
20230601,194700,305175625,4500,4500,4500,4500,0
20230601,194600,305175625,4500,4500,4500,4500,0
20230601,194500,305175625,4500,4500,4500,4500,0
20230601,194400,305175625,4500,4500,4500,4500,0
20230601,194300,305175625,4500,4500,4500,4500,0
20230601,194200,305175625,4500,4500,4500,4500,461
20230601,194100,305175625,4500,4500,4500,4500,0
20230601,194000,305175625,4500,4500,4500,4500,0
20230601,193900,305175625,4500,4500,4500,4500,0
20230601,193800,305175625,4500,4500,4500,4500,0
20230601,193700,305175625,4500,4500,4500,4500,0
20230601,193600,305175625,4500,4500,4500,4500,0
20230601,193500,305175625,4500,4500,4500,4500,0
20230601,193400,305175625,4500,4500,4500,4500,0
20230601,193300,305175625,4500,4500,4500,4500,0
20230601,193200,305175625,4500,4500,4500,4500,0
20230601,193100,305175625,4500,4500,4500,4500,0
20230601,193000,305175625,4500,4500,4500,4500,0
20230601,192900,305175625,4500,4500,4500,4500,0
20230601,192800,305175625,4500,4500,4500,4500,0
20230601,192700,305175625,4500,4500,4500,4500,0
20230601,192600,305175625,4500,4500,4500,4500,0
20230601,192500,305175625,4500,4500,4500,4500,0
20230601,192400,305175625,4500,4500,4500,4500,0
20230601,192300,305175625,4500,4500,4500,4500,0
20230601,192200,305175625,4500,4500,4500,4500,0
20230601,192100,305175625,4500,4500,4500,4500,0
20230601,192000,305175625,4500,4500,4500,4500,0
20230601,191900,305175625,4500,4500,4500,4500,0
20230601,191800,305175625,4500,4500,4500,4500,0
20230601,191700,305175625,4500,4500,4500,4500,0
20230601,191600,305175625,4500,4500,4500,4500,0
20230601,191500,305175625,4500,4500,4500,4500,0
20230601,191400,305175625,4500,4500,4500,4500,0
20230601,191300,305175625,4500,4500,4500,4500,0
20230601,191200,305175625,4500,4500,4500,4500,461
20230601,191100,305175625,4500,4500,4500,4500,0
20230601,191000,305175625,4500,4500,4500,4500,0
20230601,190900,305175625,4500,4500,4500,4500,0
20230601,190800,305175625,4500,4500,4500,4500,0
20230601,190700,305175625,4500,4500,4500,4500,0
20230601,190600,305175625,4500,4500,4500,4500,0
20230601,190500,305175625,4500,4500,4500,4500,0
20230601,190400,305175625,4500,4500,4500,4500,0
20230601,190300,305175625,4500,4500,4500,4500,0
20230601,190200,305175625,4500,4500,4500,4500,0
20230601,190100,305175625,4500,4500,4500,4500,0
20230601,190000,305175625,4500,4500,4500,4500,0
20230601,185900,305175625,4500,4500,4500,4500,0
20230601,185800,305175625,4500,4500,4500,4500,0
20230601,185700,305175625,4500,4500,4500,4500,0
20230601,185600,305175625,4500,4500,4500,4500,0
20230601,185500,305175625,4500,4500,4500,4500,0
20230601,185400,305175625,4500,4500,4500,4500,0
20230601,185300,305175625,4500,4500,4500,4500,0
20230601,185200,305175625,4500,4500,4500,4500,0
20230601,185100,305175625,4500,4500,4500,4500,0
20230601,185000,305175625,4500,4500,4500,4500,0
20230601,184900,305175625,4500,4500,4500,4500,0
20230601,184800,305175625,4500,4500,4500,4500,0
20230601,184700,305175625,4500,4500,4500,4500,0
20230601,184600,305175625,4500,4500,4500,4500,0
20230601,184500,305175625,4500,4500,4500,4500,0
20230601,184400,305175625,4500,4500,4500,4500,0
20230601,184300,305175625,4500,4500,4500,4500,0
20230601,184200,305175625,4500,4500,4500,4500,461
20230601,184100,305175625,4500,4500,4500,4500,0
20230601,184000,305175625,4500,4500,4500,4500,0
20230601,183900,305175625,4500,4500,4500,4500,0
20230601,183800,305175625,4500,4500,4500,4500,0
20230601,183700,305175625,4500,4500,4500,4500,0
20230601,183600,305175625,4500,4500,4500,4500,0
20230601,183500,305175625,4500,4500,4500,4500,0
20230601,183400,305175625,4500,4500,4500,4500,0
20230601,183300,305175625,4500,4500,4500,4500,0
20230601,183200,305175625,4500,4500,4500,4500,0
20230601,183100,305175625,4500,4500,4500,4500,0
20230601,183000,305175625,4500,4500,4500,4500,0
20230601,182900,305175625,4500,4500,4500,4500,0
20230601,182800,305175625,4500,4500,4500,4500,0
20230601,182700,305175625,4500,4500,4500,4500,0
20230601,182600,305175625,4500,4500,4500,4500,0
20230601,182500,305175625,4500,4500,4500,4500,0
20230601,182400,305175625,4500,4500,4500,4500,0
20230601,182300,305175625,4500,4500,4500,4500,0
20230601,182200,305175625,4500,4500,4500,4500,0
20230601,182100,305175625,4500,4500,4500,4500,0
20230601,182000,305175625,4500,4500,4500,4500,0
20230601,181900,305175625,4500,4500,4500,4500,0
20230601,181800,305175625,4500,4500,4500,4500,0
20230601,181700,305175625,4500,4500,4500,4500,0
20230601,181600,305175625,4500,4500,4500,4500,0
20230601,181500,305175625,4500,4500,4500,4500,0
20230601,181400,305175625,4500,4500,4500,4500,0
20230601,181300,305175625,4500,4500,4500,4500,0
20230601,181200,305175625,4500,4500,4500,4500,461
20230601,181100,305175625,4500,4500,4500,4500,0
20230601,181000,305175625,4500,4500,4500,4500,0
20230601,180900,305175625,4500,4500,4500,4500,0
20230601,180800,305175625,4500,4500,4500,4500,0
20230601,180700,305175625,4500,4500,4500,4500,0
20230601,180600,305175625,4500,4500,4500,4500,0
20230601,180500,305175625,4500,4500,4500,4500,0
20230601,180400,305175625,4500,4500,4500,4500,0
20230601,180300,305175625,4500,4500,4500,4500,0
20230601,180200,305175625,4500,4500,4500,4500,0
20230601,180100,305175625,4500,4500,4500,4500,0
20230601,180000,305175625,4500,4500,4500,4500,0
20230601,175900,305175625,4500,4500,4500,4500,0
20230601,175800,305175625,4500,4500,4500,4500,0
20230601,175700,305175625,4500,4500,4500,4500,0
20230601,175600,305175625,4500,4500,4500,4500,0
20230601,175500,305175625,4500,4500,4500,4500,0
20230601,175400,305175625,4500,4500,4500,4500,0
20230601,175300,305175625,4500,4500,4500,4500,0
20230601,175200,305175625,4500,4500,4500,4500,0
20230601,175100,305175625,4500,4500,4500,4500,0
20230601,175000,305175625,4500,4500,4500,4500,0
20230601,174900,305175625,4500,4500,4500,4500,0
20230601,174800,305175625,4500,4500,4500,4500,0
20230601,174700,305175625,4500,4500,4500,4500,0
20230601,174600,305175625,4500,4500,4500,4500,0
20230601,174500,305175625,4500,4500,4500,4500,0
20230601,174400,305175625,4500,4500,4500,4500,0
20230601,174300,305175625,4500,4500,4500,4500,0
20230601,174200,305175625,4500,4500,4500,4500,461
20230601,174100,305175625,4500,4500,4500,4500,0
20230601,174000,305175625,4500,4500,4500,4500,0
20230601,173900,305175625,4500,4500,4500,4500,0
20230601,173800,305175625,4500,4500,4500,4500,0
20230601,173700,305175625,4500,4500,4500,4500,0
20230601,173600,305175625,4500,4500,4500,4500,0
20230601,173500,305175625,4500,4500,4500,4500,0
20230601,173400,305175625,4500,4500,4500,4500,0
20230601,173300,305175625,4500,4500,4500,4500,0
20230601,173200,305175625,4500,4500,4500,4500,0
20230601,173100,305175625,4500,4500,4500,4500,0
20230601,173000,305175625,4500,4500,4500,4500,0
20230601,172900,305175625,4500,4500,4500,4500,0
20230601,172800,305175625,4500,4500,4500,4500,0
20230601,172700,305175625,4500,4500,4500,4500,0
20230601,172600,305175625,4500,4500,4500,4500,0
20230601,172500,305175625,4500,4500,4500,4500,0
20230601,172400,305175625,4500,4500,4500,4500,0
20230601,172300,305175625,4500,4500,4500,4500,0
20230601,172200,305175625,4500,4500,4500,4500,0
20230601,172100,305175625,4500,4500,4500,4500,0
20230601,172000,305175625,4500,4500,4500,4500,0
20230601,171900,305175625,4500,4500,4500,4500,0
20230601,171800,305175625,4500,4500,4500,4500,0
20230601,171700,305175625,4500,4500,4500,4500,0
20230601,171600,305175625,4500,4500,4500,4500,0
20230601,171500,305175625,4500,4500,4500,4500,0
20230601,171400,305175625,4500,4500,4500,4500,0
20230601,171300,305175625,4500,4500,4500,4500,0
20230601,171200,305175625,4500,4500,4500,4500,461
20230601,171100,305175625,4500,4500,4500,4500,0
20230601,171000,305175625,4500,4500,4500,4500,0
20230601,170900,305175625,4500,4500,4500,4500,0
20230601,170800,305175625,4500,4500,4500,4500,0
20230601,170700,305175625,4500,4500,4500,4500,0
20230601,170600,305175625,4500,4500,4500,4500,0
20230601,170500,305175625,4500,4500,4500,4500,0
20230601,170400,305175625,4500,4500,4500,4500,0
20230601,170300,305175625,4500,4500,4500,4500,0
20230601,170200,305175625,4500,4500,4500,4500,0
20230601,170100,305175625,4500,4500,4500,4500,0
20230601,170000,305175625,4500,4500,4500,4500,0
20230601,165900,305175625,4500,4500,4500,4500,0
20230601,165800,305175625,4500,4500,4500,4500,0
20230601,165700,305175625,4500,4500,4500,4500,0
20230601,165600,305175625,4500,4500,4500,4500,0
20230601,165500,305175625,4500,4500,4500,4500,0
20230601,165400,305175625,4500,4500,4500,4500,0
20230601,165300,305175625,4500,4500,4500,4500,0
20230601,165200,305175625,4500,4500,4500,4500,0
20230601,165100,305175625,4500,4500,4500,4500,0
20230601,165000,305175625,4500,4500,4500,4500,0
20230601,164900,305175625,4500,4500,4500,4500,0
20230601,164800,305175625,4500,4500,4500,4500,0
20230601,164700,305175625,4500,4500,4500,4500,0
20230601,164600,305175625,4500,4500,4500,4500,0
20230601,164500,305175625,4500,4500,4500,4500,0
20230601,164400,305175625,4500,4500,4500,4500,0
20230601,164300,305175625,4500,4500,4500,4500,0
20230601,164200,305175625,4500,4500,4500,4500,461
20230601,164100,305175625,4500,4500,4500,4500,0
20230601,164000,305175625,4500,4500,4500,4500,0
20230601,163900,305175625,4500,4500,4500,4500,0
20230601,163800,305175625,4500,4500,4500,4500,0
20230601,163700,305175625,4500,4500,4500,4500,0
20230601,163600,305175625,4500,4500,4500,4500,0
20230601,163500,305175625,4500,4500,4500,4500,0
20230601,163400,305175625,4500,4500,4500,4500,0
20230601,163300,305175625,4500,4500,4500,4500,0
20230601,163200,305175625,4500,4500,4500,4500,0
20230601,163100,305175625,4500,4500,4500,4500,0
20230601,163000,305175625,4500,4500,4500,4500,0
20230601,162900,305175625,4500,4500,4500,4500,0
20230601,162800,305175625,4500,4500,4500,4500,0
20230601,162700,305175625,4500,4500,4500,4500,0
20230601,162600,305175625,4500,4500,4500,4500,0
20230601,162500,305175625,4500,4500,4500,4500,0
20230601,162400,305175625,4500,4500,4500,4500,0
20230601,162300,305175625,4500,4500,4500,4500,0
20230601,162200,305175625,4500,4500,4500,4500,0
20230601,162100,305175625,4500,4500,4500,4500,0
20230601,162000,305175625,4500,4500,4500,4500,0
20230601,161900,305175625,4500,4500,4500,4500,0
20230601,161800,305175625,4500,4500,4500,4500,0
20230601,161700,305175625,4500,4500,4500,4500,0
20230601,161600,305175625,4500,4500,4500,4500,0
20230601,161500,305175625,4500,4500,4500,4500,0
20230601,161400,305175625,4500,4500,4500,4500,0
20230601,161300,305175625,4500,4500,4500,4500,0
20230601,161200,305175625,4500,4500,4500,4500,461
20230601,161100,305175625,4500,4500,4500,4500,0
20230601,161000,305175625,4500,4500,4500,4500,0
20230601,160900,305175625,4500,4500,4500,4500,0
20230601,160800,305175625,4500,4500,4500,4500,0
20230601,160700,305175625,4500,4500,4500,4500,0
20230601,160600,305175625,4500,4500,4500,4500,0
20230601,160500,305175625,4500,4500,4500,4500,0
20230601,160400,305175625,4500,4500,4500,4500,0
20230601,160300,305175625,4500,4500,4500,4500,0
20230601,160200,305175625,4500,4500,4500,4500,0
20230601,160100,305175625,4500,4500,4500,4500,0
20230601,160000,305175625,4500,4500,4500,4500,0
20230601,155900,305175625,4500,4500,4500,4500,0
20230601,155800,305175625,4500,4500,4500,4500,0
20230601,155700,305175625,4500,4500,4500,4500,0
20230601,155600,305175625,4500,4500,4500,4500,0
20230601,155500,305175625,4500,4500,4500,4500,0
20230601,155400,305175625,4500,4500,4500,4500,0
20230601,155300,305175625,4500,4500,4500,4500,0
20230601,155200,305175625,4500,4500,4500,4500,0
20230601,155100,305175625,4500,4500,4500,4500,0
20230601,155000,305175625,4500,4500,4500,4500,0
20230601,154900,305175625,4500,4500,4500,4500,0
20230601,154800,305175625,4500,4500,4500,4500,0
20230601,154700,305175625,4500,4500,4500,4500,0
20230601,154600,305175625,4500,4500,4500,4500,0
20230601,154500,305175625,4500,4500,4500,4500,0
20230601,154400,305175625,4500,4500,4500,4500,0
20230601,154300,305175625,4500,4500,4500,4500,0
20230601,154200,305175625,4500,4500,4500,4500,461
20230601,154100,305175625,4500,4500,4500,4500,0
20230601,154000,305175625,4500,4500,4500,4500,0
20230601,153900,305175625,4500,4500,4500,4500,0
20230601,153800,305175625,4500,4500,4500,4500,0
20230601,153700,305175625,4500,4500,4500,4500,0
20230601,153600,305175625,4500,4500,4500,4500,0
20230601,153500,305175625,4500,4500,4500,4500,0
20230601,153400,305175625,4500,4500,4500,4500,0
20230601,153300,305175625,4500,4500,4500,4500,0
20230601,153200,305175625,4500,4500,4500,4500,0
20230601,153100,305175625,4500,4500,4500,4500,0
20230601,153000,305175625,4500,4500,4500,4500,461
20230601,152900,303101125,4500,4500,4500,4500,0
20230601,152800,303101125,4500,4500,4500,4500,0
20230601,152700,303101125,4500,4500,4500,4500,0
20230601,152600,303101125,4500,4500,4500,4500,0
20230601,152500,303101125,4500,4500,4500,4500,0
20230601,152400,303101125,4500,4500,4500,4500,0
20230601,152300,303101125,4500,4500,4500,4500,0
20230601,152200,303101125,4500,4500,4500,4500,0
20230601,152100,303101125,4500,4500,4500,4500,0
20230601,152000,303101125,4500,4500,4500,4500,0
20230601,151900,303101125,4500,4500,4500,4500,344
20230601,151800,301553125,4500,4515,4515,4500,1636
20230601,151700,294186220,4515,4515,4515,4515,1
20230601,151600,294181705,4520,4520,4520,4520,0
20230601,151500,294181705,4520,4520,4520,4520,0
20230601,151400,294181705,4520,4520,4520,4520,82
20230601,151300,293811065,4520,4520,4520,4520,40
20230601,151200,293630265,4520,4520,4520,4520,11
20230601,151100,293580545,4520,4520,4520,4520,778
20230601,151000,290063985,4520,4520,4520,4520,193
20230601,150900,289191625,4520,4520,4520,4520,0
20230601,150800,289191625,4520,4520,4520,4520,1
20230601,150700,289187105,4520,4520,4520,4520,1
20230601,150600,289182585,4520,4520,4520,4520,1
20230601,150500,289178065,4520,4515,4520,4515,44
20230601,150400,288979190,4515,4515,4515,4515,0
20230601,150300,288979190,4515,4515,4515,4515,1
20230601,150200,288974675,4520,4520,4520,4520,2
20230601,150100,288965635,4520,4515,4520,4515,20
20230601,150000,288875325,4515,4515,4520,4515,32
20230601,145900,288730745,4515,4515,4515,4515,2
20230601,145800,288721715,4515,4515,4515,4515,0
20230601,145700,288721715,4515,4515,4515,4515,1
20230601,145600,288717200,4515,4515,4515,4515,0
20230601,145500,288717200,4515,4515,4515,4515,0
20230601,145400,288717200,4515,4515,4515,4515,1
20230601,145300,288712685,4515,4515,4515,4515,0
20230601,145200,288712685,4515,4515,4515,4515,1
20230601,145100,288708170,4520,4520,4520,4520,882
20230601,145000,284721530,4525,4520,4525,4520,228
20230601,144900,283690965,4520,4520,4520,4520,1
20230601,144800,283686445,4520,4520,4520,4520,0
20230601,144700,283686445,4520,4520,4520,4520,0
20230601,144600,283686445,4520,4520,4520,4520,36
20230601,144500,283523725,4520,4520,4520,4520,0
20230601,144400,283523725,4520,4520,4520,4520,477
20230601,144300,281367685,4520,4520,4520,4520,0
20230601,144200,281367685,4520,4520,4520,4520,0
20230601,144100,281367685,4520,4515,4520,4515,22
20230601,144000,281268325,4515,4515,4515,4515,4
20230601,143900,281250265,4515,4520,4520,4515,103
20230601,143800,280784720,4520,4515,4520,4515,6
20230601,143700,280757605,4515,4515,4515,4515,0
20230601,143600,280757605,4515,4515,4515,4515,1
20230601,143500,280753090,4520,4520,4520,4520,0
20230601,143400,280753090,4520,4520,4520,4520,71
20230601,143300,280432170,4520,4515,4520,4515,20
20230601,143200,280341775,4515,4515,4515,4515,0
20230601,143100,280341775,4515,4515,4515,4515,0
20230601,143000,280341775,4515,4515,4515,4515,1
20230601,142900,280337260,4515,4515,4515,4515,0
20230601,142800,280337260,4515,4515,4515,4515,1
20230601,142700,280332745,4515,4515,4515,4515,51
20230601,142600,280102480,4515,4515,4515,4515,0
20230601,142500,280102480,4515,4515,4515,4515,970
20230601,142400,275722930,4515,4515,4515,4515,0
20230601,142300,275722930,4515,4515,4515,4515,0
20230601,142200,275722930,4515,4505,4515,4505,582
20230601,142100,273097110,4505,4505,4505,4505,0
20230601,142000,273097110,4505,4505,4505,4505,1
20230601,141900,273092605,4505,4505,4505,4505,17
20230601,141800,273016020,4505,4505,4505,4505,12
20230601,141700,272961960,4510,4500,4510,4500,101
20230601,141600,272506460,4510,4510,4510,4510,15
20230601,141500,272438810,4510,4510,4510,4510,0
20230601,141400,272438810,4510,4505,4510,4505,22
20230601,141300,272339650,4505,4505,4505,4505,233
20230601,141200,271289985,4505,4505,4505,4505,425
20230601,141100,269375360,4500,4495,4500,4495,151
20230601,141000,268695865,4500,4500,4500,4500,0
20230601,140900,268695865,4500,4500,4500,4500,144
20230601,140800,268047865,4500,4500,4500,4500,6
20230601,140700,268020865,4495,4495,4495,4495,0
20230601,140600,268020865,4495,4490,4495,4490,2387
20230601,140500,257291305,4495,4495,4495,4495,0
20230601,140400,257291305,4495,4495,4495,4495,22
20230601,140300,257192415,4490,4490,4490,4490,294
20230601,140200,255872355,4485,4485,4485,4485,0
20230601,140100,255872355,4485,4485,4485,4485,1
20230601,140000,255867870,4490,4490,4490,4490,0
20230601,135900,255867870,4490,4490,4490,4490,11
20230601,135800,255818480,4485,4485,4485,4485,1
20230601,135700,255813995,4495,4495,4495,4490,128
20230601,135600,255238715,4490,4495,4495,4490,1415
20230601,135500,248882675,4505,4505,4505,4505,0
20230601,135400,248882675,4505,4500,4505,4500,78
20230601,135300,248531295,4500,4500,4500,4500,364
20230601,135200,246893295,4500,4500,4500,4500,2
20230601,135100,246884295,4500,4500,4500,4500,0
20230601,135000,246884295,4500,4500,4500,4500,2
20230601,134900,246875295,4500,4500,4500,4500,36
20230601,134800,246713295,4495,4495,4495,4495,0
20230601,134700,246713295,4495,4495,4495,4495,1
20230601,134600,246708800,4495,4495,4495,4495,0
20230601,134500,246708800,4495,4495,4495,4495,3
20230601,134400,246695315,4495,4495,4495,4495,3
20230601,134300,246681830,4495,4495,4495,4495,1
20230601,134200,246677335,4490,4490,4490,4490,0
20230601,134100,246677335,4490,4490,4490,4490,0
20230601,134000,246677335,4490,4490,4490,4490,300
20230601,133900,245330335,4495,4495,4495,4495,10
20230601,133800,245285385,4495,4495,4495,4495,178
20230601,133700,244485275,4495,4495,4495,4495,0
20230601,133600,244485275,4495,4495,4495,4495,105
20230601,133500,244013300,4490,4490,4490,4490,0
20230601,133400,244013300,4490,4495,4495,4490,113
20230601,133300,243505370,4490,4495,4495,4490,282
20230601,133200,242238590,4490,4490,4490,4490,0
20230601,133100,242238590,4490,4490,4490,4490,0
20230601,133000,242238590,4490,4490,4490,4490,105
20230601,132900,241767140,4490,4490,4490,4490,0
20230601,132800,241767140,4490,4490,4490,4490,0
20230601,132700,241767140,4490,4490,4490,4490,0
20230601,132600,241767140,4490,4490,4490,4490,254
20230601,132500,240626680,4490,4490,4490,4490,5
20230601,132400,240604230,4490,4490,4490,4490,0
20230601,132300,240604230,4490,4490,4495,4490,663
20230601,132200,237627310,4495,4495,4495,4495,10
20230601,132100,237582360,4490,4490,4490,4490,35
20230601,132000,237425210,4490,4500,4500,4490,533
20230601,131900,235031050,4495,4505,4505,4495,5296
20230601,131800,211198360,4510,4515,4515,4510,475
20230601,131700,209055000,4515,4515,4515,4515,0
20230601,131600,209055000,4515,4515,4515,4515,1
20230601,131500,209050485,4515,4515,4515,4515,2
20230601,131400,209041455,4515,4515,4515,4515,50
20230601,131300,208815705,4520,4520,4520,4520,0
20230601,131200,208815705,4520,4520,4520,4520,1
20230601,131100,208811185,4525,4525,4525,4525,0
20230601,131000,208811185,4525,4525,4525,4525,0
20230601,130900,208811185,4525,4525,4525,4525,9
20230601,130800,208770460,4510,4510,4510,4510,30
20230601,130700,208635160,4515,4515,4515,4515,0
20230601,130600,208635160,4515,4515,4515,4515,0
20230601,130500,208635160,4515,4515,4515,4515,18
20230601,130400,208553890,4515,4515,4515,4515,0
20230601,130300,208553890,4515,4515,4515,4515,93
20230601,130200,208133995,4515,4515,4515,4515,0
20230601,130100,208133995,4515,4515,4515,4515,0
20230601,130000,208133995,4515,4515,4515,4515,32
20230601,125900,207989515,4515,4510,4515,4510,107
20230601,125800,207506795,4510,4510,4510,4510,36
20230601,125700,207344435,4510,4510,4510,4510,0
20230601,125600,207344435,4510,4510,4510,4510,0
20230601,125500,207344435,4510,4510,4510,4510,0
20230601,125400,207344435,4510,4510,4510,4510,167
20230601,125300,206591265,4510,4510,4510,4510,1
20230601,125200,206586755,4505,4505,4505,4505,119
20230601,125100,206050660,4505,4505,4505,4505,0
20230601,125000,206050660,4505,4505,4505,4505,0
20230601,124900,206050660,4505,4505,4505,4505,0
20230601,124800,206050660,4505,4505,4505,4505,73
20230601,124700,205721795,4505,4505,4505,4505,12
20230601,124600,205667735,4505,4505,4505,4505,41
20230601,124500,205483030,4505,4505,4505,4505,0
20230601,124400,205483030,4505,4505,4505,4505,5
20230601,124300,205460505,4505,4505,4505,4505,127
20230601,124200,204888370,4505,4505,4505,4505,45
20230601,124100,204685645,4500,4500,4500,4500,0
20230601,124000,204685645,4500,4500,4500,4500,0
20230601,123900,204685645,4500,4500,4500,4500,0
20230601,123800,204685645,4500,4500,4500,4500,0
20230601,123700,204685645,4500,4500,4500,4500,475
20230601,123600,202548145,4505,4510,4510,4505,9
20230601,123500,202507580,4510,4510,4510,4510,1
20230601,123400,202503070,4505,4505,4505,4505,0
20230601,123300,202503070,4505,4505,4505,4505,259
20230601,123200,201336275,4510,4510,4510,4510,317
20230601,123100,199906605,4510,4510,4510,4510,0
20230601,123000,199906605,4510,4510,4510,4510,6
20230601,122900,199879545,4515,4515,4515,4515,0
20230601,122800,199879545,4515,4515,4515,4515,0
20230601,122700,199879545,4515,4515,4515,4515,221
20230601,122600,198881730,4515,4510,4515,4510,162
20230601,122500,198150310,4510,4510,4510,4510,0
20230601,122400,198150310,4510,4510,4510,4510,10
20230601,122300,198105210,4510,4510,4510,4510,0
20230601,122200,198105210,4510,4510,4510,4510,1
20230601,122100,198100700,4510,4510,4510,4510,0
20230601,122000,198100700,4510,4510,4510,4510,0
20230601,121900,198100700,4510,4510,4510,4510,1
20230601,121800,198096190,4510,4510,4510,4510,20
20230601,121700,198005990,4510,4510,4510,4510,12
20230601,121600,197951870,4505,4505,4505,4505,5
20230601,121500,197929345,4510,4505,4510,4505,147
20230601,121400,197267105,4505,4505,4505,4505,0
20230601,121300,197267105,4505,4505,4505,4505,15
20230601,121200,197199530,4505,4505,4505,4505,0
20230601,121100,197199530,4505,4505,4505,4505,0
20230601,121000,197199530,4505,4505,4505,4505,0
20230601,120900,197199530,4505,4505,4505,4505,0
20230601,120800,197199530,4505,4505,4505,4505,4
20230601,120700,197181510,4505,4505,4505,4505,100
20230601,120600,196731010,4515,4515,4515,4515,10
20230601,120500,196685860,4515,4515,4515,4515,0
20230601,120400,196685860,4515,4515,4515,4515,1
20230601,120300,196681345,4510,4510,4510,4510,5
20230601,120200,196658795,4510,4510,4510,4510,0
20230601,120100,196658795,4510,4510,4510,4510,0
20230601,120000,196658795,4510,4510,4510,4510,0
20230601,115900,196658795,4510,4510,4510,4510,17
20230601,115800,196582125,4510,4510,4510,4510,9
20230601,115700,196541535,4510,4510,4510,4510,0
20230601,115600,196541535,4510,4510,4510,4510,0
20230601,115500,196541535,4510,4515,4515,4510,857
20230601,115400,192675965,4520,4520,4520,4520,0
20230601,115300,192675965,4520,4520,4520,4520,0
20230601,115200,192675965,4520,4510,4520,4510,8
20230601,115100,192639850,4520,4520,4520,4520,3
20230601,115000,192626290,4525,4525,4525,4525,100
20230601,114900,192173790,4515,4515,4515,4515,1
20230601,114800,192169275,4525,4525,4525,4525,0
20230601,114700,192169275,4525,4515,4525,4515,3
20230601,114600,192155710,4535,4535,4535,4535,0
20230601,114500,192155710,4535,4535,4535,4535,0
20230601,114400,192155710,4535,4535,4535,4535,0
20230601,114300,192155710,4535,4535,4535,4535,0
20230601,114200,192155710,4535,4535,4535,4535,0
20230601,114100,192155710,4535,4515,4535,4515,190
20230601,114000,191297660,4515,4515,4515,4515,0
20230601,113900,191297660,4515,4515,4515,4515,0
20230601,113800,191297660,4515,4515,4515,4515,10
20230601,113700,191252510,4510,4510,4510,4510,100
20230601,113600,190801510,4510,4510,4510,4510,102
20230601,113500,190341490,4485,4485,4485,4485,0
20230601,113400,190341490,4485,4485,4485,4485,0
20230601,113300,190341490,4485,4485,4485,4485,0
20230601,113200,190341490,4485,4490,4490,4485,108
20230601,113100,189857100,4485,4485,4485,4485,0
20230601,113000,189857100,4485,4485,4485,4485,0
20230601,112900,189857100,4485,4485,4485,4485,90
20230601,112800,189453450,4485,4485,4485,4485,0
20230601,112700,189453450,4485,4485,4485,4485,0
20230601,112600,189453450,4485,4495,4495,4485,510
20230601,112500,187162515,4490,4490,4490,4490,0
20230601,112400,187162515,4490,4490,4490,4490,0
20230601,112300,187162515,4490,4490,4490,4490,0
20230601,112200,187162515,4490,4490,4490,4490,0
20230601,112100,187162515,4490,4510,4510,4490,620
20230601,112000,184376050,4510,4510,4510,4510,1
20230601,111900,184371540,4505,4505,4505,4505,30
20230601,111800,184236390,4505,4505,4505,4505,1
20230601,111700,184231885,4500,4500,4500,4500,816
20230601,111600,180559885,4510,4510,4510,4510,50
20230601,111500,180334385,4510,4500,4510,4500,70
20230601,111400,180019185,4505,4505,4505,4505,31
20230601,111300,179879530,4510,4510,4510,4510,20
20230601,111200,179789330,4510,4510,4510,4510,31
20230601,111100,179649520,4515,4525,4530,4515,84
20230601,111000,179269850,4530,4530,4530,4530,0
20230601,110900,179269850,4530,4530,4530,4530,10
20230601,110800,179224550,4540,4515,4540,4495,2050
20230601,110700,169992135,4555,4555,4555,4555,0
20230601,110600,169992135,4555,4550,4555,4500,6898
20230601,110500,138829915,4550,4555,4555,4550,120
20230601,110400,138283765,4550,4550,4550,4550,0
20230601,110300,138283765,4550,4550,4550,4550,0
20230601,110200,138283765,4550,4550,4550,4550,0
20230601,110100,138283765,4550,4550,4550,4550,0
20230601,110000,138283765,4550,4550,4550,4550,0
20230601,105900,138283765,4550,4550,4550,4550,0
20230601,105800,138283765,4550,4550,4550,4550,0
20230601,105700,138283765,4550,4550,4550,4550,0
20230601,105600,138283765,4550,4550,4550,4550,0
20230601,105500,138283765,4550,4550,4550,4550,7
20230601,105400,138251915,4555,4555,4555,4555,0
20230601,105300,138251915,4555,4555,4555,4555,0
20230601,105200,138251915,4555,4555,4555,4555,0
20230601,105100,138251915,4555,4555,4555,4555,30
20230601,105000,138115265,4555,4555,4555,4555,0
20230601,104900,138115265,4555,4555,4555,4555,230
20230601,104800,137067615,4560,4560,4560,4560,0
20230601,104700,137067615,4560,4560,4560,4560,1
20230601,104600,137063055,4555,4555,4555,4555,0
20230601,104500,137063055,4555,4555,4555,4555,11
20230601,104400,137012950,4560,4560,4560,4560,0
20230601,104300,137012950,4560,4560,4560,4560,100
20230601,104200,136556950,4555,4555,4555,4555,16
20230601,104100,136484070,4550,4550,4550,4550,300
20230601,104000,135119070,4555,4555,4555,4555,3
20230601,103900,135105405,4550,4550,4550,4550,0
20230601,103800,135105405,4550,4550,4550,4550,0
20230601,103700,135105405,4550,4550,4550,4550,0
20230601,103600,135105405,4550,4550,4550,4550,0
20230601,103500,135105405,4550,4550,4550,4550,27
20230601,103400,134982555,4545,4545,4545,4545,0
20230601,103300,134982555,4545,4545,4545,4545,33
20230601,103200,134832570,4550,4550,4550,4550,0
20230601,103100,134832570,4550,4550,4550,4550,0
20230601,103000,134832570,4550,4550,4550,4550,4
20230601,102900,134814370,4550,4550,4550,4550,4
20230601,102800,134796170,4550,4550,4550,4550,0
20230601,102700,134796170,4550,4550,4550,4550,0
20230601,102600,134796170,4550,4550,4550,4550,0
20230601,102500,134796170,4550,4550,4550,4550,0
20230601,102400,134796170,4550,4550,4550,4550,0
20230601,102300,134796170,4550,4550,4550,4550,0
20230601,102200,134796170,4550,4550,4550,4550,0
20230601,102100,134796170,4550,4550,4550,4550,1
20230601,102000,134791620,4545,4545,4545,4545,0
20230601,101900,134791620,4545,4545,4545,4545,0
20230601,101800,134791620,4545,4545,4545,4545,0
20230601,101700,134791620,4545,4545,4545,4545,0
20230601,101600,134791620,4545,4545,4545,4545,0
20230601,101500,134791620,4545,4545,4545,4545,0
20230601,101400,134791620,4545,4545,4545,4545,0
20230601,101300,134791620,4545,4545,4545,4545,0
20230601,101200,134791620,4545,4545,4545,4545,0
20230601,101100,134791620,4545,4545,4545,4545,0
20230601,101000,134791620,4545,4535,4545,4535,14
20230601,100900,134728000,4530,4530,4530,4530,5
20230601,100800,134705350,4530,4550,4550,4530,1995
20230601,100700,125656425,4575,4575,4575,4575,0
20230601,100600,125656425,4575,4550,4575,4550,5
20230601,100500,125633575,4540,4540,4540,4540,0
20230601,100400,125633575,4540,4540,4540,4540,0
20230601,100300,125633575,4540,4540,4540,4540,0
20230601,100200,125633575,4540,4570,4570,4540,118
20230601,100100,125097750,4535,4535,4535,4535,0
20230601,100000,125097750,4535,4535,4535,4535,0
20230601,095900,125097750,4535,4535,4535,4535,0
20230601,095800,125097750,4535,4535,4535,4535,0
20230601,095700,125097750,4535,4535,4535,4535,0
20230601,095600,125097750,4535,4535,4535,4535,0
20230601,095500,125097750,4535,4540,4540,4535,304
20230601,095400,123718075,4535,4535,4535,4535,0
20230601,095300,123718075,4535,4535,4535,4535,0
20230601,095200,123718075,4535,4535,4535,4535,657
20230601,095100,120738580,4535,4535,4535,4535,0
20230601,095000,120738580,4535,4540,4540,4535,2022
20230601,094900,111558765,4540,4540,4540,4540,0
20230601,094800,111558765,4540,4540,4540,4540,1351
20230601,094700,105425225,4540,4545,4545,4540,1319
20230601,094600,99436955,4545,4545,4545,4545,0
20230601,094500,99436955,4545,4545,4545,4545,1159
20230601,094400,94169300,4545,4575,4575,4545,3026
20230601,094300,80402745,4575,4570,4575,4570,20
20230601,094200,80311340,4555,4555,4555,4555,536
20230601,094100,77869860,4555,4555,4555,4555,0
20230601,094000,77869860,4555,4580,4580,4555,424
20230601,093900,75938415,4580,4580,4580,4580,0
20230601,093800,75938415,4580,4580,4580,4580,1
20230601,093700,75933835,4580,4580,4580,4580,10
20230601,093600,75888035,4580,4580,4580,4580,0
20230601,093500,75888035,4580,4580,4580,4580,1
20230601,093400,75883455,4580,4580,4580,4580,1
20230601,093300,75878875,4580,4580,4580,4580,2
20230601,093200,75869715,4580,4580,4580,4580,0
20230601,093100,75869715,4580,4540,4580,4535,613
20230601,093000,73081880,4540,4555,4560,4540,1388
20230601,092900,66760210,4555,4570,4570,4555,563
20230601,092800,64190335,4570,4575,4580,4570,158
20230601,092700,63467615,4575,4580,4580,4575,1355
20230601,092600,57262220,4585,4585,4585,4585,0
20230601,092500,57262220,4585,4585,4585,4585,0
20230601,092400,57262220,4585,4585,4585,4585,36
20230601,092300,57097160,4585,4585,4585,4580,860
20230601,092200,53154065,4585,4585,4585,4580,170
20230601,092100,52374620,4585,4585,4585,4585,123
20230601,092000,51810665,4585,4590,4590,4585,1033
20230601,091900,47074270,4590,4590,4590,4590,0
20230601,091800,47074270,4590,4590,4590,4590,5
20230601,091700,47051320,4590,4595,4595,4590,4
20230601,091600,47032945,4595,4595,4595,4595,3
20230601,091500,47019160,4585,4595,4595,4585,201
20230601,091400,46095575,4585,4585,4585,4585,152
20230601,091300,45398655,4585,4590,4590,4585,35
20230601,091200,45238030,4595,4595,4595,4595,997
20230601,091100,40656815,4595,4600,4600,4595,39
20230601,091000,40477575,4600,4595,4600,4595,45
20230601,090900,40270795,4595,4605,4605,4590,110
20230601,090800,39765055,4605,4610,4610,4605,1090
20230601,090700,34745595,4605,4605,4605,4605,10
20230601,090600,34699545,4605,4605,4605,4605,0
20230601,090500,34699545,4605,4605,4605,4605,0
20230601,090400,34699545,4605,4605,4605,4605,169
20230601,090300,33921300,4605,4605,4605,4600,554
20230601,090200,31370580,4605,4610,4610,4605,225
20230601,090100,30334445,4605,4605,4605,4605,100
20230601,090000,29873945,4600,4650,4650,4600,6428