KissMeData/220180/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,205700,973868695,3610,3610,3610,3610,13723
20230602,205600,973868695,3610,3610,3610,3610,0
20230602,205500,973868695,3610,3610,3610,3610,0
20230602,205400,973868695,3610,3610,3610,3610,0
20230602,205300,973868695,3610,3610,3610,3610,0
20230602,205200,973868695,3610,3610,3610,3610,0
20230602,205100,973868695,3610,3610,3610,3610,0
20230602,205000,973868695,3610,3610,3610,3610,0
20230602,204900,973868695,3610,3610,3610,3610,0
20230602,204800,973868695,3610,3610,3610,3610,0
20230602,204700,973868695,3610,3610,3610,3610,0
20230602,204600,973868695,3610,3610,3610,3610,0
20230602,204500,973868695,3610,3610,3610,3610,0
20230602,204400,973868695,3610,3610,3610,3610,0
20230602,204300,973868695,3610,3610,3610,3610,0
20230602,204200,973868695,3610,3610,3610,3610,0
20230602,204100,973868695,3610,3610,3610,3610,0
20230602,204000,973868695,3610,3610,3610,3610,0
20230602,203900,973868695,3610,3610,3610,3610,0
20230602,203800,973868695,3610,3610,3610,3610,0
20230602,203700,973868695,3610,3610,3610,3610,0
20230602,203600,973868695,3610,3610,3610,3610,0
20230602,203500,973868695,3610,3610,3610,3610,0
20230602,203400,973868695,3610,3610,3610,3610,0
20230602,203300,973868695,3610,3610,3610,3610,0
20230602,203200,973868695,3610,3610,3610,3610,0
20230602,203100,973868695,3610,3610,3610,3610,0
20230602,203000,973868695,3610,3610,3610,3610,0
20230602,202900,973868695,3610,3610,3610,3610,0
20230602,202800,973868695,3610,3610,3610,3610,0
20230602,202700,973868695,3610,3610,3610,3610,13723
20230602,202600,973868695,3610,3610,3610,3610,0
20230602,202500,973868695,3610,3610,3610,3610,0
20230602,202400,973868695,3610,3610,3610,3610,0
20230602,202300,973868695,3610,3610,3610,3610,0
20230602,202200,973868695,3610,3610,3610,3610,0
20230602,202100,973868695,3610,3610,3610,3610,0
20230602,202000,973868695,3610,3610,3610,3610,0
20230602,201900,973868695,3610,3610,3610,3610,0
20230602,201800,973868695,3610,3610,3610,3610,0
20230602,201700,973868695,3610,3610,3610,3610,0
20230602,201600,973868695,3610,3610,3610,3610,0
20230602,201500,973868695,3610,3610,3610,3610,0
20230602,201400,973868695,3610,3610,3610,3610,0
20230602,201300,973868695,3610,3610,3610,3610,0
20230602,201200,973868695,3610,3610,3610,3610,0
20230602,201100,973868695,3610,3610,3610,3610,0
20230602,201000,973868695,3610,3610,3610,3610,0
20230602,200900,973868695,3610,3610,3610,3610,0
20230602,200800,973868695,3610,3610,3610,3610,0
20230602,200700,973868695,3610,3610,3610,3610,0
20230602,200600,973868695,3610,3610,3610,3610,0
20230602,200500,973868695,3610,3610,3610,3610,0
20230602,200400,973868695,3610,3610,3610,3610,0
20230602,200300,973868695,3610,3610,3610,3610,0
20230602,200200,973868695,3610,3610,3610,3610,0
20230602,200100,973868695,3610,3610,3610,3610,0
20230602,200000,973868695,3610,3610,3610,3610,0
20230602,195900,973868695,3610,3610,3610,3610,0
20230602,195800,973868695,3610,3610,3610,3610,0
20230602,195700,973868695,3610,3610,3610,3610,13723
20230602,195600,973868695,3610,3610,3610,3610,0
20230602,195500,973868695,3610,3610,3610,3610,0
20230602,195400,973868695,3610,3610,3610,3610,0
20230602,195300,973868695,3610,3610,3610,3610,0
20230602,195200,973868695,3610,3610,3610,3610,0
20230602,195100,973868695,3610,3610,3610,3610,0
20230602,195000,973868695,3610,3610,3610,3610,0
20230602,194900,973868695,3610,3610,3610,3610,0
20230602,194800,973868695,3610,3610,3610,3610,0
20230602,194700,973868695,3610,3610,3610,3610,0
20230602,194600,973868695,3610,3610,3610,3610,0
20230602,194500,973868695,3610,3610,3610,3610,0
20230602,194400,973868695,3610,3610,3610,3610,0
20230602,194300,973868695,3610,3610,3610,3610,0
20230602,194200,973868695,3610,3610,3610,3610,0
20230602,194100,973868695,3610,3610,3610,3610,0
20230602,194000,973868695,3610,3610,3610,3610,0
20230602,193900,973868695,3610,3610,3610,3610,0
20230602,193800,973868695,3610,3610,3610,3610,0
20230602,193700,973868695,3610,3610,3610,3610,0
20230602,193600,973868695,3610,3610,3610,3610,0
20230602,193500,973868695,3610,3610,3610,3610,0
20230602,193400,973868695,3610,3610,3610,3610,0
20230602,193300,973868695,3610,3610,3610,3610,0
20230602,193200,973868695,3610,3610,3610,3610,0
20230602,193100,973868695,3610,3610,3610,3610,0
20230602,193000,973868695,3610,3610,3610,3610,0
20230602,192900,973868695,3610,3610,3610,3610,0
20230602,192800,973868695,3610,3610,3610,3610,0
20230602,192700,973868695,3610,3610,3610,3610,13723
20230602,192600,973868695,3610,3610,3610,3610,0
20230602,192500,973868695,3610,3610,3610,3610,0
20230602,192400,973868695,3610,3610,3610,3610,0
20230602,192300,973868695,3610,3610,3610,3610,0
20230602,192200,973868695,3610,3610,3610,3610,0
20230602,192100,973868695,3610,3610,3610,3610,0
20230602,192000,973868695,3610,3610,3610,3610,0
20230602,191900,973868695,3610,3610,3610,3610,0
20230602,191800,973868695,3610,3610,3610,3610,0
20230602,191700,973868695,3610,3610,3610,3610,0
20230602,191600,973868695,3610,3610,3610,3610,0
20230602,191500,973868695,3610,3610,3610,3610,0
20230602,191400,973868695,3610,3610,3610,3610,0
20230602,191300,973868695,3610,3610,3610,3610,0
20230602,191200,973868695,3610,3610,3610,3610,0
20230602,191100,973868695,3610,3610,3610,3610,0
20230602,191000,973868695,3610,3610,3610,3610,0
20230602,190900,973868695,3610,3610,3610,3610,0
20230602,190800,973868695,3610,3610,3610,3610,0
20230602,190700,973868695,3610,3610,3610,3610,0
20230602,190600,973868695,3610,3610,3610,3610,0
20230602,190500,973868695,3610,3610,3610,3610,0
20230602,190400,973868695,3610,3610,3610,3610,0
20230602,190300,973868695,3610,3610,3610,3610,0
20230602,190200,973868695,3610,3610,3610,3610,0
20230602,190100,973868695,3610,3610,3610,3610,0
20230602,190000,973868695,3610,3610,3610,3610,0
20230602,185900,973868695,3610,3610,3610,3610,0
20230602,185800,973868695,3610,3610,3610,3610,0
20230602,185700,973868695,3610,3610,3610,3610,13723
20230602,185600,973868695,3610,3610,3610,3610,0
20230602,185500,973868695,3610,3610,3610,3610,0
20230602,185400,973868695,3610,3610,3610,3610,0
20230602,185300,973868695,3610,3610,3610,3610,0
20230602,185200,973868695,3610,3610,3610,3610,0
20230602,185100,973868695,3610,3610,3610,3610,0
20230602,185000,973868695,3610,3610,3610,3610,0
20230602,184900,973868695,3610,3610,3610,3610,0
20230602,184800,973868695,3610,3610,3610,3610,0
20230602,184700,973868695,3610,3610,3610,3610,0
20230602,184600,973868695,3610,3610,3610,3610,0
20230602,184500,973868695,3610,3610,3610,3610,0
20230602,184400,973868695,3610,3610,3610,3610,0
20230602,184300,973868695,3610,3610,3610,3610,0
20230602,184200,973868695,3610,3610,3610,3610,0
20230602,184100,973868695,3610,3610,3610,3610,0
20230602,184000,973868695,3610,3610,3610,3610,0
20230602,183900,973868695,3610,3610,3610,3610,0
20230602,183800,973868695,3610,3610,3610,3610,0
20230602,183700,973868695,3610,3610,3610,3610,0
20230602,183600,973868695,3610,3610,3610,3610,0
20230602,183500,973868695,3610,3610,3610,3610,0
20230602,183400,973868695,3610,3610,3610,3610,0
20230602,183300,973868695,3610,3610,3610,3610,0
20230602,183200,973868695,3610,3610,3610,3610,0
20230602,183100,973868695,3610,3610,3610,3610,0
20230602,183000,973868695,3610,3610,3610,3610,0
20230602,182900,973868695,3610,3610,3610,3610,0
20230602,182800,973868695,3610,3610,3610,3610,0
20230602,182700,973868695,3610,3610,3610,3610,13723
20230602,182600,973868695,3610,3610,3610,3610,0
20230602,182500,973868695,3610,3610,3610,3610,0
20230602,182400,973868695,3610,3610,3610,3610,0
20230602,182300,973868695,3610,3610,3610,3610,0
20230602,182200,973868695,3610,3610,3610,3610,0
20230602,182100,973868695,3610,3610,3610,3610,0
20230602,182000,973868695,3610,3610,3610,3610,0
20230602,181900,973868695,3610,3610,3610,3610,0
20230602,181800,973868695,3610,3610,3610,3610,0
20230602,181700,973868695,3610,3610,3610,3610,0
20230602,181600,973868695,3610,3610,3610,3610,0
20230602,181500,973868695,3610,3610,3610,3610,0
20230602,181400,973868695,3610,3610,3610,3610,0
20230602,181300,973868695,3610,3610,3610,3610,0
20230602,181200,973868695,3610,3610,3610,3610,0
20230602,181100,973868695,3610,3610,3610,3610,0
20230602,181000,973868695,3610,3610,3610,3610,0
20230602,180900,973868695,3610,3610,3610,3610,0
20230602,180800,973868695,3610,3610,3610,3610,0
20230602,180700,973868695,3610,3610,3610,3610,0
20230602,180600,973868695,3610,3610,3610,3610,0
20230602,180500,973868695,3610,3610,3610,3610,0
20230602,180400,973868695,3610,3610,3610,3610,0
20230602,180300,973868695,3610,3610,3610,3610,0
20230602,180200,973868695,3610,3610,3610,3610,0
20230602,180100,973868695,3610,3610,3610,3610,0
20230602,180000,973868695,3610,3610,3610,3610,0
20230602,175900,973868695,3610,3610,3610,3610,0
20230602,175800,973868695,3610,3610,3610,3610,0
20230602,175700,973868695,3610,3610,3610,3610,13723
20230602,175600,973868695,3610,3610,3610,3610,0
20230602,175500,973868695,3610,3610,3610,3610,0
20230602,175400,973868695,3610,3610,3610,3610,0
20230602,175300,973868695,3610,3610,3610,3610,0
20230602,175200,973868695,3610,3610,3610,3610,0
20230602,175100,973868695,3610,3610,3610,3610,0
20230602,175000,973868695,3610,3610,3610,3610,0
20230602,174900,973868695,3610,3610,3610,3610,0
20230602,174800,973868695,3610,3610,3610,3610,0
20230602,174700,973868695,3610,3610,3610,3610,0
20230602,174600,973868695,3610,3610,3610,3610,0
20230602,174500,973868695,3610,3610,3610,3610,0
20230602,174400,973868695,3610,3610,3610,3610,0
20230602,174300,973868695,3610,3610,3610,3610,0
20230602,174200,973868695,3610,3610,3610,3610,0
20230602,174100,973868695,3610,3610,3610,3610,0
20230602,174000,973868695,3610,3610,3610,3610,0
20230602,173900,973868695,3610,3610,3610,3610,0
20230602,173800,973868695,3610,3610,3610,3610,0
20230602,173700,973868695,3610,3610,3610,3610,0
20230602,173600,973868695,3610,3610,3610,3610,0
20230602,173500,973868695,3610,3610,3610,3610,0
20230602,173400,973868695,3610,3610,3610,3610,0
20230602,173300,973868695,3610,3610,3610,3610,0
20230602,173200,973868695,3610,3610,3610,3610,0
20230602,173100,973868695,3610,3610,3610,3610,0
20230602,173000,973868695,3610,3610,3610,3610,0
20230602,172900,973868695,3610,3610,3610,3610,0
20230602,172800,973868695,3610,3610,3610,3610,0
20230602,172700,973868695,3610,3610,3610,3610,13723
20230602,172600,973868695,3610,3610,3610,3610,0
20230602,172500,973868695,3610,3610,3610,3610,0
20230602,172400,973868695,3610,3610,3610,3610,0
20230602,172300,973868695,3610,3610,3610,3610,0
20230602,172200,973868695,3610,3610,3610,3610,0
20230602,172100,973868695,3610,3610,3610,3610,0
20230602,172000,973868695,3610,3610,3610,3610,0
20230602,171900,973868695,3610,3610,3610,3610,0
20230602,171800,973868695,3610,3610,3610,3610,0
20230602,171700,973868695,3610,3610,3610,3610,0
20230602,171600,973868695,3610,3610,3610,3610,0
20230602,171500,973868695,3610,3610,3610,3610,0
20230602,171400,973868695,3610,3610,3610,3610,0
20230602,171300,973868695,3610,3610,3610,3610,0
20230602,171200,973868695,3610,3610,3610,3610,0
20230602,171100,973868695,3610,3610,3610,3610,0
20230602,171000,973868695,3610,3610,3610,3610,0
20230602,170900,973868695,3610,3610,3610,3610,0
20230602,170800,973868695,3610,3610,3610,3610,0
20230602,170700,973868695,3610,3610,3610,3610,0
20230602,170600,973868695,3610,3610,3610,3610,0
20230602,170500,973868695,3610,3610,3610,3610,0
20230602,170400,973868695,3610,3610,3610,3610,0
20230602,170300,973868695,3610,3610,3610,3610,0
20230602,170200,973868695,3610,3610,3610,3610,0
20230602,170100,973868695,3610,3610,3610,3610,0
20230602,170000,973868695,3610,3610,3610,3610,0
20230602,165900,973868695,3610,3610,3610,3610,0
20230602,165800,973868695,3610,3610,3610,3610,0
20230602,165700,973868695,3610,3610,3610,3610,13723
20230602,165600,973868695,3610,3610,3610,3610,0
20230602,165500,973868695,3610,3610,3610,3610,0
20230602,165400,973868695,3610,3610,3610,3610,0
20230602,165300,973868695,3610,3610,3610,3610,0
20230602,165200,973868695,3610,3610,3610,3610,0
20230602,165100,973868695,3610,3610,3610,3610,0
20230602,165000,973868695,3610,3610,3610,3610,0
20230602,164900,973868695,3610,3610,3610,3610,0
20230602,164800,973868695,3610,3610,3610,3610,0
20230602,164700,973868695,3610,3610,3610,3610,0
20230602,164600,973868695,3610,3610,3610,3610,0
20230602,164500,973868695,3610,3610,3610,3610,0
20230602,164400,973868695,3610,3610,3610,3610,0
20230602,164300,973868695,3610,3610,3610,3610,0
20230602,164200,973868695,3610,3610,3610,3610,0
20230602,164100,973868695,3610,3610,3610,3610,0
20230602,164000,973868695,3610,3610,3610,3610,0
20230602,163900,973868695,3610,3610,3610,3610,0
20230602,163800,973868695,3610,3610,3610,3610,0
20230602,163700,973868695,3610,3610,3610,3610,0
20230602,163600,973868695,3610,3610,3610,3610,0
20230602,163500,973868695,3610,3610,3610,3610,0
20230602,163400,973868695,3610,3610,3610,3610,0
20230602,163300,973868695,3610,3610,3610,3610,0
20230602,163200,973868695,3610,3610,3610,3610,0
20230602,163100,973868695,3610,3610,3610,3610,0
20230602,163000,973868695,3610,3610,3610,3610,0
20230602,162900,973868695,3610,3610,3610,3610,0
20230602,162800,973868695,3610,3610,3610,3610,0
20230602,162700,973868695,3610,3610,3610,3610,13723
20230602,162600,973868695,3610,3610,3610,3610,0
20230602,162500,973868695,3610,3610,3610,3610,0
20230602,162400,973868695,3610,3610,3610,3610,0
20230602,162300,973868695,3610,3610,3610,3610,0
20230602,162200,973868695,3610,3610,3610,3610,0
20230602,162100,973868695,3610,3610,3610,3610,0
20230602,162000,973868695,3610,3610,3610,3610,0
20230602,161900,973868695,3610,3610,3610,3610,0
20230602,161800,973868695,3610,3610,3610,3610,0
20230602,161700,973868695,3610,3610,3610,3610,0
20230602,161600,973868695,3610,3610,3610,3610,0
20230602,161500,973868695,3610,3610,3610,3610,0
20230602,161400,973868695,3610,3610,3610,3610,0
20230602,161300,973868695,3610,3610,3610,3610,0
20230602,161200,973868695,3610,3610,3610,3610,0
20230602,161100,973868695,3610,3610,3610,3610,0
20230602,161000,973868695,3610,3610,3610,3610,0
20230602,160900,973868695,3610,3610,3610,3610,0
20230602,160800,973868695,3610,3610,3610,3610,0
20230602,160700,973868695,3610,3610,3610,3610,0
20230602,160600,973868695,3610,3610,3610,3610,0
20230602,160500,973868695,3610,3610,3610,3610,0
20230602,160400,973868695,3610,3610,3610,3610,0
20230602,160300,973868695,3610,3610,3610,3610,0
20230602,160200,973868695,3610,3610,3610,3610,0
20230602,160100,973868695,3610,3610,3610,3610,0
20230602,160000,973868695,3610,3610,3610,3610,0
20230602,155900,973868695,3610,3610,3610,3610,0
20230602,155800,973868695,3610,3610,3610,3610,0
20230602,155700,973868695,3610,3610,3610,3610,13723
20230602,155600,973868695,3610,3610,3610,3610,0
20230602,155500,973868695,3610,3610,3610,3610,0
20230602,155400,973868695,3610,3610,3610,3610,0
20230602,155300,973868695,3610,3610,3610,3610,0
20230602,155200,973868695,3610,3610,3610,3610,0
20230602,155100,973868695,3610,3610,3610,3610,0
20230602,155000,973868695,3610,3610,3610,3610,0
20230602,154900,973868695,3610,3610,3610,3610,0
20230602,154800,973868695,3610,3610,3610,3610,0
20230602,154700,973868695,3610,3610,3610,3610,0
20230602,154600,973868695,3610,3610,3610,3610,0
20230602,154500,973868695,3610,3610,3610,3610,0
20230602,154400,973868695,3610,3610,3610,3610,0
20230602,154300,973868695,3610,3610,3610,3610,0
20230602,154200,973868695,3610,3610,3610,3610,0
20230602,154100,973868695,3610,3610,3610,3610,0
20230602,154000,973868695,3610,3610,3610,3610,0
20230602,153900,973868695,3610,3610,3610,3610,0
20230602,153800,973868695,3610,3610,3610,3610,0
20230602,153700,973868695,3610,3610,3610,3610,0
20230602,153600,973868695,3610,3610,3610,3610,0
20230602,153500,973868695,3610,3610,3610,3610,0
20230602,153400,973868695,3610,3610,3610,3610,0
20230602,153300,973868695,3610,3610,3610,3610,0
20230602,153200,973868695,3610,3610,3610,3610,0
20230602,153100,973868695,3610,3610,3610,3610,0
20230602,153000,973868695,3610,3610,3610,3610,13723
20230602,152900,924328665,3590,3590,3590,3590,0
20230602,152800,924328665,3590,3590,3590,3590,0
20230602,152700,924328665,3590,3590,3590,3590,0
20230602,152600,924328665,3590,3590,3590,3590,0
20230602,152500,924328665,3590,3590,3590,3590,0
20230602,152400,924328665,3590,3590,3590,3590,0
20230602,152300,924328665,3590,3590,3590,3590,0
20230602,152200,924328665,3590,3590,3590,3590,0
20230602,152100,924328665,3590,3590,3590,3590,0
20230602,152000,924328665,3590,3590,3590,3590,0
20230602,151900,924328665,3590,3580,3590,3580,1518
20230602,151800,918885080,3580,3570,3590,3570,2723
20230602,151700,909156155,3580,3575,3585,3575,2314
20230602,151600,900873835,3575,3585,3585,3575,1566
20230602,151500,895270690,3580,3575,3595,3575,5396
20230602,151400,875955660,3570,3565,3570,3565,3634
20230602,151300,862988425,3565,3570,3570,3565,62
20230602,151200,862767305,3570,3565,3570,3565,361
20230602,151100,861480250,3565,3565,3570,3565,719
20230602,151000,858916925,3570,3575,3575,3570,374
20230602,150900,857581655,3575,3575,3575,3575,3
20230602,150800,857570930,3575,3575,3575,3575,718
20230602,150700,855004080,3565,3570,3570,3565,2310
20230602,150600,846767430,3570,3575,3575,3570,229
20230602,150500,845949505,3580,3580,3580,3570,609
20230602,150400,843772430,3580,3570,3580,3570,2402
20230602,150300,835194325,3565,3555,3565,3555,3265
20230602,150200,823574005,3555,3555,3560,3550,3870
20230602,150100,809821585,3560,3560,3560,3560,1
20230602,150000,809818025,3560,3560,3560,3560,297
20230602,145900,808760705,3560,3560,3560,3560,100
20230602,145800,808404705,3565,3565,3565,3560,2001
20230602,145700,801280735,3565,3560,3565,3560,918
20230602,145600,798011085,3565,3560,3565,3560,32
20230602,145500,797897010,3570,3560,3570,3560,647
20230602,145400,795593680,3560,3565,3565,3560,501
20230602,145300,793809765,3570,3570,3570,3565,967
20230602,145200,790361115,3580,3570,3580,3570,21
20230602,145100,790285950,3575,3570,3575,3570,136
20230602,145000,789800250,3575,3570,3580,3570,41
20230602,144900,789653795,3575,3580,3580,3575,348
20230602,144800,788408120,3580,3580,3580,3580,0
20230602,144700,788408120,3580,3580,3580,3580,0
20230602,144600,788408120,3580,3580,3580,3580,0
20230602,144500,788408120,3580,3580,3580,3580,0
20230602,144400,788408120,3580,3575,3580,3575,4
20230602,144300,788393815,3575,3575,3575,3575,1
20230602,144200,788390240,3575,3580,3580,3575,83
20230602,144100,788093510,3580,3580,3580,3580,0
20230602,144000,788093510,3580,3580,3580,3580,18
20230602,143900,788029070,3595,3585,3595,3585,48
20230602,143800,787856795,3585,3580,3585,3580,303
20230602,143700,786771805,3575,3575,3575,3575,38
20230602,143600,786635955,3580,3580,3580,3580,0
20230602,143500,786635955,3580,3580,3580,3580,0
20230602,143400,786635955,3580,3580,3580,3580,18
20230602,143300,786571515,3580,3580,3580,3580,18
20230602,143200,786507075,3580,3580,3580,3580,0
20230602,143100,786507075,3580,3580,3580,3580,0
20230602,143000,786507075,3580,3570,3580,3555,3093
20230602,142900,775446945,3570,3570,3570,3570,180
20230602,142800,774804345,3570,3570,3570,3570,10
20230602,142700,774768645,3570,3570,3570,3570,0
20230602,142600,774768645,3570,3570,3570,3570,20
20230602,142500,774697245,3570,3565,3570,3565,519
20230602,142400,772846855,3565,3565,3565,3565,45
20230602,142300,772686430,3550,3565,3565,3550,50
20230602,142200,772508405,3565,3565,3565,3565,0
20230602,142100,772508405,3565,3565,3565,3565,0
20230602,142000,772508405,3565,3565,3565,3565,0
20230602,141900,772508405,3565,3565,3565,3565,280
20230602,141800,771510205,3565,3565,3565,3565,0
20230602,141700,771510205,3565,3565,3565,3565,0
20230602,141600,771510205,3565,3565,3565,3565,0
20230602,141500,771510205,3565,3555,3565,3550,16
20230602,141400,771453375,3560,3565,3565,3560,299
20230602,141300,770387940,3565,3560,3565,3560,2609
20230602,141200,761090065,3555,3555,3555,3555,332
20230602,141100,759909805,3555,3555,3555,3555,0
20230602,141000,759909805,3555,3555,3555,3555,1
20230602,140900,759906250,3550,3550,3550,3550,0
20230602,140800,759906250,3550,3550,3550,3550,1231
20230602,140700,755536200,3540,3545,3545,3540,1750
20230602,140600,749337115,3545,3545,3545,3545,63
20230602,140500,749113780,3545,3545,3545,3545,70
20230602,140400,748865630,3545,3545,3545,3545,543
20230602,140300,746940695,3545,3545,3545,3545,1413
20230602,140200,741931610,3540,3550,3550,3540,39
20230602,140100,741793530,3540,3540,3540,3540,0
20230602,140000,741793530,3540,3540,3540,3540,44
20230602,135900,741637770,3540,3555,3555,3540,6
20230602,135800,741616455,3540,3555,3555,3540,1469
20230602,135700,736395135,3555,3555,3555,3555,0
20230602,135600,736395135,3555,3555,3555,3555,50
20230602,135500,736217385,3555,3555,3555,3555,0
20230602,135400,736217385,3555,3555,3555,3555,2
20230602,135300,736210275,3555,3555,3555,3555,1
20230602,135200,736206720,3540,3555,3555,3540,82
20230602,135100,735916425,3540,3540,3540,3540,0
20230602,135000,735916425,3540,3560,3560,3540,206
20230602,134900,735187165,3540,3555,3555,3540,1332
20230602,134800,730468885,3550,3550,3550,3550,0
20230602,134700,730468885,3550,3550,3550,3550,232
20230602,134600,729645285,3550,3550,3550,3550,1000
20230602,134500,726095285,3550,3550,3550,3540,11
20230602,134400,726056245,3550,3550,3550,3550,21
20230602,134300,725981695,3550,3550,3550,3550,74
20230602,134200,725718995,3550,3550,3550,3550,5
20230602,134100,725701245,3555,3555,3555,3555,1
20230602,134000,725697690,3550,3550,3555,3550,1458
20230602,133900,720521475,3555,3550,3560,3550,1197
20230602,133800,716267825,3555,3555,3555,3555,0
20230602,133700,716267825,3555,3540,3555,3530,4317
20230602,133600,700977970,3535,3540,3540,3535,2913
20230602,133500,690670610,3535,3535,3535,3535,0
20230602,133400,690670610,3535,3535,3535,3535,62
20230602,133300,690451440,3530,3530,3530,3530,0
20230602,133200,690451440,3530,3555,3555,3530,6647
20230602,133100,666920640,3555,3555,3555,3555,51
20230602,133000,666739335,3555,3555,3555,3555,0
20230602,132900,666739335,3555,3555,3555,3555,0
20230602,132800,666739335,3555,3555,3555,3555,30
20230602,132700,666632685,3555,3555,3555,3555,0
20230602,132600,666632685,3555,3555,3555,3555,48
20230602,132500,666462045,3555,3555,3555,3555,125
20230602,132400,666017670,3555,3555,3555,3555,290
20230602,132300,664986720,3555,3555,3555,3555,0
20230602,132200,664986720,3555,3555,3555,3555,2
20230602,132100,664979610,3560,3560,3560,3560,386
20230602,132000,663605450,3570,3570,3570,3570,5
20230602,131900,663587600,3570,3560,3570,3560,114
20230602,131800,663181480,3560,3570,3570,3560,434
20230602,131700,661633460,3570,3570,3570,3570,0
20230602,131600,661633460,3570,3570,3570,3570,0
20230602,131500,661633460,3570,3570,3570,3570,1
20230602,131400,661629890,3570,3570,3570,3570,1
20230602,131300,661626320,3555,3555,3555,3555,500
20230602,131200,659848820,3555,3555,3555,3555,0
20230602,131100,659848820,3555,3555,3555,3555,1
20230602,131000,659845265,3570,3555,3570,3555,931
20230602,130900,656535545,3570,3570,3570,3570,1000
20230602,130800,652965545,3570,3570,3570,3570,365
20230602,130700,651662495,3570,3560,3570,3560,1000
20230602,130600,648099050,3560,3560,3560,3560,5
20230602,130500,648081250,3560,3560,3560,3560,100
20230602,130400,647725250,3560,3560,3560,3560,0
20230602,130300,647725250,3560,3550,3560,3550,309
20230602,130200,646627170,3560,3560,3560,3560,1
20230602,130100,646623610,3560,3560,3560,3560,0
20230602,130000,646623610,3560,3560,3560,3560,269
20230602,125900,645665970,3560,3560,3560,3560,28
20230602,125800,645566290,3550,3545,3550,3545,132
20230602,125700,645097940,3545,3545,3545,3545,0
20230602,125600,645097940,3545,3545,3545,3545,600
20230602,125500,642970940,3545,3545,3545,3545,0
20230602,125400,642970940,3545,3545,3545,3545,0
20230602,125300,642970940,3545,3550,3550,3545,11
20230602,125200,642931940,3545,3545,3545,3545,0
20230602,125100,642931940,3545,3545,3545,3545,203
20230602,125000,642212305,3545,3555,3555,3545,658
20230602,124900,639879315,3555,3555,3555,3555,0
20230602,124800,639879315,3555,3555,3555,3555,242
20230602,124700,639019005,3555,3555,3555,3555,290
20230602,124600,637988055,3555,3555,3555,3555,217
20230602,124500,637216620,3555,3555,3555,3555,281
20230602,124400,636217665,3545,3545,3545,3545,0
20230602,124300,636217665,3545,3545,3545,3545,446
20230602,124200,634636595,3545,3545,3545,3545,0
20230602,124100,634636595,3545,3545,3545,3545,11
20230602,124000,634597600,3545,3555,3555,3545,3035
20230602,123900,623838425,3555,3555,3555,3555,0
20230602,123800,623838425,3555,3555,3555,3555,101
20230602,123700,623479370,3555,3555,3555,3555,15
20230602,123600,623426045,3560,3555,3560,3555,605
20230602,123500,621274780,3555,3555,3555,3555,0
20230602,123400,621274780,3555,3555,3555,3555,0
20230602,123300,621274780,3555,3555,3555,3555,0
20230602,123200,621274780,3555,3545,3555,3545,3
20230602,123100,621264125,3550,3545,3550,3545,553
20230602,123000,619301075,3550,3550,3550,3550,0
20230602,122900,619301075,3550,3550,3550,3550,0
20230602,122800,619301075,3550,3550,3550,3550,5
20230602,122700,619283325,3550,3550,3550,3550,0
20230602,122600,619283325,3550,3550,3550,3550,0
20230602,122500,619283325,3550,3550,3550,3540,21
20230602,122400,619208875,3545,3540,3545,3540,166
20230602,122300,618620625,3535,3535,3535,3535,440
20230602,122200,617065225,3530,3530,3530,3530,86
20230602,122100,616761645,3530,3530,3530,3530,0
20230602,122000,616761645,3530,3530,3530,3530,0
20230602,121900,616761645,3530,3530,3530,3530,79
20230602,121800,616482775,3530,3530,3530,3530,50
20230602,121700,616306275,3530,3530,3530,3530,0
20230602,121600,616306275,3530,3535,3535,3530,1435
20230602,121500,611238225,3535,3535,3535,3535,200
20230602,121400,610531225,3535,3535,3535,3535,2
20230602,121300,610524155,3530,3530,3530,3530,305
20230602,121200,609447505,3530,3530,3530,3530,1
20230602,121100,609443975,3535,3535,3535,3535,300
20230602,121000,608383475,3525,3545,3545,3525,5000
20230602,120900,590712940,3555,3555,3555,3555,0
20230602,120800,590712940,3555,3555,3555,3555,228
20230602,120700,589902400,3555,3555,3555,3555,10
20230602,120600,589866850,3555,3555,3555,3555,2
20230602,120500,589859740,3545,3545,3545,3545,0
20230602,120400,589859740,3545,3555,3560,3540,1932
20230602,120300,583004025,3555,3555,3555,3555,0
20230602,120200,583004025,3555,3555,3555,3555,0
20230602,120100,583004025,3555,3555,3555,3555,0
20230602,120000,583004025,3555,3540,3555,3535,251
20230602,115900,582115585,3550,3550,3550,3550,501
20230602,115800,580337035,3550,3550,3550,3550,1
20230602,115700,580333485,3550,3530,3550,3530,1362
20230602,115600,575520540,3525,3535,3535,3525,2764
20230602,115500,565774325,3525,3545,3555,3525,6996
20230602,115400,541046665,3540,3545,3545,3540,1491
20230602,115300,535767970,3540,3545,3545,3540,3000
20230602,115200,525140345,3550,3550,3550,3550,0
20230602,115100,525140345,3550,3550,3550,3550,1
20230602,115000,525136795,3545,3550,3550,3545,2864
20230602,114900,514979150,3550,3560,3560,3550,488
20230602,114800,513246340,3555,3555,3555,3555,0
20230602,114700,513246340,3555,3565,3565,3555,454
20230602,114600,511632355,3550,3555,3555,3550,546
20230602,114500,509693925,3565,3565,3565,3565,0
20230602,114400,509693925,3565,3565,3565,3555,3
20230602,114300,509683240,3555,3565,3565,3550,617
20230602,114200,507492040,3570,3570,3570,3570,0
20230602,114100,507492040,3570,3570,3570,3550,102
20230602,114000,507129895,3560,3570,3570,3560,602
20230602,113900,504980850,3550,3555,3555,3550,378
20230602,113800,503638545,3555,3560,3560,3555,1456
20230602,113700,498457945,3560,3560,3565,3560,302
20230602,113600,497382820,3560,3565,3565,3560,15
20230602,113500,497329350,3565,3565,3565,3565,0
20230602,113400,497329350,3565,3570,3570,3565,3
20230602,113300,497318645,3565,3565,3565,3565,0
20230602,113200,497318645,3565,3570,3570,3565,11
20230602,113100,497279380,3570,3570,3570,3570,0
20230602,113000,497279380,3570,3570,3570,3570,0
20230602,112900,497279380,3570,3565,3570,3560,19
20230602,112800,497211670,3565,3565,3565,3565,10
20230602,112700,497176020,3565,3565,3565,3565,5
20230602,112600,497158195,3565,3560,3565,3560,320
20230602,112500,496018700,3560,3560,3560,3560,39
20230602,112400,495879860,3560,3560,3560,3560,14
20230602,112300,495830020,3560,3545,3560,3545,181
20230602,112200,495185675,3560,3555,3560,3545,1282
20230602,112100,490639080,3555,3555,3555,3555,6
20230602,112000,490617750,3555,3555,3555,3555,38
20230602,111900,490482660,3555,3555,3555,3555,13
20230602,111800,490436445,3560,3555,3560,3555,1075
20230602,111700,486609455,3555,3565,3565,3555,986
20230602,111600,483097045,3565,3550,3565,3540,5010
20230602,111500,465337645,3545,3545,3545,3545,0
20230602,111400,465337645,3545,3570,3570,3545,288
20230602,111300,464316380,3545,3560,3560,3545,613
20230602,111200,462140810,3575,3555,3575,3555,233
20230602,111100,461312395,3575,3575,3575,3575,0
20230602,111000,461312395,3575,3570,3575,3540,14032
20230602,110900,411494485,3585,3585,3585,3585,0
20230602,110800,411494485,3585,3585,3585,3585,15
20230602,110700,411440710,3585,3585,3585,3585,0
20230602,110600,411440710,3585,3585,3585,3585,1
20230602,110500,411437125,3570,3570,3570,3570,1500
20230602,110400,406082125,3585,3575,3585,3570,538
20230602,110300,404160615,3575,3575,3575,3575,422
20230602,110200,402651965,3570,3575,3575,3570,1658
20230602,110100,396727035,3575,3575,3575,3575,0
20230602,110000,396727035,3575,3575,3575,3575,1431
20230602,105900,391611210,3580,3585,3585,3580,5108
20230602,105800,373314350,3590,3590,3590,3590,5
20230602,105700,373296400,3590,3600,3600,3590,1353
20230602,105600,368437540,3595,3595,3595,3595,0
20230602,105500,368437540,3595,3595,3595,3595,18
20230602,105400,368372830,3595,3595,3600,3595,76
20230602,105300,368099585,3595,3595,3595,3595,28
20230602,105200,367998925,3595,3595,3595,3595,0
20230602,105100,367998925,3595,3595,3595,3595,400
20230602,105000,366560925,3595,3595,3595,3595,0
20230602,104900,366560925,3595,3595,3595,3595,0
20230602,104800,366560925,3595,3595,3595,3595,0
20230602,104700,366560925,3595,3595,3595,3595,0
20230602,104600,366560925,3595,3595,3595,3595,88
20230602,104500,366244565,3595,3590,3595,3585,1073
20230602,104400,362392140,3590,3590,3590,3590,0
20230602,104300,362392140,3590,3595,3595,3590,224
20230602,104200,361586865,3595,3590,3595,3590,38
20230602,104100,361450270,3590,3590,3590,3590,192
20230602,104000,360760990,3595,3595,3595,3595,0
20230602,103900,360760990,3595,3595,3595,3595,2
20230602,103800,360753800,3585,3590,3590,3585,161
20230602,103700,360176110,3600,3600,3600,3600,1
20230602,103600,360172510,3590,3590,3590,3590,0
20230602,103500,360172510,3590,3590,3590,3590,1050
20230602,103400,356403010,3600,3600,3600,3600,0
20230602,103300,356403010,3600,3600,3600,3600,0
20230602,103200,356403010,3600,3600,3600,3600,0
20230602,103100,356403010,3600,3600,3600,3600,0
20230602,103000,356403010,3600,3590,3600,3590,65
20230602,102900,356169610,3595,3595,3595,3595,20
20230602,102800,356097710,3600,3600,3600,3600,0
20230602,102700,356097710,3600,3600,3600,3600,56
20230602,102600,355896110,3600,3600,3600,3600,1
20230602,102500,355892510,3595,3590,3595,3590,297
20230602,102400,354826180,3595,3595,3595,3595,46
20230602,102300,354660810,3600,3600,3600,3600,0
20230602,102200,354660810,3600,3600,3600,3600,0
20230602,102100,354660810,3600,3600,3600,3600,0
20230602,102000,354660810,3600,3600,3600,3600,0
20230602,101900,354660810,3600,3600,3600,3600,165
20230602,101800,354066810,3600,3600,3600,3600,100
20230602,101700,353706810,3590,3590,3590,3590,919
20230602,101600,350407600,3595,3595,3595,3595,194
20230602,101500,349710170,3595,3595,3595,3595,110
20230602,101400,349314720,3590,3590,3595,3590,3300
20230602,101300,337467485,3595,3595,3595,3595,807
20230602,101200,334566320,3595,3595,3595,3595,175
20230602,101100,333937195,3595,3595,3595,3595,2
20230602,101000,333930005,3605,3600,3605,3595,5012
20230602,100900,315901585,3600,3600,3600,3600,700
20230602,100800,313381585,3605,3605,3605,3605,322
20230602,100700,312220775,3605,3610,3610,3605,923
20230602,100600,308893355,3605,3605,3605,3605,210
20230602,100500,308136305,3610,3610,3610,3610,2
20230602,100400,308129085,3610,3610,3610,3610,30
20230602,100300,308020785,3610,3605,3610,3605,23
20230602,100200,307937760,3600,3600,3600,3600,0
20230602,100100,307937760,3600,3600,3600,3600,1306
20230602,100000,303236160,3600,3600,3600,3600,2978
20230602,095900,292515360,3600,3600,3600,3600,847
20230602,095800,289466160,3610,3610,3610,3610,5
20230602,095700,289448110,3610,3610,3610,3610,0
20230602,095600,289448110,3610,3610,3610,3610,0
20230602,095500,289448110,3610,3610,3610,3610,0
20230602,095400,289448110,3610,3600,3610,3600,1395
20230602,095300,284414820,3595,3595,3595,3595,50
20230602,095200,284235070,3600,3600,3600,3600,55
20230602,095100,284037070,3610,3600,3610,3600,128
20230602,095000,283576220,3595,3605,3605,3595,1264
20230602,094900,279027200,3610,3610,3610,3610,201
20230602,094800,278301590,3610,3610,3610,3610,0
20230602,094700,278301590,3610,3610,3610,3610,1
20230602,094600,278297980,3610,3610,3610,3610,0
20230602,094500,278297980,3610,3610,3610,3610,1001
20230602,094400,274684370,3590,3590,3590,3590,0
20230602,094300,274684370,3590,3590,3590,3590,820
20230602,094200,271740570,3590,3590,3590,3590,0
20230602,094100,271740570,3590,3615,3615,3590,2292
20230602,094000,263490230,3615,3600,3615,3600,832
20230602,093900,260494520,3600,3600,3600,3600,0
20230602,093800,260494520,3600,3600,3600,3600,0
20230602,093700,260494520,3600,3600,3600,3595,1194
20230602,093600,256202035,3600,3605,3605,3600,2923
20230602,093500,245676090,3610,3600,3615,3600,188
20230602,093400,244996910,3610,3595,3610,3595,540
20230602,093300,243054255,3595,3595,3595,3595,324
20230602,093200,241889475,3595,3595,3600,3595,1627
20230602,093100,236040090,3590,3595,3595,3580,1253
20230602,093000,231547510,3590,3585,3600,3585,805
20230602,092900,228660900,3590,3590,3590,3590,104
20230602,092800,228287540,3585,3585,3585,3585,2
20230602,092700,228280370,3580,3585,3600,3580,2681
20230602,092600,218669030,3585,3590,3605,3580,3568
20230602,092500,205876805,3590,3600,3600,3590,12053
20230602,092400,162551695,3605,3610,3610,3605,2887
20230602,092300,152143155,3620,3620,3620,3620,0
20230602,092200,152143155,3620,3615,3620,3610,2268
20230602,092100,143955530,3615,3625,3625,3615,1192
20230602,092000,139646420,3620,3620,3620,3620,450
20230602,091900,138017420,3620,3625,3635,3620,1103
20230602,091800,134023735,3625,3625,3625,3625,1341
20230602,091700,129162610,3625,3630,3630,3625,687
20230602,091600,126671035,3635,3635,3635,3635,11
20230602,091500,126631050,3625,3650,3650,3625,2690
20230602,091400,116855470,3650,3650,3650,3650,17
20230602,091300,116793420,3640,3650,3655,3640,1696
20230602,091200,110609440,3660,3660,3660,3660,11
20230602,091100,110569180,3645,3645,3645,3645,201
20230602,091000,109836535,3650,3660,3660,3650,1239
20230602,090900,105313165,3660,3675,3675,3660,166
20230602,090800,104705455,3670,3660,3675,3660,2712
20230602,090700,94757095,3650,3645,3650,3645,11
20230602,090600,94716950,3645,3640,3660,3640,1430
20230602,090500,89489555,3640,3635,3655,3635,3479
20230602,090400,76791675,3635,3640,3640,3635,1325
20230602,090300,71975295,3645,3630,3645,3630,1119
20230602,090200,67904230,3620,3640,3640,3620,2260
20230602,090100,59701615,3640,3665,3665,3640,1952
20230602,090000,52594610,3650,3670,3675,3650,14348