KissMeData/095570/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203600,415655385,4300,4300,4300,4300,402
20230601,203500,415655385,4300,4300,4300,4300,0
20230601,203400,415655385,4300,4300,4300,4300,0
20230601,203300,415655385,4300,4300,4300,4300,0
20230601,203200,415655385,4300,4300,4300,4300,0
20230601,203100,415655385,4300,4300,4300,4300,0
20230601,203000,415655385,4300,4300,4300,4300,0
20230601,202900,415655385,4300,4300,4300,4300,0
20230601,202800,415655385,4300,4300,4300,4300,0
20230601,202700,415655385,4300,4300,4300,4300,0
20230601,202600,415655385,4300,4300,4300,4300,0
20230601,202500,415655385,4300,4300,4300,4300,0
20230601,202400,415655385,4300,4300,4300,4300,0
20230601,202300,415655385,4300,4300,4300,4300,0
20230601,202200,415655385,4300,4300,4300,4300,0
20230601,202100,415655385,4300,4300,4300,4300,0
20230601,202000,415655385,4300,4300,4300,4300,0
20230601,201900,415655385,4300,4300,4300,4300,0
20230601,201800,415655385,4300,4300,4300,4300,0
20230601,201700,415655385,4300,4300,4300,4300,0
20230601,201600,415655385,4300,4300,4300,4300,0
20230601,201500,415655385,4300,4300,4300,4300,0
20230601,201400,415655385,4300,4300,4300,4300,0
20230601,201300,415655385,4300,4300,4300,4300,0
20230601,201200,415655385,4300,4300,4300,4300,0
20230601,201100,415655385,4300,4300,4300,4300,0
20230601,201000,415655385,4300,4300,4300,4300,0
20230601,200900,415655385,4300,4300,4300,4300,0
20230601,200800,415655385,4300,4300,4300,4300,0
20230601,200700,415655385,4300,4300,4300,4300,0
20230601,200600,415655385,4300,4300,4300,4300,402
20230601,200500,415655385,4300,4300,4300,4300,0
20230601,200400,415655385,4300,4300,4300,4300,0
20230601,200300,415655385,4300,4300,4300,4300,0
20230601,200200,415655385,4300,4300,4300,4300,0
20230601,200100,415655385,4300,4300,4300,4300,0
20230601,200000,415655385,4300,4300,4300,4300,0
20230601,195900,415655385,4300,4300,4300,4300,0
20230601,195800,415655385,4300,4300,4300,4300,0
20230601,195700,415655385,4300,4300,4300,4300,0
20230601,195600,415655385,4300,4300,4300,4300,0
20230601,195500,415655385,4300,4300,4300,4300,0
20230601,195400,415655385,4300,4300,4300,4300,0
20230601,195300,415655385,4300,4300,4300,4300,0
20230601,195200,415655385,4300,4300,4300,4300,0
20230601,195100,415655385,4300,4300,4300,4300,0
20230601,195000,415655385,4300,4300,4300,4300,0
20230601,194900,415655385,4300,4300,4300,4300,0
20230601,194800,415655385,4300,4300,4300,4300,0
20230601,194700,415655385,4300,4300,4300,4300,0
20230601,194600,415655385,4300,4300,4300,4300,0
20230601,194500,415655385,4300,4300,4300,4300,0
20230601,194400,415655385,4300,4300,4300,4300,0
20230601,194300,415655385,4300,4300,4300,4300,0
20230601,194200,415655385,4300,4300,4300,4300,0
20230601,194100,415655385,4300,4300,4300,4300,0
20230601,194000,415655385,4300,4300,4300,4300,0
20230601,193900,415655385,4300,4300,4300,4300,0
20230601,193800,415655385,4300,4300,4300,4300,0
20230601,193700,415655385,4300,4300,4300,4300,0
20230601,193600,415655385,4300,4300,4300,4300,402
20230601,193500,415655385,4300,4300,4300,4300,0
20230601,193400,415655385,4300,4300,4300,4300,0
20230601,193300,415655385,4300,4300,4300,4300,0
20230601,193200,415655385,4300,4300,4300,4300,0
20230601,193100,415655385,4300,4300,4300,4300,0
20230601,193000,415655385,4300,4300,4300,4300,0
20230601,192900,415655385,4300,4300,4300,4300,0
20230601,192800,415655385,4300,4300,4300,4300,0
20230601,192700,415655385,4300,4300,4300,4300,0
20230601,192600,415655385,4300,4300,4300,4300,0
20230601,192500,415655385,4300,4300,4300,4300,0
20230601,192400,415655385,4300,4300,4300,4300,0
20230601,192300,415655385,4300,4300,4300,4300,0
20230601,192200,415655385,4300,4300,4300,4300,0
20230601,192100,415655385,4300,4300,4300,4300,0
20230601,192000,415655385,4300,4300,4300,4300,0
20230601,191900,415655385,4300,4300,4300,4300,0
20230601,191800,415655385,4300,4300,4300,4300,0
20230601,191700,415655385,4300,4300,4300,4300,0
20230601,191600,415655385,4300,4300,4300,4300,0
20230601,191500,415655385,4300,4300,4300,4300,0
20230601,191400,415655385,4300,4300,4300,4300,0
20230601,191300,415655385,4300,4300,4300,4300,0
20230601,191200,415655385,4300,4300,4300,4300,0
20230601,191100,415655385,4300,4300,4300,4300,0
20230601,191000,415655385,4300,4300,4300,4300,0
20230601,190900,415655385,4300,4300,4300,4300,0
20230601,190800,415655385,4300,4300,4300,4300,0
20230601,190700,415655385,4300,4300,4300,4300,0
20230601,190600,415655385,4300,4300,4300,4300,402
20230601,190500,415655385,4300,4300,4300,4300,0
20230601,190400,415655385,4300,4300,4300,4300,0
20230601,190300,415655385,4300,4300,4300,4300,0
20230601,190200,415655385,4300,4300,4300,4300,0
20230601,190100,415655385,4300,4300,4300,4300,0
20230601,190000,415655385,4300,4300,4300,4300,0
20230601,185900,415655385,4300,4300,4300,4300,0
20230601,185800,415655385,4300,4300,4300,4300,0
20230601,185700,415655385,4300,4300,4300,4300,0
20230601,185600,415655385,4300,4300,4300,4300,0
20230601,185500,415655385,4300,4300,4300,4300,0
20230601,185400,415655385,4300,4300,4300,4300,0
20230601,185300,415655385,4300,4300,4300,4300,0
20230601,185200,415655385,4300,4300,4300,4300,0
20230601,185100,415655385,4300,4300,4300,4300,0
20230601,185000,415655385,4300,4300,4300,4300,0
20230601,184900,415655385,4300,4300,4300,4300,0
20230601,184800,415655385,4300,4300,4300,4300,0
20230601,184700,415655385,4300,4300,4300,4300,0
20230601,184600,415655385,4300,4300,4300,4300,0
20230601,184500,415655385,4300,4300,4300,4300,0
20230601,184400,415655385,4300,4300,4300,4300,0
20230601,184300,415655385,4300,4300,4300,4300,0
20230601,184200,415655385,4300,4300,4300,4300,0
20230601,184100,415655385,4300,4300,4300,4300,0
20230601,184000,415655385,4300,4300,4300,4300,0
20230601,183900,415655385,4300,4300,4300,4300,0
20230601,183800,415655385,4300,4300,4300,4300,0
20230601,183700,415655385,4300,4300,4300,4300,0
20230601,183600,415655385,4300,4300,4300,4300,402
20230601,183500,415655385,4300,4300,4300,4300,0
20230601,183400,415655385,4300,4300,4300,4300,0
20230601,183300,415655385,4300,4300,4300,4300,0
20230601,183200,415655385,4300,4300,4300,4300,0
20230601,183100,415655385,4300,4300,4300,4300,0
20230601,183000,415655385,4300,4300,4300,4300,0
20230601,182900,415655385,4300,4300,4300,4300,0
20230601,182800,415655385,4300,4300,4300,4300,0
20230601,182700,415655385,4300,4300,4300,4300,0
20230601,182600,415655385,4300,4300,4300,4300,0
20230601,182500,415655385,4300,4300,4300,4300,0
20230601,182400,415655385,4300,4300,4300,4300,0
20230601,182300,415655385,4300,4300,4300,4300,0
20230601,182200,415655385,4300,4300,4300,4300,0
20230601,182100,415655385,4300,4300,4300,4300,0
20230601,182000,415655385,4300,4300,4300,4300,0
20230601,181900,415655385,4300,4300,4300,4300,0
20230601,181800,415655385,4300,4300,4300,4300,0
20230601,181700,415655385,4300,4300,4300,4300,0
20230601,181600,415655385,4300,4300,4300,4300,0
20230601,181500,415655385,4300,4300,4300,4300,0
20230601,181400,415655385,4300,4300,4300,4300,0
20230601,181300,415655385,4300,4300,4300,4300,0
20230601,181200,415655385,4300,4300,4300,4300,0
20230601,181100,415655385,4300,4300,4300,4300,0
20230601,181000,415655385,4300,4300,4300,4300,0
20230601,180900,415655385,4300,4300,4300,4300,0
20230601,180800,415655385,4300,4300,4300,4300,0
20230601,180700,415655385,4300,4300,4300,4300,0
20230601,180600,415655385,4300,4300,4300,4300,402
20230601,180500,415655385,4300,4300,4300,4300,0
20230601,180400,415655385,4300,4300,4300,4300,0
20230601,180300,415655385,4300,4300,4300,4300,0
20230601,180200,415655385,4300,4300,4300,4300,0
20230601,180100,415655385,4300,4300,4300,4300,0
20230601,180000,415655385,4300,4300,4300,4300,0
20230601,175900,415655385,4300,4300,4300,4300,0
20230601,175800,415655385,4300,4300,4300,4300,0
20230601,175700,415655385,4300,4300,4300,4300,0
20230601,175600,415655385,4300,4300,4300,4300,0
20230601,175500,415655385,4300,4300,4300,4300,0
20230601,175400,415655385,4300,4300,4300,4300,0
20230601,175300,415655385,4300,4300,4300,4300,0
20230601,175200,415655385,4300,4300,4300,4300,0
20230601,175100,415655385,4300,4300,4300,4300,0
20230601,175000,415655385,4300,4300,4300,4300,0
20230601,174900,415655385,4300,4300,4300,4300,0
20230601,174800,415655385,4300,4300,4300,4300,0
20230601,174700,415655385,4300,4300,4300,4300,0
20230601,174600,415655385,4300,4300,4300,4300,0
20230601,174500,415655385,4300,4300,4300,4300,0
20230601,174400,415655385,4300,4300,4300,4300,0
20230601,174300,415655385,4300,4300,4300,4300,0
20230601,174200,415655385,4300,4300,4300,4300,0
20230601,174100,415655385,4300,4300,4300,4300,0
20230601,174000,415655385,4300,4300,4300,4300,0
20230601,173900,415655385,4300,4300,4300,4300,0
20230601,173800,415655385,4300,4300,4300,4300,0
20230601,173700,415655385,4300,4300,4300,4300,0
20230601,173600,415655385,4300,4300,4300,4300,402
20230601,173500,415655385,4300,4300,4300,4300,0
20230601,173400,415655385,4300,4300,4300,4300,0
20230601,173300,415655385,4300,4300,4300,4300,0
20230601,173200,415655385,4300,4300,4300,4300,0
20230601,173100,415655385,4300,4300,4300,4300,0
20230601,173000,415655385,4300,4300,4300,4300,0
20230601,172900,415655385,4300,4300,4300,4300,0
20230601,172800,415655385,4300,4300,4300,4300,0
20230601,172700,415655385,4300,4300,4300,4300,0
20230601,172600,415655385,4300,4300,4300,4300,0
20230601,172500,415655385,4300,4300,4300,4300,0
20230601,172400,415655385,4300,4300,4300,4300,0
20230601,172300,415655385,4300,4300,4300,4300,0
20230601,172200,415655385,4300,4300,4300,4300,0
20230601,172100,415655385,4300,4300,4300,4300,0
20230601,172000,415655385,4300,4300,4300,4300,0
20230601,171900,415655385,4300,4300,4300,4300,0
20230601,171800,415655385,4300,4300,4300,4300,0
20230601,171700,415655385,4300,4300,4300,4300,0
20230601,171600,415655385,4300,4300,4300,4300,0
20230601,171500,415655385,4300,4300,4300,4300,0
20230601,171400,415655385,4300,4300,4300,4300,0
20230601,171300,415655385,4300,4300,4300,4300,0
20230601,171200,415655385,4300,4300,4300,4300,0
20230601,171100,415655385,4300,4300,4300,4300,0
20230601,171000,415655385,4300,4300,4300,4300,0
20230601,170900,415655385,4300,4300,4300,4300,0
20230601,170800,415655385,4300,4300,4300,4300,0
20230601,170700,415655385,4300,4300,4300,4300,0
20230601,170600,415655385,4300,4300,4300,4300,402
20230601,170500,415655385,4300,4300,4300,4300,0
20230601,170400,415655385,4300,4300,4300,4300,0
20230601,170300,415655385,4300,4300,4300,4300,0
20230601,170200,415655385,4300,4300,4300,4300,0
20230601,170100,415655385,4300,4300,4300,4300,0
20230601,170000,415655385,4300,4300,4300,4300,0
20230601,165900,415655385,4300,4300,4300,4300,0
20230601,165800,415655385,4300,4300,4300,4300,0
20230601,165700,415655385,4300,4300,4300,4300,0
20230601,165600,415655385,4300,4300,4300,4300,0
20230601,165500,415655385,4300,4300,4300,4300,0
20230601,165400,415655385,4300,4300,4300,4300,0
20230601,165300,415655385,4300,4300,4300,4300,0
20230601,165200,415655385,4300,4300,4300,4300,0
20230601,165100,415655385,4300,4300,4300,4300,0
20230601,165000,415655385,4300,4300,4300,4300,0
20230601,164900,415655385,4300,4300,4300,4300,0
20230601,164800,415655385,4300,4300,4300,4300,0
20230601,164700,415655385,4300,4300,4300,4300,0
20230601,164600,415655385,4300,4300,4300,4300,0
20230601,164500,415655385,4300,4300,4300,4300,0
20230601,164400,415655385,4300,4300,4300,4300,0
20230601,164300,415655385,4300,4300,4300,4300,0
20230601,164200,415655385,4300,4300,4300,4300,0
20230601,164100,415655385,4300,4300,4300,4300,0
20230601,164000,415655385,4300,4300,4300,4300,0
20230601,163900,415655385,4300,4300,4300,4300,0
20230601,163800,415655385,4300,4300,4300,4300,0
20230601,163700,415655385,4300,4300,4300,4300,0
20230601,163600,415655385,4300,4300,4300,4300,402
20230601,163500,415655385,4300,4300,4300,4300,0
20230601,163400,415655385,4300,4300,4300,4300,0
20230601,163300,415655385,4300,4300,4300,4300,0
20230601,163200,415655385,4300,4300,4300,4300,0
20230601,163100,415655385,4300,4300,4300,4300,0
20230601,163000,415655385,4300,4300,4300,4300,0
20230601,162900,415655385,4300,4300,4300,4300,0
20230601,162800,415655385,4300,4300,4300,4300,0
20230601,162700,415655385,4300,4300,4300,4300,0
20230601,162600,415655385,4300,4300,4300,4300,0
20230601,162500,415655385,4300,4300,4300,4300,0
20230601,162400,415655385,4300,4300,4300,4300,0
20230601,162300,415655385,4300,4300,4300,4300,0
20230601,162200,415655385,4300,4300,4300,4300,0
20230601,162100,415655385,4300,4300,4300,4300,0
20230601,162000,415655385,4300,4300,4300,4300,0
20230601,161900,415655385,4300,4300,4300,4300,0
20230601,161800,415655385,4300,4300,4300,4300,0
20230601,161700,415655385,4300,4300,4300,4300,0
20230601,161600,415655385,4300,4300,4300,4300,0
20230601,161500,415655385,4300,4300,4300,4300,0
20230601,161400,415655385,4300,4300,4300,4300,0
20230601,161300,415655385,4300,4300,4300,4300,0
20230601,161200,415655385,4300,4300,4300,4300,0
20230601,161100,415655385,4300,4300,4300,4300,0
20230601,161000,415655385,4300,4300,4300,4300,0
20230601,160900,415655385,4300,4300,4300,4300,0
20230601,160800,415655385,4300,4300,4300,4300,0
20230601,160700,415655385,4300,4300,4300,4300,0
20230601,160600,415655385,4300,4300,4300,4300,402
20230601,160500,415655385,4300,4300,4300,4300,0
20230601,160400,415655385,4300,4300,4300,4300,0
20230601,160300,415655385,4300,4300,4300,4300,0
20230601,160200,415655385,4300,4300,4300,4300,0
20230601,160100,415655385,4300,4300,4300,4300,0
20230601,160000,415655385,4300,4300,4300,4300,0
20230601,155900,415655385,4300,4300,4300,4300,0
20230601,155800,415655385,4300,4300,4300,4300,0
20230601,155700,415655385,4300,4300,4300,4300,0
20230601,155600,415655385,4300,4300,4300,4300,0
20230601,155500,415655385,4300,4300,4300,4300,0
20230601,155400,415655385,4300,4300,4300,4300,0
20230601,155300,415655385,4300,4300,4300,4300,0
20230601,155200,415655385,4300,4300,4300,4300,0
20230601,155100,415655385,4300,4300,4300,4300,0
20230601,155000,415655385,4300,4300,4300,4300,0
20230601,154900,415655385,4300,4300,4300,4300,0
20230601,154800,415655385,4300,4300,4300,4300,0
20230601,154700,415655385,4300,4300,4300,4300,0
20230601,154600,415655385,4300,4300,4300,4300,0
20230601,154500,415655385,4300,4300,4300,4300,0
20230601,154400,415655385,4300,4300,4300,4300,0
20230601,154300,415655385,4300,4300,4300,4300,0
20230601,154200,415655385,4300,4300,4300,4300,0
20230601,154100,415655385,4300,4300,4300,4300,0
20230601,154000,415655385,4300,4300,4300,4300,0
20230601,153900,415655385,4300,4300,4300,4300,0
20230601,153800,415655385,4300,4300,4300,4300,0
20230601,153700,415655385,4300,4300,4300,4300,0
20230601,153600,415655385,4300,4300,4300,4300,402
20230601,153500,415655385,4300,4300,4300,4300,0
20230601,153400,415655385,4300,4300,4300,4300,0
20230601,153300,415655385,4300,4300,4300,4300,0
20230601,153200,415655385,4300,4300,4300,4300,0
20230601,153100,415655385,4300,4300,4300,4300,0
20230601,153000,415655385,4300,4300,4300,4300,402
20230601,152900,413926785,4295,4295,4295,4295,0
20230601,152800,413926785,4295,4295,4295,4295,0
20230601,152700,413926785,4295,4295,4295,4295,0
20230601,152600,413926785,4295,4295,4295,4295,0
20230601,152500,413926785,4295,4295,4295,4295,0
20230601,152400,413926785,4295,4295,4295,4295,0
20230601,152300,413926785,4295,4295,4295,4295,0
20230601,152200,413926785,4295,4295,4295,4295,0
20230601,152100,413926785,4295,4295,4295,4295,0
20230601,152000,413926785,4295,4295,4295,4295,0
20230601,151900,413926785,4295,4300,4300,4295,7258
20230601,151800,382717390,4290,4290,4290,4290,0
20230601,151700,382717390,4290,4300,4300,4290,7566
20230601,151600,350183605,4300,4300,4300,4300,79
20230601,151500,349843905,4290,4295,4295,4290,264
20230601,151400,348710030,4295,4295,4295,4295,5
20230601,151300,348688555,4295,4290,4295,4290,245
20230601,151200,347636285,4295,4295,4295,4295,158
20230601,151100,346957675,4300,4300,4300,4300,245
20230601,151000,345904175,4295,4300,4300,4295,118
20230601,150900,345396780,4300,4300,4300,4300,204
20230601,150800,344519580,4300,4300,4300,4295,52
20230601,150700,344295985,4300,4300,4300,4300,3921
20230601,150600,327435685,4300,4300,4300,4300,1245
20230601,150500,322082185,4295,4295,4295,4295,1
20230601,150400,322077890,4300,4300,4300,4300,264
20230601,150300,320942690,4300,4300,4300,4295,48
20230601,150200,320736295,4300,4300,4300,4300,303
20230601,150100,319433395,4300,4300,4300,4300,41
20230601,150000,319257095,4295,4300,4300,4295,206
20230601,145900,318371300,4300,4300,4300,4300,41
20230601,145800,318195000,4300,4275,4300,4275,181
20230601,145700,317417620,4295,4285,4295,4275,1089
20230601,145600,312759690,4295,4285,4295,4285,207
20230601,145500,311871565,4285,4285,4285,4285,2
20230601,145400,311862995,4285,4285,4285,4280,428
20230601,145300,310029515,4280,4285,4285,4280,205
20230601,145200,309151095,4285,4285,4285,4285,373
20230601,145100,307552790,4285,4295,4295,4285,203
20230601,145000,306680915,4290,4290,4290,4290,41
20230601,144900,306505025,4295,4290,4295,4290,280
20230601,144800,305302795,4285,4295,4295,4285,8
20230601,144700,305268455,4295,4290,4295,4290,244
20230601,144600,304220680,4295,4295,4295,4285,137
20230601,144500,303632285,4295,4295,4295,4290,266
20230601,144400,302490025,4295,4285,4295,4285,7
20230601,144300,302459975,4290,4295,4295,4290,254
20230601,144200,301369300,4290,4290,4290,4290,4
20230601,144100,301352140,4290,4280,4290,4280,204
20230601,144000,300476990,4290,4290,4290,4290,203
20230601,143900,299606120,4265,4290,4290,4265,15001
20230601,143800,235544505,4295,4300,4300,4295,243
20230601,143700,234499810,4290,4295,4295,4290,64
20230601,143600,234224970,4295,4295,4300,4295,855
20230601,143500,230551725,4295,4290,4295,4290,291
20230601,143400,229303120,4300,4295,4300,4290,324
20230601,143300,227910510,4295,4295,4300,4295,352
20230601,143200,226398445,4295,4295,4295,4295,204
20230601,143100,225522265,4295,4300,4300,4295,42
20230601,143000,225341870,4300,4300,4300,4300,203
20230601,142900,224468970,4295,4300,4300,4295,276
20230601,142800,223283425,4295,4295,4295,4295,46
20230601,142700,223085855,4295,4295,4295,4295,202
20230601,142600,222218265,4295,4295,4295,4295,96
20230601,142500,221805945,4295,4295,4295,4295,204
20230601,142400,220929765,4290,4295,4295,4290,43
20230601,142300,220745085,4295,4295,4295,4295,0
20230601,142200,220745085,4295,4290,4295,4290,92
20230601,142100,220349950,4295,4295,4295,4295,75
20230601,142000,220027825,4290,4290,4290,4290,0
20230601,141900,220027825,4290,4295,4295,4290,43
20230601,141800,219843145,4295,4295,4295,4295,0
20230601,141700,219843145,4295,4295,4295,4290,96
20230601,141600,219430835,4295,4295,4295,4295,0
20230601,141500,219430835,4295,4290,4295,4290,43
20230601,141400,219246155,4295,4295,4295,4295,43
20230601,141300,219061470,4295,4295,4295,4295,3
20230601,141200,219048585,4290,4295,4295,4290,47
20230601,141100,218846725,4295,4295,4295,4295,0
20230601,141000,218846725,4295,4290,4295,4290,43
20230601,140900,218662045,4295,4295,4295,4295,100
20230601,140800,218232545,4295,4295,4295,4295,43
20230601,140700,218047860,4295,4295,4295,4290,98
20230601,140600,217626955,4295,4295,4295,4295,50
20230601,140500,217412205,4290,4295,4295,4290,42
20230601,140400,217231820,4295,4295,4295,4295,50
20230601,140300,217017070,4295,4295,4295,4295,251
20230601,140200,215939025,4290,4290,4290,4290,1
20230601,140100,215934735,4295,4295,4295,4295,49
20230601,140000,215724280,4290,4295,4295,4290,43
20230601,135900,215539600,4295,4295,4295,4295,0
20230601,135800,215539600,4295,4290,4295,4290,43
20230601,135700,215354920,4295,4295,4295,4295,0
20230601,135600,215354920,4295,4295,4295,4295,790
20230601,135500,211961870,4290,4290,4290,4290,1
20230601,135400,211957580,4295,4295,4295,4295,83
20230601,135300,211601095,4290,4295,4295,4290,42
20230601,135200,211420710,4295,4295,4295,4295,46
20230601,135100,211223140,4295,4295,4295,4295,41
20230601,135000,211047045,4290,4290,4290,4290,1
20230601,134900,211042755,4295,4295,4295,4295,72
20230601,134800,210733515,4295,4290,4295,4290,930
20230601,134700,206743715,4290,4290,4290,4290,51
20230601,134600,206524925,4290,4290,4290,4290,42
20230601,134500,206344745,4290,4290,4290,4290,317
20230601,134400,204984815,4295,4295,4295,4295,46
20230601,134300,204787245,4290,4290,4290,4290,1
20230601,134200,204782955,4295,4295,4295,4295,41
20230601,134100,204606860,4290,4290,4290,4290,1
20230601,134000,204602570,4295,4295,4295,4295,42
20230601,133900,204422180,4295,4295,4295,4295,44
20230601,133800,204233200,4290,4295,4295,4290,3
20230601,133700,204220320,4295,4295,4295,4295,52
20230601,133600,203996980,4295,4290,4295,4290,3
20230601,133500,203984100,4295,4290,4295,4290,171
20230601,133400,203250305,4290,4290,4290,4290,0
20230601,133300,203250305,4290,4290,4295,4290,101
20230601,133200,202816810,4295,4295,4295,4295,142
20230601,133100,202206920,4290,4290,4290,4290,1
20230601,133000,202202630,4295,4295,4295,4295,41
20230601,132900,202026535,4290,4290,4290,4290,1
20230601,132800,202022245,4295,4295,4295,4295,16
20230601,132700,201953525,4280,4280,4280,4280,0
20230601,132600,201953525,4280,4290,4290,4280,3238
20230601,132500,188090425,4295,4295,4295,4295,41
20230601,132400,187914330,4290,4295,4300,4290,47
20230601,132300,187712470,4300,4300,4300,4300,3
20230601,132200,187699570,4295,4295,4295,4295,45
20230601,132100,187506295,4295,4295,4295,4295,1
20230601,132000,187502000,4300,4300,4300,4300,1
20230601,131900,187497700,4295,4300,4300,4295,101
20230601,131800,187063460,4305,4305,4305,4305,41
20230601,131700,186886955,4305,4305,4305,4305,83
20230601,131600,186529640,4305,4305,4305,4305,47
20230601,131500,186327305,4305,4305,4305,4305,0
20230601,131400,186327305,4305,4300,4305,4300,24
20230601,131300,186224000,4300,4300,4300,4300,0
20230601,131200,186224000,4300,4300,4300,4300,89
20230601,131100,185841300,4300,4300,4300,4300,47
20230601,131000,185639200,4300,4300,4300,4300,3
20230601,130900,185626300,4300,4300,4300,4300,41
20230601,130800,185450000,4300,4300,4300,4300,0
20230601,130700,185450000,4300,4305,4305,4300,89
20230601,130600,185067090,4300,4300,4300,4300,288
20230601,130500,183828690,4300,4295,4300,4295,49
20230601,130400,183618030,4295,4300,4300,4295,43
20230601,130300,183433140,4300,4300,4300,4300,0
20230601,130200,183433140,4300,4300,4300,4300,93
20230601,130100,183033240,4300,4300,4300,4300,11
20230601,130000,182985940,4300,4300,4300,4300,41
20230601,125900,182809640,4295,4295,4295,4295,500
20230601,125800,180662140,4295,4295,4295,4295,42
20230601,125700,180481750,4295,4295,4295,4295,71
20230601,125600,180176805,4295,4295,4295,4295,4
20230601,125500,180159625,4295,4295,4295,4295,44
20230601,125400,179970645,4290,4290,4290,4290,128
20230601,125300,179421525,4295,4295,4295,4295,42
20230601,125200,179241135,4295,4295,4295,4295,11
20230601,125100,179193890,4295,4295,4295,4295,41
20230601,125000,179017795,4295,4295,4295,4295,44
20230601,124900,178828815,4295,4295,4295,4295,3
20230601,124800,178815930,4295,4295,4295,4295,43
20230601,124700,178631245,4295,4295,4295,4295,50
20230601,124600,178416495,4295,4295,4295,4295,42
20230601,124500,178236105,4295,4295,4295,4295,92
20230601,124400,177840965,4295,4290,4295,4290,20
20230601,124300,177755120,4280,4280,4280,4280,0
20230601,124200,177755120,4280,4280,4280,4280,0
20230601,124100,177755120,4280,4290,4290,4280,812
20230601,124000,174276780,4290,4290,4290,4290,40
20230601,123900,174105180,4300,4300,4300,4300,3
20230601,123800,174092280,4280,4280,4280,4280,0
20230601,123700,174092280,4280,4295,4295,4280,1000
20230601,123600,169807775,4290,4295,4295,4290,800
20230601,123500,166375560,4300,4300,4300,4300,0
20230601,123400,166375560,4300,4295,4300,4295,48
20230601,123300,166169395,4300,4300,4300,4300,0
20230601,123200,166169395,4300,4300,4300,4300,53
20230601,123100,165941495,4300,4300,4300,4300,48
20230601,123000,165735095,4300,4300,4300,4300,0
20230601,122900,165735095,4300,4300,4300,4300,10
20230601,122800,165692095,4285,4295,4295,4285,865
20230601,122700,161982625,4300,4300,4300,4300,149
20230601,122600,161341925,4290,4290,4290,4290,0
20230601,122500,161341925,4290,4290,4290,4290,50
20230601,122400,161127425,4290,4300,4300,4290,916
20230601,122300,157195020,4300,4300,4300,4300,74
20230601,122200,156876820,4305,4305,4305,4305,71
20230601,122100,156571165,4305,4305,4305,4305,0
20230601,122000,156571165,4305,4300,4305,4300,21
20230601,121900,156480860,4300,4300,4300,4300,37
20230601,121800,156321760,4300,4300,4300,4300,1070
20230601,121700,151720760,4300,4300,4300,4300,202
20230601,121600,150852160,4300,4300,4300,4300,65
20230601,121500,150572660,4300,4300,4300,4300,42
20230601,121400,150392060,4300,4300,4300,4300,11
20230601,121300,150344760,4300,4300,4300,4300,45
20230601,121200,150151260,4300,4300,4300,4300,0
20230601,121100,150151260,4300,4300,4300,4300,52
20230601,121000,149927660,4300,4300,4300,4300,1
20230601,120900,149923360,4300,4300,4300,4300,41
20230601,120800,149747060,4300,4300,4300,4300,42
20230601,120700,149566460,4300,4300,4300,4300,0
20230601,120600,149566460,4300,4300,4300,4300,64
20230601,120500,149291260,4300,4300,4300,4300,0
20230601,120400,149291260,4300,4300,4300,4300,41
20230601,120300,149114960,4300,4300,4300,4300,0
20230601,120200,149114960,4300,4300,4300,4300,52
20230601,120100,148891360,4300,4300,4300,4300,41
20230601,120000,148715060,4300,4300,4300,4300,0
20230601,115900,148715060,4300,4300,4300,4300,43
20230601,115800,148530160,4300,4300,4300,4300,0
20230601,115700,148530160,4300,4300,4300,4300,41
20230601,115600,148353860,4295,4295,4295,4295,0
20230601,115500,148353860,4295,4295,4295,4295,111
20230601,115400,147877115,4295,4295,4295,4295,42
20230601,115300,147696725,4295,4295,4295,4295,0
20230601,115200,147696725,4295,4295,4295,4295,41
20230601,115100,147520630,4295,4295,4295,4295,0
20230601,115000,147520630,4295,4295,4295,4295,43
20230601,114900,147335945,4295,4295,4295,4295,3
20230601,114800,147323060,4295,4295,4295,4295,55
20230601,114700,147086835,4295,4295,4295,4295,41
20230601,114600,146910740,4295,4295,4295,4295,10
20230601,114500,146867790,4295,4295,4295,4295,45
20230601,114400,146674515,4295,4295,4295,4295,0
20230601,114300,146674515,4295,4290,4295,4290,195
20230601,114200,145837760,4295,4295,4295,4295,0
20230601,114100,145837760,4295,4295,4295,4295,42
20230601,114000,145657370,4295,4295,4295,4295,41
20230601,113900,145481275,4295,4295,4295,4295,0
20230601,113800,145481275,4295,4295,4295,4295,101
20230601,113700,145047480,4295,4295,4295,4295,0
20230601,113600,145047480,4295,4295,4295,4295,52
20230601,113500,144824140,4295,4295,4295,4295,22
20230601,113400,144729650,4295,4295,4295,4295,41
20230601,113300,144553555,4295,4295,4295,4295,67
20230601,113200,144265790,4295,4295,4295,4295,1
20230601,113100,144261495,4295,4295,4295,4295,144
20230601,113000,143643015,4295,4295,4295,4295,2
20230601,112900,143634425,4295,4295,4295,4295,125
20230601,112800,143097550,4295,4295,4295,4295,0
20230601,112700,143097550,4295,4295,4295,4295,42
20230601,112600,142917160,4295,4295,4295,4295,41
20230601,112500,142741065,4295,4295,4295,4295,5
20230601,112400,142719590,4295,4295,4295,4295,90
20230601,112300,142333040,4295,4295,4295,4295,0
20230601,112200,142333040,4295,4295,4295,4295,41
20230601,112100,142156945,4295,4295,4295,4295,7
20230601,112000,142126880,4295,4290,4295,4290,43
20230601,111900,141942200,4295,4295,4295,4295,51
20230601,111800,141723155,4290,4290,4290,4290,14
20230601,111700,141663095,4295,4295,4295,4295,57
20230601,111600,141418280,4290,4295,4295,4290,188
20230601,111500,140611670,4295,4295,4295,4295,42
20230601,111400,140431280,4295,4295,4295,4295,41
20230601,111300,140255185,4290,4290,4290,4290,11
20230601,111200,140207995,4295,4295,4295,4295,51
20230601,111100,139988950,4290,4290,4290,4290,15
20230601,111000,139924600,4295,4295,4295,4295,3
20230601,110900,139911715,4285,4290,4290,4285,228
20230601,110800,138934560,4290,4290,4290,4290,42
20230601,110700,138754380,4290,4290,4290,4290,54
20230601,110600,138522720,4290,4290,4290,4290,11
20230601,110500,138475530,4290,4290,4290,4290,42
20230601,110400,138295350,4290,4290,4290,4290,68
20230601,110300,138003630,4290,4290,4290,4290,292
20230601,110200,136750950,4290,4290,4290,4290,0
20230601,110100,136750950,4290,4290,4290,4290,42
20230601,110000,136570770,4290,4290,4290,4290,70
20230601,105900,136270470,4290,4290,4290,4290,0
20230601,105800,136270470,4290,4290,4290,4290,143
20230601,105700,135657000,4290,4290,4290,4290,0
20230601,105600,135657000,4290,4290,4290,4290,52
20230601,105500,135433920,4290,4290,4290,4290,159
20230601,105400,134751810,4295,4295,4295,4295,48
20230601,105300,134545650,4295,4295,4295,4295,41
20230601,105200,134369555,4295,4295,4295,4295,0
20230601,105100,134369555,4295,4295,4295,4295,56
20230601,105000,134129035,4295,4295,4295,4295,0
20230601,104900,134129035,4295,4295,4295,4295,44
20230601,104800,133940055,4295,4295,4295,4295,0
20230601,104700,133940055,4295,4295,4295,4295,41
20230601,104600,133763960,4295,4295,4295,4295,20
20230601,104500,133678060,4295,4295,4295,4295,496
20230601,104400,131547740,4300,4300,4300,4300,46
20230601,104300,131349940,4300,4290,4300,4290,2408
20230601,104200,121009265,4290,4290,4290,4290,92
20230601,104100,120614585,4290,4290,4290,4290,50
20230601,104000,120400085,4290,4290,4290,4290,49
20230601,103900,120189875,4290,4290,4290,4290,48
20230601,103800,119983955,4290,4290,4290,4290,0
20230601,103700,119983955,4290,4290,4290,4290,42
20230601,103600,119803775,4290,4290,4290,4290,0
20230601,103500,119803775,4290,4290,4290,4290,121
20230601,103400,119284685,4295,4295,4295,4295,0
20230601,103300,119284685,4295,4295,4295,4295,2
20230601,103200,119276095,4295,4295,4295,4295,3
20230601,103100,119263210,4275,4295,4295,4275,1002
20230601,103000,114974320,4295,4295,4295,4295,49
20230601,102900,114763865,4295,4295,4295,4295,142
20230601,102800,114153975,4300,4300,4300,4300,48
20230601,102700,113947575,4300,4300,4300,4300,182
20230601,102600,113164975,4300,4300,4300,4300,41
20230601,102500,112988675,4300,4300,4300,4300,47
20230601,102400,112786575,4300,4300,4300,4300,28
20230601,102300,112666175,4300,4300,4300,4300,64
20230601,102200,112390975,4300,4300,4300,4300,0
20230601,102100,112390975,4300,4300,4300,4295,54
20230601,102000,112158780,4300,4300,4300,4300,309
20230601,101900,110830080,4300,4300,4300,4300,119
20230601,101800,110318380,4300,4300,4300,4300,2
20230601,101700,110309780,4300,4300,4300,4300,70
20230601,101600,110008780,4300,4300,4300,4300,0
20230601,101500,110008780,4300,4300,4300,4300,4
20230601,101400,109991580,4300,4300,4300,4300,3
20230601,101300,109978680,4300,4300,4300,4300,11
20230601,101200,109931380,4280,4290,4290,4280,154
20230601,101100,109271620,4285,4285,4285,4285,1
20230601,101000,109267335,4280,4285,4285,4280,1500
20230601,100900,102847125,4305,4305,4305,4305,17
20230601,100800,102773940,4280,4280,4280,4280,0
20230601,100700,102773940,4280,4315,4315,4280,5106
20230601,100600,80858105,4310,4310,4310,4310,190
20230601,100500,80039205,4315,4315,4315,4315,41
20230601,100400,79862290,4310,4310,4315,4310,610
20230601,100300,77233165,4300,4300,4300,4300,2417
20230601,100200,66840065,4300,4300,4300,4300,41
20230601,100100,66663765,4300,4300,4300,4300,2
20230601,100000,66655165,4300,4300,4300,4300,837
20230601,095900,63056065,4300,4300,4300,4300,36
20230601,095800,62901265,4300,4295,4300,4295,92
20230601,095700,62505915,4295,4300,4300,4295,146
20230601,095600,61878125,4300,4290,4300,4290,2297
20230601,095500,52023985,4290,4290,4290,4290,158
20230601,095400,51346165,4285,4285,4285,4285,80
20230601,095300,51003365,4285,4285,4285,4285,376
20230601,095200,49392205,4280,4280,4280,4280,1
20230601,095100,49387925,4280,4280,4280,4280,43
20230601,095000,49203885,4280,4280,4280,4280,2
20230601,094900,49195325,4280,4280,4280,4280,37
20230601,094800,49036965,4275,4285,4285,4275,585
20230601,094700,46533945,4285,4285,4285,4285,4
20230601,094600,46516805,4285,4285,4285,4285,44
20230601,094500,46328265,4280,4280,4280,4280,0
20230601,094400,46328265,4280,4280,4280,4280,368
20230601,094300,44753225,4285,4285,4285,4285,51
20230601,094200,44534690,4285,4285,4285,4285,4
20230601,094100,44517550,4280,4280,4280,4280,78
20230601,094000,44183710,4280,4280,4280,4280,4
20230601,093900,44166590,4280,4280,4280,4280,643
20230601,093800,41414550,4280,4275,4280,4275,404
20230601,093700,39687440,4280,4280,4280,4280,51
20230601,093600,39469160,4280,4280,4280,4280,41
20230601,093500,39293680,4280,4280,4280,4280,2
20230601,093400,39285120,4280,4280,4280,4280,58
20230601,093300,39036880,4280,4280,4280,4280,3
20230601,093200,39024040,4280,4280,4280,4280,49
20230601,093100,38814320,4280,4280,4280,4280,26
20230601,093000,38703040,4280,4280,4280,4280,43
20230601,092900,38519000,4275,4280,4280,4270,459
20230601,092800,36557775,4275,4275,4275,4275,0
20230601,092700,36557775,4275,4280,4280,4275,229
20230601,092600,35578460,4285,4285,4285,4285,0
20230601,092500,35578460,4285,4285,4285,4285,11
20230601,092400,35531325,4285,4280,4285,4280,69
20230601,092300,35235955,4280,4280,4280,4280,0
20230601,092200,35235955,4280,4280,4280,4280,20
20230601,092100,35150355,4285,4285,4285,4285,0
20230601,092000,35150355,4285,4285,4285,4280,102
20230601,091900,34713785,4285,4285,4285,4285,2
20230601,091800,34705215,4270,4270,4270,4270,703
20230601,091700,31703405,4265,4260,4265,4260,2654
20230601,091600,20393460,4260,4260,4260,4260,30
20230601,091500,20265660,4260,4255,4260,4255,354
20230601,091400,18758625,4255,4260,4260,4255,608
20230601,091300,16171545,4255,4255,4255,4255,51
20230601,091200,15954540,4260,4260,4260,4260,119
20230601,091100,15447600,4260,4260,4260,4255,491
20230601,091000,13358100,4260,4260,4260,4260,5
20230601,090900,13336800,4260,4260,4260,4260,365
20230601,090800,11781900,4265,4265,4265,4265,14
20230601,090700,11722190,4265,4265,4265,4265,5
20230601,090600,11700865,4265,4260,4265,4255,725
20230601,090500,8615160,4265,4265,4265,4265,27
20230601,090400,8500005,4260,4260,4260,4260,0
20230601,090300,8500005,4260,4270,4270,4260,1509
20230601,090200,2063065,4270,4270,4270,4270,0
20230601,090100,2063065,4270,4300,4300,4270,356
20230601,090000,537600,4300,4300,4320,4300,125