KissMeData/091340/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201000,112936695,4125,4125,4125,4125,1904
20230601,200900,112936695,4125,4125,4125,4125,0
20230601,200800,112936695,4125,4125,4125,4125,0
20230601,200700,112936695,4125,4125,4125,4125,0
20230601,200600,112936695,4125,4125,4125,4125,0
20230601,200500,112936695,4125,4125,4125,4125,0
20230601,200400,112936695,4125,4125,4125,4125,0
20230601,200300,112936695,4125,4125,4125,4125,0
20230601,200200,112936695,4125,4125,4125,4125,0
20230601,200100,112936695,4125,4125,4125,4125,0
20230601,200000,112936695,4125,4125,4125,4125,0
20230601,195900,112936695,4125,4125,4125,4125,0
20230601,195800,112936695,4125,4125,4125,4125,0
20230601,195700,112936695,4125,4125,4125,4125,0
20230601,195600,112936695,4125,4125,4125,4125,0
20230601,195500,112936695,4125,4125,4125,4125,0
20230601,195400,112936695,4125,4125,4125,4125,0
20230601,195300,112936695,4125,4125,4125,4125,0
20230601,195200,112936695,4125,4125,4125,4125,0
20230601,195100,112936695,4125,4125,4125,4125,0
20230601,195000,112936695,4125,4125,4125,4125,0
20230601,194900,112936695,4125,4125,4125,4125,0
20230601,194800,112936695,4125,4125,4125,4125,0
20230601,194700,112936695,4125,4125,4125,4125,0
20230601,194600,112936695,4125,4125,4125,4125,0
20230601,194500,112936695,4125,4125,4125,4125,0
20230601,194400,112936695,4125,4125,4125,4125,0
20230601,194300,112936695,4125,4125,4125,4125,0
20230601,194200,112936695,4125,4125,4125,4125,0
20230601,194100,112936695,4125,4125,4125,4125,0
20230601,194000,112936695,4125,4125,4125,4125,1904
20230601,193900,112936695,4125,4125,4125,4125,0
20230601,193800,112936695,4125,4125,4125,4125,0
20230601,193700,112936695,4125,4125,4125,4125,0
20230601,193600,112936695,4125,4125,4125,4125,0
20230601,193500,112936695,4125,4125,4125,4125,0
20230601,193400,112936695,4125,4125,4125,4125,0
20230601,193300,112936695,4125,4125,4125,4125,0
20230601,193200,112936695,4125,4125,4125,4125,0
20230601,193100,112936695,4125,4125,4125,4125,0
20230601,193000,112936695,4125,4125,4125,4125,0
20230601,192900,112936695,4125,4125,4125,4125,0
20230601,192800,112936695,4125,4125,4125,4125,0
20230601,192700,112936695,4125,4125,4125,4125,0
20230601,192600,112936695,4125,4125,4125,4125,0
20230601,192500,112936695,4125,4125,4125,4125,0
20230601,192400,112936695,4125,4125,4125,4125,0
20230601,192300,112936695,4125,4125,4125,4125,0
20230601,192200,112936695,4125,4125,4125,4125,0
20230601,192100,112936695,4125,4125,4125,4125,0
20230601,192000,112936695,4125,4125,4125,4125,0
20230601,191900,112936695,4125,4125,4125,4125,0
20230601,191800,112936695,4125,4125,4125,4125,0
20230601,191700,112936695,4125,4125,4125,4125,0
20230601,191600,112936695,4125,4125,4125,4125,0
20230601,191500,112936695,4125,4125,4125,4125,0
20230601,191400,112936695,4125,4125,4125,4125,0
20230601,191300,112936695,4125,4125,4125,4125,0
20230601,191200,112936695,4125,4125,4125,4125,0
20230601,191100,112936695,4125,4125,4125,4125,0
20230601,191000,112936695,4125,4125,4125,4125,1904
20230601,190900,112936695,4125,4125,4125,4125,0
20230601,190800,112936695,4125,4125,4125,4125,0
20230601,190700,112936695,4125,4125,4125,4125,0
20230601,190600,112936695,4125,4125,4125,4125,0
20230601,190500,112936695,4125,4125,4125,4125,0
20230601,190400,112936695,4125,4125,4125,4125,0
20230601,190300,112936695,4125,4125,4125,4125,0
20230601,190200,112936695,4125,4125,4125,4125,0
20230601,190100,112936695,4125,4125,4125,4125,0
20230601,190000,112936695,4125,4125,4125,4125,0
20230601,185900,112936695,4125,4125,4125,4125,0
20230601,185800,112936695,4125,4125,4125,4125,0
20230601,185700,112936695,4125,4125,4125,4125,0
20230601,185600,112936695,4125,4125,4125,4125,0
20230601,185500,112936695,4125,4125,4125,4125,0
20230601,185400,112936695,4125,4125,4125,4125,0
20230601,185300,112936695,4125,4125,4125,4125,0
20230601,185200,112936695,4125,4125,4125,4125,0
20230601,185100,112936695,4125,4125,4125,4125,0
20230601,185000,112936695,4125,4125,4125,4125,0
20230601,184900,112936695,4125,4125,4125,4125,0
20230601,184800,112936695,4125,4125,4125,4125,0
20230601,184700,112936695,4125,4125,4125,4125,0
20230601,184600,112936695,4125,4125,4125,4125,0
20230601,184500,112936695,4125,4125,4125,4125,0
20230601,184400,112936695,4125,4125,4125,4125,0
20230601,184300,112936695,4125,4125,4125,4125,0
20230601,184200,112936695,4125,4125,4125,4125,0
20230601,184100,112936695,4125,4125,4125,4125,0
20230601,184000,112936695,4125,4125,4125,4125,1904
20230601,183900,112936695,4125,4125,4125,4125,0
20230601,183800,112936695,4125,4125,4125,4125,0
20230601,183700,112936695,4125,4125,4125,4125,0
20230601,183600,112936695,4125,4125,4125,4125,0
20230601,183500,112936695,4125,4125,4125,4125,0
20230601,183400,112936695,4125,4125,4125,4125,0
20230601,183300,112936695,4125,4125,4125,4125,0
20230601,183200,112936695,4125,4125,4125,4125,0
20230601,183100,112936695,4125,4125,4125,4125,0
20230601,183000,112936695,4125,4125,4125,4125,0
20230601,182900,112936695,4125,4125,4125,4125,0
20230601,182800,112936695,4125,4125,4125,4125,0
20230601,182700,112936695,4125,4125,4125,4125,0
20230601,182600,112936695,4125,4125,4125,4125,0
20230601,182500,112936695,4125,4125,4125,4125,0
20230601,182400,112936695,4125,4125,4125,4125,0
20230601,182300,112936695,4125,4125,4125,4125,0
20230601,182200,112936695,4125,4125,4125,4125,0
20230601,182100,112936695,4125,4125,4125,4125,0
20230601,182000,112936695,4125,4125,4125,4125,0
20230601,181900,112936695,4125,4125,4125,4125,0
20230601,181800,112936695,4125,4125,4125,4125,0
20230601,181700,112936695,4125,4125,4125,4125,0
20230601,181600,112936695,4125,4125,4125,4125,0
20230601,181500,112936695,4125,4125,4125,4125,0
20230601,181400,112936695,4125,4125,4125,4125,0
20230601,181300,112936695,4125,4125,4125,4125,0
20230601,181200,112936695,4125,4125,4125,4125,0
20230601,181100,112936695,4125,4125,4125,4125,0
20230601,181000,112936695,4125,4125,4125,4125,1904
20230601,180900,112936695,4125,4125,4125,4125,0
20230601,180800,112936695,4125,4125,4125,4125,0
20230601,180700,112936695,4125,4125,4125,4125,0
20230601,180600,112936695,4125,4125,4125,4125,0
20230601,180500,112936695,4125,4125,4125,4125,0
20230601,180400,112936695,4125,4125,4125,4125,0
20230601,180300,112936695,4125,4125,4125,4125,0
20230601,180200,112936695,4125,4125,4125,4125,0
20230601,180100,112936695,4125,4125,4125,4125,0
20230601,180000,112936695,4125,4125,4125,4125,0
20230601,175900,112936695,4125,4125,4125,4125,0
20230601,175800,112936695,4125,4125,4125,4125,0
20230601,175700,112936695,4125,4125,4125,4125,0
20230601,175600,112936695,4125,4125,4125,4125,0
20230601,175500,112936695,4125,4125,4125,4125,0
20230601,175400,112936695,4125,4125,4125,4125,0
20230601,175300,112936695,4125,4125,4125,4125,0
20230601,175200,112936695,4125,4125,4125,4125,0
20230601,175100,112936695,4125,4125,4125,4125,0
20230601,175000,112936695,4125,4125,4125,4125,0
20230601,174900,112936695,4125,4125,4125,4125,0
20230601,174800,112936695,4125,4125,4125,4125,0
20230601,174700,112936695,4125,4125,4125,4125,0
20230601,174600,112936695,4125,4125,4125,4125,0
20230601,174500,112936695,4125,4125,4125,4125,0
20230601,174400,112936695,4125,4125,4125,4125,0
20230601,174300,112936695,4125,4125,4125,4125,0
20230601,174200,112936695,4125,4125,4125,4125,0
20230601,174100,112936695,4125,4125,4125,4125,0
20230601,174000,112936695,4125,4125,4125,4125,1904
20230601,173900,112936695,4125,4125,4125,4125,0
20230601,173800,112936695,4125,4125,4125,4125,0
20230601,173700,112936695,4125,4125,4125,4125,0
20230601,173600,112936695,4125,4125,4125,4125,0
20230601,173500,112936695,4125,4125,4125,4125,0
20230601,173400,112936695,4125,4125,4125,4125,0
20230601,173300,112936695,4125,4125,4125,4125,0
20230601,173200,112936695,4125,4125,4125,4125,0
20230601,173100,112936695,4125,4125,4125,4125,0
20230601,173000,112936695,4125,4125,4125,4125,0
20230601,172900,112936695,4125,4125,4125,4125,0
20230601,172800,112936695,4125,4125,4125,4125,0
20230601,172700,112936695,4125,4125,4125,4125,0
20230601,172600,112936695,4125,4125,4125,4125,0
20230601,172500,112936695,4125,4125,4125,4125,0
20230601,172400,112936695,4125,4125,4125,4125,0
20230601,172300,112936695,4125,4125,4125,4125,0
20230601,172200,112936695,4125,4125,4125,4125,0
20230601,172100,112936695,4125,4125,4125,4125,0
20230601,172000,112936695,4125,4125,4125,4125,0
20230601,171900,112936695,4125,4125,4125,4125,0
20230601,171800,112936695,4125,4125,4125,4125,0
20230601,171700,112936695,4125,4125,4125,4125,0
20230601,171600,112936695,4125,4125,4125,4125,0
20230601,171500,112936695,4125,4125,4125,4125,0
20230601,171400,112936695,4125,4125,4125,4125,0
20230601,171300,112936695,4125,4125,4125,4125,0
20230601,171200,112936695,4125,4125,4125,4125,0
20230601,171100,112936695,4125,4125,4125,4125,0
20230601,171000,112936695,4125,4125,4125,4125,1904
20230601,170900,112936695,4125,4125,4125,4125,0
20230601,170800,112936695,4125,4125,4125,4125,0
20230601,170700,112936695,4125,4125,4125,4125,0
20230601,170600,112936695,4125,4125,4125,4125,0
20230601,170500,112936695,4125,4125,4125,4125,0
20230601,170400,112936695,4125,4125,4125,4125,0
20230601,170300,112936695,4125,4125,4125,4125,0
20230601,170200,112936695,4125,4125,4125,4125,0
20230601,170100,112936695,4125,4125,4125,4125,0
20230601,170000,112936695,4125,4125,4125,4125,0
20230601,165900,112936695,4125,4125,4125,4125,0
20230601,165800,112936695,4125,4125,4125,4125,0
20230601,165700,112936695,4125,4125,4125,4125,0
20230601,165600,112936695,4125,4125,4125,4125,0
20230601,165500,112936695,4125,4125,4125,4125,0
20230601,165400,112936695,4125,4125,4125,4125,0
20230601,165300,112936695,4125,4125,4125,4125,0
20230601,165200,112936695,4125,4125,4125,4125,0
20230601,165100,112936695,4125,4125,4125,4125,0
20230601,165000,112936695,4125,4125,4125,4125,0
20230601,164900,112936695,4125,4125,4125,4125,0
20230601,164800,112936695,4125,4125,4125,4125,0
20230601,164700,112936695,4125,4125,4125,4125,0
20230601,164600,112936695,4125,4125,4125,4125,0
20230601,164500,112936695,4125,4125,4125,4125,0
20230601,164400,112936695,4125,4125,4125,4125,0
20230601,164300,112936695,4125,4125,4125,4125,0
20230601,164200,112936695,4125,4125,4125,4125,0
20230601,164100,112936695,4125,4125,4125,4125,0
20230601,164000,112936695,4125,4125,4125,4125,1904
20230601,163900,112936695,4125,4125,4125,4125,0
20230601,163800,112936695,4125,4125,4125,4125,0
20230601,163700,112936695,4125,4125,4125,4125,0
20230601,163600,112936695,4125,4125,4125,4125,0
20230601,163500,112936695,4125,4125,4125,4125,0
20230601,163400,112936695,4125,4125,4125,4125,0
20230601,163300,112936695,4125,4125,4125,4125,0
20230601,163200,112936695,4125,4125,4125,4125,0
20230601,163100,112936695,4125,4125,4125,4125,0
20230601,163000,112936695,4125,4125,4125,4125,0
20230601,162900,112936695,4125,4125,4125,4125,0
20230601,162800,112936695,4125,4125,4125,4125,0
20230601,162700,112936695,4125,4125,4125,4125,0
20230601,162600,112936695,4125,4125,4125,4125,0
20230601,162500,112936695,4125,4125,4125,4125,0
20230601,162400,112936695,4125,4125,4125,4125,0
20230601,162300,112936695,4125,4125,4125,4125,0
20230601,162200,112936695,4125,4125,4125,4125,0
20230601,162100,112936695,4125,4125,4125,4125,0
20230601,162000,112936695,4125,4125,4125,4125,0
20230601,161900,112936695,4125,4125,4125,4125,0
20230601,161800,112936695,4125,4125,4125,4125,0
20230601,161700,112936695,4125,4125,4125,4125,0
20230601,161600,112936695,4125,4125,4125,4125,0
20230601,161500,112936695,4125,4125,4125,4125,0
20230601,161400,112936695,4125,4125,4125,4125,0
20230601,161300,112936695,4125,4125,4125,4125,0
20230601,161200,112936695,4125,4125,4125,4125,0
20230601,161100,112936695,4125,4125,4125,4125,0
20230601,161000,112936695,4125,4125,4125,4125,1904
20230601,160900,112936695,4125,4125,4125,4125,0
20230601,160800,112936695,4125,4125,4125,4125,0
20230601,160700,112936695,4125,4125,4125,4125,0
20230601,160600,112936695,4125,4125,4125,4125,0
20230601,160500,112936695,4125,4125,4125,4125,0
20230601,160400,112936695,4125,4125,4125,4125,0
20230601,160300,112936695,4125,4125,4125,4125,0
20230601,160200,112936695,4125,4125,4125,4125,0
20230601,160100,112936695,4125,4125,4125,4125,0
20230601,160000,112936695,4125,4125,4125,4125,0
20230601,155900,112936695,4125,4125,4125,4125,0
20230601,155800,112936695,4125,4125,4125,4125,0
20230601,155700,112936695,4125,4125,4125,4125,0
20230601,155600,112936695,4125,4125,4125,4125,0
20230601,155500,112936695,4125,4125,4125,4125,0
20230601,155400,112936695,4125,4125,4125,4125,0
20230601,155300,112936695,4125,4125,4125,4125,0
20230601,155200,112936695,4125,4125,4125,4125,0
20230601,155100,112936695,4125,4125,4125,4125,0
20230601,155000,112936695,4125,4125,4125,4125,0
20230601,154900,112936695,4125,4125,4125,4125,0
20230601,154800,112936695,4125,4125,4125,4125,0
20230601,154700,112936695,4125,4125,4125,4125,0
20230601,154600,112936695,4125,4125,4125,4125,0
20230601,154500,112936695,4125,4125,4125,4125,0
20230601,154400,112936695,4125,4125,4125,4125,0
20230601,154300,112936695,4125,4125,4125,4125,0
20230601,154200,112936695,4125,4125,4125,4125,0
20230601,154100,112936695,4125,4125,4125,4125,0
20230601,154000,112936695,4125,4125,4125,4125,1904
20230601,153900,112936695,4125,4125,4125,4125,0
20230601,153800,112936695,4125,4125,4125,4125,0
20230601,153700,112936695,4125,4125,4125,4125,0
20230601,153600,112936695,4125,4125,4125,4125,0
20230601,153500,112936695,4125,4125,4125,4125,0
20230601,153400,112936695,4125,4125,4125,4125,0
20230601,153300,112936695,4125,4125,4125,4125,0
20230601,153200,112936695,4125,4125,4125,4125,0
20230601,153100,112936695,4125,4125,4125,4125,0
20230601,153000,112936695,4125,4125,4125,4125,1904
20230601,152900,105082695,4120,4120,4120,4120,0
20230601,152800,105082695,4120,4120,4120,4120,0
20230601,152700,105082695,4120,4120,4120,4120,0
20230601,152600,105082695,4120,4120,4120,4120,0
20230601,152500,105082695,4120,4120,4120,4120,0
20230601,152400,105082695,4120,4120,4120,4120,0
20230601,152300,105082695,4120,4120,4120,4120,0
20230601,152200,105082695,4120,4120,4120,4120,0
20230601,152100,105082695,4120,4120,4120,4120,0
20230601,152000,105082695,4120,4120,4120,4120,0
20230601,151900,105082695,4120,4120,4120,4120,0
20230601,151800,105082695,4120,4120,4120,4120,1
20230601,151700,105078575,4125,4125,4125,4125,0
20230601,151600,105078575,4125,4125,4125,4125,0
20230601,151500,105078575,4125,4125,4125,4125,18
20230601,151400,105004325,4125,4125,4125,4125,0
20230601,151300,105004325,4125,4125,4125,4125,0
20230601,151200,105004325,4125,4125,4125,4125,0
20230601,151100,105004325,4125,4125,4125,4125,0
20230601,151000,105004325,4125,4125,4125,4125,23
20230601,150900,104909450,4125,4125,4125,4125,0
20230601,150800,104909450,4125,4125,4125,4125,0
20230601,150700,104909450,4125,4125,4125,4125,10
20230601,150600,104868200,4125,4125,4125,4125,124
20230601,150500,104356700,4125,4125,4125,4125,0
20230601,150400,104356700,4125,4125,4125,4125,1
20230601,150300,104352575,4125,4125,4125,4125,0
20230601,150200,104352575,4125,4120,4125,4120,200
20230601,150100,103528250,4125,4120,4125,4120,2
20230601,150000,103520005,4125,4120,4125,4100,2704
20230601,145900,92381275,4110,4110,4110,4110,0
20230601,145800,92381275,4110,4115,4115,4110,363
20230601,145700,90888495,4120,4120,4120,4120,0
20230601,145600,90888495,4120,4120,4120,4120,0
20230601,145500,90888495,4120,4120,4120,4120,0
20230601,145400,90888495,4120,4120,4120,4120,0
20230601,145300,90888495,4120,4115,4120,4115,100
20230601,145200,90476890,4115,4115,4115,4115,0
20230601,145100,90476890,4115,4115,4115,4115,921
20230601,145000,86686975,4115,4115,4115,4115,24
20230601,144900,86588215,4120,4120,4120,4115,17
20230601,144800,86518250,4115,4115,4115,4115,18
20230601,144700,86444180,4120,4120,4120,4120,0
20230601,144600,86444180,4120,4120,4120,4120,0
20230601,144500,86444180,4120,4120,4120,4120,0
20230601,144400,86444180,4120,4120,4120,4120,120
20230601,144300,85949780,4120,4120,4120,4120,1
20230601,144200,85945660,4115,4115,4115,4115,1593
20230601,144100,79390465,4115,4115,4115,4115,0
20230601,144000,79390465,4115,4115,4115,4115,110
20230601,143900,78937815,4115,4115,4115,4115,0
20230601,143800,78937815,4115,4115,4115,4115,0
20230601,143700,78937815,4115,4115,4115,4115,0
20230601,143600,78937815,4115,4115,4115,4115,1
20230601,143500,78933700,4090,4090,4090,4090,0
20230601,143400,78933700,4090,4090,4090,4090,0
20230601,143300,78933700,4090,4090,4090,4090,0
20230601,143200,78933700,4090,4090,4090,4090,0
20230601,143100,78933700,4090,4090,4090,4090,0
20230601,143000,78933700,4090,4090,4090,4090,0
20230601,142900,78933700,4090,4090,4090,4090,0
20230601,142800,78933700,4090,4090,4090,4090,0
20230601,142700,78933700,4090,4090,4090,4090,0
20230601,142600,78933700,4090,4090,4090,4090,0
20230601,142500,78933700,4090,4090,4090,4090,0
20230601,142400,78933700,4090,4090,4090,4090,0
20230601,142300,78933700,4090,4090,4090,4090,0
20230601,142200,78933700,4090,4090,4090,4090,0
20230601,142100,78933700,4090,4090,4090,4090,0
20230601,142000,78933700,4090,4090,4090,4090,0
20230601,141900,78933700,4090,4090,4090,4090,0
20230601,141800,78933700,4090,4090,4090,4090,0
20230601,141700,78933700,4090,4105,4105,4090,200
20230601,141600,78114565,4110,4110,4110,4110,0
20230601,141500,78114565,4110,4110,4110,4110,0
20230601,141400,78114565,4110,4110,4110,4110,0
20230601,141300,78114565,4110,4110,4110,4110,0
20230601,141200,78114565,4110,4110,4110,4110,0
20230601,141100,78114565,4110,4110,4110,4110,0
20230601,141000,78114565,4110,4110,4110,4110,0
20230601,140900,78114565,4110,4110,4110,4110,0
20230601,140800,78114565,4110,4110,4110,4110,0
20230601,140700,78114565,4110,4110,4110,4110,0
20230601,140600,78114565,4110,4110,4110,4110,0
20230601,140500,78114565,4110,4110,4110,4110,1
20230601,140400,78110455,4095,4095,4095,4095,0
20230601,140300,78110455,4095,4095,4095,4095,0
20230601,140200,78110455,4095,4095,4095,4095,0
20230601,140100,78110455,4095,4095,4095,4095,0
20230601,140000,78110455,4095,4095,4095,4095,0
20230601,135900,78110455,4095,4095,4095,4095,561
20230601,135800,75813160,4095,4095,4095,4095,0
20230601,135700,75813160,4095,4095,4095,4095,60
20230601,135600,75567460,4100,4100,4100,4100,0
20230601,135500,75567460,4100,4100,4100,4100,0
20230601,135400,75567460,4100,4100,4100,4100,0
20230601,135300,75567460,4100,4100,4100,4100,0
20230601,135200,75567460,4100,4100,4100,4100,0
20230601,135100,75567460,4100,4100,4100,4100,0
20230601,135000,75567460,4100,4100,4100,4100,0
20230601,134900,75567460,4100,4105,4105,4100,180
20230601,134800,74828850,4115,4115,4115,4115,0
20230601,134700,74828850,4115,4115,4115,4115,0
20230601,134600,74828850,4115,4115,4115,4115,0
20230601,134500,74828850,4115,4115,4115,4115,0
20230601,134400,74828850,4115,4115,4115,4115,0
20230601,134300,74828850,4115,4115,4115,4115,0
20230601,134200,74828850,4115,4115,4115,4115,0
20230601,134100,74828850,4115,4115,4115,4115,500
20230601,134000,72771350,4120,4115,4120,4115,2500
20230601,133900,62471570,4115,4115,4115,4115,0
20230601,133800,62471570,4115,4115,4115,4115,0
20230601,133700,62471570,4115,4115,4115,4115,0
20230601,133600,62471570,4115,4115,4115,4115,0
20230601,133500,62471570,4115,4115,4115,4115,0
20230601,133400,62471570,4115,4115,4115,4115,0
20230601,133300,62471570,4115,4115,4115,4115,0
20230601,133200,62471570,4115,4115,4115,4115,1
20230601,133100,62467455,4105,4105,4105,4105,0
20230601,133000,62467455,4105,4105,4105,4105,0
20230601,132900,62467455,4105,4105,4105,4105,0
20230601,132800,62467455,4105,4105,4105,4105,0
20230601,132700,62467455,4105,4105,4105,4105,0
20230601,132600,62467455,4105,4105,4105,4105,0
20230601,132500,62467455,4105,4105,4105,4105,0
20230601,132400,62467455,4105,4105,4105,4105,0
20230601,132300,62467455,4105,4110,4110,4105,570
20230601,132200,60127550,4120,4120,4120,4120,0
20230601,132100,60127550,4120,4120,4120,4120,0
20230601,132000,60127550,4120,4120,4120,4120,0
20230601,131900,60127550,4120,4120,4120,4120,0
20230601,131800,60127550,4120,4120,4120,4120,0
20230601,131700,60127550,4120,4120,4120,4120,0
20230601,131600,60127550,4120,4120,4120,4120,0
20230601,131500,60127550,4120,4120,4120,4120,0
20230601,131400,60127550,4120,4120,4120,4120,0
20230601,131300,60127550,4120,4120,4120,4120,0
20230601,131200,60127550,4120,4120,4120,4120,0
20230601,131100,60127550,4120,4120,4120,4120,61
20230601,131000,59876230,4125,4125,4125,4125,0
20230601,130900,59876230,4125,4125,4125,4125,0
20230601,130800,59876230,4125,4125,4125,4125,0
20230601,130700,59876230,4125,4125,4125,4125,0
20230601,130600,59876230,4125,4125,4125,4125,0
20230601,130500,59876230,4125,4125,4125,4125,0
20230601,130400,59876230,4125,4125,4125,4125,1
20230601,130300,59872105,4120,4120,4120,4120,0
20230601,130200,59872105,4120,4120,4120,4120,0
20230601,130100,59872105,4120,4120,4120,4120,0
20230601,130000,59872105,4120,4120,4120,4120,0
20230601,125900,59872105,4120,4120,4120,4120,0
20230601,125800,59872105,4120,4120,4120,4120,441
20230601,125700,58055185,4120,4120,4120,4120,0
20230601,125600,58055185,4120,4120,4120,4120,0
20230601,125500,58055185,4120,4120,4120,4120,0
20230601,125400,58055185,4120,4120,4120,4120,1
20230601,125300,58051065,4110,4110,4110,4110,0
20230601,125200,58051065,4110,4110,4110,4110,0
20230601,125100,58051065,4110,4110,4110,4110,0
20230601,125000,58051065,4110,4110,4110,4110,0
20230601,124900,58051065,4110,4110,4110,4110,0
20230601,124800,58051065,4110,4110,4110,4110,0
20230601,124700,58051065,4110,4120,4120,4110,436
20230601,124600,56255815,4120,4120,4120,4120,0
20230601,124500,56255815,4120,4120,4120,4120,0
20230601,124400,56255815,4120,4120,4120,4120,107
20230601,124300,55814975,4110,4110,4110,4110,0
20230601,124200,55814975,4110,4110,4110,4110,0
20230601,124100,55814975,4110,4110,4110,4110,0
20230601,124000,55814975,4110,4110,4110,4110,0
20230601,123900,55814975,4110,4110,4110,4110,376
20230601,123800,54269615,4105,4105,4105,4105,0
20230601,123700,54269615,4105,4105,4105,4105,0
20230601,123600,54269615,4105,4105,4105,4105,0
20230601,123500,54269615,4105,4105,4105,4105,0
20230601,123400,54269615,4105,4105,4105,4105,0
20230601,123300,54269615,4105,4105,4105,4105,0
20230601,123200,54269615,4105,4105,4105,4105,300
20230601,123100,53038115,4105,4110,4110,4105,47
20230601,123000,52844950,4120,4120,4120,4120,0
20230601,122900,52844950,4120,4120,4120,4120,0
20230601,122800,52844950,4120,4120,4120,4120,0
20230601,122700,52844950,4120,4120,4120,4120,1
20230601,122600,52840830,4115,4120,4120,4115,14
20230601,122500,52783215,4115,4115,4115,4115,0
20230601,122400,52783215,4115,4115,4115,4115,0
20230601,122300,52783215,4115,4115,4115,4115,40
20230601,122200,52618615,4120,4115,4120,4115,6
20230601,122100,52593915,4120,4120,4120,4120,10
20230601,122000,52552715,4120,4120,4120,4120,6
20230601,121900,52527995,4115,4115,4115,4115,0
20230601,121800,52527995,4115,4115,4115,4115,0
20230601,121700,52527995,4115,4115,4115,4115,0
20230601,121600,52527995,4115,4115,4115,4115,0
20230601,121500,52527995,4115,4115,4115,4115,6
20230601,121400,52503305,4105,4105,4105,4105,1
20230601,121300,52499200,4105,4105,4105,4105,0
20230601,121200,52499200,4105,4105,4105,4105,181
20230601,121100,51756195,4110,4110,4110,4110,1
20230601,121000,51752085,4130,4130,4130,4130,0
20230601,120900,51752085,4130,4130,4130,4130,0
20230601,120800,51752085,4130,4130,4130,4130,0
20230601,120700,51752085,4130,4130,4130,4130,0
20230601,120600,51752085,4130,4130,4130,4130,0
20230601,120500,51752085,4130,4130,4130,4130,0
20230601,120400,51752085,4130,4130,4130,4130,0
20230601,120300,51752085,4130,4130,4130,4130,0
20230601,120200,51752085,4130,4130,4130,4130,0
20230601,120100,51752085,4130,4130,4130,4130,0
20230601,120000,51752085,4130,4130,4130,4130,0
20230601,115900,51752085,4130,4130,4130,4085,862
20230601,115800,48215155,4130,4130,4130,4130,0
20230601,115700,48215155,4130,4130,4130,4130,0
20230601,115600,48215155,4130,4130,4130,4130,0
20230601,115500,48215155,4130,4135,4135,4130,250
20230601,115400,47182630,4135,4135,4135,4135,203
20230601,115300,46343225,4140,4140,4140,4140,155
20230601,115200,45701525,4140,4140,4140,4140,219
20230601,115100,44794865,4140,4140,4140,4140,7
20230601,115000,44765885,4140,4140,4140,4140,207
20230601,114900,43908905,4140,4140,4140,4140,0
20230601,114800,43908905,4140,4140,4140,4140,204
20230601,114700,43064345,4135,4135,4135,4135,100
20230601,114600,42650845,4145,4150,4150,4145,137
20230601,114500,42082970,4145,4145,4145,4145,0
20230601,114400,42082970,4145,4145,4145,4145,0
20230601,114300,42082970,4145,4145,4145,4145,0
20230601,114200,42082970,4145,4135,4145,4135,8
20230601,114100,42049830,4130,4130,4130,4130,10
20230601,114000,42008530,4130,4130,4130,4130,50
20230601,113900,41802030,4130,4130,4130,4130,0
20230601,113800,41802030,4130,4130,4130,4130,14
20230601,113700,41744210,4130,4130,4130,4130,0
20230601,113600,41744210,4130,4130,4130,4130,0
20230601,113500,41744210,4130,4130,4130,4130,9
20230601,113400,41707040,4130,4135,4135,4130,18
20230601,113300,41632655,4130,4130,4130,4130,2
20230601,113200,41624395,4130,4130,4130,4130,0
20230601,113100,41624395,4130,4130,4130,4130,0
20230601,113000,41624395,4130,4130,4130,4130,20
20230601,112900,41541795,4130,4130,4130,4130,0
20230601,112800,41541795,4130,4130,4130,4130,0
20230601,112700,41541795,4130,4130,4130,4130,10
20230601,112600,41500495,4130,4130,4130,4130,0
20230601,112500,41500495,4130,4130,4130,4130,179
20230601,112400,40761225,4130,4130,4130,4130,0
20230601,112300,40761225,4130,4130,4130,4130,1
20230601,112200,40757095,4140,4140,4140,4140,48
20230601,112100,40558375,4130,4140,4140,4130,52
20230601,112000,40343595,4130,4130,4130,4130,0
20230601,111900,40343595,4130,4130,4130,4130,0
20230601,111800,40343595,4130,4130,4130,4130,1
20230601,111700,40339465,4110,4150,4150,4105,1090
20230601,111600,35854065,4175,4175,4175,4175,0
20230601,111500,35854065,4175,4175,4175,4175,0
20230601,111400,35854065,4175,4145,4215,4145,1062
20230601,111300,31399850,4130,4130,4130,4130,0
20230601,111200,31399850,4130,4130,4130,4130,241
20230601,111100,30404520,4125,4125,4125,4125,0
20230601,111000,30404520,4125,4125,4125,4125,0
20230601,110900,30404520,4125,4125,4125,4125,0
20230601,110800,30404520,4125,4125,4125,4125,487
20230601,110700,28395645,4125,4125,4125,4125,0
20230601,110600,28395645,4125,4125,4125,4125,0
20230601,110500,28395645,4125,4125,4125,4125,0
20230601,110400,28395645,4125,4125,4125,4125,0
20230601,110300,28395645,4125,4125,4125,4125,0
20230601,110200,28395645,4125,4125,4125,4125,0
20230601,110100,28395645,4125,4125,4125,4125,0
20230601,110000,28395645,4125,4125,4125,4125,0
20230601,105900,28395645,4125,4125,4125,4125,0
20230601,105800,28395645,4125,4125,4125,4125,0
20230601,105700,28395645,4125,4125,4125,4125,0
20230601,105600,28395645,4125,4125,4125,4125,0
20230601,105500,28395645,4125,4125,4125,4125,0
20230601,105400,28395645,4125,4120,4125,4120,2
20230601,105300,28387400,4110,4110,4110,4110,52
20230601,105200,28173680,4110,4110,4110,4110,0
20230601,105100,28173680,4110,4110,4110,4110,0
20230601,105000,28173680,4110,4110,4110,4110,0
20230601,104900,28173680,4110,4110,4110,4110,0
20230601,104800,28173680,4110,4110,4110,4110,16
20230601,104700,28107920,4110,4115,4115,4110,264
20230601,104600,27022875,4110,4110,4110,4110,0
20230601,104500,27022875,4110,4110,4110,4110,0
20230601,104400,27022875,4110,4110,4110,4110,0
20230601,104300,27022875,4110,4110,4110,4110,0
20230601,104200,27022875,4110,4110,4110,4110,0
20230601,104100,27022875,4110,4110,4110,4110,213
20230601,104000,26147445,4110,4110,4110,4110,0
20230601,103900,26147445,4110,4110,4110,4110,10
20230601,103800,26106345,4110,4110,4110,4110,0
20230601,103700,26106345,4110,4110,4110,4110,0
20230601,103600,26106345,4110,4110,4110,4110,0
20230601,103500,26106345,4110,4110,4110,4110,28
20230601,103400,25991265,4100,4100,4100,4100,0
20230601,103300,25991265,4100,4115,4115,4100,100
20230601,103200,25580600,4120,4120,4120,4120,0
20230601,103100,25580600,4120,4120,4120,4120,0
20230601,103000,25580600,4120,4120,4120,4120,0
20230601,102900,25580600,4120,4120,4120,4120,0
20230601,102800,25580600,4120,4120,4120,4120,0
20230601,102700,25580600,4120,4120,4120,4120,0
20230601,102600,25580600,4120,4120,4120,4120,0
20230601,102500,25580600,4120,4120,4120,4120,0
20230601,102400,25580600,4120,4120,4120,4120,1
20230601,102300,25576480,4120,4120,4120,4120,0
20230601,102200,25576480,4120,4120,4120,4120,0
20230601,102100,25576480,4120,4120,4120,4120,401
20230601,102000,23924360,4120,4120,4120,4120,0
20230601,101900,23924360,4120,4120,4120,4120,0
20230601,101800,23924360,4120,4120,4120,4120,0
20230601,101700,23924360,4120,4120,4120,4120,0
20230601,101600,23924360,4120,4120,4120,4120,0
20230601,101500,23924360,4120,4120,4120,4120,0
20230601,101400,23924360,4120,4120,4120,4120,0
20230601,101300,23924360,4120,4120,4120,4120,0
20230601,101200,23924360,4120,4120,4120,4120,1
20230601,101100,23920240,4120,4120,4120,4120,0
20230601,101000,23920240,4120,4120,4120,4120,0
20230601,100900,23920240,4120,4120,4120,4120,0
20230601,100800,23920240,4120,4120,4120,4120,10
20230601,100700,23879040,4120,4120,4120,4120,5
20230601,100600,23858440,4110,4110,4110,4110,0
20230601,100500,23858440,4110,4110,4110,4110,25
20230601,100400,23755690,4120,4115,4120,4110,172
20230601,100300,23047425,4115,4120,4120,4115,22
20230601,100200,22956875,4120,4120,4120,4120,0
20230601,100100,22956875,4120,4120,4120,4120,207
20230601,100000,22104035,4120,4120,4120,4120,10
20230601,095900,22062835,4120,4120,4120,4120,0
20230601,095800,22062835,4120,4115,4120,4115,70
20230601,095700,21774440,4120,4120,4120,4120,0
20230601,095600,21774440,4120,4120,4120,4120,0
20230601,095500,21774440,4120,4110,4120,4110,90
20230601,095400,21403785,4110,4110,4110,4110,2
20230601,095300,21395565,4105,4105,4105,4105,230
20230601,095200,20451415,4105,4100,4105,4100,110
20230601,095100,19999905,4090,4090,4090,4090,230
20230601,095000,19059205,4100,4100,4100,4100,1
20230601,094900,19055105,4090,4090,4090,4090,0
20230601,094800,19055105,4090,4090,4090,4090,0
20230601,094700,19055105,4090,4095,4095,4090,101
20230601,094600,18641725,4105,4100,4105,4100,70
20230601,094500,18354380,4095,4095,4095,4095,0
20230601,094400,18354380,4095,4095,4095,4095,0
20230601,094300,18354380,4095,4100,4100,4095,169
20230601,094200,17661530,4105,4110,4110,4105,122
20230601,094100,17160230,4110,4110,4110,4110,13
20230601,094000,17106800,4110,4115,4115,4110,307
20230601,093900,15844645,4125,4125,4125,4125,69
20230601,093800,15560020,4120,4120,4120,4120,0
20230601,093700,15560020,4120,4120,4120,4120,109
20230601,093600,15110940,4120,4120,4120,4120,0
20230601,093500,15110940,4120,4120,4120,4120,69
20230601,093400,14826660,4115,4115,4120,4115,38
20230601,093300,14670115,4120,4115,4120,4115,71
20230601,093200,14377605,4115,4115,4115,4115,0
20230601,093100,14377605,4115,4120,4120,4115,71
20230601,093000,14085095,4120,4120,4120,4120,10
20230601,092900,14043895,4120,4120,4120,4120,0
20230601,092800,14043895,4120,4120,4120,4120,74
20230601,092700,13739015,4120,4120,4120,4120,0
20230601,092600,13739015,4120,4115,4120,4115,79
20230601,092500,13413585,4115,4115,4115,4115,0
20230601,092400,13413585,4115,4115,4115,4115,162
20230601,092300,12746955,4115,4115,4115,4115,36
20230601,092200,12598815,4115,4110,4115,4110,71
20230601,092100,12306655,4105,4105,4105,4105,17
20230601,092000,12236870,4105,4100,4105,4080,101
20230601,091900,11823645,4080,4080,4080,4080,0
20230601,091800,11823645,4080,4110,4110,4080,401
20230601,091700,10185195,4110,4110,4110,4110,5
20230601,091600,10164645,4115,4115,4120,4115,16
20230601,091500,10098800,4115,4100,4115,4090,122
20230601,091400,9598810,4090,4100,4100,4090,200
20230601,091300,8779680,4100,4100,4100,4100,300
20230601,091200,7549680,4120,4115,4120,4100,74
20230601,091100,7246215,4100,4105,4105,4100,18
20230601,091000,7172360,4105,4105,4105,4105,0
20230601,090900,7172360,4105,4105,4105,4105,75
20230601,090800,6864485,4105,4100,4105,4100,78
20230601,090700,6544305,4100,4095,4100,4095,17
20230601,090600,6474630,4095,4095,4095,4095,64
20230601,090500,6212550,4085,4085,4085,4085,39
20230601,090400,6053235,4080,4080,4080,4080,511
20230601,090300,3968355,4080,4080,4080,4080,85
20230601,090200,3621555,4080,4080,4080,4080,0
20230601,090100,3621555,4080,4085,4085,4080,724
20230601,090000,665855,4085,4085,4085,4085,163