KissMeData/289010/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204400,13714646620,4935,4935,4935,4935,19961
20230601,204300,13714646620,4935,4935,4935,4935,0
20230601,204200,13714646620,4935,4935,4935,4935,0
20230601,204100,13714646620,4935,4935,4935,4935,0
20230601,204000,13714646620,4935,4935,4935,4935,0
20230601,203900,13714646620,4935,4935,4935,4935,0
20230601,203800,13714646620,4935,4935,4935,4935,0
20230601,203700,13714646620,4935,4935,4935,4935,0
20230601,203600,13714646620,4935,4935,4935,4935,0
20230601,203500,13714646620,4935,4935,4935,4935,0
20230601,203400,13714646620,4935,4935,4935,4935,0
20230601,203300,13714646620,4935,4935,4935,4935,0
20230601,203200,13714646620,4935,4935,4935,4935,0
20230601,203100,13714646620,4935,4935,4935,4935,0
20230601,203000,13714646620,4935,4935,4935,4935,0
20230601,202900,13714646620,4935,4935,4935,4935,0
20230601,202800,13714646620,4935,4935,4935,4935,0
20230601,202700,13714646620,4935,4935,4935,4935,0
20230601,202600,13714646620,4935,4935,4935,4935,0
20230601,202500,13714646620,4935,4935,4935,4935,0
20230601,202400,13714646620,4935,4935,4935,4935,0
20230601,202300,13714646620,4935,4935,4935,4935,0
20230601,202200,13714646620,4935,4935,4935,4935,0
20230601,202100,13714646620,4935,4935,4935,4935,0
20230601,202000,13714646620,4935,4935,4935,4935,0
20230601,201900,13714646620,4935,4935,4935,4935,0
20230601,201800,13714646620,4935,4935,4935,4935,0
20230601,201700,13714646620,4935,4935,4935,4935,0
20230601,201600,13714646620,4935,4935,4935,4935,0
20230601,201500,13714646620,4935,4935,4935,4935,0
20230601,201400,13714646620,4935,4935,4935,4935,19961
20230601,201300,13714646620,4935,4935,4935,4935,0
20230601,201200,13714646620,4935,4935,4935,4935,0
20230601,201100,13714646620,4935,4935,4935,4935,0
20230601,201000,13714646620,4935,4935,4935,4935,0
20230601,200900,13714646620,4935,4935,4935,4935,0
20230601,200800,13714646620,4935,4935,4935,4935,0
20230601,200700,13714646620,4935,4935,4935,4935,0
20230601,200600,13714646620,4935,4935,4935,4935,0
20230601,200500,13714646620,4935,4935,4935,4935,0
20230601,200400,13714646620,4935,4935,4935,4935,0
20230601,200300,13714646620,4935,4935,4935,4935,0
20230601,200200,13714646620,4935,4935,4935,4935,0
20230601,200100,13714646620,4935,4935,4935,4935,0
20230601,200000,13714646620,4935,4935,4935,4935,0
20230601,195900,13714646620,4935,4935,4935,4935,0
20230601,195800,13714646620,4935,4935,4935,4935,0
20230601,195700,13714646620,4935,4935,4935,4935,0
20230601,195600,13714646620,4935,4935,4935,4935,0
20230601,195500,13714646620,4935,4935,4935,4935,0
20230601,195400,13714646620,4935,4935,4935,4935,0
20230601,195300,13714646620,4935,4935,4935,4935,0
20230601,195200,13714646620,4935,4935,4935,4935,0
20230601,195100,13714646620,4935,4935,4935,4935,0
20230601,195000,13714646620,4935,4935,4935,4935,0
20230601,194900,13714646620,4935,4935,4935,4935,0
20230601,194800,13714646620,4935,4935,4935,4935,0
20230601,194700,13714646620,4935,4935,4935,4935,0
20230601,194600,13714646620,4935,4935,4935,4935,0
20230601,194500,13714646620,4935,4935,4935,4935,0
20230601,194400,13714646620,4935,4935,4935,4935,19961
20230601,194300,13714646620,4935,4935,4935,4935,0
20230601,194200,13714646620,4935,4935,4935,4935,0
20230601,194100,13714646620,4935,4935,4935,4935,0
20230601,194000,13714646620,4935,4935,4935,4935,0
20230601,193900,13714646620,4935,4935,4935,4935,0
20230601,193800,13714646620,4935,4935,4935,4935,0
20230601,193700,13714646620,4935,4935,4935,4935,0
20230601,193600,13714646620,4935,4935,4935,4935,0
20230601,193500,13714646620,4935,4935,4935,4935,0
20230601,193400,13714646620,4935,4935,4935,4935,0
20230601,193300,13714646620,4935,4935,4935,4935,0
20230601,193200,13714646620,4935,4935,4935,4935,0
20230601,193100,13714646620,4935,4935,4935,4935,0
20230601,193000,13714646620,4935,4935,4935,4935,0
20230601,192900,13714646620,4935,4935,4935,4935,0
20230601,192800,13714646620,4935,4935,4935,4935,0
20230601,192700,13714646620,4935,4935,4935,4935,0
20230601,192600,13714646620,4935,4935,4935,4935,0
20230601,192500,13714646620,4935,4935,4935,4935,0
20230601,192400,13714646620,4935,4935,4935,4935,0
20230601,192300,13714646620,4935,4935,4935,4935,0
20230601,192200,13714646620,4935,4935,4935,4935,0
20230601,192100,13714646620,4935,4935,4935,4935,0
20230601,192000,13714646620,4935,4935,4935,4935,0
20230601,191900,13714646620,4935,4935,4935,4935,0
20230601,191800,13714646620,4935,4935,4935,4935,0
20230601,191700,13714646620,4935,4935,4935,4935,0
20230601,191600,13714646620,4935,4935,4935,4935,0
20230601,191500,13714646620,4935,4935,4935,4935,0
20230601,191400,13714646620,4935,4935,4935,4935,19961
20230601,191300,13714646620,4935,4935,4935,4935,0
20230601,191200,13714646620,4935,4935,4935,4935,0
20230601,191100,13714646620,4935,4935,4935,4935,0
20230601,191000,13714646620,4935,4935,4935,4935,0
20230601,190900,13714646620,4935,4935,4935,4935,0
20230601,190800,13714646620,4935,4935,4935,4935,0
20230601,190700,13714646620,4935,4935,4935,4935,0
20230601,190600,13714646620,4935,4935,4935,4935,0
20230601,190500,13714646620,4935,4935,4935,4935,0
20230601,190400,13714646620,4935,4935,4935,4935,0
20230601,190300,13714646620,4935,4935,4935,4935,0
20230601,190200,13714646620,4935,4935,4935,4935,0
20230601,190100,13714646620,4935,4935,4935,4935,0
20230601,190000,13714646620,4935,4935,4935,4935,0
20230601,185900,13714646620,4935,4935,4935,4935,0
20230601,185800,13714646620,4935,4935,4935,4935,0
20230601,185700,13714646620,4935,4935,4935,4935,0
20230601,185600,13714646620,4935,4935,4935,4935,0
20230601,185500,13714646620,4935,4935,4935,4935,0
20230601,185400,13714646620,4935,4935,4935,4935,0
20230601,185300,13714646620,4935,4935,4935,4935,0
20230601,185200,13714646620,4935,4935,4935,4935,0
20230601,185100,13714646620,4935,4935,4935,4935,0
20230601,185000,13714646620,4935,4935,4935,4935,0
20230601,184900,13714646620,4935,4935,4935,4935,0
20230601,184800,13714646620,4935,4935,4935,4935,0
20230601,184700,13714646620,4935,4935,4935,4935,0
20230601,184600,13714646620,4935,4935,4935,4935,0
20230601,184500,13714646620,4935,4935,4935,4935,0
20230601,184400,13714646620,4935,4935,4935,4935,19961
20230601,184300,13714646620,4935,4935,4935,4935,0
20230601,184200,13714646620,4935,4935,4935,4935,0
20230601,184100,13714646620,4935,4935,4935,4935,0
20230601,184000,13714646620,4935,4935,4935,4935,0
20230601,183900,13714646620,4935,4935,4935,4935,0
20230601,183800,13714646620,4935,4935,4935,4935,0
20230601,183700,13714646620,4935,4935,4935,4935,0
20230601,183600,13714646620,4935,4935,4935,4935,0
20230601,183500,13714646620,4935,4935,4935,4935,0
20230601,183400,13714646620,4935,4935,4935,4935,0
20230601,183300,13714646620,4935,4935,4935,4935,0
20230601,183200,13714646620,4935,4935,4935,4935,0
20230601,183100,13714646620,4935,4935,4935,4935,0
20230601,183000,13714646620,4935,4935,4935,4935,0
20230601,182900,13714646620,4935,4935,4935,4935,0
20230601,182800,13714646620,4935,4935,4935,4935,0
20230601,182700,13714646620,4935,4935,4935,4935,0
20230601,182600,13714646620,4935,4935,4935,4935,0
20230601,182500,13714646620,4935,4935,4935,4935,0
20230601,182400,13714646620,4935,4935,4935,4935,0
20230601,182300,13714646620,4935,4935,4935,4935,0
20230601,182200,13714646620,4935,4935,4935,4935,0
20230601,182100,13714646620,4935,4935,4935,4935,0
20230601,182000,13714646620,4935,4935,4935,4935,0
20230601,181900,13714646620,4935,4935,4935,4935,0
20230601,181800,13714646620,4935,4935,4935,4935,0
20230601,181700,13714646620,4935,4935,4935,4935,0
20230601,181600,13714646620,4935,4935,4935,4935,0
20230601,181500,13714646620,4935,4935,4935,4935,0
20230601,181400,13714646620,4935,4935,4935,4935,19961
20230601,181300,13714646620,4935,4935,4935,4935,0
20230601,181200,13714646620,4935,4935,4935,4935,0
20230601,181100,13714646620,4935,4935,4935,4935,0
20230601,181000,13714646620,4935,4935,4935,4935,0
20230601,180900,13714646620,4935,4935,4935,4935,0
20230601,180800,13714646620,4935,4935,4935,4935,0
20230601,180700,13714646620,4935,4935,4935,4935,0
20230601,180600,13714646620,4935,4935,4935,4935,0
20230601,180500,13714646620,4935,4935,4935,4935,0
20230601,180400,13714646620,4935,4935,4935,4935,0
20230601,180300,13714646620,4935,4935,4935,4935,0
20230601,180200,13714646620,4935,4935,4935,4935,0
20230601,180100,13714646620,4935,4935,4935,4935,0
20230601,180000,13714646620,4935,4935,4935,4935,0
20230601,175900,13714646620,4935,4935,4935,4935,0
20230601,175800,13714646620,4935,4935,4935,4935,0
20230601,175700,13714646620,4935,4935,4935,4935,0
20230601,175600,13714646620,4935,4935,4935,4935,0
20230601,175500,13714646620,4935,4935,4935,4935,0
20230601,175400,13714646620,4935,4935,4935,4935,0
20230601,175300,13714646620,4935,4935,4935,4935,0
20230601,175200,13714646620,4935,4935,4935,4935,0
20230601,175100,13714646620,4935,4935,4935,4935,0
20230601,175000,13714646620,4935,4935,4935,4935,0
20230601,174900,13714646620,4935,4935,4935,4935,0
20230601,174800,13714646620,4935,4935,4935,4935,0
20230601,174700,13714646620,4935,4935,4935,4935,0
20230601,174600,13714646620,4935,4935,4935,4935,0
20230601,174500,13714646620,4935,4935,4935,4935,0
20230601,174400,13714646620,4935,4935,4935,4935,19961
20230601,174300,13714646620,4935,4935,4935,4935,0
20230601,174200,13714646620,4935,4935,4935,4935,0
20230601,174100,13714646620,4935,4935,4935,4935,0
20230601,174000,13714646620,4935,4935,4935,4935,0
20230601,173900,13714646620,4935,4935,4935,4935,0
20230601,173800,13714646620,4935,4935,4935,4935,0
20230601,173700,13714646620,4935,4935,4935,4935,0
20230601,173600,13714646620,4935,4935,4935,4935,0
20230601,173500,13714646620,4935,4935,4935,4935,0
20230601,173400,13714646620,4935,4935,4935,4935,0
20230601,173300,13714646620,4935,4935,4935,4935,0
20230601,173200,13714646620,4935,4935,4935,4935,0
20230601,173100,13714646620,4935,4935,4935,4935,0
20230601,173000,13714646620,4935,4935,4935,4935,0
20230601,172900,13714646620,4935,4935,4935,4935,0
20230601,172800,13714646620,4935,4935,4935,4935,0
20230601,172700,13714646620,4935,4935,4935,4935,0
20230601,172600,13714646620,4935,4935,4935,4935,0
20230601,172500,13714646620,4935,4935,4935,4935,0
20230601,172400,13714646620,4935,4935,4935,4935,0
20230601,172300,13714646620,4935,4935,4935,4935,0
20230601,172200,13714646620,4935,4935,4935,4935,0
20230601,172100,13714646620,4935,4935,4935,4935,0
20230601,172000,13714646620,4935,4935,4935,4935,0
20230601,171900,13714646620,4935,4935,4935,4935,0
20230601,171800,13714646620,4935,4935,4935,4935,0
20230601,171700,13714646620,4935,4935,4935,4935,0
20230601,171600,13714646620,4935,4935,4935,4935,0
20230601,171500,13714646620,4935,4935,4935,4935,0
20230601,171400,13714646620,4935,4935,4935,4935,19961
20230601,171300,13714646620,4935,4935,4935,4935,0
20230601,171200,13714646620,4935,4935,4935,4935,0
20230601,171100,13714646620,4935,4935,4935,4935,0
20230601,171000,13714646620,4935,4935,4935,4935,0
20230601,170900,13714646620,4935,4935,4935,4935,0
20230601,170800,13714646620,4935,4935,4935,4935,0
20230601,170700,13714646620,4935,4935,4935,4935,0
20230601,170600,13714646620,4935,4935,4935,4935,0
20230601,170500,13714646620,4935,4935,4935,4935,0
20230601,170400,13714646620,4935,4935,4935,4935,0
20230601,170300,13714646620,4935,4935,4935,4935,0
20230601,170200,13714646620,4935,4935,4935,4935,0
20230601,170100,13714646620,4935,4935,4935,4935,0
20230601,170000,13714646620,4935,4935,4935,4935,0
20230601,165900,13714646620,4935,4935,4935,4935,0
20230601,165800,13714646620,4935,4935,4935,4935,0
20230601,165700,13714646620,4935,4935,4935,4935,0
20230601,165600,13714646620,4935,4935,4935,4935,0
20230601,165500,13714646620,4935,4935,4935,4935,0
20230601,165400,13714646620,4935,4935,4935,4935,0
20230601,165300,13714646620,4935,4935,4935,4935,0
20230601,165200,13714646620,4935,4935,4935,4935,0
20230601,165100,13714646620,4935,4935,4935,4935,0
20230601,165000,13714646620,4935,4935,4935,4935,0
20230601,164900,13714646620,4935,4935,4935,4935,0
20230601,164800,13714646620,4935,4935,4935,4935,0
20230601,164700,13714646620,4935,4935,4935,4935,0
20230601,164600,13714646620,4935,4935,4935,4935,0
20230601,164500,13714646620,4935,4935,4935,4935,0
20230601,164400,13714646620,4935,4935,4935,4935,19961
20230601,164300,13714646620,4935,4935,4935,4935,0
20230601,164200,13714646620,4935,4935,4935,4935,0
20230601,164100,13714646620,4935,4935,4935,4935,0
20230601,164000,13714646620,4935,4935,4935,4935,0
20230601,163900,13714646620,4935,4935,4935,4935,0
20230601,163800,13714646620,4935,4935,4935,4935,0
20230601,163700,13714646620,4935,4935,4935,4935,0
20230601,163600,13714646620,4935,4935,4935,4935,0
20230601,163500,13714646620,4935,4935,4935,4935,0
20230601,163400,13714646620,4935,4935,4935,4935,0
20230601,163300,13714646620,4935,4935,4935,4935,0
20230601,163200,13714646620,4935,4935,4935,4935,0
20230601,163100,13714646620,4935,4935,4935,4935,0
20230601,163000,13714646620,4935,4935,4935,4935,0
20230601,162900,13714646620,4935,4935,4935,4935,0
20230601,162800,13714646620,4935,4935,4935,4935,0
20230601,162700,13714646620,4935,4935,4935,4935,0
20230601,162600,13714646620,4935,4935,4935,4935,0
20230601,162500,13714646620,4935,4935,4935,4935,0
20230601,162400,13714646620,4935,4935,4935,4935,0
20230601,162300,13714646620,4935,4935,4935,4935,0
20230601,162200,13714646620,4935,4935,4935,4935,0
20230601,162100,13714646620,4935,4935,4935,4935,0
20230601,162000,13714646620,4935,4935,4935,4935,0
20230601,161900,13714646620,4935,4935,4935,4935,0
20230601,161800,13714646620,4935,4935,4935,4935,0
20230601,161700,13714646620,4935,4935,4935,4935,0
20230601,161600,13714646620,4935,4935,4935,4935,0
20230601,161500,13714646620,4935,4935,4935,4935,0
20230601,161400,13714646620,4935,4935,4935,4935,19961
20230601,161300,13714646620,4935,4935,4935,4935,0
20230601,161200,13714646620,4935,4935,4935,4935,0
20230601,161100,13714646620,4935,4935,4935,4935,0
20230601,161000,13714646620,4935,4935,4935,4935,0
20230601,160900,13714646620,4935,4935,4935,4935,0
20230601,160800,13714646620,4935,4935,4935,4935,0
20230601,160700,13714646620,4935,4935,4935,4935,0
20230601,160600,13714646620,4935,4935,4935,4935,0
20230601,160500,13714646620,4935,4935,4935,4935,0
20230601,160400,13714646620,4935,4935,4935,4935,0
20230601,160300,13714646620,4935,4935,4935,4935,0
20230601,160200,13714646620,4935,4935,4935,4935,0
20230601,160100,13714646620,4935,4935,4935,4935,0
20230601,160000,13714646620,4935,4935,4935,4935,0
20230601,155900,13714646620,4935,4935,4935,4935,0
20230601,155800,13714646620,4935,4935,4935,4935,0
20230601,155700,13714646620,4935,4935,4935,4935,0
20230601,155600,13714646620,4935,4935,4935,4935,0
20230601,155500,13714646620,4935,4935,4935,4935,0
20230601,155400,13714646620,4935,4935,4935,4935,0
20230601,155300,13714646620,4935,4935,4935,4935,0
20230601,155200,13714646620,4935,4935,4935,4935,0
20230601,155100,13714646620,4935,4935,4935,4935,0
20230601,155000,13714646620,4935,4935,4935,4935,0
20230601,154900,13714646620,4935,4935,4935,4935,0
20230601,154800,13714646620,4935,4935,4935,4935,0
20230601,154700,13714646620,4935,4935,4935,4935,0
20230601,154600,13714646620,4935,4935,4935,4935,0
20230601,154500,13714646620,4935,4935,4935,4935,0
20230601,154400,13714646620,4935,4935,4935,4935,19961
20230601,154300,13714646620,4935,4935,4935,4935,0
20230601,154200,13714646620,4935,4935,4935,4935,0
20230601,154100,13714646620,4935,4935,4935,4935,0
20230601,154000,13714646620,4935,4935,4935,4935,0
20230601,153900,13714646620,4935,4935,4935,4935,0
20230601,153800,13714646620,4935,4935,4935,4935,0
20230601,153700,13714646620,4935,4935,4935,4935,0
20230601,153600,13714646620,4935,4935,4935,4935,0
20230601,153500,13714646620,4935,4935,4935,4935,0
20230601,153400,13714646620,4935,4935,4935,4935,0
20230601,153300,13714646620,4935,4935,4935,4935,0
20230601,153200,13714646620,4935,4935,4935,4935,0
20230601,153100,13714646620,4935,4935,4935,4935,0
20230601,153000,13714646620,4935,4935,4935,4935,19961
20230601,152900,13616139085,4940,4940,4940,4940,0
20230601,152800,13616139085,4940,4940,4940,4940,0
20230601,152700,13616139085,4940,4940,4940,4940,0
20230601,152600,13616139085,4940,4940,4940,4940,0
20230601,152500,13616139085,4940,4940,4940,4940,0
20230601,152400,13616139085,4940,4940,4940,4940,0
20230601,152300,13616139085,4940,4940,4940,4940,0
20230601,152200,13616139085,4940,4940,4940,4940,0
20230601,152100,13616139085,4940,4940,4940,4940,0
20230601,152000,13616139085,4940,4940,4940,4940,0
20230601,151900,13616139085,4940,4950,4950,4940,659
20230601,151800,13612880965,4940,4940,4950,4940,1200
20230601,151700,13606947480,4950,4955,4960,4945,4847
20230601,151600,13582953205,4955,4955,4955,4955,279
20230601,151500,13581570760,4955,4950,4955,4950,1122
20230601,151400,13576011475,4955,4950,4955,4950,53
20230601,151300,13575749120,4950,4955,4955,4950,1024
20230601,151200,13570676290,4955,4955,4965,4950,3196
20230601,151100,13554836255,4960,4955,4960,4955,266
20230601,151000,13553517245,4950,4960,4960,4950,131
20230601,150900,13552867495,4960,4960,4960,4960,0
20230601,150800,13552867495,4960,4960,4960,4960,1
20230601,150700,13552862535,4960,4950,4960,4945,1494
20230601,150600,13545471390,4950,4950,4950,4950,30
20230601,150500,13545322890,4950,4955,4955,4950,305
20230601,150400,13543811640,4955,4955,4955,4950,587
20230601,150300,13540903365,4955,4955,4955,4955,338
20230601,150200,13539228575,4955,4955,4955,4955,523
20230601,150100,13536637110,4945,4960,4960,4945,425
20230601,150000,13534530370,4950,4950,4950,4950,659
20230601,145900,13531268320,4945,4950,4950,4945,368
20230601,145800,13529447100,4950,4950,4955,4950,763
20230601,145700,13525666770,4950,4940,4950,4940,1161
20230601,145600,13519926505,4940,4940,4940,4940,222
20230601,145500,13518829825,4940,4940,4940,4940,900
20230601,145400,13514383825,4940,4940,4940,4940,607
20230601,145300,13511385245,4935,4935,4935,4935,0
20230601,145200,13511385245,4935,4945,4945,4935,2073
20230601,145100,13501148335,4950,4950,4950,4950,85
20230601,145000,13500727585,4960,4960,4960,4960,52
20230601,144900,13500469665,4960,4950,4960,4950,51
20230601,144800,13500217205,4960,4960,4960,4960,1000
20230601,144700,13495257205,4960,4960,4960,4960,0
20230601,144600,13495257205,4960,4940,4960,4940,92
20230601,144500,13494802425,4940,4940,4940,4940,398
20230601,144400,13492836305,4940,4940,4940,4940,1
20230601,144300,13492831365,4940,4940,4940,4940,0
20230601,144200,13492831365,4940,4940,4940,4940,0
20230601,144100,13492831365,4940,4940,4940,4940,24
20230601,144000,13492712805,4940,4945,4945,4940,401
20230601,143900,13490731570,4940,4945,4945,4940,926
20230601,143800,13486155005,4940,4940,4940,4940,0
20230601,143700,13486155005,4940,4945,4945,4940,530
20230601,143600,13483535580,4940,4940,4940,4940,0
20230601,143500,13483535580,4940,4955,4960,4940,65
20230601,143400,13483213225,4940,4940,4940,4940,0
20230601,143300,13483213225,4940,4940,4940,4940,0
20230601,143200,13483213225,4940,4940,4940,4940,564
20230601,143100,13480427065,4935,4935,4935,4935,0
20230601,143000,13480427065,4935,4935,4935,4935,312
20230601,142900,13478887345,4940,4935,4940,4935,818
20230601,142800,13474846565,4935,4935,4935,4935,0
20230601,142700,13474846565,4935,4940,4940,4935,8001
20230601,142600,13435354955,4935,4940,4940,4935,1306
20230601,142500,13428908240,4940,4940,4940,4940,50
20230601,142400,13428661240,4940,4940,4940,4940,380
20230601,142300,13426784040,4940,4940,4940,4940,0
20230601,142200,13426784040,4940,4950,4950,4940,800
20230601,142100,13422829550,4950,4950,4950,4950,0
20230601,142000,13422829550,4950,4950,4950,4950,492
20230601,141900,13420394150,4950,4950,4950,4945,111
20230601,141800,13419844750,4950,4950,4950,4950,0
20230601,141700,13419844750,4950,4950,4950,4950,0
20230601,141600,13419844750,4950,4950,4950,4950,0
20230601,141500,13419844750,4950,4945,4950,4945,225
20230601,141400,13418731480,4945,4950,4950,4945,211
20230601,141300,13417687970,4950,4950,4950,4950,370
20230601,141200,13415856470,4970,4970,4970,4950,78
20230601,141100,13415470190,4970,4965,4970,4965,332
20230601,141000,13413820255,4965,4965,4965,4965,125
20230601,140900,13413199630,4965,4965,4965,4945,47
20230601,140800,13412967110,4945,4950,4950,4945,300
20230601,140700,13411482920,4955,4955,4955,4955,269
20230601,140600,13410150025,4950,4950,4950,4950,55
20230601,140500,13409877775,4945,4945,4945,4945,1
20230601,140400,13409872830,4945,4945,4945,4945,100
20230601,140300,13409378330,4945,4945,4945,4945,55
20230601,140200,13409106355,4950,4945,4950,4945,229
20230601,140100,13407973005,4940,4950,4950,4940,432
20230601,140000,13405836980,4950,4950,4950,4950,37
20230601,135900,13405653830,4950,4950,4950,4950,1
20230601,135800,13405648880,4955,4960,4960,4955,1273
20230601,135700,13399340150,4960,4960,4960,4960,472
20230601,135600,13396999030,4960,4960,4965,4955,292
20230601,135500,13395550450,4960,4960,4960,4960,226
20230601,135400,13394429490,4955,4955,4960,4955,173
20230601,135300,13393572270,4955,4955,4955,4955,140
20230601,135200,13392878570,4955,4955,4955,4955,1
20230601,135100,13392873615,4955,4950,4955,4950,369
20230601,135000,13391045270,4945,4940,4950,4935,420
20230601,134900,13388969880,4940,4940,4940,4940,87
20230601,134800,13388540100,4955,4955,4955,4955,50
20230601,134700,13388292350,4955,4955,4955,4955,2
20230601,134600,13388282440,4935,4955,4955,4935,174
20230601,134500,13387423470,4960,4935,4960,4935,1365
20230601,134400,13380686645,4935,4935,4935,4935,515
20230601,134300,13378145120,4935,4935,4935,4935,398
20230601,134200,13376180990,4935,4935,4935,4935,520
20230601,134100,13373614790,4940,4940,4940,4940,929
20230601,134000,13369025530,4940,4940,4940,4940,410
20230601,133900,13367000130,4940,4940,4940,4940,0
20230601,133800,13367000130,4940,4955,4955,4940,1152
20230601,133700,13361299490,4955,4955,4955,4955,50
20230601,133600,13361051740,4955,4960,4960,4955,1004
20230601,133500,13356076905,4960,4960,4960,4960,6
20230601,133400,13356047145,4955,4955,4955,4955,455
20230601,133300,13353792620,4955,4955,4955,4955,0
20230601,133200,13353792620,4955,4960,4960,4955,993
20230601,133100,13348871555,4960,4960,4960,4960,225
20230601,133000,13347755555,4960,4960,4960,4960,75
20230601,132900,13347383555,4960,4960,4960,4960,3
20230601,132800,13347368675,4960,4960,4960,4960,123
20230601,132700,13346758595,4960,4960,4960,4960,472
20230601,132600,13344417475,4955,4955,4955,4955,5
20230601,132500,13344392700,4960,4960,4960,4955,200
20230601,132400,13343401645,4960,4960,4960,4955,313
20230601,132300,13341850325,4955,4955,4955,4955,1
20230601,132200,13341845370,4960,4960,4960,4960,0
20230601,132100,13341845370,4960,4950,4960,4950,676
20230601,132000,13338493510,4950,4960,4960,4950,1052
20230601,131900,13333284490,4950,4950,4950,4950,95
20230601,131800,13332814240,4950,4950,4950,4950,96
20230601,131700,13332339040,4940,4945,4945,4940,79
20230601,131600,13331948655,4940,4950,4950,4935,153
20230601,131500,13331192845,4950,4935,4950,4935,80
20230601,131400,13330796860,4935,4950,4955,4935,702
20230601,131300,13327332295,4960,4960,4960,4960,0
20230601,131200,13327332295,4960,4940,4960,4935,2412
20230601,131100,13315423875,4940,4940,4940,4940,20
20230601,131000,13315325075,4940,4940,4940,4940,867
20230601,130900,13311042095,4935,4935,4935,4935,0
20230601,130800,13311042095,4935,4960,4965,4935,3
20230601,130700,13311027235,4930,4945,4945,4930,2343
20230601,130600,13299464630,4965,4965,4965,4965,19
20230601,130500,13299370295,4965,4965,4965,4965,91
20230601,130400,13298918480,4965,4940,4965,4935,111
20230601,130300,13298370360,4935,4945,4945,4935,6918
20230601,130200,13264208860,4965,4950,4965,4950,303
20230601,130100,13262708965,4950,4950,4950,4950,1
20230601,130000,13262704015,4950,4950,4955,4950,2626
20230601,125900,13249694370,4940,4950,4955,4940,2061
20230601,125800,13239500750,4955,4955,4955,4950,53
20230601,125700,13239238270,4940,4950,4950,4940,140
20230601,125600,13238545985,4950,4950,4950,4950,680
20230601,125500,13235179985,4940,4940,4940,4940,500
20230601,125400,13232709985,4935,4950,4950,4935,3284
20230601,125300,13216495005,4950,4950,4950,4950,474
20230601,125200,13214148705,4940,4970,4970,4940,3183
20230601,125100,13198424530,4945,4960,4970,4945,8264
20230601,125000,13157532260,4960,4960,4970,4960,161
20230601,124900,13156733660,4960,4960,4960,4960,32
20230601,124800,13156574940,4960,4960,4970,4960,238
20230601,124700,13155393760,4960,4975,4975,4960,53
20230601,124600,13155130805,4975,4955,4975,4950,4330
20230601,124500,13133689895,4950,4965,4975,4950,8018
20230601,124400,13093946140,4965,4970,4970,4965,425
20230601,124300,13091834805,4970,4970,4970,4970,552
20230601,124200,13089091365,4970,4970,4975,4970,395
20230601,124100,13087128115,4975,4970,4975,4970,3216
20230601,124000,13071143110,4970,4975,4975,4970,101
20230601,123900,13070641135,4975,4975,4975,4975,121
20230601,123800,13070039160,4970,4975,4975,4970,177
20230601,123700,13069158915,4975,4985,4985,4975,610
20230601,123600,13066123115,4975,4975,4975,4975,336
20230601,123500,13064451515,4975,4980,4980,4975,1564
20230601,123400,13056670415,4980,4980,4980,4980,185
20230601,123300,13055749115,4975,4980,4980,4975,129
20230601,123200,13055107250,4975,4975,4975,4975,381
20230601,123100,13053211775,4980,4975,4980,4975,481
20230601,123000,13050818795,4975,4985,4985,4975,2634
20230601,122900,13037699265,4990,4985,4990,4985,1485
20230601,122800,13030296380,4990,4985,4990,4985,979
20230601,122700,13025415425,4985,4985,4985,4980,512
20230601,122600,13022864605,4985,4985,4985,4985,352
20230601,122500,13021109885,4985,4985,4985,4985,372
20230601,122400,13019255465,4985,4985,4990,4985,377
20230601,122300,13017376115,4985,4985,4985,4980,4535
20230601,122200,12994770660,4985,4990,4990,4985,1604
20230601,122100,12986774030,4995,4995,4995,4995,10
20230601,122000,12986724080,4990,4990,4990,4990,8235
20230601,121900,12945631430,4990,5000,5010,4990,2157
20230601,121800,12934855790,5000,4995,5000,4995,60
20230601,121700,12934555840,4995,4995,4995,4995,124
20230601,121600,12933936460,4995,5010,5010,4990,6775
20230601,121500,12900097790,5010,5020,5020,5010,429
20230601,121400,12897947210,5020,5020,5020,5020,0
20230601,121300,12897947210,5020,5020,5020,5020,1340
20230601,121200,12891220410,5020,5030,5030,5020,753
20230601,121100,12887440050,5020,5020,5020,5020,115
20230601,121000,12886862750,5020,5010,5020,5000,1090
20230601,120900,12881409380,5000,5010,5020,5000,112
20230601,120800,12880847780,5010,5010,5010,5010,1082
20230601,120700,12875426960,5010,5000,5010,5000,232
20230601,120600,12874266950,5000,5000,5000,5000,0
20230601,120500,12874266950,5000,5000,5000,5000,0
20230601,120400,12874266950,5000,5000,5000,5000,4409
20230601,120300,12852221950,5000,5000,5000,5000,368
20230601,120200,12850381950,5010,5010,5010,5010,21
20230601,120100,12850276740,5010,5000,5010,5000,2113
20230601,120000,12839705620,5000,5000,5000,5000,2434
20230601,115900,12827535620,5010,5020,5020,5010,1497
20230601,115800,12820035580,5020,5020,5020,5020,1328
20230601,115700,12813369020,5020,5020,5030,5020,901
20230601,115600,12808845000,5020,5020,5020,5020,2000
20230601,115500,12798805000,5020,5020,5020,5020,1399
20230601,115400,12791782020,5020,5030,5030,5020,35
20230601,115300,12791606160,5030,5030,5030,5020,95
20230601,115200,12791128650,5030,5030,5030,5030,5
20230601,115100,12791103500,5040,5040,5040,5040,1576
20230601,115000,12783160460,5040,5040,5050,5040,535
20230601,114900,12780463960,5040,5030,5040,5020,188
20230601,114800,12779518450,5020,5040,5040,5020,1551
20230601,114700,12771717070,5040,5040,5040,5020,864
20230601,114600,12767370630,5030,5020,5040,5020,1348
20230601,114500,12760586960,5030,5000,5040,5000,2631
20230601,114400,12747391860,5000,5010,5010,5000,2075
20230601,114300,12737016460,5010,5010,5020,5010,1584
20230601,114200,12729079780,5010,5020,5020,5000,5305
20230601,114100,12702522310,5020,5020,5020,5020,775
20230601,114000,12698631810,5020,5020,5030,5020,2369
20230601,113900,12686736980,5030,5030,5030,5020,1177
20230601,113800,12680822540,5030,5030,5030,5030,110
20230601,113700,12680269240,5030,5030,5030,5020,1456
20230601,113600,12672946530,5050,5050,5050,5050,0
20230601,113500,12672946530,5050,5050,5050,5050,11
20230601,113400,12672890980,5050,5050,5050,5050,593
20230601,113300,12669896330,5060,5060,5060,5060,19
20230601,113200,12669800190,5060,5020,5060,5020,122
20230601,113100,12669184690,5020,5040,5050,5020,763
20230601,113000,12665349290,5040,5050,5060,5040,1008
20230601,112900,12660263880,5050,5040,5050,5040,479
20230601,112800,12657849130,5040,5040,5050,5030,510
20230601,112700,12655281900,5040,5040,5040,5040,222
20230601,112600,12654163020,5030,5030,5030,5030,0
20230601,112500,12654163020,5030,5030,5040,5030,78
20230601,112400,12653770470,5030,5020,5030,5020,95
20230601,112300,12653293550,5020,5030,5030,5020,1635
20230601,112200,12645077410,5030,5030,5030,5030,186
20230601,112100,12644141830,5030,5030,5040,5030,384
20230601,112000,12642210300,5030,5030,5040,5030,160
20230601,111900,12641405490,5020,5030,5030,5020,739
20230601,111800,12637691490,5030,5030,5030,5020,35
20230601,111700,12637515560,5020,5020,5030,5020,4969
20230601,111600,12612543810,5010,5010,5020,5010,600
20230601,111500,12609536810,5020,5020,5030,5010,2300
20230601,111400,12598011240,5020,5030,5030,5020,374
20230601,111300,12596133240,5030,5020,5040,5020,561
20230601,111200,12593316660,5030,5010,5030,5010,877
20230601,111100,12588919340,5020,5020,5030,5020,388
20230601,111000,12586971530,5030,5040,5040,5020,337
20230601,110900,12585276430,5010,5010,5050,5010,1553
20230601,110800,12577482780,5020,5020,5020,5020,1004
20230601,110700,12572442700,5010,5010,5020,5010,934
20230601,110600,12567762340,5010,5010,5020,5010,3257
20230601,110500,12551440170,5010,5040,5040,5010,3332
20230601,110400,12534685910,5040,5050,5060,5040,487
20230601,110300,12532226820,5050,5040,5050,5040,749
20230601,110200,12528450030,5040,5030,5040,5030,242
20230601,110100,12527232750,5020,5030,5030,5010,515
20230601,110000,12524647390,5030,5030,5030,5010,10331
20230601,105900,12472862960,5030,5020,5030,5010,1741
20230601,105800,12464131850,5020,5050,5050,5020,4750
20230601,105700,12440286110,5050,5040,5050,5020,4062
20230601,105600,12419854980,5030,5040,5040,5030,531
20230601,105500,12417180990,5040,5030,5040,5030,615
20230601,105400,12414087510,5040,5020,5040,5020,4857
20230601,105300,12389697350,5020,5030,5030,5020,4960
20230601,105200,12364775650,5030,5050,5050,5030,2089
20230601,105100,12354249420,5060,5060,5060,5040,161
20230601,105000,12353435700,5030,5050,5060,5030,6517
20230601,104900,12320594650,5050,5060,5070,5050,139
20230601,104800,12319892400,5060,5070,5080,5060,2672
20230601,104700,12306354760,5070,5030,5080,5020,3397
20230601,104600,12289236800,5030,5040,5050,5030,7577
20230601,104500,12251108400,5040,5100,5100,5040,31797
20230601,104400,12089903250,5100,5090,5100,5090,4019
20230601,104300,12069414000,5090,5100,5100,5090,8715
20230601,104200,12025042280,5100,5050,5110,5050,24677
20230601,104100,11899418690,5050,5060,5060,5050,4121
20230601,104000,11878599850,5060,5040,5060,5030,8305
20230601,103900,11836670180,5040,5040,5050,5030,7429
20230601,103800,11799202830,5040,5020,5040,5010,7145
20230601,103700,11763303630,5020,5040,5050,5010,18912
20230601,103600,11668386960,5030,5030,5050,5020,10820
20230601,103500,11613957910,5030,5100,5100,5020,42723
20230601,103400,11398489230,5080,5100,5120,5080,12119
20230601,103300,11336687530,5110,5100,5120,5070,11205
20230601,103200,11279676510,5090,5110,5110,5080,23244
20230601,103100,11161392700,5100,5130,5140,5060,37001
20230601,103000,10973099770,5130,5120,5150,5100,18705
20230601,102900,10877112820,5130,5190,5200,5100,42420
20230601,102800,10659396120,5200,5220,5240,5190,20872
20230601,102700,10550598000,5210,5260,5270,5130,49208
20230601,102600,10295056420,5260,5290,5300,5240,9873
20230601,102500,10243044870,5290,5250,5320,5240,28126
20230601,102400,10094067460,5250,5240,5270,5210,17810
20230601,102300,10000834920,5240,5260,5300,5210,60378
20230601,102200,9683663930,5260,5300,5340,5240,62232
20230601,102100,9354973260,5300,5330,5370,5300,41164
20230601,102000,9135769310,5330,5430,5450,5290,90761
20230601,101900,8649367540,5410,5420,5490,5400,66250
20230601,101800,8288765100,5420,5480,5530,5420,67957
20230601,101700,7916510850,5480,5500,5510,5400,81063
20230601,101600,7473277040,5490,5480,5530,5420,155928
20230601,101500,6617934150,5480,5550,5570,5440,292881
20230601,101400,5001459860,5490,5490,5490,5490,0
20230601,101300,5001459860,5490,5340,5490,5300,85110
20230601,101200,4540135720,5380,5280,5450,5260,116628
20230601,101100,3914397610,5280,5350,5370,5260,57598
20230601,101000,3607781150,5350,5300,5400,5200,193614
20230601,100900,2575587970,5310,5220,5350,5180,113723
20230601,100800,1976415460,5200,4970,5400,4970,189573
20230601,100700,977354665,4985,4960,4985,4955,594
20230601,100600,974406440,4965,4970,4970,4935,7798
20230601,100500,935837230,4975,4980,4980,4960,332
20230601,100400,934187560,4980,4965,4980,4960,4380
20230601,100300,912440895,4980,4995,5000,4955,10501
20230601,100200,860185160,4995,4975,4995,4945,9449
20230601,100100,813214955,4980,5070,5070,4980,12707
20230601,100000,749476875,5070,5130,5130,5050,9660
20230601,095900,700304345,5130,5100,5160,5090,7936
20230601,095800,659549955,5100,5140,5150,5100,35359
20230601,095700,478222775,5150,5140,5170,5070,36716
20230601,095600,290299095,5130,5100,5180,5080,9607
20230601,095500,241050775,5080,5100,5170,5060,5730
20230601,095400,211685055,5080,5050,5130,5050,11261
20230601,095300,154367255,5040,5030,5050,5030,3277
20230601,095200,137842345,5040,5000,5040,5000,1588
20230601,095100,129852255,5020,5020,5020,5020,0
20230601,095000,129852255,5020,5020,5020,5020,2
20230601,094900,129842215,5020,5020,5020,5020,2
20230601,094800,129832175,5000,5000,5000,5000,99
20230601,094700,129337175,5020,5020,5020,5020,2
20230601,094600,129327135,5020,5020,5020,5020,191
20230601,094500,128368315,5020,5020,5020,5020,100
20230601,094400,127866315,5000,5010,5010,5000,268
20230601,094300,126524135,5020,5020,5020,5020,0
20230601,094200,126524135,5020,5020,5020,5020,0
20230601,094100,126524135,5020,5020,5020,5020,0
20230601,094000,126524135,5020,5010,5020,5010,6
20230601,093900,126494065,5020,5020,5020,5020,0
20230601,093800,126494065,5020,5020,5020,5020,3
20230601,093700,126479005,5000,5000,5000,5000,140
20230601,093600,125779005,5020,5000,5020,5000,10
20230601,093500,125728965,5000,5000,5000,5000,15
20230601,093400,125653965,5000,5020,5020,5000,301
20230601,093300,124147075,5020,5020,5020,5020,206
20230601,093200,123112955,5020,5030,5030,5020,208
20230601,093100,122066765,5040,5030,5040,5030,203
20230601,093000,121045635,5030,5030,5030,5030,1
20230601,092900,121040605,5030,5030,5030,5030,7
20230601,092800,121005395,5040,5020,5040,5020,1339
20230601,092700,114258415,5020,5020,5020,5020,110
20230601,092600,113706215,5020,5020,5020,5020,389
20230601,092500,111753435,5020,5020,5020,5020,201
20230601,092400,110744415,5020,5020,5020,5020,5
20230601,092300,110719315,5020,5020,5020,5020,10
20230601,092200,110669115,5020,5030,5030,5020,1264
20230601,092100,104322625,5030,5030,5030,5030,200
20230601,092000,103316625,5030,5030,5030,5030,279
20230601,091900,101913255,5030,5030,5030,5030,273
20230601,091800,100540065,5030,5030,5030,5030,1412
20230601,091700,93437705,5040,5030,5040,5030,24
20230601,091600,93316845,5040,5020,5040,5020,102
20230601,091500,92802785,5030,5030,5040,5030,1480
20230601,091400,85353005,5030,5030,5040,5030,263
20230601,091300,84030015,5030,5000,5030,5000,421
20230601,091200,81914605,5020,5020,5020,5020,3
20230601,091100,81899545,5000,5000,5000,5000,200
20230601,091000,80899545,5000,5020,5020,5000,1638
20230601,090900,72687785,5020,5020,5020,5000,862
20230601,090800,68370675,5020,5020,5020,5020,206
20230601,090700,67336555,5020,4985,5040,4985,9414
20230601,090600,20249905,4985,4990,4990,4985,810
20230601,090500,16209975,4990,4985,4990,4985,1807
20230601,090400,7201080,4985,4985,4985,4985,0
20230601,090300,7201080,4985,4985,4985,4985,10
20230601,090200,7151230,4940,4940,4940,4925,333
20230601,090100,5509515,4995,5000,5000,4990,90
20230601,090000,5059965,5000,5000,5000,4995,1012