KissMeData/232140/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203500,451560540,4170,4170,4170,4170,3077
20230601,203400,451560540,4170,4170,4170,4170,0
20230601,203300,451560540,4170,4170,4170,4170,0
20230601,203200,451560540,4170,4170,4170,4170,0
20230601,203100,451560540,4170,4170,4170,4170,0
20230601,203000,451560540,4170,4170,4170,4170,0
20230601,202900,451560540,4170,4170,4170,4170,0
20230601,202800,451560540,4170,4170,4170,4170,0
20230601,202700,451560540,4170,4170,4170,4170,0
20230601,202600,451560540,4170,4170,4170,4170,0
20230601,202500,451560540,4170,4170,4170,4170,0
20230601,202400,451560540,4170,4170,4170,4170,0
20230601,202300,451560540,4170,4170,4170,4170,0
20230601,202200,451560540,4170,4170,4170,4170,0
20230601,202100,451560540,4170,4170,4170,4170,0
20230601,202000,451560540,4170,4170,4170,4170,0
20230601,201900,451560540,4170,4170,4170,4170,0
20230601,201800,451560540,4170,4170,4170,4170,0
20230601,201700,451560540,4170,4170,4170,4170,0
20230601,201600,451560540,4170,4170,4170,4170,0
20230601,201500,451560540,4170,4170,4170,4170,0
20230601,201400,451560540,4170,4170,4170,4170,0
20230601,201300,451560540,4170,4170,4170,4170,0
20230601,201200,451560540,4170,4170,4170,4170,0
20230601,201100,451560540,4170,4170,4170,4170,0
20230601,201000,451560540,4170,4170,4170,4170,0
20230601,200900,451560540,4170,4170,4170,4170,0
20230601,200800,451560540,4170,4170,4170,4170,0
20230601,200700,451560540,4170,4170,4170,4170,0
20230601,200600,451560540,4170,4170,4170,4170,0
20230601,200500,451560540,4170,4170,4170,4170,3077
20230601,200400,451560540,4170,4170,4170,4170,0
20230601,200300,451560540,4170,4170,4170,4170,0
20230601,200200,451560540,4170,4170,4170,4170,0
20230601,200100,451560540,4170,4170,4170,4170,0
20230601,200000,451560540,4170,4170,4170,4170,0
20230601,195900,451560540,4170,4170,4170,4170,0
20230601,195800,451560540,4170,4170,4170,4170,0
20230601,195700,451560540,4170,4170,4170,4170,0
20230601,195600,451560540,4170,4170,4170,4170,0
20230601,195500,451560540,4170,4170,4170,4170,0
20230601,195400,451560540,4170,4170,4170,4170,0
20230601,195300,451560540,4170,4170,4170,4170,0
20230601,195200,451560540,4170,4170,4170,4170,0
20230601,195100,451560540,4170,4170,4170,4170,0
20230601,195000,451560540,4170,4170,4170,4170,0
20230601,194900,451560540,4170,4170,4170,4170,0
20230601,194800,451560540,4170,4170,4170,4170,0
20230601,194700,451560540,4170,4170,4170,4170,0
20230601,194600,451560540,4170,4170,4170,4170,0
20230601,194500,451560540,4170,4170,4170,4170,0
20230601,194400,451560540,4170,4170,4170,4170,0
20230601,194300,451560540,4170,4170,4170,4170,0
20230601,194200,451560540,4170,4170,4170,4170,0
20230601,194100,451560540,4170,4170,4170,4170,0
20230601,194000,451560540,4170,4170,4170,4170,0
20230601,193900,451560540,4170,4170,4170,4170,0
20230601,193800,451560540,4170,4170,4170,4170,0
20230601,193700,451560540,4170,4170,4170,4170,0
20230601,193600,451560540,4170,4170,4170,4170,0
20230601,193500,451560540,4170,4170,4170,4170,3077
20230601,193400,451560540,4170,4170,4170,4170,0
20230601,193300,451560540,4170,4170,4170,4170,0
20230601,193200,451560540,4170,4170,4170,4170,0
20230601,193100,451560540,4170,4170,4170,4170,0
20230601,193000,451560540,4170,4170,4170,4170,0
20230601,192900,451560540,4170,4170,4170,4170,0
20230601,192800,451560540,4170,4170,4170,4170,0
20230601,192700,451560540,4170,4170,4170,4170,0
20230601,192600,451560540,4170,4170,4170,4170,0
20230601,192500,451560540,4170,4170,4170,4170,0
20230601,192400,451560540,4170,4170,4170,4170,0
20230601,192300,451560540,4170,4170,4170,4170,0
20230601,192200,451560540,4170,4170,4170,4170,0
20230601,192100,451560540,4170,4170,4170,4170,0
20230601,192000,451560540,4170,4170,4170,4170,0
20230601,191900,451560540,4170,4170,4170,4170,0
20230601,191800,451560540,4170,4170,4170,4170,0
20230601,191700,451560540,4170,4170,4170,4170,0
20230601,191600,451560540,4170,4170,4170,4170,0
20230601,191500,451560540,4170,4170,4170,4170,0
20230601,191400,451560540,4170,4170,4170,4170,0
20230601,191300,451560540,4170,4170,4170,4170,0
20230601,191200,451560540,4170,4170,4170,4170,0
20230601,191100,451560540,4170,4170,4170,4170,0
20230601,191000,451560540,4170,4170,4170,4170,0
20230601,190900,451560540,4170,4170,4170,4170,0
20230601,190800,451560540,4170,4170,4170,4170,0
20230601,190700,451560540,4170,4170,4170,4170,0
20230601,190600,451560540,4170,4170,4170,4170,0
20230601,190500,451560540,4170,4170,4170,4170,3077
20230601,190400,451560540,4170,4170,4170,4170,0
20230601,190300,451560540,4170,4170,4170,4170,0
20230601,190200,451560540,4170,4170,4170,4170,0
20230601,190100,451560540,4170,4170,4170,4170,0
20230601,190000,451560540,4170,4170,4170,4170,0
20230601,185900,451560540,4170,4170,4170,4170,0
20230601,185800,451560540,4170,4170,4170,4170,0
20230601,185700,451560540,4170,4170,4170,4170,0
20230601,185600,451560540,4170,4170,4170,4170,0
20230601,185500,451560540,4170,4170,4170,4170,0
20230601,185400,451560540,4170,4170,4170,4170,0
20230601,185300,451560540,4170,4170,4170,4170,0
20230601,185200,451560540,4170,4170,4170,4170,0
20230601,185100,451560540,4170,4170,4170,4170,0
20230601,185000,451560540,4170,4170,4170,4170,0
20230601,184900,451560540,4170,4170,4170,4170,0
20230601,184800,451560540,4170,4170,4170,4170,0
20230601,184700,451560540,4170,4170,4170,4170,0
20230601,184600,451560540,4170,4170,4170,4170,0
20230601,184500,451560540,4170,4170,4170,4170,0
20230601,184400,451560540,4170,4170,4170,4170,0
20230601,184300,451560540,4170,4170,4170,4170,0
20230601,184200,451560540,4170,4170,4170,4170,0
20230601,184100,451560540,4170,4170,4170,4170,0
20230601,184000,451560540,4170,4170,4170,4170,0
20230601,183900,451560540,4170,4170,4170,4170,0
20230601,183800,451560540,4170,4170,4170,4170,0
20230601,183700,451560540,4170,4170,4170,4170,0
20230601,183600,451560540,4170,4170,4170,4170,0
20230601,183500,451560540,4170,4170,4170,4170,3077
20230601,183400,451560540,4170,4170,4170,4170,0
20230601,183300,451560540,4170,4170,4170,4170,0
20230601,183200,451560540,4170,4170,4170,4170,0
20230601,183100,451560540,4170,4170,4170,4170,0
20230601,183000,451560540,4170,4170,4170,4170,0
20230601,182900,451560540,4170,4170,4170,4170,0
20230601,182800,451560540,4170,4170,4170,4170,0
20230601,182700,451560540,4170,4170,4170,4170,0
20230601,182600,451560540,4170,4170,4170,4170,0
20230601,182500,451560540,4170,4170,4170,4170,0
20230601,182400,451560540,4170,4170,4170,4170,0
20230601,182300,451560540,4170,4170,4170,4170,0
20230601,182200,451560540,4170,4170,4170,4170,0
20230601,182100,451560540,4170,4170,4170,4170,0
20230601,182000,451560540,4170,4170,4170,4170,0
20230601,181900,451560540,4170,4170,4170,4170,0
20230601,181800,451560540,4170,4170,4170,4170,0
20230601,181700,451560540,4170,4170,4170,4170,0
20230601,181600,451560540,4170,4170,4170,4170,0
20230601,181500,451560540,4170,4170,4170,4170,0
20230601,181400,451560540,4170,4170,4170,4170,0
20230601,181300,451560540,4170,4170,4170,4170,0
20230601,181200,451560540,4170,4170,4170,4170,0
20230601,181100,451560540,4170,4170,4170,4170,0
20230601,181000,451560540,4170,4170,4170,4170,0
20230601,180900,451560540,4170,4170,4170,4170,0
20230601,180800,451560540,4170,4170,4170,4170,0
20230601,180700,451560540,4170,4170,4170,4170,0
20230601,180600,451560540,4170,4170,4170,4170,0
20230601,180500,451560540,4170,4170,4170,4170,3077
20230601,180400,451560540,4170,4170,4170,4170,0
20230601,180300,451560540,4170,4170,4170,4170,0
20230601,180200,451560540,4170,4170,4170,4170,0
20230601,180100,451560540,4170,4170,4170,4170,0
20230601,180000,451560540,4170,4170,4170,4170,0
20230601,175900,451560540,4170,4170,4170,4170,0
20230601,175800,451560540,4170,4170,4170,4170,0
20230601,175700,451560540,4170,4170,4170,4170,0
20230601,175600,451560540,4170,4170,4170,4170,0
20230601,175500,451560540,4170,4170,4170,4170,0
20230601,175400,451560540,4170,4170,4170,4170,0
20230601,175300,451560540,4170,4170,4170,4170,0
20230601,175200,451560540,4170,4170,4170,4170,0
20230601,175100,451560540,4170,4170,4170,4170,0
20230601,175000,451560540,4170,4170,4170,4170,0
20230601,174900,451560540,4170,4170,4170,4170,0
20230601,174800,451560540,4170,4170,4170,4170,0
20230601,174700,451560540,4170,4170,4170,4170,0
20230601,174600,451560540,4170,4170,4170,4170,0
20230601,174500,451560540,4170,4170,4170,4170,0
20230601,174400,451560540,4170,4170,4170,4170,0
20230601,174300,451560540,4170,4170,4170,4170,0
20230601,174200,451560540,4170,4170,4170,4170,0
20230601,174100,451560540,4170,4170,4170,4170,0
20230601,174000,451560540,4170,4170,4170,4170,0
20230601,173900,451560540,4170,4170,4170,4170,0
20230601,173800,451560540,4170,4170,4170,4170,0
20230601,173700,451560540,4170,4170,4170,4170,0
20230601,173600,451560540,4170,4170,4170,4170,0
20230601,173500,451560540,4170,4170,4170,4170,3077
20230601,173400,451560540,4170,4170,4170,4170,0
20230601,173300,451560540,4170,4170,4170,4170,0
20230601,173200,451560540,4170,4170,4170,4170,0
20230601,173100,451560540,4170,4170,4170,4170,0
20230601,173000,451560540,4170,4170,4170,4170,0
20230601,172900,451560540,4170,4170,4170,4170,0
20230601,172800,451560540,4170,4170,4170,4170,0
20230601,172700,451560540,4170,4170,4170,4170,0
20230601,172600,451560540,4170,4170,4170,4170,0
20230601,172500,451560540,4170,4170,4170,4170,0
20230601,172400,451560540,4170,4170,4170,4170,0
20230601,172300,451560540,4170,4170,4170,4170,0
20230601,172200,451560540,4170,4170,4170,4170,0
20230601,172100,451560540,4170,4170,4170,4170,0
20230601,172000,451560540,4170,4170,4170,4170,0
20230601,171900,451560540,4170,4170,4170,4170,0
20230601,171800,451560540,4170,4170,4170,4170,0
20230601,171700,451560540,4170,4170,4170,4170,0
20230601,171600,451560540,4170,4170,4170,4170,0
20230601,171500,451560540,4170,4170,4170,4170,0
20230601,171400,451560540,4170,4170,4170,4170,0
20230601,171300,451560540,4170,4170,4170,4170,0
20230601,171200,451560540,4170,4170,4170,4170,0
20230601,171100,451560540,4170,4170,4170,4170,0
20230601,171000,451560540,4170,4170,4170,4170,0
20230601,170900,451560540,4170,4170,4170,4170,0
20230601,170800,451560540,4170,4170,4170,4170,0
20230601,170700,451560540,4170,4170,4170,4170,0
20230601,170600,451560540,4170,4170,4170,4170,0
20230601,170500,451560540,4170,4170,4170,4170,3077
20230601,170400,451560540,4170,4170,4170,4170,0
20230601,170300,451560540,4170,4170,4170,4170,0
20230601,170200,451560540,4170,4170,4170,4170,0
20230601,170100,451560540,4170,4170,4170,4170,0
20230601,170000,451560540,4170,4170,4170,4170,0
20230601,165900,451560540,4170,4170,4170,4170,0
20230601,165800,451560540,4170,4170,4170,4170,0
20230601,165700,451560540,4170,4170,4170,4170,0
20230601,165600,451560540,4170,4170,4170,4170,0
20230601,165500,451560540,4170,4170,4170,4170,0
20230601,165400,451560540,4170,4170,4170,4170,0
20230601,165300,451560540,4170,4170,4170,4170,0
20230601,165200,451560540,4170,4170,4170,4170,0
20230601,165100,451560540,4170,4170,4170,4170,0
20230601,165000,451560540,4170,4170,4170,4170,0
20230601,164900,451560540,4170,4170,4170,4170,0
20230601,164800,451560540,4170,4170,4170,4170,0
20230601,164700,451560540,4170,4170,4170,4170,0
20230601,164600,451560540,4170,4170,4170,4170,0
20230601,164500,451560540,4170,4170,4170,4170,0
20230601,164400,451560540,4170,4170,4170,4170,0
20230601,164300,451560540,4170,4170,4170,4170,0
20230601,164200,451560540,4170,4170,4170,4170,0
20230601,164100,451560540,4170,4170,4170,4170,0
20230601,164000,451560540,4170,4170,4170,4170,0
20230601,163900,451560540,4170,4170,4170,4170,0
20230601,163800,451560540,4170,4170,4170,4170,0
20230601,163700,451560540,4170,4170,4170,4170,0
20230601,163600,451560540,4170,4170,4170,4170,0
20230601,163500,451560540,4170,4170,4170,4170,3077
20230601,163400,451560540,4170,4170,4170,4170,0
20230601,163300,451560540,4170,4170,4170,4170,0
20230601,163200,451560540,4170,4170,4170,4170,0
20230601,163100,451560540,4170,4170,4170,4170,0
20230601,163000,451560540,4170,4170,4170,4170,0
20230601,162900,451560540,4170,4170,4170,4170,0
20230601,162800,451560540,4170,4170,4170,4170,0
20230601,162700,451560540,4170,4170,4170,4170,0
20230601,162600,451560540,4170,4170,4170,4170,0
20230601,162500,451560540,4170,4170,4170,4170,0
20230601,162400,451560540,4170,4170,4170,4170,0
20230601,162300,451560540,4170,4170,4170,4170,0
20230601,162200,451560540,4170,4170,4170,4170,0
20230601,162100,451560540,4170,4170,4170,4170,0
20230601,162000,451560540,4170,4170,4170,4170,0
20230601,161900,451560540,4170,4170,4170,4170,0
20230601,161800,451560540,4170,4170,4170,4170,0
20230601,161700,451560540,4170,4170,4170,4170,0
20230601,161600,451560540,4170,4170,4170,4170,0
20230601,161500,451560540,4170,4170,4170,4170,0
20230601,161400,451560540,4170,4170,4170,4170,0
20230601,161300,451560540,4170,4170,4170,4170,0
20230601,161200,451560540,4170,4170,4170,4170,0
20230601,161100,451560540,4170,4170,4170,4170,0
20230601,161000,451560540,4170,4170,4170,4170,0
20230601,160900,451560540,4170,4170,4170,4170,0
20230601,160800,451560540,4170,4170,4170,4170,0
20230601,160700,451560540,4170,4170,4170,4170,0
20230601,160600,451560540,4170,4170,4170,4170,0
20230601,160500,451560540,4170,4170,4170,4170,3077
20230601,160400,451560540,4170,4170,4170,4170,0
20230601,160300,451560540,4170,4170,4170,4170,0
20230601,160200,451560540,4170,4170,4170,4170,0
20230601,160100,451560540,4170,4170,4170,4170,0
20230601,160000,451560540,4170,4170,4170,4170,0
20230601,155900,451560540,4170,4170,4170,4170,0
20230601,155800,451560540,4170,4170,4170,4170,0
20230601,155700,451560540,4170,4170,4170,4170,0
20230601,155600,451560540,4170,4170,4170,4170,0
20230601,155500,451560540,4170,4170,4170,4170,0
20230601,155400,451560540,4170,4170,4170,4170,0
20230601,155300,451560540,4170,4170,4170,4170,0
20230601,155200,451560540,4170,4170,4170,4170,0
20230601,155100,451560540,4170,4170,4170,4170,0
20230601,155000,451560540,4170,4170,4170,4170,0
20230601,154900,451560540,4170,4170,4170,4170,0
20230601,154800,451560540,4170,4170,4170,4170,0
20230601,154700,451560540,4170,4170,4170,4170,0
20230601,154600,451560540,4170,4170,4170,4170,0
20230601,154500,451560540,4170,4170,4170,4170,0
20230601,154400,451560540,4170,4170,4170,4170,0
20230601,154300,451560540,4170,4170,4170,4170,0
20230601,154200,451560540,4170,4170,4170,4170,0
20230601,154100,451560540,4170,4170,4170,4170,0
20230601,154000,451560540,4170,4170,4170,4170,0
20230601,153900,451560540,4170,4170,4170,4170,0
20230601,153800,451560540,4170,4170,4170,4170,0
20230601,153700,451560540,4170,4170,4170,4170,0
20230601,153600,451560540,4170,4170,4170,4170,0
20230601,153500,451560540,4170,4170,4170,4170,3077
20230601,153400,451560540,4170,4170,4170,4170,0
20230601,153300,451560540,4170,4170,4170,4170,0
20230601,153200,451560540,4170,4170,4170,4170,0
20230601,153100,451560540,4170,4170,4170,4170,0
20230601,153000,451560540,4170,4170,4170,4170,3077
20230601,152900,438729450,4170,4170,4170,4170,0
20230601,152800,438729450,4170,4170,4170,4170,0
20230601,152700,438729450,4170,4170,4170,4170,0
20230601,152600,438729450,4170,4170,4170,4170,0
20230601,152500,438729450,4170,4170,4170,4170,0
20230601,152400,438729450,4170,4170,4170,4170,0
20230601,152300,438729450,4170,4170,4170,4170,0
20230601,152200,438729450,4170,4170,4170,4170,0
20230601,152100,438729450,4170,4170,4170,4170,0
20230601,152000,438729450,4170,4170,4170,4170,0
20230601,151900,438729450,4170,4170,4175,4170,761
20230601,151800,435555980,4170,4170,4170,4170,3200
20230601,151700,422211980,4170,4170,4170,4170,271
20230601,151600,421081910,4170,4175,4175,4170,1491
20230601,151500,414858450,4175,4170,4175,4170,102
20230601,151400,414432685,4170,4170,4175,4170,203
20230601,151300,413585745,4175,4175,4175,4170,195
20230601,151200,412771705,4170,4170,4175,4170,435
20230601,151100,410957325,4175,4170,4175,4170,361
20230601,151000,409450455,4170,4170,4170,4170,126
20230601,150900,408925035,4175,4170,4175,4170,189
20230601,150800,408136045,4170,4170,4175,4170,512
20230601,150700,406000565,4170,4170,4175,4170,993
20230601,150600,401859325,4175,4175,4175,4175,172
20230601,150500,401141225,4170,4175,4175,4170,228
20230601,150400,400189415,4175,4170,4175,4170,178
20230601,150300,399446465,4175,4170,4175,4170,105
20230601,150200,399008185,4170,4170,4175,4170,93
20230601,150100,398619945,4170,4170,4175,4170,218
20230601,150000,397710450,4175,4170,4175,4170,198
20230601,145900,396883925,4170,4170,4175,4170,144
20230601,145800,396283015,4175,4170,4175,4170,213
20230601,145700,395394375,4175,4170,4175,4170,197
20230601,145600,394572025,4170,4170,4175,4170,1287
20230601,145500,389204805,4180,4180,4180,4180,86
20230601,145400,388845325,4180,4180,4180,4180,175
20230601,145300,388113825,4180,4175,4180,4175,117
20230601,145200,387624920,4175,4180,4185,4175,1128
20230601,145100,382914405,4180,4180,4180,4180,123
20230601,145000,382400265,4185,4175,4185,4175,91
20230601,144900,382019485,4175,4175,4185,4175,218
20230601,144800,381107475,4175,4180,4185,4175,650
20230601,144700,378391285,4180,4180,4185,4180,322
20230601,144600,377044895,4185,4180,4185,4180,122
20230601,144500,376534510,4185,4180,4185,4180,318
20230601,144400,375204110,4185,4185,4190,4180,132
20230601,144300,374651660,4185,4185,4190,4185,326
20230601,144200,373287345,4185,4180,4185,4180,1081
20230601,144100,368763885,4180,4180,4180,4180,216
20230601,144000,367861005,4185,4185,4185,4185,86
20230601,143900,367501095,4185,4180,4185,4180,401
20230601,143800,365823585,4180,4180,4180,4180,86
20230601,143700,365464105,4170,4170,4180,4170,305
20230601,143600,364191405,4180,4175,4180,4175,581
20230601,143500,361764485,4175,4175,4180,4175,127
20230601,143400,361233800,4175,4175,4180,4175,109
20230601,143300,360778295,4175,4180,4180,4170,749
20230601,143200,357653730,4175,4170,4175,4170,96
20230601,143100,357252985,4170,4170,4175,4170,100
20230601,143000,356835555,4175,4175,4175,4175,194
20230601,142900,356025605,4175,4175,4175,4175,85
20230601,142800,355670730,4175,4175,4175,4175,119
20230601,142700,355173905,4180,4170,4180,4170,236
20230601,142600,354188360,4175,4175,4175,4175,86
20230601,142500,353829310,4180,4180,4180,4180,86
20230601,142400,353469830,4180,4175,4180,4175,179
20230601,142300,352721645,4175,4175,4175,4170,109
20230601,142200,352266575,4175,4175,4175,4175,666
20230601,142100,349486025,4175,4170,4175,4165,196
20230601,142000,348667770,4175,4175,4180,4170,691
20230601,141900,345783140,4180,4175,4180,4175,132
20230601,141800,345231465,4175,4175,4180,4175,236
20230601,141700,344245735,4175,4165,4175,4165,1821
20230601,141600,336654185,4165,4165,4165,4165,86
20230601,141500,336295995,4165,4165,4165,4165,348
20230601,141400,334846575,4160,4160,4165,4160,217
20230601,141300,333943850,4160,4155,4160,4155,1072
20230601,141200,329489675,4155,4155,4155,4155,171
20230601,141100,328779170,4155,4160,4160,4155,241
20230601,141000,327777380,4160,4160,4160,4160,171
20230601,140900,327066020,4160,4150,4160,4150,897
20230601,140800,323334590,4155,4155,4155,4155,127
20230601,140700,322806905,4155,4155,4155,4155,87
20230601,140600,322445420,4155,4155,4155,4155,174
20230601,140500,321722450,4155,4155,4155,4155,86
20230601,140400,321365120,4155,4155,4155,4155,97
20230601,140300,320962085,4160,4160,4160,4160,172
20230601,140200,320246565,4160,4160,4160,4160,96
20230601,140100,319847205,4160,4160,4160,4160,95
20230601,140000,319452005,4160,4150,4160,4150,283
20230601,135900,318276665,4150,4160,4160,4150,193
20230601,135800,317474845,4160,4160,4160,4160,103
20230601,135700,317046365,4160,4160,4160,4160,613
20230601,135600,314496285,4160,4160,4160,4160,223
20230601,135500,313568605,4155,4145,4155,4145,510
20230601,135400,311449565,4145,4145,4150,4145,4289
20230601,135300,293664325,4140,4145,4145,4140,116
20230601,135200,293183655,4145,4135,4145,4135,1192
20230601,135100,288243875,4135,4145,4145,4135,185
20230601,135000,287477180,4145,4145,4145,4145,86
20230601,134900,287120710,4140,4135,4140,4135,298
20230601,134800,285887005,4140,4140,4140,4135,186
20230601,134700,285117040,4140,4135,4140,4135,101
20230601,134600,284698975,4140,4135,4140,4135,101
20230601,134500,284280910,4140,4135,4140,4135,476
20230601,134400,282312215,4130,4135,4135,4130,224
20230601,134300,281386665,4135,4135,4135,4135,2
20230601,134200,281378395,4135,4135,4135,4135,0
20230601,134100,281378395,4135,4135,4135,4135,0
20230601,134000,281378395,4135,4135,4135,4135,0
20230601,133900,281378395,4135,4135,4135,4135,116
20230601,133800,280898735,4130,4130,4130,4130,6
20230601,133700,280873955,4130,4130,4130,4130,0
20230601,133600,280873955,4130,4130,4130,4130,0
20230601,133500,280873955,4130,4135,4135,4130,9
20230601,133400,280836750,4135,4135,4135,4135,3
20230601,133300,280824345,4130,4130,4130,4130,500
20230601,133200,278759345,4145,4145,4145,4145,0
20230601,133100,278759345,4145,4140,4145,4140,500
20230601,133000,276686865,4145,4145,4145,4145,0
20230601,132900,276686865,4145,4140,4145,4140,120
20230601,132800,276189470,4145,4145,4145,4145,0
20230601,132700,276189470,4145,4145,4145,4145,0
20230601,132600,276189470,4145,4145,4145,4145,0
20230601,132500,276189470,4145,4145,4145,4145,1
20230601,132400,276185325,4120,4120,4120,4120,580
20230601,132300,273795725,4120,4120,4120,4120,0
20230601,132200,273795725,4120,4120,4120,4120,0
20230601,132100,273795725,4120,4140,4140,4120,1316
20230601,132000,268364205,4145,4140,4145,4140,160
20230601,131900,267701800,4140,4140,4140,4140,0
20230601,131800,267701800,4140,4140,4140,4140,0
20230601,131700,267701800,4140,4140,4140,4140,0
20230601,131600,267701800,4140,4140,4140,4140,0
20230601,131500,267701800,4140,4140,4140,4140,0
20230601,131400,267701800,4140,4140,4140,4140,0
20230601,131300,267701800,4140,4140,4140,4140,439
20230601,131200,265884340,4135,4135,4135,4135,0
20230601,131100,265884340,4135,4135,4145,4135,330
20230601,131000,264518145,4140,4140,4140,4140,50
20230601,130900,264311145,4140,4140,4140,4140,1
20230601,130800,264307005,4140,4140,4140,4140,0
20230601,130700,264307005,4140,4140,4140,4140,3
20230601,130600,264294585,4140,4140,4140,4140,22
20230601,130500,264203505,4140,4140,4140,4140,0
20230601,130400,264203505,4140,4140,4140,4140,0
20230601,130300,264203505,4140,4135,4140,4135,25
20230601,130200,264100030,4140,4135,4140,4135,12
20230601,130100,264050405,4135,4135,4135,4135,20
20230601,130000,263967705,4135,4135,4135,4135,392
20230601,125900,262346785,4135,4130,4135,4130,1001
20230601,125800,258210780,4130,4130,4130,4130,2
20230601,125700,258202520,4130,4130,4130,4130,0
20230601,125600,258202520,4130,4130,4130,4130,1
20230601,125500,258198390,4125,4125,4125,4125,18
20230601,125400,258124140,4130,4125,4130,4125,168
20230601,125300,257430385,4130,4130,4130,4130,133
20230601,125200,256881095,4130,4130,4130,4130,1
20230601,125100,256876965,4125,4125,4125,4125,17
20230601,125000,256806840,4125,4125,4125,4125,105
20230601,124900,256373715,4120,4120,4120,4120,0
20230601,124800,256373715,4120,4120,4120,4120,0
20230601,124700,256373715,4120,4120,4120,4120,770
20230601,124600,253201315,4115,4115,4115,4115,17
20230601,124500,253131360,4110,4110,4110,4110,0
20230601,124400,253131360,4110,4110,4110,4110,0
20230601,124300,253131360,4110,4110,4110,4110,0
20230601,124200,253131360,4110,4110,4110,4110,0
20230601,124100,253131360,4110,4110,4110,4110,0
20230601,124000,253131360,4110,4110,4110,4110,0
20230601,123900,253131360,4110,4110,4110,4110,0
20230601,123800,253131360,4110,4115,4115,4110,999
20230601,123700,249023670,4120,4120,4120,4120,18
20230601,123600,248949510,4120,4115,4120,4115,21
20230601,123500,248863080,4115,4115,4115,4115,18
20230601,123400,248789010,4115,4115,4115,4115,10
20230601,123300,248747860,4120,4120,4120,4120,261
20230601,123200,247672540,4120,4120,4120,4120,18
20230601,123100,247598380,4120,4120,4120,4120,0
20230601,123000,247598380,4120,4120,4120,4120,0
20230601,122900,247598380,4120,4120,4120,4120,1
20230601,122800,247594260,4115,4120,4120,4115,22
20230601,122700,247503720,4120,4120,4120,4120,38
20230601,122600,247347160,4120,4120,4120,4120,0
20230601,122500,247347160,4120,4120,4120,4120,0
20230601,122400,247347160,4120,4115,4120,4115,700
20230601,122300,244464595,4115,4115,4115,4115,0
20230601,122200,244464595,4115,4115,4115,4115,2
20230601,122100,244456365,4115,4115,4115,4115,0
20230601,122000,244456365,4115,4115,4115,4115,13
20230601,121900,244402870,4115,4115,4115,4115,0
20230601,121800,244402870,4115,4115,4115,4115,0
20230601,121700,244402870,4115,4115,4115,4115,0
20230601,121600,244402870,4115,4115,4115,4115,0
20230601,121500,244402870,4115,4115,4115,4115,259
20230601,121400,243337085,4110,4110,4110,4110,30
20230601,121300,243213785,4110,4115,4115,4110,166
20230601,121200,242530725,4120,4120,4120,4120,0
20230601,121100,242530725,4120,4120,4120,4120,14
20230601,121000,242473045,4115,4115,4115,4115,5
20230601,120900,242452470,4120,4120,4120,4120,50
20230601,120800,242246470,4110,4110,4110,4110,0
20230601,120700,242246470,4110,4110,4110,4110,0
20230601,120600,242246470,4110,4110,4110,4110,1
20230601,120500,242242360,4120,4120,4120,4120,0
20230601,120400,242242360,4120,4120,4120,4120,1
20230601,120300,242238240,4110,4110,4110,4110,0
20230601,120200,242238240,4110,4115,4115,4110,130
20230601,120100,241703460,4120,4120,4120,4120,8
20230601,120000,241670500,4120,4120,4120,4120,3
20230601,115900,241658140,4120,4120,4120,4120,13
20230601,115800,241604580,4120,4120,4120,4120,0
20230601,115700,241604580,4120,4120,4120,4120,2
20230601,115600,241596340,4120,4120,4120,4120,15
20230601,115500,241534540,4115,4115,4115,4115,1
20230601,115400,241530425,4115,4115,4115,4115,23
20230601,115300,241435780,4115,4115,4115,4115,12
20230601,115200,241386400,4115,4115,4115,4115,2
20230601,115100,241378170,4110,4110,4110,4110,0
20230601,115000,241378170,4110,4110,4110,4110,0
20230601,114900,241378170,4110,4110,4110,4110,0
20230601,114800,241378170,4110,4110,4110,4110,5
20230601,114700,241357620,4115,4115,4115,4115,86
20230601,114600,241003730,4115,4120,4120,4115,122
20230601,114500,240501200,4120,4120,4120,4120,52
20230601,114400,240286960,4120,4120,4120,4120,0
20230601,114300,240286960,4120,4120,4120,4120,0
20230601,114200,240286960,4120,4120,4120,4120,2
20230601,114100,240278720,4115,4115,4115,4115,0
20230601,114000,240278720,4115,4115,4115,4115,122
20230601,113900,239776690,4115,4115,4115,4115,1
20230601,113800,239772575,4115,4120,4120,4115,48
20230601,113700,239574965,4120,4120,4120,4120,2
20230601,113600,239566725,4120,4120,4120,4120,0
20230601,113500,239566725,4120,4120,4120,4120,0
20230601,113400,239566725,4120,4120,4120,4120,251
20230601,113300,238532605,4120,4120,4120,4120,18
20230601,113200,238458445,4120,4120,4120,4120,2
20230601,113100,238450205,4120,4120,4120,4120,0
20230601,113000,238450205,4120,4120,4120,4120,0
20230601,112900,238450205,4120,4120,4120,4120,2
20230601,112800,238441965,4120,4120,4120,4120,158
20230601,112700,237791005,4120,4120,4120,4120,0
20230601,112600,237791005,4120,4120,4120,4120,2
20230601,112500,237782765,4120,4110,4120,4110,101
20230601,112400,237367645,4115,4115,4115,4115,0
20230601,112300,237367645,4115,4120,4120,4115,89
20230601,112200,237001045,4115,4115,4115,4115,52
20230601,112100,236787065,4120,4120,4120,4120,842
20230601,112000,233318025,4125,4125,4125,4125,21
20230601,111900,233231400,4130,4130,4130,4130,2
20230601,111800,233223140,4135,4130,4135,4130,276
20230601,111700,232082395,4135,4135,4135,4135,0
20230601,111600,232082395,4135,4130,4135,4130,24
20230601,111500,231983185,4130,4130,4130,4130,101
20230601,111400,231566055,4125,4125,4125,4125,0
20230601,111300,231566055,4125,4125,4125,4125,44
20230601,111200,231384555,4130,4130,4130,4130,2
20230601,111100,231376295,4125,4125,4125,4125,0
20230601,111000,231376295,4125,4125,4125,4125,39
20230601,110900,231215420,4130,4130,4130,4130,20
20230601,110800,231132820,4135,4135,4135,4135,25
20230601,110700,231029445,4130,4130,4130,4130,22
20230601,110600,230938585,4135,4135,4135,4135,0
20230601,110500,230938585,4135,4130,4135,4130,600
20230601,110400,228457750,4130,4130,4130,4130,2
20230601,110300,228449490,4125,4125,4125,4125,9
20230601,110200,228412365,4115,4115,4115,4115,0
20230601,110100,228412365,4115,4115,4115,4115,20
20230601,110000,228330065,4115,4115,4115,4115,0
20230601,105900,228330065,4115,4115,4130,4115,101
20230601,105800,227914105,4115,4110,4115,4110,350
20230601,105700,226475515,4110,4110,4110,4110,9
20230601,105600,226438525,4115,4115,4115,4115,42
20230601,105500,226265695,4115,4115,4115,4115,0
20230601,105400,226265695,4115,4115,4115,4115,100
20230601,105300,225854195,4115,4125,4125,4115,884
20230601,105200,222216515,4130,4130,4130,4130,1
20230601,105100,222212385,4110,4110,4110,4110,0
20230601,105000,222212385,4110,4110,4110,4110,0
20230601,104900,222212385,4110,4115,4115,4110,57
20230601,104800,221978110,4110,4110,4110,4110,56
20230601,104700,221747950,4110,4115,4115,4110,350
20230601,104600,220308830,4130,4120,4130,4120,218
20230601,104500,219408800,4120,4120,4120,4120,0
20230601,104400,219408800,4120,4120,4120,4120,0
20230601,104300,219408800,4120,4120,4120,4120,2
20230601,104200,219400560,4120,4120,4120,4120,76
20230601,104100,219087440,4110,4110,4110,4110,15
20230601,104000,219025790,4120,4120,4120,4120,30
20230601,103900,218902190,4120,4120,4120,4115,102
20230601,103800,218482040,4130,4120,4130,4120,1918
20230601,103700,210575260,4125,4125,4125,4125,130
20230601,103600,210039010,4125,4125,4125,4125,70
20230601,103500,209750260,4125,4120,4125,4120,211
20230601,103400,208880935,4120,4125,4125,4120,21
20230601,103300,208794320,4120,4125,4125,4120,101
20230601,103200,208378195,4120,4120,4120,4120,0
20230601,103100,208378195,4120,4120,4120,4120,243
20230601,103000,207377035,4120,4120,4120,4120,1
20230601,102900,207372915,4105,4120,4120,4105,11
20230601,102800,207327745,4105,4105,4115,4105,3368
20230601,102700,193480415,4110,4110,4110,4110,0
20230601,102600,193480415,4110,4110,4110,4110,20
20230601,102500,193398215,4105,4105,4105,4105,44
20230601,102400,193217595,4105,4105,4105,4105,10
20230601,102300,193176545,4105,4100,4105,4100,277
20230601,102200,192040820,4100,4090,4100,4090,5106
20230601,102100,171156880,4100,4095,4100,4095,375
20230601,102000,169619385,4095,4095,4095,4095,4
20230601,101900,169603005,4090,4090,4090,4090,449
20230601,101800,167766595,4085,4085,4085,4085,0
20230601,101700,167766595,4085,4090,4090,4085,174
20230601,101600,167055795,4085,4085,4085,4085,22
20230601,101500,166965925,4085,4090,4090,4085,24
20230601,101400,166867785,4090,4090,4090,4090,10
20230601,101300,166826885,4090,4090,4090,4090,0
20230601,101200,166826885,4090,4090,4090,4090,325
20230601,101100,165497635,4090,4090,4090,4085,264
20230601,101000,164418690,4085,4085,4085,4085,130
20230601,100900,163887640,4085,4080,4085,4080,302
20230601,100800,162654470,4085,4085,4085,4085,126
20230601,100700,162139760,4085,4085,4085,4085,878
20230601,100600,158553130,4075,4080,4085,4075,1138
20230601,100500,153910005,4085,4075,4085,4075,152
20230601,100400,153290585,4075,4080,4080,4075,354
20230601,100300,151847070,4085,4085,4085,4085,402
20230601,100200,150204900,4090,4090,4090,4090,169
20230601,100100,149513690,4070,4090,4090,4070,3507
20230601,100000,135204985,4090,4090,4090,4090,408
20230601,095900,133536265,4090,4085,4090,4085,127
20230601,095800,133017335,4085,4085,4085,4085,343
20230601,095700,131616180,4085,4090,4090,4085,281
20230601,095600,130468275,4090,4090,4090,4090,323
20230601,095500,129147205,4090,4095,4095,4090,1684
20230601,095400,122259555,4095,4095,4095,4095,0
20230601,095300,122259555,4095,4095,4095,4095,604
20230601,095200,119786175,4095,4095,4095,4095,10
20230601,095100,119745225,4100,4095,4100,4095,10
20230601,095000,119704265,4095,4095,4105,4095,561
20230601,094900,117406835,4105,4105,4105,4095,124
20230601,094800,116898775,4105,4105,4105,4105,21
20230601,094700,116812570,4110,4095,4110,4095,133
20230601,094600,116267905,4110,4110,4110,4110,20
20230601,094500,116185705,4110,4110,4110,4110,2
20230601,094400,116177485,4110,4110,4110,4110,20
20230601,094300,116095285,4090,4110,4110,4090,221
20230601,094200,115187035,4110,4110,4110,4110,2
20230601,094100,115178815,4110,4110,4110,4110,20
20230601,094000,115096615,4100,4110,4110,4090,3123
20230601,093900,102300580,4110,4105,4110,4105,228
20230601,093800,101364085,4105,4105,4105,4105,40
20230601,093700,101199885,4095,4100,4100,4095,108
20230601,093600,100757620,4105,4100,4105,4100,1003
20230601,093500,96645305,4100,4105,4105,4100,32
20230601,093400,96513950,4105,4105,4105,4105,132
20230601,093300,95972090,4105,4105,4105,4105,122
20230601,093200,95471280,4105,4110,4110,4105,1146
20230601,093100,90763105,4105,4105,4105,4105,0
20230601,093000,90763105,4105,4105,4105,4105,126
20230601,092900,90245875,4100,4105,4125,4100,1068
20230601,092800,85845410,4120,4105,4120,4105,1026
20230601,092700,81622555,4105,4105,4105,4105,449
20230601,092600,79779410,4105,4100,4105,4100,3815
20230601,092500,64137840,4100,4100,4105,4100,1074
20230601,092400,59730220,4100,4100,4100,4100,63
20230601,092300,59471920,4105,4105,4105,4105,75
20230601,092200,59164045,4105,4105,4105,4105,433
20230601,092100,57386580,4110,4095,4110,4095,486
20230601,092000,55393435,4095,4090,4095,4085,224
20230601,091900,54478075,4090,4105,4105,4090,14
20230601,091800,54420755,4105,4090,4105,4085,22
20230601,091700,54330815,4085,4085,4085,4085,100
20230601,091600,53922315,4085,4085,4085,4085,0
20230601,091500,53922315,4085,4085,4085,4085,550
20230601,091400,51675565,4120,4120,4120,4120,0
20230601,091300,51675565,4120,4105,4120,4100,1034
20230601,091200,47423300,4105,4100,4105,4100,1121
20230601,091100,42826700,4100,4085,4100,4085,20
20230601,091000,42744850,4085,4090,4090,4085,214
20230601,090900,41869595,4090,4090,4090,4090,29
20230601,090800,41750985,4090,4090,4090,4090,73
20230601,090700,41452415,4060,4065,4070,4060,2037
20230601,090600,33179895,4065,4090,4090,4065,853
20230601,090500,29706360,4090,4090,4090,4090,178
20230601,090400,28978340,4090,4090,4090,4090,22
20230601,090300,28888360,4090,4090,4090,4090,0
20230601,090200,28888360,4090,4090,4105,4090,1005
20230601,090100,24770335,4060,4060,4105,4060,3731
20230601,090000,9543435,4060,4095,4095,4060,2080