KissMeData/309930/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203600,8850172605,4805,4805,4805,4805,37458
20230601,203500,8850172605,4805,4805,4805,4805,0
20230601,203400,8850172605,4805,4805,4805,4805,0
20230601,203300,8850172605,4805,4805,4805,4805,0
20230601,203200,8850172605,4805,4805,4805,4805,0
20230601,203100,8850172605,4805,4805,4805,4805,0
20230601,203000,8850172605,4805,4805,4805,4805,0
20230601,202900,8850172605,4805,4805,4805,4805,0
20230601,202800,8850172605,4805,4805,4805,4805,0
20230601,202700,8850172605,4805,4805,4805,4805,0
20230601,202600,8850172605,4805,4805,4805,4805,0
20230601,202500,8850172605,4805,4805,4805,4805,0
20230601,202400,8850172605,4805,4805,4805,4805,0
20230601,202300,8850172605,4805,4805,4805,4805,0
20230601,202200,8850172605,4805,4805,4805,4805,0
20230601,202100,8850172605,4805,4805,4805,4805,0
20230601,202000,8850172605,4805,4805,4805,4805,0
20230601,201900,8850172605,4805,4805,4805,4805,0
20230601,201800,8850172605,4805,4805,4805,4805,0
20230601,201700,8850172605,4805,4805,4805,4805,0
20230601,201600,8850172605,4805,4805,4805,4805,0
20230601,201500,8850172605,4805,4805,4805,4805,0
20230601,201400,8850172605,4805,4805,4805,4805,0
20230601,201300,8850172605,4805,4805,4805,4805,0
20230601,201200,8850172605,4805,4805,4805,4805,0
20230601,201100,8850172605,4805,4805,4805,4805,0
20230601,201000,8850172605,4805,4805,4805,4805,0
20230601,200900,8850172605,4805,4805,4805,4805,0
20230601,200800,8850172605,4805,4805,4805,4805,0
20230601,200700,8850172605,4805,4805,4805,4805,0
20230601,200600,8850172605,4805,4805,4805,4805,37458
20230601,200500,8850172605,4805,4805,4805,4805,0
20230601,200400,8850172605,4805,4805,4805,4805,0
20230601,200300,8850172605,4805,4805,4805,4805,0
20230601,200200,8850172605,4805,4805,4805,4805,0
20230601,200100,8850172605,4805,4805,4805,4805,0
20230601,200000,8850172605,4805,4805,4805,4805,0
20230601,195900,8850172605,4805,4805,4805,4805,0
20230601,195800,8850172605,4805,4805,4805,4805,0
20230601,195700,8850172605,4805,4805,4805,4805,0
20230601,195600,8850172605,4805,4805,4805,4805,0
20230601,195500,8850172605,4805,4805,4805,4805,0
20230601,195400,8850172605,4805,4805,4805,4805,0
20230601,195300,8850172605,4805,4805,4805,4805,0
20230601,195200,8850172605,4805,4805,4805,4805,0
20230601,195100,8850172605,4805,4805,4805,4805,0
20230601,195000,8850172605,4805,4805,4805,4805,0
20230601,194900,8850172605,4805,4805,4805,4805,0
20230601,194800,8850172605,4805,4805,4805,4805,0
20230601,194700,8850172605,4805,4805,4805,4805,0
20230601,194600,8850172605,4805,4805,4805,4805,0
20230601,194500,8850172605,4805,4805,4805,4805,0
20230601,194400,8850172605,4805,4805,4805,4805,0
20230601,194300,8850172605,4805,4805,4805,4805,0
20230601,194200,8850172605,4805,4805,4805,4805,0
20230601,194100,8850172605,4805,4805,4805,4805,0
20230601,194000,8850172605,4805,4805,4805,4805,0
20230601,193900,8850172605,4805,4805,4805,4805,0
20230601,193800,8850172605,4805,4805,4805,4805,0
20230601,193700,8850172605,4805,4805,4805,4805,0
20230601,193600,8850172605,4805,4805,4805,4805,37458
20230601,193500,8850172605,4805,4805,4805,4805,0
20230601,193400,8850172605,4805,4805,4805,4805,0
20230601,193300,8850172605,4805,4805,4805,4805,0
20230601,193200,8850172605,4805,4805,4805,4805,0
20230601,193100,8850172605,4805,4805,4805,4805,0
20230601,193000,8850172605,4805,4805,4805,4805,0
20230601,192900,8850172605,4805,4805,4805,4805,0
20230601,192800,8850172605,4805,4805,4805,4805,0
20230601,192700,8850172605,4805,4805,4805,4805,0
20230601,192600,8850172605,4805,4805,4805,4805,0
20230601,192500,8850172605,4805,4805,4805,4805,0
20230601,192400,8850172605,4805,4805,4805,4805,0
20230601,192300,8850172605,4805,4805,4805,4805,0
20230601,192200,8850172605,4805,4805,4805,4805,0
20230601,192100,8850172605,4805,4805,4805,4805,0
20230601,192000,8850172605,4805,4805,4805,4805,0
20230601,191900,8850172605,4805,4805,4805,4805,0
20230601,191800,8850172605,4805,4805,4805,4805,0
20230601,191700,8850172605,4805,4805,4805,4805,0
20230601,191600,8850172605,4805,4805,4805,4805,0
20230601,191500,8850172605,4805,4805,4805,4805,0
20230601,191400,8850172605,4805,4805,4805,4805,0
20230601,191300,8850172605,4805,4805,4805,4805,0
20230601,191200,8850172605,4805,4805,4805,4805,0
20230601,191100,8850172605,4805,4805,4805,4805,0
20230601,191000,8850172605,4805,4805,4805,4805,0
20230601,190900,8850172605,4805,4805,4805,4805,0
20230601,190800,8850172605,4805,4805,4805,4805,0
20230601,190700,8850172605,4805,4805,4805,4805,0
20230601,190600,8850172605,4805,4805,4805,4805,37458
20230601,190500,8850172605,4805,4805,4805,4805,0
20230601,190400,8850172605,4805,4805,4805,4805,0
20230601,190300,8850172605,4805,4805,4805,4805,0
20230601,190200,8850172605,4805,4805,4805,4805,0
20230601,190100,8850172605,4805,4805,4805,4805,0
20230601,190000,8850172605,4805,4805,4805,4805,0
20230601,185900,8850172605,4805,4805,4805,4805,0
20230601,185800,8850172605,4805,4805,4805,4805,0
20230601,185700,8850172605,4805,4805,4805,4805,0
20230601,185600,8850172605,4805,4805,4805,4805,0
20230601,185500,8850172605,4805,4805,4805,4805,0
20230601,185400,8850172605,4805,4805,4805,4805,0
20230601,185300,8850172605,4805,4805,4805,4805,0
20230601,185200,8850172605,4805,4805,4805,4805,0
20230601,185100,8850172605,4805,4805,4805,4805,0
20230601,185000,8850172605,4805,4805,4805,4805,0
20230601,184900,8850172605,4805,4805,4805,4805,0
20230601,184800,8850172605,4805,4805,4805,4805,0
20230601,184700,8850172605,4805,4805,4805,4805,0
20230601,184600,8850172605,4805,4805,4805,4805,0
20230601,184500,8850172605,4805,4805,4805,4805,0
20230601,184400,8850172605,4805,4805,4805,4805,0
20230601,184300,8850172605,4805,4805,4805,4805,0
20230601,184200,8850172605,4805,4805,4805,4805,0
20230601,184100,8850172605,4805,4805,4805,4805,0
20230601,184000,8850172605,4805,4805,4805,4805,0
20230601,183900,8850172605,4805,4805,4805,4805,0
20230601,183800,8850172605,4805,4805,4805,4805,0
20230601,183700,8850172605,4805,4805,4805,4805,0
20230601,183600,8850172605,4805,4805,4805,4805,37458
20230601,183500,8850172605,4805,4805,4805,4805,0
20230601,183400,8850172605,4805,4805,4805,4805,0
20230601,183300,8850172605,4805,4805,4805,4805,0
20230601,183200,8850172605,4805,4805,4805,4805,0
20230601,183100,8850172605,4805,4805,4805,4805,0
20230601,183000,8850172605,4805,4805,4805,4805,0
20230601,182900,8850172605,4805,4805,4805,4805,0
20230601,182800,8850172605,4805,4805,4805,4805,0
20230601,182700,8850172605,4805,4805,4805,4805,0
20230601,182600,8850172605,4805,4805,4805,4805,0
20230601,182500,8850172605,4805,4805,4805,4805,0
20230601,182400,8850172605,4805,4805,4805,4805,0
20230601,182300,8850172605,4805,4805,4805,4805,0
20230601,182200,8850172605,4805,4805,4805,4805,0
20230601,182100,8850172605,4805,4805,4805,4805,0
20230601,182000,8850172605,4805,4805,4805,4805,0
20230601,181900,8850172605,4805,4805,4805,4805,0
20230601,181800,8850172605,4805,4805,4805,4805,0
20230601,181700,8850172605,4805,4805,4805,4805,0
20230601,181600,8850172605,4805,4805,4805,4805,0
20230601,181500,8850172605,4805,4805,4805,4805,0
20230601,181400,8850172605,4805,4805,4805,4805,0
20230601,181300,8850172605,4805,4805,4805,4805,0
20230601,181200,8850172605,4805,4805,4805,4805,0
20230601,181100,8850172605,4805,4805,4805,4805,0
20230601,181000,8850172605,4805,4805,4805,4805,0
20230601,180900,8850172605,4805,4805,4805,4805,0
20230601,180800,8850172605,4805,4805,4805,4805,0
20230601,180700,8850172605,4805,4805,4805,4805,0
20230601,180600,8850172605,4805,4805,4805,4805,37458
20230601,180500,8850172605,4805,4805,4805,4805,0
20230601,180400,8850172605,4805,4805,4805,4805,0
20230601,180300,8850172605,4805,4805,4805,4805,0
20230601,180200,8850172605,4805,4805,4805,4805,0
20230601,180100,8850172605,4805,4805,4805,4805,0
20230601,180000,8850172605,4805,4805,4805,4805,0
20230601,175900,8850172605,4805,4805,4805,4805,0
20230601,175800,8850172605,4805,4805,4805,4805,0
20230601,175700,8850172605,4805,4805,4805,4805,0
20230601,175600,8850172605,4805,4805,4805,4805,0
20230601,175500,8850172605,4805,4805,4805,4805,0
20230601,175400,8850172605,4805,4805,4805,4805,0
20230601,175300,8850172605,4805,4805,4805,4805,0
20230601,175200,8850172605,4805,4805,4805,4805,0
20230601,175100,8850172605,4805,4805,4805,4805,0
20230601,175000,8850172605,4805,4805,4805,4805,0
20230601,174900,8850172605,4805,4805,4805,4805,0
20230601,174800,8850172605,4805,4805,4805,4805,0
20230601,174700,8850172605,4805,4805,4805,4805,0
20230601,174600,8850172605,4805,4805,4805,4805,0
20230601,174500,8850172605,4805,4805,4805,4805,0
20230601,174400,8850172605,4805,4805,4805,4805,0
20230601,174300,8850172605,4805,4805,4805,4805,0
20230601,174200,8850172605,4805,4805,4805,4805,0
20230601,174100,8850172605,4805,4805,4805,4805,0
20230601,174000,8850172605,4805,4805,4805,4805,0
20230601,173900,8850172605,4805,4805,4805,4805,0
20230601,173800,8850172605,4805,4805,4805,4805,0
20230601,173700,8850172605,4805,4805,4805,4805,0
20230601,173600,8850172605,4805,4805,4805,4805,37458
20230601,173500,8850172605,4805,4805,4805,4805,0
20230601,173400,8850172605,4805,4805,4805,4805,0
20230601,173300,8850172605,4805,4805,4805,4805,0
20230601,173200,8850172605,4805,4805,4805,4805,0
20230601,173100,8850172605,4805,4805,4805,4805,0
20230601,173000,8850172605,4805,4805,4805,4805,0
20230601,172900,8850172605,4805,4805,4805,4805,0
20230601,172800,8850172605,4805,4805,4805,4805,0
20230601,172700,8850172605,4805,4805,4805,4805,0
20230601,172600,8850172605,4805,4805,4805,4805,0
20230601,172500,8850172605,4805,4805,4805,4805,0
20230601,172400,8850172605,4805,4805,4805,4805,0
20230601,172300,8850172605,4805,4805,4805,4805,0
20230601,172200,8850172605,4805,4805,4805,4805,0
20230601,172100,8850172605,4805,4805,4805,4805,0
20230601,172000,8850172605,4805,4805,4805,4805,0
20230601,171900,8850172605,4805,4805,4805,4805,0
20230601,171800,8850172605,4805,4805,4805,4805,0
20230601,171700,8850172605,4805,4805,4805,4805,0
20230601,171600,8850172605,4805,4805,4805,4805,0
20230601,171500,8850172605,4805,4805,4805,4805,0
20230601,171400,8850172605,4805,4805,4805,4805,0
20230601,171300,8850172605,4805,4805,4805,4805,0
20230601,171200,8850172605,4805,4805,4805,4805,0
20230601,171100,8850172605,4805,4805,4805,4805,0
20230601,171000,8850172605,4805,4805,4805,4805,0
20230601,170900,8850172605,4805,4805,4805,4805,0
20230601,170800,8850172605,4805,4805,4805,4805,0
20230601,170700,8850172605,4805,4805,4805,4805,0
20230601,170600,8850172605,4805,4805,4805,4805,37458
20230601,170500,8850172605,4805,4805,4805,4805,0
20230601,170400,8850172605,4805,4805,4805,4805,0
20230601,170300,8850172605,4805,4805,4805,4805,0
20230601,170200,8850172605,4805,4805,4805,4805,0
20230601,170100,8850172605,4805,4805,4805,4805,0
20230601,170000,8850172605,4805,4805,4805,4805,0
20230601,165900,8850172605,4805,4805,4805,4805,0
20230601,165800,8850172605,4805,4805,4805,4805,0
20230601,165700,8850172605,4805,4805,4805,4805,0
20230601,165600,8850172605,4805,4805,4805,4805,0
20230601,165500,8850172605,4805,4805,4805,4805,0
20230601,165400,8850172605,4805,4805,4805,4805,0
20230601,165300,8850172605,4805,4805,4805,4805,0
20230601,165200,8850172605,4805,4805,4805,4805,0
20230601,165100,8850172605,4805,4805,4805,4805,0
20230601,165000,8850172605,4805,4805,4805,4805,0
20230601,164900,8850172605,4805,4805,4805,4805,0
20230601,164800,8850172605,4805,4805,4805,4805,0
20230601,164700,8850172605,4805,4805,4805,4805,0
20230601,164600,8850172605,4805,4805,4805,4805,0
20230601,164500,8850172605,4805,4805,4805,4805,0
20230601,164400,8850172605,4805,4805,4805,4805,0
20230601,164300,8850172605,4805,4805,4805,4805,0
20230601,164200,8850172605,4805,4805,4805,4805,0
20230601,164100,8850172605,4805,4805,4805,4805,0
20230601,164000,8850172605,4805,4805,4805,4805,0
20230601,163900,8850172605,4805,4805,4805,4805,0
20230601,163800,8850172605,4805,4805,4805,4805,0
20230601,163700,8850172605,4805,4805,4805,4805,0
20230601,163600,8850172605,4805,4805,4805,4805,37458
20230601,163500,8850172605,4805,4805,4805,4805,0
20230601,163400,8850172605,4805,4805,4805,4805,0
20230601,163300,8850172605,4805,4805,4805,4805,0
20230601,163200,8850172605,4805,4805,4805,4805,0
20230601,163100,8850172605,4805,4805,4805,4805,0
20230601,163000,8850172605,4805,4805,4805,4805,0
20230601,162900,8850172605,4805,4805,4805,4805,0
20230601,162800,8850172605,4805,4805,4805,4805,0
20230601,162700,8850172605,4805,4805,4805,4805,0
20230601,162600,8850172605,4805,4805,4805,4805,0
20230601,162500,8850172605,4805,4805,4805,4805,0
20230601,162400,8850172605,4805,4805,4805,4805,0
20230601,162300,8850172605,4805,4805,4805,4805,0
20230601,162200,8850172605,4805,4805,4805,4805,0
20230601,162100,8850172605,4805,4805,4805,4805,0
20230601,162000,8850172605,4805,4805,4805,4805,0
20230601,161900,8850172605,4805,4805,4805,4805,0
20230601,161800,8850172605,4805,4805,4805,4805,0
20230601,161700,8850172605,4805,4805,4805,4805,0
20230601,161600,8850172605,4805,4805,4805,4805,0
20230601,161500,8850172605,4805,4805,4805,4805,0
20230601,161400,8850172605,4805,4805,4805,4805,0
20230601,161300,8850172605,4805,4805,4805,4805,0
20230601,161200,8850172605,4805,4805,4805,4805,0
20230601,161100,8850172605,4805,4805,4805,4805,0
20230601,161000,8850172605,4805,4805,4805,4805,0
20230601,160900,8850172605,4805,4805,4805,4805,0
20230601,160800,8850172605,4805,4805,4805,4805,0
20230601,160700,8850172605,4805,4805,4805,4805,0
20230601,160600,8850172605,4805,4805,4805,4805,37458
20230601,160500,8850172605,4805,4805,4805,4805,0
20230601,160400,8850172605,4805,4805,4805,4805,0
20230601,160300,8850172605,4805,4805,4805,4805,0
20230601,160200,8850172605,4805,4805,4805,4805,0
20230601,160100,8850172605,4805,4805,4805,4805,0
20230601,160000,8850172605,4805,4805,4805,4805,0
20230601,155900,8850172605,4805,4805,4805,4805,0
20230601,155800,8850172605,4805,4805,4805,4805,0
20230601,155700,8850172605,4805,4805,4805,4805,0
20230601,155600,8850172605,4805,4805,4805,4805,0
20230601,155500,8850172605,4805,4805,4805,4805,0
20230601,155400,8850172605,4805,4805,4805,4805,0
20230601,155300,8850172605,4805,4805,4805,4805,0
20230601,155200,8850172605,4805,4805,4805,4805,0
20230601,155100,8850172605,4805,4805,4805,4805,0
20230601,155000,8850172605,4805,4805,4805,4805,0
20230601,154900,8850172605,4805,4805,4805,4805,0
20230601,154800,8850172605,4805,4805,4805,4805,0
20230601,154700,8850172605,4805,4805,4805,4805,0
20230601,154600,8850172605,4805,4805,4805,4805,0
20230601,154500,8850172605,4805,4805,4805,4805,0
20230601,154400,8850172605,4805,4805,4805,4805,0
20230601,154300,8850172605,4805,4805,4805,4805,0
20230601,154200,8850172605,4805,4805,4805,4805,0
20230601,154100,8850172605,4805,4805,4805,4805,0
20230601,154000,8850172605,4805,4805,4805,4805,0
20230601,153900,8850172605,4805,4805,4805,4805,0
20230601,153800,8850172605,4805,4805,4805,4805,0
20230601,153700,8850172605,4805,4805,4805,4805,0
20230601,153600,8850172605,4805,4805,4805,4805,37458
20230601,153500,8850172605,4805,4805,4805,4805,0
20230601,153400,8850172605,4805,4805,4805,4805,0
20230601,153300,8850172605,4805,4805,4805,4805,0
20230601,153200,8850172605,4805,4805,4805,4805,0
20230601,153100,8850172605,4805,4805,4805,4805,0
20230601,153000,8850172605,4805,4805,4805,4805,37458
20230601,152900,8670186915,4780,4780,4780,4780,0
20230601,152800,8670186915,4780,4780,4780,4780,0
20230601,152700,8670186915,4780,4780,4780,4780,0
20230601,152600,8670186915,4780,4780,4780,4780,0
20230601,152500,8670186915,4780,4780,4780,4780,0
20230601,152400,8670186915,4780,4780,4780,4780,0
20230601,152300,8670186915,4780,4780,4780,4780,0
20230601,152200,8670186915,4780,4780,4780,4780,0
20230601,152100,8670186915,4780,4780,4780,4780,0
20230601,152000,8670186915,4780,4780,4780,4780,0
20230601,151900,8670186915,4780,4765,4780,4760,10549
20230601,151800,8619853280,4765,4750,4765,4745,3819
20230601,151700,8601693065,4745,4750,4750,4740,2267
20230601,151600,8590930840,4750,4745,4750,4735,3857
20230601,151500,8572619585,4745,4735,4750,4735,5285
20230601,151400,8547544850,4745,4740,4745,4730,351
20230601,151300,8545881020,4730,4735,4745,4725,5621
20230601,151200,8519287935,4730,4745,4750,4730,1137
20230601,151100,8513904370,4750,4725,4755,4725,613
20230601,151000,8510994565,4725,4745,4745,4725,3913
20230601,150900,8492440750,4720,4755,4755,4720,1112
20230601,150800,8487181895,4755,4740,4755,4730,902
20230601,150700,8482910545,4760,4760,4760,4740,615
20230601,150600,8479990175,4760,4750,4760,4730,3302
20230601,150500,8464317770,4755,4750,4765,4745,3571
20230601,150400,8447334280,4750,4745,4750,4720,6204
20230601,150300,8417955975,4750,4745,4750,4745,684
20230601,150200,8414709995,4745,4750,4755,4745,979
20230601,150100,8410059295,4745,4745,4750,4745,1369
20230601,150000,8403560685,4745,4745,4750,4745,1385
20230601,145900,8396986960,4750,4745,4750,4730,658
20230601,145800,8393862900,4745,4730,4745,4730,4
20230601,145700,8393843935,4745,4745,4745,4745,65
20230601,145600,8393535510,4735,4735,4735,4730,2956
20230601,145500,8379539375,4745,4745,4745,4745,1
20230601,145400,8379534630,4750,4735,4750,4730,2128
20230601,145300,8369459570,4745,4745,4745,4745,1
20230601,145200,8369454825,4755,4755,4755,4755,15
20230601,145100,8369383500,4760,4760,4760,4735,1184
20230601,145000,8363768615,4760,4760,4770,4760,1973
20230601,144900,8354366105,4760,4765,4770,4710,16142
20230601,144800,8278163590,4770,4775,4775,4735,6636
20230601,144700,8246639535,4780,4785,4785,4780,585
20230601,144600,8243842445,4785,4780,4785,4775,1268
20230601,144500,8237785090,4775,4765,4780,4750,2278
20230601,144400,8226928845,4760,4750,4760,4750,660
20230601,144300,8223792795,4760,4760,4760,4760,0
20230601,144200,8223792795,4760,4715,4765,4715,747
20230601,144100,8220256220,4715,4725,4725,4710,2572
20230601,144000,8208115475,4720,4750,4750,4720,971
20230601,143900,8203523895,4750,4715,4750,4710,85
20230601,143800,8203121225,4745,4735,4745,4700,1530
20230601,143700,8195911265,4745,4730,4750,4730,2075
20230601,143600,8186075155,4730,4735,4735,4730,319
20230601,143500,8184565945,4740,4740,4750,4730,1081
20230601,143400,8179445565,4735,4770,4770,4715,628
20230601,143300,8176474735,4780,4745,4780,4720,957
20230601,143200,8171939005,4745,4805,4805,4605,35074
20230601,143100,8006858360,4805,4775,4805,4775,2629
20230601,143000,7994245820,4770,4765,4770,4760,1060
20230601,142900,7989190320,4755,4755,4760,4755,1105
20230601,142800,7983931820,4760,4760,4770,4755,1619
20230601,142700,7976224240,4760,4755,4760,4735,1571
20230601,142600,7968767065,4760,4760,4760,4745,698
20230601,142500,7965454620,4765,4770,4770,4765,58
20230601,142400,7965177980,4775,4790,4790,4775,658
20230601,142300,7962032515,4785,4750,4790,4750,812
20230601,142200,7958172325,4750,4805,4805,4675,46761
20230601,142100,7736448365,4805,4785,4805,4785,4657
20230601,142000,7714082375,4790,4785,4790,4785,477
20230601,141900,7711799545,4790,4795,4795,4785,1270
20230601,141800,7705717305,4800,4790,4800,4790,7408
20230601,141700,7670175185,4785,4775,4790,4775,457
20230601,141600,7667990205,4780,4780,4780,4780,300
20230601,141500,7666556205,4775,4780,4785,4775,1042
20230601,141400,7661575025,4785,4790,4790,4785,201
20230601,141300,7660613235,4790,4790,4790,4775,107
20230601,141200,7660102165,4790,4795,4795,4775,876
20230601,141100,7655916500,4775,4775,4790,4770,7807
20230601,141000,7618607530,4775,4775,4780,4775,6043
20230601,140900,7589751455,4780,4785,4785,4780,5055
20230601,140800,7565587455,4780,4780,4780,4780,289
20230601,140700,7564206035,4780,4780,4780,4780,0
20230601,140600,7564206035,4780,4780,4790,4780,1202
20230601,140500,7558458430,4795,4775,4795,4775,345
20230601,140400,7556809805,4775,4780,4780,4775,278
20230601,140300,7555481180,4780,4795,4800,4780,1946
20230601,140200,7546153585,4795,4755,4800,4755,959
20230601,140100,7541573500,4745,4735,4745,4730,11934
20230601,140000,7485028885,4740,4740,4745,4740,729
20230601,135900,7481573420,4740,4740,4745,4725,4599
20230601,135800,7459787830,4740,4745,4750,4735,3866
20230601,135700,7441458605,4745,4755,4760,4745,1428
20230601,135600,7434670200,4755,4765,4765,4755,597
20230601,135500,7431826490,4765,4760,4765,4760,260
20230601,135400,7430588625,4765,4770,4770,4765,604
20230601,135300,7427709725,4770,4770,4775,4770,194
20230601,135200,7426784340,4770,4780,4780,4770,798
20230601,135100,7422972955,4780,4780,4795,4780,943
20230601,135000,7418463915,4780,4785,4800,4780,906
20230601,134900,7414129735,4785,4800,4800,4785,263
20230601,134800,7412867355,4800,4800,4805,4785,919
20230601,134700,7408467195,4800,4825,4825,4800,6671
20230601,134600,7376384050,4820,4785,4825,4785,11732
20230601,134500,7319925210,4790,4785,4790,4765,5893
20230601,134400,7291789025,4780,4795,4795,4780,4330
20230601,134300,7271069865,4785,4795,4800,4775,1869
20230601,134200,7262103235,4800,4765,4800,4765,3762
20230601,134100,7244075045,4785,4780,4785,4780,458
20230601,134000,7241885405,4780,4775,4790,4760,445
20230601,133900,7239757405,4775,4795,4795,4775,2874
20230601,133800,7225996095,4785,4775,4800,4775,1759
20230601,133700,7217563775,4775,4775,4775,4775,454
20230601,133600,7215395925,4755,4775,4775,4755,326
20230601,133500,7213844460,4775,4760,4775,4750,2317
20230601,133400,7202827090,4760,4760,4760,4760,398
20230601,133300,7200932610,4765,4775,4775,4760,2592
20230601,133200,7188572420,4775,4805,4805,4775,3049
20230601,133100,7173970285,4800,4810,4810,4795,6212
20230601,133000,7144128530,4810,4810,4810,4805,2558
20230601,132900,7131830410,4800,4795,4810,4795,4898
20230601,132800,7108319170,4795,4795,4795,4780,2940
20230601,132700,7094228045,4790,4790,4795,4785,3569
20230601,132600,7077140745,4790,4790,4795,4790,1544
20230601,132500,7069743155,4795,4770,4795,4770,5173
20230601,132400,7045002100,4765,4765,4770,4765,3394
20230601,132300,7028813195,4765,4765,4770,4765,745
20230601,132200,7025260690,4765,4755,4770,4735,9875
20230601,132100,6978347580,4745,4745,4755,4745,9456
20230601,132000,6933430145,4745,4725,4745,4725,22
20230601,131900,6933325775,4725,4730,4750,4725,2168
20230601,131800,6923049940,4730,4740,4740,4730,213
20230601,131700,6922042320,4740,4730,4740,4730,548
20230601,131600,6919447555,4730,4710,4730,4705,494
20230601,131500,6917113740,4710,4710,4710,4710,735
20230601,131400,6913651890,4735,4735,4735,4735,6
20230601,131300,6913623480,4740,4720,4745,4720,4166
20230601,131200,6893898815,4725,4735,4745,4710,2843
20230601,131100,6880474740,4750,4730,4750,4730,53
20230601,131000,6880223930,4730,4745,4745,4730,96
20230601,130900,6879768425,4750,4740,4750,4715,5039
20230601,130800,6855939360,4735,4745,4745,4735,1808
20230601,130700,6847373480,4760,4750,4765,4740,981
20230601,130600,6842709080,4735,4740,4755,4735,1894
20230601,130500,6833722295,4740,4750,4765,4740,1928
20230601,130400,6824548285,4745,4740,4750,4730,1078
20230601,130300,6819438020,4705,4740,4765,4700,6000
20230601,130200,6791151490,4765,4765,4765,4725,6485
20230601,130100,6760408320,4780,4745,4780,4740,1226
20230601,130000,6754592790,4780,4745,4780,4740,2284
20230601,125900,6743744035,4750,4775,4775,4750,324
20230601,125800,6742199320,4790,4760,4790,4750,2545
20230601,125700,6730079475,4760,4750,4760,4740,1170
20230601,125600,6724522255,4750,4745,4750,4730,2388
20230601,125500,6713210595,4745,4745,4750,4740,474
20230601,125400,6710962315,4740,4765,4765,4735,3964
20230601,125300,6692140345,4770,4780,4780,4760,11488
20230601,125200,6637335805,4780,4790,4790,4780,1045
20230601,125100,6632335605,4790,4790,4790,4780,2191
20230601,125000,6621846820,4790,4805,4810,4790,3432
20230601,124900,6605365105,4805,4805,4825,4805,1896
20230601,124800,6596235805,4805,4800,4805,4800,625
20230601,124700,6593235555,4800,4815,4835,4800,8132
20230601,124600,6554060355,4820,4820,4840,4820,4819
20230601,124500,6530776905,4820,4770,4820,4765,2036
20230601,124400,6521037085,4770,4780,4800,4765,6496
20230601,124300,6490019650,4765,4805,4825,4765,10165
20230601,124200,6441351305,4805,4815,4835,4805,7002
20230601,124100,6407595720,4830,4815,4830,4815,2276
20230601,124000,6396617450,4815,4820,4820,4810,680
20230601,123900,6393342730,4810,4810,4825,4810,4298
20230601,123800,6372660150,4810,4800,4820,4800,1435
20230601,123700,6365758260,4800,4825,4825,4795,7702
20230601,123600,6328697340,4830,4810,4830,4805,27004
20230601,123500,6198700560,4805,4775,4805,4770,11222
20230601,123400,6144928210,4770,4770,4785,4765,2715
20230601,123300,6131965135,4770,4770,4785,4770,1982
20230601,123200,6122496335,4770,4800,4800,4770,7295
20230601,123100,6087611610,4800,4790,4805,4780,4283
20230601,123000,6067075380,4780,4790,4810,4770,13999
20230601,122900,5999842660,4790,4800,4805,4790,8504
20230601,122800,5959042380,4800,4795,4800,4795,2417
20230601,122700,5947445215,4800,4770,4800,4770,3954
20230601,122600,5928521855,4770,4775,4775,4770,509
20230601,122500,5926092095,4775,4780,4795,4775,1815
20230601,122400,5917421355,4780,4760,4795,4760,1562
20230601,122300,5909951390,4760,4755,4785,4750,4137
20230601,122200,5890263615,4750,4805,4805,4750,5491
20230601,122100,5864084080,4805,4790,4805,4770,17377
20230601,122000,5780765510,4790,4755,4795,4750,8873
20230601,121900,5738396800,4760,4755,4760,4735,2853
20230601,121800,5724849925,4755,4755,4760,4735,4229
20230601,121700,5704784685,4755,4745,4765,4730,11204
20230601,121600,5651517070,4745,4755,4765,4730,10693
20230601,121500,5600700325,4760,4725,4780,4720,18103
20230601,121400,5514569880,4755,4690,4775,4680,21644
20230601,121300,5412336695,4685,4765,4810,4685,70203
20230601,121200,5078631005,4760,4725,4770,4715,24611
20230601,121100,4961750615,4725,4735,4740,4715,4778
20230601,121000,4939156785,4740,4730,4740,4700,13535
20230601,120900,4875046685,4695,4705,4740,4650,24668
20230601,120800,4759026455,4710,4675,4710,4670,5934
20230601,120700,4731207730,4675,4695,4695,4670,3071
20230601,120600,4716844895,4680,4705,4710,4680,9104
20230601,120500,4674003185,4705,4670,4705,4670,9650
20230601,120400,4628695895,4660,4670,4680,4660,1904
20230601,120300,4619815040,4670,4650,4705,4650,15593
20230601,120200,4547016815,4655,4700,4710,4655,25174
20230601,120100,4428959930,4695,4660,4700,4655,11580
20230601,120000,4374749440,4675,4655,4675,4650,10081
20230601,115900,4327695365,4655,4660,4660,4650,1550
20230601,115800,4320478875,4660,4640,4660,4640,9451
20230601,115700,4276580965,4640,4630,4640,4630,10440
20230601,115600,4228160465,4620,4625,4635,4620,3563
20230601,115500,4211670370,4625,4620,4625,4620,16
20230601,115400,4211596445,4625,4620,4625,4605,1490
20230601,115300,4204711345,4625,4610,4625,4595,3090
20230601,115200,4190474515,4610,4620,4620,4610,252
20230601,115100,4189310515,4605,4615,4620,4600,668
20230601,115000,4186228385,4615,4600,4615,4600,1209
20230601,114900,4180665445,4615,4600,4615,4600,3006
20230601,114800,4166837605,4615,4600,4615,4600,433
20230601,114700,4164842640,4620,4635,4635,4620,511
20230601,114600,4162479300,4635,4590,4635,4590,5256
20230601,114500,4138189120,4590,4600,4600,4590,2428
20230601,114400,4127026220,4600,4600,4600,4600,32
20230601,114300,4126879020,4615,4615,4615,4615,105
20230601,114200,4126394445,4615,4600,4615,4600,665
20230601,114100,4123326970,4620,4600,4620,4590,1955
20230601,114000,4114350055,4625,4625,4630,4600,399
20230601,113900,4112504450,4610,4625,4630,4590,3411
20230601,113800,4096795540,4590,4610,4610,4590,2703
20230601,113700,4084367175,4635,4635,4665,4605,4312
20230601,113600,4064342570,4640,4605,4645,4605,2032
20230601,113500,4054946485,4605,4635,4650,4600,5298
20230601,113400,4030432690,4635,4645,4665,4630,1631
20230601,113300,4022862495,4665,4635,4665,4635,2231
20230601,113200,4012504845,4635,4655,4675,4635,4109
20230601,113100,3993377270,4660,4640,4675,4640,21228
20230601,113000,3894551030,4650,4610,4650,4600,8006
20230601,112900,3857422545,4585,4645,4650,4585,9233
20230601,112800,3814789380,4645,4575,4660,4575,17669
20230601,112700,3733092080,4575,4580,4600,4575,21469
20230601,112600,3634411070,4560,4560,4580,4550,23630
20230601,112500,3526611265,4560,4530,4565,4515,10225
20230601,112400,3480116865,4545,4525,4545,4525,2999
20230601,112300,3466524930,4540,4510,4540,4510,3411
20230601,112200,3451085895,4505,4490,4505,4490,1119
20230601,112100,3446045955,4470,4510,4510,4470,1634
20230601,112000,3438702090,4515,4490,4515,4470,4616
20230601,111900,3418004325,4490,4485,4510,4485,3225
20230601,111800,3403488985,4500,4540,4600,4450,34497
20230601,111700,3246407315,4545,4385,4545,4385,9184
20230601,111600,3205003480,4375,4555,4555,4310,43859
20230601,111500,3009560230,4560,4545,4560,4525,13026
20230601,111400,2950363530,4550,4545,4550,4525,6012
20230601,111300,2923051545,4550,4555,4555,4530,5839
20230601,111200,2896524365,4555,4530,4555,4520,12890
20230601,111100,2837978550,4530,4540,4550,4520,9676
20230601,111000,2794122965,4535,4520,4540,4490,4017
20230601,110900,2775991950,4500,4505,4550,4480,49826
20230601,110800,2551252545,4500,4485,4500,4450,4375
20230601,110700,2531688210,4500,4455,4515,4450,21925
20230601,110600,2433161965,4490,4490,4515,4450,17498
20230601,110500,2354627100,4495,4470,4495,4460,5047
20230601,110400,2332015270,4470,4410,4480,4405,12440
20230601,110300,2276655510,4420,4400,4420,4400,591
20230601,110200,2274045770,4395,4395,4415,4395,685
20230601,110100,2271034035,4390,4400,4400,4390,1936
20230601,110000,2262521000,4415,4425,4425,4400,3476
20230601,105900,2247169005,4435,4445,4445,4425,1104
20230601,105800,2242270945,4445,4445,4450,4420,3369
20230601,105700,2227330980,4445,4445,4455,4420,6748
20230601,105600,2197367750,4415,4500,4500,4415,32814
20230601,105500,2051576700,4510,4410,4575,4410,102541
20230601,105400,1591655575,4405,4390,4405,4390,491
20230601,105300,1589496605,4385,4375,4385,4375,5000
20230601,105200,1567591605,4375,4410,4410,4375,102
20230601,105100,1567141855,4415,4410,4415,4410,1927
20230601,105000,1558635220,4415,4385,4415,4385,26665
20230601,104900,1441271160,4385,4380,4385,4380,3333
20230601,104800,1426657195,4380,4370,4380,4370,11028
20230601,104700,1378359300,4375,4370,4375,4370,324
20230601,104600,1376943065,4370,4365,4370,4365,100
20230601,104500,1376506520,4335,4375,4380,4330,2031
20230601,104400,1367612835,4335,4335,4380,4330,4039
20230601,104300,1349930290,4335,4360,4370,4335,1001
20230601,104200,1345556880,4360,4335,4360,4335,4001
20230601,104100,1328112545,4345,4355,4360,4345,3187
20230601,104000,1314218730,4345,4345,4345,4345,0
20230601,103900,1314218730,4345,4345,4345,4345,0
20230601,103800,1314218730,4345,4340,4345,4340,1580
20230601,103700,1307356620,4335,4335,4335,4335,197
20230601,103600,1306502625,4305,4305,4305,4305,0
20230601,103500,1306502625,4305,4305,4305,4305,0
20230601,103400,1306502625,4305,4305,4305,4305,38
20230601,103300,1306339035,4330,4330,4330,4330,0
20230601,103200,1306339035,4330,4325,4330,4325,84
20230601,103100,1305975320,4300,4300,4300,4300,1
20230601,103000,1305971020,4330,4330,4330,4330,2611
20230601,102900,1294665390,4290,4290,4290,4290,0
20230601,102800,1294665390,4290,4325,4330,4290,115
20230601,102700,1294167685,4285,4305,4305,4285,13
20230601,102600,1294111770,4305,4305,4305,4305,9
20230601,102500,1294073025,4330,4350,4360,4305,790
20230601,102400,1290660345,4350,4335,4350,4310,27
20230601,102300,1290543010,4380,4380,4380,4380,0
20230601,102200,1290543010,4380,4315,4380,4295,234
20230601,102100,1289526760,4265,4315,4335,4265,286
20230601,102000,1288290670,4305,4250,4305,4250,7318
20230601,101900,1256855480,4285,4265,4285,4265,4004
20230601,101800,1239728370,4260,4250,4260,4250,4408
20230601,101700,1220962540,4250,4230,4255,4230,623
20230601,101600,1218313955,4250,4250,4250,4250,221
20230601,101500,1217374705,4245,4245,4245,4245,1000
20230601,101400,1213129705,4245,4245,4245,4245,1
20230601,101300,1213125460,4215,4215,4215,4215,0
20230601,101200,1213125460,4215,4235,4250,4215,3301
20230601,101100,1199144240,4235,4220,4250,4215,2758
20230601,101000,1187501200,4225,4235,4260,4225,3799
20230601,100900,1171437250,4260,4260,4260,4260,30
20230601,100800,1171309450,4260,4260,4260,4260,4
20230601,100700,1171292410,4260,4250,4260,4250,201
20230601,100600,1170438150,4250,4250,4250,4250,0
20230601,100500,1170438150,4250,4250,4250,4250,0
20230601,100400,1170438150,4250,4250,4250,4250,0
20230601,100300,1170438150,4250,4235,4250,4235,1915
20230601,100200,1162299775,4230,4260,4260,4230,511
20230601,100100,1160123245,4260,4270,4270,4230,244
20230601,100000,1159090695,4275,4255,4275,4255,2069
20230601,095900,1150258635,4265,4265,4265,4265,0
20230601,095800,1150258635,4265,4245,4265,4245,3199
20230601,095700,1136634340,4245,4230,4245,4230,1833
20230601,095600,1128874165,4235,4230,4235,4230,481
20230601,095500,1126839530,4230,4225,4230,4185,2958
20230601,095400,1114400545,4200,4230,4230,4200,1345
20230601,095300,1108734525,4230,4230,4230,4230,1
20230601,095200,1108730295,4200,4200,4200,4200,4274
20230601,095100,1090779495,4200,4225,4250,4195,17238
20230601,095000,1018172045,4225,4265,4265,4225,6475
20230601,094900,990767495,4265,4245,4265,4240,2520
20230601,094800,980052130,4265,4265,4265,4240,3406
20230601,094700,965594685,4270,4270,4270,4270,534
20230601,094600,963314505,4250,4250,4250,4250,2
20230601,094500,963306005,4245,4250,4275,4245,4108
20230601,094400,945852985,4240,4270,4275,4240,585
20230601,094300,943368910,4250,4290,4290,4245,3803
20230601,094200,927149130,4290,4295,4295,4290,496
20230601,094100,925019285,4295,4320,4320,4295,9147
20230601,094000,885602145,4320,4340,4340,4320,3875
20230601,093900,868818370,4340,4340,4340,4340,316
20230601,093800,867446930,4340,4350,4350,4340,1591
20230601,093700,860526480,4350,4355,4360,4350,631
20230601,093600,857778230,4375,4355,4375,4355,2
20230601,093500,857769500,4360,4355,4360,4355,8
20230601,093400,857734640,4350,4350,4350,4350,906
20230601,093300,853793540,4350,4355,4355,4330,6246
20230601,093200,826639725,4355,4370,4375,4355,5628
20230601,093100,802071330,4370,4395,4395,4370,11377
20230601,093000,752190165,4395,4400,4400,4395,602
20230601,092900,749541695,4400,4420,4420,4400,9187
20230601,092800,709022525,4420,4420,4420,4420,3
20230601,092700,709009265,4420,4420,4420,4420,9
20230601,092600,708969485,4420,4420,4420,4420,1393
20230601,092500,702812425,4420,4420,4420,4420,0
20230601,092400,702812425,4420,4420,4420,4420,2871
20230601,092300,690122605,4420,4420,4420,4420,225
20230601,092200,689128105,4420,4420,4420,4420,0
20230601,092100,689128105,4420,4430,4430,4420,480
20230601,092000,687006270,4430,4420,4430,4420,751
20230601,091900,683685360,4420,4420,4420,4420,900
20230601,091800,679707360,4430,4440,4440,4430,1477
20230601,091700,673161600,4435,4450,4455,4435,3307
20230601,091600,658455620,4450,4450,4450,4450,1504
20230601,091500,651762820,4445,4435,4450,4435,11040
20230601,091400,602733600,4430,4425,4435,4425,2431
20230601,091300,591975415,4420,4390,4420,4390,6887
20230601,091200,561618800,4385,4385,4390,4385,1004
20230601,091100,557211350,4390,4405,4405,4380,9239
20230601,091000,516578970,4420,4410,4420,4405,1493
20230601,090900,509994405,4410,4430,4430,4410,2801
20230601,090800,497622120,4420,4420,4425,4420,1145
20230601,090700,492561195,4420,4430,4440,4420,4810
20230601,090600,471263690,4430,4430,4440,4425,6671
20230601,090500,441666605,4445,4455,4455,4425,24753
20230601,090400,331619110,4455,4440,4460,4440,5325
20230601,090300,307922635,4435,4485,4495,4430,15621
20230601,090200,238035755,4485,4415,4485,4395,24505
20230601,090100,129030580,4415,4385,4420,4385,11662
20230601,090000,77609970,4375,4440,4440,4355,17586