KissMeData/377630/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213800,853247800,4130,4130,4130,4130,2616
20230601,213700,853247800,4130,4130,4130,4130,0
20230601,213600,853247800,4130,4130,4130,4130,0
20230601,213500,853247800,4130,4130,4130,4130,0
20230601,213400,853247800,4130,4130,4130,4130,0
20230601,213300,853247800,4130,4130,4130,4130,0
20230601,213200,853247800,4130,4130,4130,4130,0
20230601,213100,853247800,4130,4130,4130,4130,0
20230601,213000,853247800,4130,4130,4130,4130,0
20230601,212900,853247800,4130,4130,4130,4130,0
20230601,212800,853247800,4130,4130,4130,4130,0
20230601,212700,853247800,4130,4130,4130,4130,0
20230601,212600,853247800,4130,4130,4130,4130,0
20230601,212500,853247800,4130,4130,4130,4130,0
20230601,212400,853247800,4130,4130,4130,4130,0
20230601,212300,853247800,4130,4130,4130,4130,0
20230601,212200,853247800,4130,4130,4130,4130,0
20230601,212100,853247800,4130,4130,4130,4130,0
20230601,212000,853247800,4130,4130,4130,4130,0
20230601,211900,853247800,4130,4130,4130,4130,0
20230601,211800,853247800,4130,4130,4130,4130,0
20230601,211700,853247800,4130,4130,4130,4130,0
20230601,211600,853247800,4130,4130,4130,4130,0
20230601,211500,853247800,4130,4130,4130,4130,0
20230601,211400,853247800,4130,4130,4130,4130,0
20230601,211300,853247800,4130,4130,4130,4130,0
20230601,211200,853247800,4130,4130,4130,4130,0
20230601,211100,853247800,4130,4130,4130,4130,0
20230601,211000,853247800,4130,4130,4130,4130,0
20230601,210900,853247800,4130,4130,4130,4130,0
20230601,210800,853247800,4130,4130,4130,4130,2616
20230601,210700,853247800,4130,4130,4130,4130,0
20230601,210600,853247800,4130,4130,4130,4130,0
20230601,210500,853247800,4130,4130,4130,4130,0
20230601,210400,853247800,4130,4130,4130,4130,0
20230601,210300,853247800,4130,4130,4130,4130,0
20230601,210200,853247800,4130,4130,4130,4130,0
20230601,210100,853247800,4130,4130,4130,4130,0
20230601,210000,853247800,4130,4130,4130,4130,0
20230601,205900,853247800,4130,4130,4130,4130,0
20230601,205800,853247800,4130,4130,4130,4130,0
20230601,205700,853247800,4130,4130,4130,4130,0
20230601,205600,853247800,4130,4130,4130,4130,0
20230601,205500,853247800,4130,4130,4130,4130,0
20230601,205400,853247800,4130,4130,4130,4130,0
20230601,205300,853247800,4130,4130,4130,4130,0
20230601,205200,853247800,4130,4130,4130,4130,0
20230601,205100,853247800,4130,4130,4130,4130,0
20230601,205000,853247800,4130,4130,4130,4130,0
20230601,204900,853247800,4130,4130,4130,4130,0
20230601,204800,853247800,4130,4130,4130,4130,0
20230601,204700,853247800,4130,4130,4130,4130,0
20230601,204600,853247800,4130,4130,4130,4130,0
20230601,204500,853247800,4130,4130,4130,4130,0
20230601,204400,853247800,4130,4130,4130,4130,0
20230601,204300,853247800,4130,4130,4130,4130,0
20230601,204200,853247800,4130,4130,4130,4130,0
20230601,204100,853247800,4130,4130,4130,4130,0
20230601,204000,853247800,4130,4130,4130,4130,0
20230601,203900,853247800,4130,4130,4130,4130,0
20230601,203800,853247800,4130,4130,4130,4130,2616
20230601,203700,853247800,4130,4130,4130,4130,0
20230601,203600,853247800,4130,4130,4130,4130,0
20230601,203500,853247800,4130,4130,4130,4130,0
20230601,203400,853247800,4130,4130,4130,4130,0
20230601,203300,853247800,4130,4130,4130,4130,0
20230601,203200,853247800,4130,4130,4130,4130,0
20230601,203100,853247800,4130,4130,4130,4130,0
20230601,203000,853247800,4130,4130,4130,4130,0
20230601,202900,853247800,4130,4130,4130,4130,0
20230601,202800,853247800,4130,4130,4130,4130,0
20230601,202700,853247800,4130,4130,4130,4130,0
20230601,202600,853247800,4130,4130,4130,4130,0
20230601,202500,853247800,4130,4130,4130,4130,0
20230601,202400,853247800,4130,4130,4130,4130,0
20230601,202300,853247800,4130,4130,4130,4130,0
20230601,202200,853247800,4130,4130,4130,4130,0
20230601,202100,853247800,4130,4130,4130,4130,0
20230601,202000,853247800,4130,4130,4130,4130,0
20230601,201900,853247800,4130,4130,4130,4130,0
20230601,201800,853247800,4130,4130,4130,4130,0
20230601,201700,853247800,4130,4130,4130,4130,0
20230601,201600,853247800,4130,4130,4130,4130,0
20230601,201500,853247800,4130,4130,4130,4130,0
20230601,201400,853247800,4130,4130,4130,4130,0
20230601,201300,853247800,4130,4130,4130,4130,0
20230601,201200,853247800,4130,4130,4130,4130,0
20230601,201100,853247800,4130,4130,4130,4130,0
20230601,201000,853247800,4130,4130,4130,4130,0
20230601,200900,853247800,4130,4130,4130,4130,0
20230601,200800,853247800,4130,4130,4130,4130,2616
20230601,200700,853247800,4130,4130,4130,4130,0
20230601,200600,853247800,4130,4130,4130,4130,0
20230601,200500,853247800,4130,4130,4130,4130,0
20230601,200400,853247800,4130,4130,4130,4130,0
20230601,200300,853247800,4130,4130,4130,4130,0
20230601,200200,853247800,4130,4130,4130,4130,0
20230601,200100,853247800,4130,4130,4130,4130,0
20230601,200000,853247800,4130,4130,4130,4130,0
20230601,195900,853247800,4130,4130,4130,4130,0
20230601,195800,853247800,4130,4130,4130,4130,0
20230601,195700,853247800,4130,4130,4130,4130,0
20230601,195600,853247800,4130,4130,4130,4130,0
20230601,195500,853247800,4130,4130,4130,4130,0
20230601,195400,853247800,4130,4130,4130,4130,0
20230601,195300,853247800,4130,4130,4130,4130,0
20230601,195200,853247800,4130,4130,4130,4130,0
20230601,195100,853247800,4130,4130,4130,4130,0
20230601,195000,853247800,4130,4130,4130,4130,0
20230601,194900,853247800,4130,4130,4130,4130,0
20230601,194800,853247800,4130,4130,4130,4130,0
20230601,194700,853247800,4130,4130,4130,4130,0
20230601,194600,853247800,4130,4130,4130,4130,0
20230601,194500,853247800,4130,4130,4130,4130,0
20230601,194400,853247800,4130,4130,4130,4130,0
20230601,194300,853247800,4130,4130,4130,4130,0
20230601,194200,853247800,4130,4130,4130,4130,0
20230601,194100,853247800,4130,4130,4130,4130,0
20230601,194000,853247800,4130,4130,4130,4130,0
20230601,193900,853247800,4130,4130,4130,4130,0
20230601,193800,853247800,4130,4130,4130,4130,2616
20230601,193700,853247800,4130,4130,4130,4130,0
20230601,193600,853247800,4130,4130,4130,4130,0
20230601,193500,853247800,4130,4130,4130,4130,0
20230601,193400,853247800,4130,4130,4130,4130,0
20230601,193300,853247800,4130,4130,4130,4130,0
20230601,193200,853247800,4130,4130,4130,4130,0
20230601,193100,853247800,4130,4130,4130,4130,0
20230601,193000,853247800,4130,4130,4130,4130,0
20230601,192900,853247800,4130,4130,4130,4130,0
20230601,192800,853247800,4130,4130,4130,4130,0
20230601,192700,853247800,4130,4130,4130,4130,0
20230601,192600,853247800,4130,4130,4130,4130,0
20230601,192500,853247800,4130,4130,4130,4130,0
20230601,192400,853247800,4130,4130,4130,4130,0
20230601,192300,853247800,4130,4130,4130,4130,0
20230601,192200,853247800,4130,4130,4130,4130,0
20230601,192100,853247800,4130,4130,4130,4130,0
20230601,192000,853247800,4130,4130,4130,4130,0
20230601,191900,853247800,4130,4130,4130,4130,0
20230601,191800,853247800,4130,4130,4130,4130,0
20230601,191700,853247800,4130,4130,4130,4130,0
20230601,191600,853247800,4130,4130,4130,4130,0
20230601,191500,853247800,4130,4130,4130,4130,0
20230601,191400,853247800,4130,4130,4130,4130,0
20230601,191300,853247800,4130,4130,4130,4130,0
20230601,191200,853247800,4130,4130,4130,4130,0
20230601,191100,853247800,4130,4130,4130,4130,0
20230601,191000,853247800,4130,4130,4130,4130,0
20230601,190900,853247800,4130,4130,4130,4130,0
20230601,190800,853247800,4130,4130,4130,4130,2616
20230601,190700,853247800,4130,4130,4130,4130,0
20230601,190600,853247800,4130,4130,4130,4130,0
20230601,190500,853247800,4130,4130,4130,4130,0
20230601,190400,853247800,4130,4130,4130,4130,0
20230601,190300,853247800,4130,4130,4130,4130,0
20230601,190200,853247800,4130,4130,4130,4130,0
20230601,190100,853247800,4130,4130,4130,4130,0
20230601,190000,853247800,4130,4130,4130,4130,0
20230601,185900,853247800,4130,4130,4130,4130,0
20230601,185800,853247800,4130,4130,4130,4130,0
20230601,185700,853247800,4130,4130,4130,4130,0
20230601,185600,853247800,4130,4130,4130,4130,0
20230601,185500,853247800,4130,4130,4130,4130,0
20230601,185400,853247800,4130,4130,4130,4130,0
20230601,185300,853247800,4130,4130,4130,4130,0
20230601,185200,853247800,4130,4130,4130,4130,0
20230601,185100,853247800,4130,4130,4130,4130,0
20230601,185000,853247800,4130,4130,4130,4130,0
20230601,184900,853247800,4130,4130,4130,4130,0
20230601,184800,853247800,4130,4130,4130,4130,0
20230601,184700,853247800,4130,4130,4130,4130,0
20230601,184600,853247800,4130,4130,4130,4130,0
20230601,184500,853247800,4130,4130,4130,4130,0
20230601,184400,853247800,4130,4130,4130,4130,0
20230601,184300,853247800,4130,4130,4130,4130,0
20230601,184200,853247800,4130,4130,4130,4130,0
20230601,184100,853247800,4130,4130,4130,4130,0
20230601,184000,853247800,4130,4130,4130,4130,0
20230601,183900,853247800,4130,4130,4130,4130,0
20230601,183800,853247800,4130,4130,4130,4130,2616
20230601,183700,853247800,4130,4130,4130,4130,0
20230601,183600,853247800,4130,4130,4130,4130,0
20230601,183500,853247800,4130,4130,4130,4130,0
20230601,183400,853247800,4130,4130,4130,4130,0
20230601,183300,853247800,4130,4130,4130,4130,0
20230601,183200,853247800,4130,4130,4130,4130,0
20230601,183100,853247800,4130,4130,4130,4130,0
20230601,183000,853247800,4130,4130,4130,4130,0
20230601,182900,853247800,4130,4130,4130,4130,0
20230601,182800,853247800,4130,4130,4130,4130,0
20230601,182700,853247800,4130,4130,4130,4130,0
20230601,182600,853247800,4130,4130,4130,4130,0
20230601,182500,853247800,4130,4130,4130,4130,0
20230601,182400,853247800,4130,4130,4130,4130,0
20230601,182300,853247800,4130,4130,4130,4130,0
20230601,182200,853247800,4130,4130,4130,4130,0
20230601,182100,853247800,4130,4130,4130,4130,0
20230601,182000,853247800,4130,4130,4130,4130,0
20230601,181900,853247800,4130,4130,4130,4130,0
20230601,181800,853247800,4130,4130,4130,4130,0
20230601,181700,853247800,4130,4130,4130,4130,0
20230601,181600,853247800,4130,4130,4130,4130,0
20230601,181500,853247800,4130,4130,4130,4130,0
20230601,181400,853247800,4130,4130,4130,4130,0
20230601,181300,853247800,4130,4130,4130,4130,0
20230601,181200,853247800,4130,4130,4130,4130,0
20230601,181100,853247800,4130,4130,4130,4130,0
20230601,181000,853247800,4130,4130,4130,4130,0
20230601,180900,853247800,4130,4130,4130,4130,0
20230601,180800,853247800,4130,4130,4130,4130,2616
20230601,180700,853247800,4130,4130,4130,4130,0
20230601,180600,853247800,4130,4130,4130,4130,0
20230601,180500,853247800,4130,4130,4130,4130,0
20230601,180400,853247800,4130,4130,4130,4130,0
20230601,180300,853247800,4130,4130,4130,4130,0
20230601,180200,853247800,4130,4130,4130,4130,0
20230601,180100,853247800,4130,4130,4130,4130,0
20230601,180000,853247800,4130,4130,4130,4130,0
20230601,175900,853247800,4130,4130,4130,4130,0
20230601,175800,853247800,4130,4130,4130,4130,0
20230601,175700,853247800,4130,4130,4130,4130,0
20230601,175600,853247800,4130,4130,4130,4130,0
20230601,175500,853247800,4130,4130,4130,4130,0
20230601,175400,853247800,4130,4130,4130,4130,0
20230601,175300,853247800,4130,4130,4130,4130,0
20230601,175200,853247800,4130,4130,4130,4130,0
20230601,175100,853247800,4130,4130,4130,4130,0
20230601,175000,853247800,4130,4130,4130,4130,0
20230601,174900,853247800,4130,4130,4130,4130,0
20230601,174800,853247800,4130,4130,4130,4130,0
20230601,174700,853247800,4130,4130,4130,4130,0
20230601,174600,853247800,4130,4130,4130,4130,0
20230601,174500,853247800,4130,4130,4130,4130,0
20230601,174400,853247800,4130,4130,4130,4130,0
20230601,174300,853247800,4130,4130,4130,4130,0
20230601,174200,853247800,4130,4130,4130,4130,0
20230601,174100,853247800,4130,4130,4130,4130,0
20230601,174000,853247800,4130,4130,4130,4130,0
20230601,173900,853247800,4130,4130,4130,4130,0
20230601,173800,853247800,4130,4130,4130,4130,2616
20230601,173700,853247800,4130,4130,4130,4130,0
20230601,173600,853247800,4130,4130,4130,4130,0
20230601,173500,853247800,4130,4130,4130,4130,0
20230601,173400,853247800,4130,4130,4130,4130,0
20230601,173300,853247800,4130,4130,4130,4130,0
20230601,173200,853247800,4130,4130,4130,4130,0
20230601,173100,853247800,4130,4130,4130,4130,0
20230601,173000,853247800,4130,4130,4130,4130,0
20230601,172900,853247800,4130,4130,4130,4130,0
20230601,172800,853247800,4130,4130,4130,4130,0
20230601,172700,853247800,4130,4130,4130,4130,0
20230601,172600,853247800,4130,4130,4130,4130,0
20230601,172500,853247800,4130,4130,4130,4130,0
20230601,172400,853247800,4130,4130,4130,4130,0
20230601,172300,853247800,4130,4130,4130,4130,0
20230601,172200,853247800,4130,4130,4130,4130,0
20230601,172100,853247800,4130,4130,4130,4130,0
20230601,172000,853247800,4130,4130,4130,4130,0
20230601,171900,853247800,4130,4130,4130,4130,0
20230601,171800,853247800,4130,4130,4130,4130,0
20230601,171700,853247800,4130,4130,4130,4130,0
20230601,171600,853247800,4130,4130,4130,4130,0
20230601,171500,853247800,4130,4130,4130,4130,0
20230601,171400,853247800,4130,4130,4130,4130,0
20230601,171300,853247800,4130,4130,4130,4130,0
20230601,171200,853247800,4130,4130,4130,4130,0
20230601,171100,853247800,4130,4130,4130,4130,0
20230601,171000,853247800,4130,4130,4130,4130,0
20230601,170900,853247800,4130,4130,4130,4130,0
20230601,170800,853247800,4130,4130,4130,4130,2616
20230601,170700,853247800,4130,4130,4130,4130,0
20230601,170600,853247800,4130,4130,4130,4130,0
20230601,170500,853247800,4130,4130,4130,4130,0
20230601,170400,853247800,4130,4130,4130,4130,0
20230601,170300,853247800,4130,4130,4130,4130,0
20230601,170200,853247800,4130,4130,4130,4130,0
20230601,170100,853247800,4130,4130,4130,4130,0
20230601,170000,853247800,4130,4130,4130,4130,0
20230601,165900,853247800,4130,4130,4130,4130,0
20230601,165800,853247800,4130,4130,4130,4130,0
20230601,165700,853247800,4130,4130,4130,4130,0
20230601,165600,853247800,4130,4130,4130,4130,0
20230601,165500,853247800,4130,4130,4130,4130,0
20230601,165400,853247800,4130,4130,4130,4130,0
20230601,165300,853247800,4130,4130,4130,4130,0
20230601,165200,853247800,4130,4130,4130,4130,0
20230601,165100,853247800,4130,4130,4130,4130,0
20230601,165000,853247800,4130,4130,4130,4130,0
20230601,164900,853247800,4130,4130,4130,4130,0
20230601,164800,853247800,4130,4130,4130,4130,0
20230601,164700,853247800,4130,4130,4130,4130,0
20230601,164600,853247800,4130,4130,4130,4130,0
20230601,164500,853247800,4130,4130,4130,4130,0
20230601,164400,853247800,4130,4130,4130,4130,0
20230601,164300,853247800,4130,4130,4130,4130,0
20230601,164200,853247800,4130,4130,4130,4130,0
20230601,164100,853247800,4130,4130,4130,4130,0
20230601,164000,853247800,4130,4130,4130,4130,0
20230601,163900,853247800,4130,4130,4130,4130,0
20230601,163800,853247800,4130,4130,4130,4130,2616
20230601,163700,853247800,4130,4130,4130,4130,0
20230601,163600,853247800,4130,4130,4130,4130,0
20230601,163500,853247800,4130,4130,4130,4130,0
20230601,163400,853247800,4130,4130,4130,4130,0
20230601,163300,853247800,4130,4130,4130,4130,0
20230601,163200,853247800,4130,4130,4130,4130,0
20230601,163100,853247800,4130,4130,4130,4130,0
20230601,163000,853247800,4130,4130,4130,4130,0
20230601,162900,853247800,4130,4130,4130,4130,0
20230601,162800,853247800,4130,4130,4130,4130,0
20230601,162700,853247800,4130,4130,4130,4130,0
20230601,162600,853247800,4130,4130,4130,4130,0
20230601,162500,853247800,4130,4130,4130,4130,0
20230601,162400,853247800,4130,4130,4130,4130,0
20230601,162300,853247800,4130,4130,4130,4130,0
20230601,162200,853247800,4130,4130,4130,4130,0
20230601,162100,853247800,4130,4130,4130,4130,0
20230601,162000,853247800,4130,4130,4130,4130,0
20230601,161900,853247800,4130,4130,4130,4130,0
20230601,161800,853247800,4130,4130,4130,4130,0
20230601,161700,853247800,4130,4130,4130,4130,0
20230601,161600,853247800,4130,4130,4130,4130,0
20230601,161500,853247800,4130,4130,4130,4130,0
20230601,161400,853247800,4130,4130,4130,4130,0
20230601,161300,853247800,4130,4130,4130,4130,0
20230601,161200,853247800,4130,4130,4130,4130,0
20230601,161100,853247800,4130,4130,4130,4130,0
20230601,161000,853247800,4130,4130,4130,4130,0
20230601,160900,853247800,4130,4130,4130,4130,0
20230601,160800,853247800,4130,4130,4130,4130,2616
20230601,160700,853247800,4130,4130,4130,4130,0
20230601,160600,853247800,4130,4130,4130,4130,0
20230601,160500,853247800,4130,4130,4130,4130,0
20230601,160400,853247800,4130,4130,4130,4130,0
20230601,160300,853247800,4130,4130,4130,4130,0
20230601,160200,853247800,4130,4130,4130,4130,0
20230601,160100,853247800,4130,4130,4130,4130,0
20230601,160000,853247800,4130,4130,4130,4130,0
20230601,155900,853247800,4130,4130,4130,4130,0
20230601,155800,853247800,4130,4130,4130,4130,0
20230601,155700,853247800,4130,4130,4130,4130,0
20230601,155600,853247800,4130,4130,4130,4130,0
20230601,155500,853247800,4130,4130,4130,4130,0
20230601,155400,853247800,4130,4130,4130,4130,0
20230601,155300,853247800,4130,4130,4130,4130,0
20230601,155200,853247800,4130,4130,4130,4130,0
20230601,155100,853247800,4130,4130,4130,4130,0
20230601,155000,853247800,4130,4130,4130,4130,0
20230601,154900,853247800,4130,4130,4130,4130,0
20230601,154800,853247800,4130,4130,4130,4130,0
20230601,154700,853247800,4130,4130,4130,4130,0
20230601,154600,853247800,4130,4130,4130,4130,0
20230601,154500,853247800,4130,4130,4130,4130,0
20230601,154400,853247800,4130,4130,4130,4130,0
20230601,154300,853247800,4130,4130,4130,4130,0
20230601,154200,853247800,4130,4130,4130,4130,0
20230601,154100,853247800,4130,4130,4130,4130,0
20230601,154000,853247800,4130,4130,4130,4130,0
20230601,153900,853247800,4130,4130,4130,4130,0
20230601,153800,853247800,4130,4130,4130,4130,2616
20230601,153700,853247800,4130,4130,4130,4130,0
20230601,153600,853247800,4130,4130,4130,4130,0
20230601,153500,853247800,4130,4130,4130,4130,0
20230601,153400,853247800,4130,4130,4130,4130,0
20230601,153300,853247800,4130,4130,4130,4130,0
20230601,153200,853247800,4130,4130,4130,4130,0
20230601,153100,853247800,4130,4130,4130,4130,0
20230601,153000,853247800,4130,4130,4130,4130,2616
20230601,152900,842443720,4115,4115,4115,4115,0
20230601,152800,842443720,4115,4115,4115,4115,0
20230601,152700,842443720,4115,4115,4115,4115,0
20230601,152600,842443720,4115,4115,4115,4115,0
20230601,152500,842443720,4115,4115,4115,4115,0
20230601,152400,842443720,4115,4115,4115,4115,0
20230601,152300,842443720,4115,4115,4115,4115,0
20230601,152200,842443720,4115,4115,4115,4115,0
20230601,152100,842443720,4115,4115,4115,4115,0
20230601,152000,842443720,4115,4115,4115,4115,0
20230601,151900,842443720,4115,4100,4115,4090,1899
20230601,151800,834666265,4115,4105,4115,4095,57
20230601,151700,834432770,4115,4110,4115,4110,100
20230601,151600,834021560,4120,4100,4120,4100,82
20230601,151500,833685340,4120,4110,4120,4100,1510
20230601,151400,827492680,4120,4110,4120,4110,350
20230601,151300,826054090,4120,4115,4120,4115,213
20230601,151200,825176570,4110,4095,4120,4095,761
20230601,151100,822060095,4130,4070,4130,4055,26337
20230601,151000,715251365,4070,4080,4080,4070,744
20230601,150900,712223100,4080,4080,4080,4070,52
20230601,150800,712011330,4080,4075,4080,4075,453
20230601,150700,710163095,4065,4080,4080,4065,892
20230601,150600,706533375,4075,4075,4075,4075,400
20230601,150500,704903375,4080,4075,4080,4055,2061
20230601,150400,696526220,4075,4080,4080,4075,2285
20230601,150300,687209705,4080,4090,4090,4080,5666
20230601,150200,664082885,4095,4105,4105,4090,3529
20230601,150100,649627715,4100,4100,4105,4100,152
20230601,150000,649004415,4100,4105,4105,4100,225
20230601,145900,648081805,4105,4120,4120,4105,4965
20230601,145800,627676605,4120,4140,4140,4120,369
20230601,145700,626151885,4150,4140,4150,4140,53
20230601,145600,625932445,4120,4120,4120,4115,370
20230601,145500,624409280,4120,4120,4130,4120,548
20230601,145400,622151510,4120,4120,4120,4120,54
20230601,145300,621929030,4120,4120,4120,4120,2
20230601,145200,621920790,4115,4120,4120,4115,210
20230601,145100,621055635,4120,4115,4120,4115,1450
20230601,145000,615087775,4120,4125,4125,4120,396
20230601,144900,613455715,4130,4130,4130,4130,50
20230601,144800,613249215,4130,4130,4130,4130,1
20230601,144700,613245085,4130,4130,4130,4130,2068
20230601,144600,604704245,4130,4130,4130,4130,1
20230601,144500,604700115,4130,4130,4130,4130,1
20230601,144400,604695985,4125,4130,4130,4125,317
20230601,144300,603388355,4115,4125,4125,4115,883
20230601,144200,599754480,4115,4130,4130,4115,4533
20230601,144100,581071775,4130,4135,4135,4130,2465
20230601,144000,570879810,4140,4140,4140,4140,0
20230601,143900,570879810,4140,4140,4140,4140,48
20230601,143800,570681090,4150,4150,4150,4150,0
20230601,143700,570681090,4150,4150,4150,4150,1
20230601,143600,570676940,4150,4150,4150,4150,1
20230601,143500,570672790,4150,4150,4150,4150,1
20230601,143400,570668640,4135,4135,4135,4135,0
20230601,143300,570668640,4135,4135,4135,4135,225
20230601,143200,569738265,4135,4135,4135,4135,0
20230601,143100,569738265,4135,4135,4135,4135,490
20230601,143000,567712115,4135,4150,4150,4135,220
20230601,142900,566801925,4150,4150,4150,4150,0
20230601,142800,566801925,4150,4150,4150,4150,100
20230601,142700,566386925,4150,4150,4150,4150,0
20230601,142600,566386925,4150,4150,4150,4150,0
20230601,142500,566386925,4150,4150,4150,4150,0
20230601,142400,566386925,4150,4150,4150,4150,10
20230601,142300,566345425,4145,4145,4145,4145,8
20230601,142200,566312265,4155,4155,4155,4155,0
20230601,142100,566312265,4155,4155,4155,4155,0
20230601,142000,566312265,4155,4155,4155,4155,0
20230601,141900,566312265,4155,4150,4155,4150,318
20230601,141800,564991030,4150,4150,4150,4150,330
20230601,141700,563621530,4145,4145,4145,4145,74
20230601,141600,563314800,4145,4145,4145,4145,0
20230601,141500,563314800,4145,4145,4145,4145,0
20230601,141400,563314800,4145,4135,4145,4135,1774
20230601,141300,555979070,4135,4135,4135,4135,31
20230601,141200,555850885,4135,4135,4135,4135,68
20230601,141100,555569705,4130,4130,4130,4130,0
20230601,141000,555569705,4130,4130,4130,4130,300
20230601,140900,554330705,4135,4135,4135,4135,692
20230601,140800,551469285,4145,4145,4145,4145,0
20230601,140700,551469285,4145,4145,4145,4145,24
20230601,140600,551369805,4135,4135,4135,4135,0
20230601,140500,551369805,4135,4135,4135,4135,1
20230601,140400,551365670,4150,4150,4150,4150,100
20230601,140300,550950670,4150,4150,4150,4150,100
20230601,140200,550535670,4150,4150,4150,4150,0
20230601,140100,550535670,4150,4150,4150,4150,0
20230601,140000,550535670,4150,4150,4150,4150,141
20230601,135900,549950520,4150,4150,4150,4150,389
20230601,135800,548336170,4150,4150,4150,4150,50
20230601,135700,548128670,4150,4150,4150,4150,257
20230601,135600,547062120,4150,4150,4150,4150,128
20230601,135500,546530920,4130,4130,4130,4130,250
20230601,135400,545498420,4130,4130,4130,4130,10
20230601,135300,545457120,4130,4130,4130,4130,3
20230601,135200,545444730,4130,4130,4130,4125,1729
20230601,135100,538309070,4130,4130,4130,4130,551
20230601,135000,536033440,4130,4135,4135,4130,3
20230601,134900,536021040,4135,4135,4135,4135,5
20230601,134800,536000365,4135,4135,4135,4135,11
20230601,134700,535954880,4135,4135,4135,4135,0
20230601,134600,535954880,4135,4135,4135,4135,110
20230601,134500,535500030,4145,4135,4145,4135,103
20230601,134400,535073125,4135,4135,4135,4135,40
20230601,134300,534907725,4135,4135,4135,4135,0
20230601,134200,534907725,4135,4135,4135,4135,32
20230601,134100,534775405,4125,4130,4130,4125,526
20230601,134000,532603705,4130,4130,4130,4130,292
20230601,133900,531397745,4130,4130,4130,4130,108
20230601,133800,530951705,4130,4135,4135,4130,124
20230601,133700,530439375,4130,4135,4135,4130,821
20230601,133600,527046590,4135,4135,4135,4135,163
20230601,133500,526372585,4135,4135,4135,4135,0
20230601,133400,526372585,4135,4135,4135,4135,0
20230601,133300,526372585,4135,4135,4135,4135,5
20230601,133200,526351910,4135,4135,4135,4135,0
20230601,133100,526351910,4135,4135,4135,4135,0
20230601,133000,526351910,4135,4135,4135,4135,273
20230601,132900,525223055,4135,4135,4135,4135,0
20230601,132800,525223055,4135,4135,4135,4135,0
20230601,132700,525223055,4135,4135,4135,4135,0
20230601,132600,525223055,4135,4135,4135,4130,151
20230601,132500,524599320,4135,4135,4135,4135,0
20230601,132400,524599320,4135,4140,4140,4135,382
20230601,132300,523019165,4145,4145,4145,4145,15
20230601,132200,522956990,4170,4170,4170,4170,0
20230601,132100,522956990,4170,4170,4170,4170,0
20230601,132000,522956990,4170,4170,4170,4170,0
20230601,131900,522956990,4170,4170,4170,4170,0
20230601,131800,522956990,4170,4160,4170,4140,246
20230601,131700,521935305,4160,4170,4170,4160,1155
20230601,131600,517130105,4180,4180,4180,4180,0
20230601,131500,517130105,4180,4180,4180,4180,1
20230601,131400,517125925,4165,4165,4165,4165,397
20230601,131300,515472420,4160,4160,4160,4160,674
20230601,131200,512668580,4160,4160,4160,4160,1
20230601,131100,512664420,4150,4150,4150,4150,9
20230601,131000,512627070,4155,4155,4155,4155,387
20230601,130900,511019085,4135,4135,4135,4135,103
20230601,130800,510593180,4140,4140,4140,4140,57
20230601,130700,510357200,4140,4140,4140,4140,10
20230601,130600,510315800,4140,4145,4145,4140,199
20230601,130500,509491840,4155,4155,4155,4155,0
20230601,130400,509491840,4155,4155,4155,4155,0
20230601,130300,509491840,4155,4155,4155,4155,1
20230601,130200,509487685,4155,4150,4155,4150,201
20230601,130100,508653530,4145,4145,4145,4145,1038
20230601,130000,504351020,4145,4145,4145,4145,0
20230601,125900,504351020,4145,4145,4145,4145,11
20230601,125800,504305425,4145,4140,4145,4135,319
20230601,125700,502985730,4145,4140,4145,4140,2
20230601,125600,502977445,4145,4145,4145,4145,1
20230601,125500,502973300,4140,4135,4140,4135,955
20230601,125400,499023940,4140,4140,4140,4140,63
20230601,125300,498763120,4135,4135,4140,4135,753
20230601,125200,495649315,4140,4140,4140,4140,2
20230601,125100,495641035,4140,4145,4145,4140,11
20230601,125000,495595490,4145,4140,4145,4140,168
20230601,124900,494899335,4140,4140,4140,4140,0
20230601,124800,494899335,4140,4135,4140,4135,641
20230601,124700,492248595,4135,4140,4140,4135,253
20230601,124600,491202215,4135,4135,4140,4135,127
20230601,124500,490676970,4140,4140,4140,4140,153
20230601,124400,490043550,4140,4145,4145,4140,167
20230601,124300,489352070,4155,4155,4155,4155,8
20230601,124200,489318830,4160,4160,4160,4160,0
20230601,124100,489318830,4160,4160,4160,4160,5
20230601,124000,489298030,4160,4160,4160,4160,0
20230601,123900,489298030,4160,4160,4160,4160,1
20230601,123800,489293870,4145,4145,4145,4145,322
20230601,123700,487959180,4145,4150,4150,4145,104
20230601,123600,487527950,4160,4160,4160,4145,162
20230601,123500,486856380,4140,4145,4145,4140,240
20230601,123400,485862630,4140,4160,4160,4140,777
20230601,123300,482636380,4165,4165,4165,4165,30
20230601,123200,482511430,4165,4165,4165,4165,168
20230601,123100,481811710,4165,4165,4165,4165,0
20230601,123000,481811710,4165,4165,4165,4165,0
20230601,122900,481811710,4165,4165,4165,4165,0
20230601,122800,481811710,4165,4165,4165,4165,0
20230601,122700,481811710,4165,4165,4165,4165,55
20230601,122600,481582635,4165,4165,4165,4165,34
20230601,122500,481441025,4175,4180,4185,4175,110
20230601,122400,480980925,4185,4185,4185,4185,0
20230601,122300,480980925,4185,4185,4185,4185,0
20230601,122200,480980925,4185,4155,4185,4150,101
20230601,122100,480561585,4155,4155,4155,4155,0
20230601,122000,480561585,4155,4155,4155,4155,0
20230601,121900,480561585,4155,4160,4160,4155,299
20230601,121800,479319110,4185,4185,4185,4185,0
20230601,121700,479319110,4185,4185,4185,4185,0
20230601,121600,479319110,4185,4185,4185,4185,1
20230601,121500,479314925,4155,4155,4155,4155,0
20230601,121400,479314925,4155,4160,4160,4155,1704
20230601,121300,472234165,4160,4185,4185,4160,1814
20230601,121200,464669645,4185,4185,4185,4185,1
20230601,121100,464665460,4195,4195,4195,4180,140
20230601,121000,464078175,4175,4195,4195,4175,2
20230601,120900,464069805,4190,4190,4190,4190,360
20230601,120800,462561405,4190,4190,4190,4190,241
20230601,120700,461551615,4190,4190,4190,4190,139
20230601,120600,460969205,4190,4185,4190,4185,376
20230601,120500,459395460,4190,4190,4190,4190,324
20230601,120400,458037900,4195,4190,4195,4190,499
20230601,120300,455946190,4190,4180,4190,4180,703
20230601,120200,453003460,4180,4175,4180,4175,71
20230601,120100,452707020,4175,4175,4175,4175,0
20230601,120000,452707020,4175,4170,4175,4170,159
20230601,115900,452043985,4170,4165,4170,4155,309
20230601,115800,450756650,4165,4160,4165,4160,826
20230601,115700,447320360,4165,4165,4165,4165,0
20230601,115600,447320360,4165,4165,4165,4165,1
20230601,115500,447316195,4160,4160,4160,4160,50
20230601,115400,447108195,4160,4155,4160,4155,432
20230601,115300,445313145,4155,4155,4155,4150,126
20230601,115200,444789825,4155,4155,4155,4155,51
20230601,115100,444577920,4150,4145,4150,4145,760
20230601,115000,441424330,4145,4145,4145,4145,5
20230601,114900,441403605,4145,4145,4145,4145,163
20230601,114800,440727970,4145,4145,4145,4145,234
20230601,114700,439758040,4145,4145,4145,4145,500
20230601,114600,437685540,4145,4145,4145,4145,1
20230601,114500,437681395,4145,4145,4145,4145,20
20230601,114400,437598495,4145,4145,4145,4145,2
20230601,114300,437590205,4145,4145,4145,4145,0
20230601,114200,437590205,4145,4140,4145,4135,21
20230601,114100,437503335,4135,4135,4135,4135,0
20230601,114000,437503335,4135,4135,4135,4135,0
20230601,113900,437503335,4135,4135,4135,4135,245
20230601,113800,436490260,4135,4135,4135,4130,509
20230601,113700,434386045,4140,4145,4145,4140,53
20230601,113600,434166385,4150,4150,4150,4150,0
20230601,113500,434166385,4150,4150,4150,4150,0
20230601,113400,434166385,4150,4150,4150,4150,4
20230601,113300,434149785,4125,4145,4145,4125,392
20230601,113200,432530785,4145,4145,4145,4145,60
20230601,113100,432282085,4150,4150,4150,4150,0
20230601,113000,432282085,4150,4125,4150,4125,212
20230601,112900,431407560,4125,4150,4150,4125,2583
20230601,112800,420749750,4130,4130,4130,4130,550
20230601,112700,418478250,4130,4140,4140,4130,1307
20230601,112600,413077770,4140,4150,4150,4140,25
20230601,112500,412974170,4150,4150,4150,4150,10
20230601,112400,412932670,4150,4150,4150,4150,0
20230601,112300,412932670,4150,4150,4150,4150,7
20230601,112200,412903620,4150,4125,4150,4125,375
20230601,112100,411355350,4150,4150,4150,4150,1
20230601,112000,411351200,4125,4150,4150,4125,791
20230601,111900,408077890,4145,4145,4145,4145,101
20230601,111800,407659245,4150,4150,4150,4150,10
20230601,111700,407617745,4150,4150,4150,4150,1
20230601,111600,407613595,4150,4150,4150,4150,0
20230601,111500,407613595,4150,4150,4150,4150,0
20230601,111400,407613595,4150,4135,4150,4135,2
20230601,111300,407605310,4120,4125,4135,4120,1179
20230601,111200,402746845,4125,4125,4125,4125,1000
20230601,111100,398621845,4135,4135,4135,4135,15
20230601,111000,398559820,4135,4135,4135,4135,10
20230601,110900,398518470,4135,4130,4135,4125,915
20230601,110800,394742695,4135,4135,4135,4135,339
20230601,110700,393340930,4150,4130,4150,4130,3
20230601,110600,393328520,4150,4150,4150,4150,0
20230601,110500,393328520,4150,4150,4150,4150,1
20230601,110400,393324370,4130,4155,4155,4130,1836
20230601,110300,385733635,4155,4155,4155,4155,23
20230601,110200,385638070,4145,4145,4145,4145,110
20230601,110100,385182120,4145,4130,4145,4130,146
20230601,110000,384578300,4130,4135,4135,4130,585
20230601,105900,382160785,4135,4140,4140,4135,263
20230601,105800,381073260,4145,4145,4145,4145,0
20230601,105700,381073260,4145,4145,4145,4145,329
20230601,105600,379709555,4145,4145,4145,4145,826
20230601,105500,376285785,4165,4150,4165,4150,2042
20230601,105400,367811335,4150,4150,4150,4150,2
20230601,105300,367803035,4130,4145,4145,4130,3402
20230601,105200,353729480,4145,4145,4145,4145,1
20230601,105100,353725335,4165,4165,4165,4165,15
20230601,105000,353662860,4145,4145,4165,4145,7
20230601,104900,353633825,4170,4150,4175,4140,1727
20230601,104800,346466695,4150,4145,4150,4140,351
20230601,104700,345011790,4145,4150,4150,4145,386
20230601,104600,343410995,4170,4170,4170,4170,5
20230601,104500,343390145,4175,4150,4175,4150,272
20230601,104400,342261295,4175,4175,4175,4175,50
20230601,104300,342052545,4175,4175,4175,4175,60
20230601,104200,341802045,4175,4145,4175,4145,2219
20230601,104100,332604260,4145,4155,4155,4145,1106
20230601,104000,328009450,4155,4155,4155,4155,380
20230601,103900,326430550,4150,4155,4155,4150,1596
20230601,103800,319802925,4155,4165,4165,4155,2502
20230601,103700,309390370,4190,4165,4190,4165,242
20230601,103600,308380865,4190,4165,4190,4165,111
20230601,103500,307918525,4165,4165,4165,4165,0
20230601,103400,307918525,4165,4190,4190,4165,339
20230601,103300,306501115,4190,4180,4190,4160,683
20230601,103200,303657705,4195,4200,4200,4195,170
20230601,103100,302944205,4200,4195,4200,4195,236
20230601,103000,301953610,4195,4190,4195,4190,100
20230601,102900,301534240,4160,4160,4160,4160,279
20230601,102800,300373600,4160,4175,4175,4160,3900
20230601,102700,284145645,4170,4170,4170,4170,0
20230601,102600,284145645,4170,4200,4200,4170,41
20230601,102500,283973475,4185,4185,4185,4185,12
20230601,102400,283923255,4195,4195,4195,4195,50
20230601,102300,283713505,4200,4200,4200,4200,0
20230601,102200,283713505,4200,4170,4200,4170,218
20230601,102100,282804185,4170,4170,4170,4170,151
20230601,102000,282174515,4165,4190,4190,4165,500
20230601,101900,280090110,4190,4190,4190,4190,50
20230601,101800,279880610,4190,4190,4190,4190,1
20230601,101700,279876420,4230,4230,4230,4230,2
20230601,101600,279867960,4190,4190,4190,4190,0
20230601,101500,279867960,4190,4180,4190,4180,596
20230601,101400,277370980,4160,4160,4160,4160,146
20230601,101300,276763620,4175,4155,4175,4155,142
20230601,101200,276173250,4155,4155,4155,4155,714
20230601,101100,273206580,4155,4165,4165,4155,4439
20230601,101000,254742000,4165,4170,4170,4165,1274
20230601,100900,249433885,4170,4175,4175,4170,1428
20230601,100800,243479110,4185,4175,4185,4170,2446
20230601,100700,233268990,4175,4185,4190,4175,1320
20230601,100600,227751130,4185,4195,4195,4185,2763
20230601,100500,216185985,4195,4200,4200,4195,148
20230601,100400,215564425,4200,4245,4245,4200,136
20230601,100300,214992700,4215,4215,4215,4215,185
20230601,100200,214212925,4215,4250,4250,4215,2
20230601,100100,214204460,4210,4250,4255,4200,421
20230601,100000,212432165,4255,4255,4255,4255,0
20230601,095900,212432165,4255,4255,4260,4255,23
20230601,095800,212334295,4250,4225,4250,4225,1566
20230601,095700,205704760,4225,4215,4225,4205,655
20230601,095600,202937500,4215,4205,4215,4185,320
20230601,095500,201596390,4185,4185,4185,4185,1053
20230601,095400,197189585,4185,4190,4190,4180,1266
20230601,095300,191896515,4185,4190,4195,4185,511
20230601,095200,189755780,4190,4195,4195,4190,56
20230601,095100,189520915,4195,4200,4200,4195,26
20230601,095000,189411795,4200,4200,4200,4200,1
20230601,094900,189407595,4180,4180,4205,4175,1263
20230601,094800,184131965,4175,4180,4180,4175,414
20230601,094700,182402070,4205,4200,4205,4200,553
20230601,094600,180078760,4200,4180,4200,4180,1059
20230601,094500,175635160,4180,4180,4180,4175,364
20230601,094400,174114500,4200,4200,4200,4200,500
20230601,094300,172014500,4200,4200,4200,4175,59
20230601,094200,171768050,4175,4170,4175,4170,10
20230601,094100,171726345,4170,4175,4200,4170,1364
20230601,094000,166028690,4175,4205,4205,4170,1159
20230601,093900,161190670,4210,4210,4210,4210,3
20230601,093800,161178040,4210,4220,4220,4210,12
20230601,093700,161127420,4165,4185,4235,4165,5250
20230601,093600,139223895,4190,4200,4200,4185,1563
20230601,093500,132679420,4200,4210,4210,4200,1966
20230601,093400,124417040,4210,4225,4230,4210,4004
20230601,093300,107520860,4225,4235,4235,4225,878
20230601,093200,103807215,4230,4235,4235,4230,218
20230601,093100,102883990,4255,4260,4260,4230,222
20230601,093000,101944825,4265,4265,4265,4265,0
20230601,092900,101944825,4265,4260,4265,4260,135
20230601,092800,101369305,4225,4230,4230,4225,165
20230601,092700,100671970,4265,4260,4265,4230,129
20230601,092600,100125455,4270,4270,4270,4270,0
20230601,092500,100125455,4270,4270,4270,4270,1
20230601,092400,100121185,4230,4245,4245,4230,1704
20230601,092300,92908005,4275,4250,4275,4245,666
20230601,092200,90080795,4245,4265,4265,4245,519
20230601,092100,87876780,4275,4275,4275,4275,7
20230601,092000,87846855,4280,4280,4280,4280,0
20230601,091900,87846855,4280,4280,4280,4280,1
20230601,091800,87842575,4280,4250,4280,4245,2365
20230601,091700,77794635,4250,4250,4250,4245,190
20230601,091600,76988060,4250,4285,4285,4250,1349
20230601,091500,71253630,4285,4255,4285,4255,753
20230601,091400,68040755,4275,4250,4275,4250,968
20230601,091300,63915470,4270,4270,4270,4250,3314
20230601,091200,49827180,4270,4260,4275,4250,1293
20230601,091100,44322595,4275,4275,4275,4260,9
20230601,091000,44284165,4280,4280,4280,4260,24
20230601,090900,44181470,4285,4285,4285,4285,444
20230601,090800,42278930,4285,4285,4285,4255,1335
20230601,090700,36592715,4285,4280,4285,4255,927
20230601,090600,32642260,4285,4285,4285,4255,594
20230601,090500,30099980,4285,4285,4285,4285,506
20230601,090400,27931770,4255,4250,4280,4250,27
20230601,090300,27816975,4290,4270,4290,4250,1103
20230601,090200,23114450,4295,4295,4295,4250,1010
20230601,090100,18811270,4295,4285,4295,4265,1263
20230601,090000,13408490,4285,4285,4290,4260,2863