KissMeData/225530/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214000,278375370,6600,6600,6600,6600,534
20230601,213900,278375370,6600,6600,6600,6600,0
20230601,213800,278375370,6600,6600,6600,6600,0
20230601,213700,278375370,6600,6600,6600,6600,0
20230601,213600,278375370,6600,6600,6600,6600,0
20230601,213500,278375370,6600,6600,6600,6600,0
20230601,213400,278375370,6600,6600,6600,6600,0
20230601,213300,278375370,6600,6600,6600,6600,0
20230601,213200,278375370,6600,6600,6600,6600,0
20230601,213100,278375370,6600,6600,6600,6600,0
20230601,213000,278375370,6600,6600,6600,6600,0
20230601,212900,278375370,6600,6600,6600,6600,0
20230601,212800,278375370,6600,6600,6600,6600,0
20230601,212700,278375370,6600,6600,6600,6600,0
20230601,212600,278375370,6600,6600,6600,6600,0
20230601,212500,278375370,6600,6600,6600,6600,0
20230601,212400,278375370,6600,6600,6600,6600,0
20230601,212300,278375370,6600,6600,6600,6600,0
20230601,212200,278375370,6600,6600,6600,6600,0
20230601,212100,278375370,6600,6600,6600,6600,0
20230601,212000,278375370,6600,6600,6600,6600,0
20230601,211900,278375370,6600,6600,6600,6600,0
20230601,211800,278375370,6600,6600,6600,6600,0
20230601,211700,278375370,6600,6600,6600,6600,0
20230601,211600,278375370,6600,6600,6600,6600,0
20230601,211500,278375370,6600,6600,6600,6600,0
20230601,211400,278375370,6600,6600,6600,6600,0
20230601,211300,278375370,6600,6600,6600,6600,0
20230601,211200,278375370,6600,6600,6600,6600,0
20230601,211100,278375370,6600,6600,6600,6600,0
20230601,211000,278375370,6600,6600,6600,6600,534
20230601,210900,278375370,6600,6600,6600,6600,0
20230601,210800,278375370,6600,6600,6600,6600,0
20230601,210700,278375370,6600,6600,6600,6600,0
20230601,210600,278375370,6600,6600,6600,6600,0
20230601,210500,278375370,6600,6600,6600,6600,0
20230601,210400,278375370,6600,6600,6600,6600,0
20230601,210300,278375370,6600,6600,6600,6600,0
20230601,210200,278375370,6600,6600,6600,6600,0
20230601,210100,278375370,6600,6600,6600,6600,0
20230601,210000,278375370,6600,6600,6600,6600,0
20230601,205900,278375370,6600,6600,6600,6600,0
20230601,205800,278375370,6600,6600,6600,6600,0
20230601,205700,278375370,6600,6600,6600,6600,0
20230601,205600,278375370,6600,6600,6600,6600,0
20230601,205500,278375370,6600,6600,6600,6600,0
20230601,205400,278375370,6600,6600,6600,6600,0
20230601,205300,278375370,6600,6600,6600,6600,0
20230601,205200,278375370,6600,6600,6600,6600,0
20230601,205100,278375370,6600,6600,6600,6600,0
20230601,205000,278375370,6600,6600,6600,6600,0
20230601,204900,278375370,6600,6600,6600,6600,0
20230601,204800,278375370,6600,6600,6600,6600,0
20230601,204700,278375370,6600,6600,6600,6600,0
20230601,204600,278375370,6600,6600,6600,6600,0
20230601,204500,278375370,6600,6600,6600,6600,0
20230601,204400,278375370,6600,6600,6600,6600,0
20230601,204300,278375370,6600,6600,6600,6600,0
20230601,204200,278375370,6600,6600,6600,6600,0
20230601,204100,278375370,6600,6600,6600,6600,0
20230601,204000,278375370,6600,6600,6600,6600,534
20230601,203900,278375370,6600,6600,6600,6600,0
20230601,203800,278375370,6600,6600,6600,6600,0
20230601,203700,278375370,6600,6600,6600,6600,0
20230601,203600,278375370,6600,6600,6600,6600,0
20230601,203500,278375370,6600,6600,6600,6600,0
20230601,203400,278375370,6600,6600,6600,6600,0
20230601,203300,278375370,6600,6600,6600,6600,0
20230601,203200,278375370,6600,6600,6600,6600,0
20230601,203100,278375370,6600,6600,6600,6600,0
20230601,203000,278375370,6600,6600,6600,6600,0
20230601,202900,278375370,6600,6600,6600,6600,0
20230601,202800,278375370,6600,6600,6600,6600,0
20230601,202700,278375370,6600,6600,6600,6600,0
20230601,202600,278375370,6600,6600,6600,6600,0
20230601,202500,278375370,6600,6600,6600,6600,0
20230601,202400,278375370,6600,6600,6600,6600,0
20230601,202300,278375370,6600,6600,6600,6600,0
20230601,202200,278375370,6600,6600,6600,6600,0
20230601,202100,278375370,6600,6600,6600,6600,0
20230601,202000,278375370,6600,6600,6600,6600,0
20230601,201900,278375370,6600,6600,6600,6600,0
20230601,201800,278375370,6600,6600,6600,6600,0
20230601,201700,278375370,6600,6600,6600,6600,0
20230601,201600,278375370,6600,6600,6600,6600,0
20230601,201500,278375370,6600,6600,6600,6600,0
20230601,201400,278375370,6600,6600,6600,6600,0
20230601,201300,278375370,6600,6600,6600,6600,0
20230601,201200,278375370,6600,6600,6600,6600,0
20230601,201100,278375370,6600,6600,6600,6600,0
20230601,201000,278375370,6600,6600,6600,6600,534
20230601,200900,278375370,6600,6600,6600,6600,0
20230601,200800,278375370,6600,6600,6600,6600,0
20230601,200700,278375370,6600,6600,6600,6600,0
20230601,200600,278375370,6600,6600,6600,6600,0
20230601,200500,278375370,6600,6600,6600,6600,0
20230601,200400,278375370,6600,6600,6600,6600,0
20230601,200300,278375370,6600,6600,6600,6600,0
20230601,200200,278375370,6600,6600,6600,6600,0
20230601,200100,278375370,6600,6600,6600,6600,0
20230601,200000,278375370,6600,6600,6600,6600,0
20230601,195900,278375370,6600,6600,6600,6600,0
20230601,195800,278375370,6600,6600,6600,6600,0
20230601,195700,278375370,6600,6600,6600,6600,0
20230601,195600,278375370,6600,6600,6600,6600,0
20230601,195500,278375370,6600,6600,6600,6600,0
20230601,195400,278375370,6600,6600,6600,6600,0
20230601,195300,278375370,6600,6600,6600,6600,0
20230601,195200,278375370,6600,6600,6600,6600,0
20230601,195100,278375370,6600,6600,6600,6600,0
20230601,195000,278375370,6600,6600,6600,6600,0
20230601,194900,278375370,6600,6600,6600,6600,0
20230601,194800,278375370,6600,6600,6600,6600,0
20230601,194700,278375370,6600,6600,6600,6600,0
20230601,194600,278375370,6600,6600,6600,6600,0
20230601,194500,278375370,6600,6600,6600,6600,0
20230601,194400,278375370,6600,6600,6600,6600,0
20230601,194300,278375370,6600,6600,6600,6600,0
20230601,194200,278375370,6600,6600,6600,6600,0
20230601,194100,278375370,6600,6600,6600,6600,0
20230601,194000,278375370,6600,6600,6600,6600,534
20230601,193900,278375370,6600,6600,6600,6600,0
20230601,193800,278375370,6600,6600,6600,6600,0
20230601,193700,278375370,6600,6600,6600,6600,0
20230601,193600,278375370,6600,6600,6600,6600,0
20230601,193500,278375370,6600,6600,6600,6600,0
20230601,193400,278375370,6600,6600,6600,6600,0
20230601,193300,278375370,6600,6600,6600,6600,0
20230601,193200,278375370,6600,6600,6600,6600,0
20230601,193100,278375370,6600,6600,6600,6600,0
20230601,193000,278375370,6600,6600,6600,6600,0
20230601,192900,278375370,6600,6600,6600,6600,0
20230601,192800,278375370,6600,6600,6600,6600,0
20230601,192700,278375370,6600,6600,6600,6600,0
20230601,192600,278375370,6600,6600,6600,6600,0
20230601,192500,278375370,6600,6600,6600,6600,0
20230601,192400,278375370,6600,6600,6600,6600,0
20230601,192300,278375370,6600,6600,6600,6600,0
20230601,192200,278375370,6600,6600,6600,6600,0
20230601,192100,278375370,6600,6600,6600,6600,0
20230601,192000,278375370,6600,6600,6600,6600,0
20230601,191900,278375370,6600,6600,6600,6600,0
20230601,191800,278375370,6600,6600,6600,6600,0
20230601,191700,278375370,6600,6600,6600,6600,0
20230601,191600,278375370,6600,6600,6600,6600,0
20230601,191500,278375370,6600,6600,6600,6600,0
20230601,191400,278375370,6600,6600,6600,6600,0
20230601,191300,278375370,6600,6600,6600,6600,0
20230601,191200,278375370,6600,6600,6600,6600,0
20230601,191100,278375370,6600,6600,6600,6600,0
20230601,191000,278375370,6600,6600,6600,6600,534
20230601,190900,278375370,6600,6600,6600,6600,0
20230601,190800,278375370,6600,6600,6600,6600,0
20230601,190700,278375370,6600,6600,6600,6600,0
20230601,190600,278375370,6600,6600,6600,6600,0
20230601,190500,278375370,6600,6600,6600,6600,0
20230601,190400,278375370,6600,6600,6600,6600,0
20230601,190300,278375370,6600,6600,6600,6600,0
20230601,190200,278375370,6600,6600,6600,6600,0
20230601,190100,278375370,6600,6600,6600,6600,0
20230601,190000,278375370,6600,6600,6600,6600,0
20230601,185900,278375370,6600,6600,6600,6600,0
20230601,185800,278375370,6600,6600,6600,6600,0
20230601,185700,278375370,6600,6600,6600,6600,0
20230601,185600,278375370,6600,6600,6600,6600,0
20230601,185500,278375370,6600,6600,6600,6600,0
20230601,185400,278375370,6600,6600,6600,6600,0
20230601,185300,278375370,6600,6600,6600,6600,0
20230601,185200,278375370,6600,6600,6600,6600,0
20230601,185100,278375370,6600,6600,6600,6600,0
20230601,185000,278375370,6600,6600,6600,6600,0
20230601,184900,278375370,6600,6600,6600,6600,0
20230601,184800,278375370,6600,6600,6600,6600,0
20230601,184700,278375370,6600,6600,6600,6600,0
20230601,184600,278375370,6600,6600,6600,6600,0
20230601,184500,278375370,6600,6600,6600,6600,0
20230601,184400,278375370,6600,6600,6600,6600,0
20230601,184300,278375370,6600,6600,6600,6600,0
20230601,184200,278375370,6600,6600,6600,6600,0
20230601,184100,278375370,6600,6600,6600,6600,0
20230601,184000,278375370,6600,6600,6600,6600,534
20230601,183900,278375370,6600,6600,6600,6600,0
20230601,183800,278375370,6600,6600,6600,6600,0
20230601,183700,278375370,6600,6600,6600,6600,0
20230601,183600,278375370,6600,6600,6600,6600,0
20230601,183500,278375370,6600,6600,6600,6600,0
20230601,183400,278375370,6600,6600,6600,6600,0
20230601,183300,278375370,6600,6600,6600,6600,0
20230601,183200,278375370,6600,6600,6600,6600,0
20230601,183100,278375370,6600,6600,6600,6600,0
20230601,183000,278375370,6600,6600,6600,6600,0
20230601,182900,278375370,6600,6600,6600,6600,0
20230601,182800,278375370,6600,6600,6600,6600,0
20230601,182700,278375370,6600,6600,6600,6600,0
20230601,182600,278375370,6600,6600,6600,6600,0
20230601,182500,278375370,6600,6600,6600,6600,0
20230601,182400,278375370,6600,6600,6600,6600,0
20230601,182300,278375370,6600,6600,6600,6600,0
20230601,182200,278375370,6600,6600,6600,6600,0
20230601,182100,278375370,6600,6600,6600,6600,0
20230601,182000,278375370,6600,6600,6600,6600,0
20230601,181900,278375370,6600,6600,6600,6600,0
20230601,181800,278375370,6600,6600,6600,6600,0
20230601,181700,278375370,6600,6600,6600,6600,0
20230601,181600,278375370,6600,6600,6600,6600,0
20230601,181500,278375370,6600,6600,6600,6600,0
20230601,181400,278375370,6600,6600,6600,6600,0
20230601,181300,278375370,6600,6600,6600,6600,0
20230601,181200,278375370,6600,6600,6600,6600,0
20230601,181100,278375370,6600,6600,6600,6600,0
20230601,181000,278375370,6600,6600,6600,6600,534
20230601,180900,278375370,6600,6600,6600,6600,0
20230601,180800,278375370,6600,6600,6600,6600,0
20230601,180700,278375370,6600,6600,6600,6600,0
20230601,180600,278375370,6600,6600,6600,6600,0
20230601,180500,278375370,6600,6600,6600,6600,0
20230601,180400,278375370,6600,6600,6600,6600,0
20230601,180300,278375370,6600,6600,6600,6600,0
20230601,180200,278375370,6600,6600,6600,6600,0
20230601,180100,278375370,6600,6600,6600,6600,0
20230601,180000,278375370,6600,6600,6600,6600,0
20230601,175900,278375370,6600,6600,6600,6600,0
20230601,175800,278375370,6600,6600,6600,6600,0
20230601,175700,278375370,6600,6600,6600,6600,0
20230601,175600,278375370,6600,6600,6600,6600,0
20230601,175500,278375370,6600,6600,6600,6600,0
20230601,175400,278375370,6600,6600,6600,6600,0
20230601,175300,278375370,6600,6600,6600,6600,0
20230601,175200,278375370,6600,6600,6600,6600,0
20230601,175100,278375370,6600,6600,6600,6600,0
20230601,175000,278375370,6600,6600,6600,6600,0
20230601,174900,278375370,6600,6600,6600,6600,0
20230601,174800,278375370,6600,6600,6600,6600,0
20230601,174700,278375370,6600,6600,6600,6600,0
20230601,174600,278375370,6600,6600,6600,6600,0
20230601,174500,278375370,6600,6600,6600,6600,0
20230601,174400,278375370,6600,6600,6600,6600,0
20230601,174300,278375370,6600,6600,6600,6600,0
20230601,174200,278375370,6600,6600,6600,6600,0
20230601,174100,278375370,6600,6600,6600,6600,0
20230601,174000,278375370,6600,6600,6600,6600,534
20230601,173900,278375370,6600,6600,6600,6600,0
20230601,173800,278375370,6600,6600,6600,6600,0
20230601,173700,278375370,6600,6600,6600,6600,0
20230601,173600,278375370,6600,6600,6600,6600,0
20230601,173500,278375370,6600,6600,6600,6600,0
20230601,173400,278375370,6600,6600,6600,6600,0
20230601,173300,278375370,6600,6600,6600,6600,0
20230601,173200,278375370,6600,6600,6600,6600,0
20230601,173100,278375370,6600,6600,6600,6600,0
20230601,173000,278375370,6600,6600,6600,6600,0
20230601,172900,278375370,6600,6600,6600,6600,0
20230601,172800,278375370,6600,6600,6600,6600,0
20230601,172700,278375370,6600,6600,6600,6600,0
20230601,172600,278375370,6600,6600,6600,6600,0
20230601,172500,278375370,6600,6600,6600,6600,0
20230601,172400,278375370,6600,6600,6600,6600,0
20230601,172300,278375370,6600,6600,6600,6600,0
20230601,172200,278375370,6600,6600,6600,6600,0
20230601,172100,278375370,6600,6600,6600,6600,0
20230601,172000,278375370,6600,6600,6600,6600,0
20230601,171900,278375370,6600,6600,6600,6600,0
20230601,171800,278375370,6600,6600,6600,6600,0
20230601,171700,278375370,6600,6600,6600,6600,0
20230601,171600,278375370,6600,6600,6600,6600,0
20230601,171500,278375370,6600,6600,6600,6600,0
20230601,171400,278375370,6600,6600,6600,6600,0
20230601,171300,278375370,6600,6600,6600,6600,0
20230601,171200,278375370,6600,6600,6600,6600,0
20230601,171100,278375370,6600,6600,6600,6600,0
20230601,171000,278375370,6600,6600,6600,6600,534
20230601,170900,278375370,6600,6600,6600,6600,0
20230601,170800,278375370,6600,6600,6600,6600,0
20230601,170700,278375370,6600,6600,6600,6600,0
20230601,170600,278375370,6600,6600,6600,6600,0
20230601,170500,278375370,6600,6600,6600,6600,0
20230601,170400,278375370,6600,6600,6600,6600,0
20230601,170300,278375370,6600,6600,6600,6600,0
20230601,170200,278375370,6600,6600,6600,6600,0
20230601,170100,278375370,6600,6600,6600,6600,0
20230601,170000,278375370,6600,6600,6600,6600,0
20230601,165900,278375370,6600,6600,6600,6600,0
20230601,165800,278375370,6600,6600,6600,6600,0
20230601,165700,278375370,6600,6600,6600,6600,0
20230601,165600,278375370,6600,6600,6600,6600,0
20230601,165500,278375370,6600,6600,6600,6600,0
20230601,165400,278375370,6600,6600,6600,6600,0
20230601,165300,278375370,6600,6600,6600,6600,0
20230601,165200,278375370,6600,6600,6600,6600,0
20230601,165100,278375370,6600,6600,6600,6600,0
20230601,165000,278375370,6600,6600,6600,6600,0
20230601,164900,278375370,6600,6600,6600,6600,0
20230601,164800,278375370,6600,6600,6600,6600,0
20230601,164700,278375370,6600,6600,6600,6600,0
20230601,164600,278375370,6600,6600,6600,6600,0
20230601,164500,278375370,6600,6600,6600,6600,0
20230601,164400,278375370,6600,6600,6600,6600,0
20230601,164300,278375370,6600,6600,6600,6600,0
20230601,164200,278375370,6600,6600,6600,6600,0
20230601,164100,278375370,6600,6600,6600,6600,0
20230601,164000,278375370,6600,6600,6600,6600,534
20230601,163900,278375370,6600,6600,6600,6600,0
20230601,163800,278375370,6600,6600,6600,6600,0
20230601,163700,278375370,6600,6600,6600,6600,0
20230601,163600,278375370,6600,6600,6600,6600,0
20230601,163500,278375370,6600,6600,6600,6600,0
20230601,163400,278375370,6600,6600,6600,6600,0
20230601,163300,278375370,6600,6600,6600,6600,0
20230601,163200,278375370,6600,6600,6600,6600,0
20230601,163100,278375370,6600,6600,6600,6600,0
20230601,163000,278375370,6600,6600,6600,6600,0
20230601,162900,278375370,6600,6600,6600,6600,0
20230601,162800,278375370,6600,6600,6600,6600,0
20230601,162700,278375370,6600,6600,6600,6600,0
20230601,162600,278375370,6600,6600,6600,6600,0
20230601,162500,278375370,6600,6600,6600,6600,0
20230601,162400,278375370,6600,6600,6600,6600,0
20230601,162300,278375370,6600,6600,6600,6600,0
20230601,162200,278375370,6600,6600,6600,6600,0
20230601,162100,278375370,6600,6600,6600,6600,0
20230601,162000,278375370,6600,6600,6600,6600,0
20230601,161900,278375370,6600,6600,6600,6600,0
20230601,161800,278375370,6600,6600,6600,6600,0
20230601,161700,278375370,6600,6600,6600,6600,0
20230601,161600,278375370,6600,6600,6600,6600,0
20230601,161500,278375370,6600,6600,6600,6600,0
20230601,161400,278375370,6600,6600,6600,6600,0
20230601,161300,278375370,6600,6600,6600,6600,0
20230601,161200,278375370,6600,6600,6600,6600,0
20230601,161100,278375370,6600,6600,6600,6600,0
20230601,161000,278375370,6600,6600,6600,6600,534
20230601,160900,278375370,6600,6600,6600,6600,0
20230601,160800,278375370,6600,6600,6600,6600,0
20230601,160700,278375370,6600,6600,6600,6600,0
20230601,160600,278375370,6600,6600,6600,6600,0
20230601,160500,278375370,6600,6600,6600,6600,0
20230601,160400,278375370,6600,6600,6600,6600,0
20230601,160300,278375370,6600,6600,6600,6600,0
20230601,160200,278375370,6600,6600,6600,6600,0
20230601,160100,278375370,6600,6600,6600,6600,0
20230601,160000,278375370,6600,6600,6600,6600,0
20230601,155900,278375370,6600,6600,6600,6600,0
20230601,155800,278375370,6600,6600,6600,6600,0
20230601,155700,278375370,6600,6600,6600,6600,0
20230601,155600,278375370,6600,6600,6600,6600,0
20230601,155500,278375370,6600,6600,6600,6600,0
20230601,155400,278375370,6600,6600,6600,6600,0
20230601,155300,278375370,6600,6600,6600,6600,0
20230601,155200,278375370,6600,6600,6600,6600,0
20230601,155100,278375370,6600,6600,6600,6600,0
20230601,155000,278375370,6600,6600,6600,6600,0
20230601,154900,278375370,6600,6600,6600,6600,0
20230601,154800,278375370,6600,6600,6600,6600,0
20230601,154700,278375370,6600,6600,6600,6600,0
20230601,154600,278375370,6600,6600,6600,6600,0
20230601,154500,278375370,6600,6600,6600,6600,0
20230601,154400,278375370,6600,6600,6600,6600,0
20230601,154300,278375370,6600,6600,6600,6600,0
20230601,154200,278375370,6600,6600,6600,6600,0
20230601,154100,278375370,6600,6600,6600,6600,0
20230601,154000,278375370,6600,6600,6600,6600,534
20230601,153900,278375370,6600,6600,6600,6600,0
20230601,153800,278375370,6600,6600,6600,6600,0
20230601,153700,278375370,6600,6600,6600,6600,0
20230601,153600,278375370,6600,6600,6600,6600,0
20230601,153500,278375370,6600,6600,6600,6600,0
20230601,153400,278375370,6600,6600,6600,6600,0
20230601,153300,278375370,6600,6600,6600,6600,0
20230601,153200,278375370,6600,6600,6600,6600,0
20230601,153100,278375370,6600,6600,6600,6600,0
20230601,153000,278375370,6600,6600,6600,6600,534
20230601,152900,274850970,6570,6570,6570,6570,0
20230601,152800,274850970,6570,6570,6570,6570,0
20230601,152700,274850970,6570,6570,6570,6570,0
20230601,152600,274850970,6570,6570,6570,6570,0
20230601,152500,274850970,6570,6570,6570,6570,0
20230601,152400,274850970,6570,6570,6570,6570,0
20230601,152300,274850970,6570,6570,6570,6570,0
20230601,152200,274850970,6570,6570,6570,6570,0
20230601,152100,274850970,6570,6570,6570,6570,0
20230601,152000,274850970,6570,6570,6570,6570,0
20230601,151900,274850970,6570,6600,6600,6570,512
20230601,151800,271484240,6570,6570,6570,6560,141
20230601,151700,270557890,6590,6590,6590,6590,50
20230601,151600,270228390,6590,6590,6590,6590,0
20230601,151500,270228390,6590,6590,6590,6590,0
20230601,151400,270228390,6590,6590,6590,6590,0
20230601,151300,270228390,6590,6590,6590,6590,0
20230601,151200,270228390,6590,6590,6590,6590,5
20230601,151100,270195440,6590,6590,6590,6590,0
20230601,151000,270195440,6590,6590,6590,6590,100
20230601,150900,269536440,6590,6590,6590,6590,0
20230601,150800,269536440,6590,6590,6590,6590,1
20230601,150700,269529850,6580,6580,6580,6580,0
20230601,150600,269529850,6580,6580,6580,6580,0
20230601,150500,269529850,6580,6580,6580,6580,2
20230601,150400,269516690,6560,6580,6580,6560,148
20230601,150300,268545710,6600,6600,6600,6600,0
20230601,150200,268545710,6600,6600,6600,6600,0
20230601,150100,268545710,6600,6600,6600,6600,0
20230601,150000,268545710,6600,6600,6600,6600,10
20230601,145900,268479710,6600,6600,6600,6600,0
20230601,145800,268479710,6600,6600,6600,6600,0
20230601,145700,268479710,6600,6600,6600,6600,0
20230601,145600,268479710,6600,6600,6600,6600,0
20230601,145500,268479710,6600,6590,6600,6590,3
20230601,145400,268459930,6600,6600,6600,6600,10
20230601,145300,268393930,6600,6600,6600,6600,1
20230601,145200,268387330,6590,6540,6590,6540,2188
20230601,145100,254039430,6560,6560,6560,6560,0
20230601,145000,254039430,6560,6560,6560,6560,0
20230601,144900,254039430,6560,6560,6560,6560,0
20230601,144800,254039430,6560,6550,6560,6540,1277
20230601,144700,245676070,6560,6560,6560,6560,2899
20230601,144600,226658630,6590,6590,6590,6590,0
20230601,144500,226658630,6590,6570,6590,6570,3
20230601,144400,226638890,6570,6570,6570,6570,154
20230601,144300,225627110,6570,6570,6570,6570,58
20230601,144200,225246050,6580,6570,6580,6570,103
20230601,144100,224569310,6580,6580,6580,6580,0
20230601,144000,224569310,6580,6580,6580,6580,0
20230601,143900,224569310,6580,6580,6580,6580,0
20230601,143800,224569310,6580,6580,6580,6580,0
20230601,143700,224569310,6580,6580,6580,6580,0
20230601,143600,224569310,6580,6580,6580,6580,5
20230601,143500,224536410,6580,6580,6580,6580,2
20230601,143400,224523250,6580,6580,6580,6580,0
20230601,143300,224523250,6580,6580,6580,6580,0
20230601,143200,224523250,6580,6580,6580,6580,0
20230601,143100,224523250,6580,6580,6580,6580,0
20230601,143000,224523250,6580,6580,6580,6580,0
20230601,142900,224523250,6580,6590,6590,6580,11
20230601,142800,224450780,6590,6590,6600,6590,7
20230601,142700,224404620,6600,6600,6600,6600,0
20230601,142600,224404620,6600,6600,6600,6600,0
20230601,142500,224404620,6600,6600,6600,6600,0
20230601,142400,224404620,6600,6600,6600,6600,0
20230601,142300,224404620,6600,6600,6600,6600,0
20230601,142200,224404620,6600,6590,6600,6590,2
20230601,142100,224391430,6600,6600,6600,6600,0
20230601,142000,224391430,6600,6600,6600,6600,0
20230601,141900,224391430,6600,6580,6600,6560,1001
20230601,141800,217824540,6600,6600,6600,6600,1
20230601,141700,217817940,6570,6590,6590,6570,100
20230601,141600,217160670,6610,6610,6610,6610,0
20230601,141500,217160670,6610,6610,6610,6610,0
20230601,141400,217160670,6610,6610,6610,6610,0
20230601,141300,217160670,6610,6610,6610,6610,43
20230601,141200,216876440,6610,6610,6610,6610,0
20230601,141100,216876440,6610,6610,6610,6610,0
20230601,141000,216876440,6610,6610,6610,6610,0
20230601,140900,216876440,6610,6610,6610,6610,1
20230601,140800,216869830,6600,6600,6600,6600,757
20230601,140700,211873630,6600,6600,6600,6600,0
20230601,140600,211873630,6600,6600,6600,6600,10
20230601,140500,211807630,6570,6590,6590,6570,39
20230601,140400,211551050,6600,6600,6600,6600,0
20230601,140300,211551050,6600,6600,6600,6600,0
20230601,140200,211551050,6600,6600,6600,6600,0
20230601,140100,211551050,6600,6600,6600,6600,0
20230601,140000,211551050,6600,6600,6600,6600,1
20230601,135900,211544450,6610,6610,6610,6610,0
20230601,135800,211544450,6610,6610,6610,6610,0
20230601,135700,211544450,6610,6610,6610,6610,0
20230601,135600,211544450,6610,6610,6610,6610,0
20230601,135500,211544450,6610,6610,6610,6610,0
20230601,135400,211544450,6610,6610,6610,6610,0
20230601,135300,211544450,6610,6610,6610,6610,0
20230601,135200,211544450,6610,6610,6610,6610,0
20230601,135100,211544450,6610,6610,6610,6610,0
20230601,135000,211544450,6610,6610,6610,6610,0
20230601,134900,211544450,6610,6610,6610,6610,10
20230601,134800,211478350,6610,6610,6610,6610,0
20230601,134700,211478350,6610,6610,6610,6570,79
20230601,134600,210957990,6610,6610,6610,6610,10
20230601,134500,210891890,6610,6610,6610,6610,0
20230601,134400,210891890,6610,6610,6610,6610,40
20230601,134300,210627490,6610,6610,6610,6610,0
20230601,134200,210627490,6610,6610,6610,6610,0
20230601,134100,210627490,6610,6610,6610,6610,0
20230601,134000,210627490,6610,6600,6610,6600,82
20230601,133900,210086280,6600,6600,6600,6600,0
20230601,133800,210086280,6600,6600,6600,6600,0
20230601,133700,210086280,6600,6600,6600,6600,90
20230601,133600,209492280,6600,6580,6600,6580,401
20230601,133500,206851530,6580,6580,6580,6580,0
20230601,133400,206851530,6580,6580,6580,6580,0
20230601,133300,206851530,6580,6580,6580,6580,0
20230601,133200,206851530,6580,6580,6580,6580,0
20230601,133100,206851530,6580,6580,6580,6580,32
20230601,133000,206640970,6580,6580,6580,6580,56
20230601,132900,206272490,6580,6580,6580,6580,4
20230601,132800,206246170,6580,6580,6580,6580,0
20230601,132700,206246170,6580,6580,6580,6580,44
20230601,132600,205956650,6580,6580,6580,6580,0
20230601,132500,205956650,6580,6580,6580,6580,0
20230601,132400,205956650,6580,6580,6580,6580,0
20230601,132300,205956650,6580,6580,6580,6580,0
20230601,132200,205956650,6580,6580,6580,6580,50
20230601,132100,205627650,6580,6580,6580,6580,1
20230601,132000,205621070,6570,6570,6570,6570,974
20230601,131900,199221890,6570,6570,6570,6570,0
20230601,131800,199221890,6570,6570,6570,6570,34
20230601,131700,198998510,6570,6570,6570,6570,0
20230601,131600,198998510,6570,6570,6570,6570,0
20230601,131500,198998510,6570,6560,6570,6560,465
20230601,131400,195948090,6550,6550,6550,6550,30
20230601,131300,195751590,6560,6560,6560,6560,0
20230601,131200,195751590,6560,6550,6560,6550,22
20230601,131100,195607470,6560,6560,6560,6560,0
20230601,131000,195607470,6560,6560,6560,6560,562
20230601,130900,191920750,6560,6560,6560,6560,0
20230601,130800,191920750,6560,6560,6560,6560,0
20230601,130700,191920750,6560,6560,6560,6560,1
20230601,130600,191914190,6550,6550,6550,6550,0
20230601,130500,191914190,6550,6550,6550,6550,21
20230601,130400,191776640,6550,6550,6550,6550,0
20230601,130300,191776640,6550,6550,6550,6550,0
20230601,130200,191776640,6550,6550,6550,6550,25
20230601,130100,191612890,6560,6560,6560,6560,0
20230601,130000,191612890,6560,6560,6560,6560,0
20230601,125900,191612890,6560,6560,6560,6560,0
20230601,125800,191612890,6560,6560,6560,6560,0
20230601,125700,191612890,6560,6560,6560,6560,0
20230601,125600,191612890,6560,6560,6560,6560,0
20230601,125500,191612890,6560,6560,6560,6560,1
20230601,125400,191606330,6530,6530,6530,6530,0
20230601,125300,191606330,6530,6550,6550,6530,100
20230601,125200,190951980,6570,6570,6570,6570,0
20230601,125100,190951980,6570,6570,6570,6570,0
20230601,125000,190951980,6570,6570,6570,6570,1
20230601,124900,190945410,6570,6570,6570,6570,50
20230601,124800,190616910,6570,6570,6570,6570,0
20230601,124700,190616910,6570,6550,6570,6550,391
20230601,124600,188054940,6570,6570,6570,6570,0
20230601,124500,188054940,6570,6570,6570,6570,0
20230601,124400,188054940,6570,6570,6570,6570,0
20230601,124300,188054940,6570,6570,6570,6570,0
20230601,124200,188054940,6570,6570,6570,6570,0
20230601,124100,188054940,6570,6570,6570,6570,0
20230601,124000,188054940,6570,6570,6570,6570,0
20230601,123900,188054940,6570,6570,6570,6570,0
20230601,123800,188054940,6570,6570,6570,6570,0
20230601,123700,188054940,6570,6570,6570,6570,1
20230601,123600,188048370,6560,6560,6560,6560,0
20230601,123500,188048370,6560,6560,6560,6560,0
20230601,123400,188048370,6560,6570,6570,6560,962
20230601,123300,181737630,6560,6560,6560,6560,30
20230601,123200,181540830,6570,6570,6570,6570,0
20230601,123100,181540830,6570,6570,6570,6570,0
20230601,123000,181540830,6570,6570,6570,6570,0
20230601,122900,181540830,6570,6570,6570,6570,0
20230601,122800,181540830,6570,6570,6570,6570,2
20230601,122700,181527690,6570,6570,6570,6570,200
20230601,122600,180213690,6560,6560,6560,6560,250
20230601,122500,178573690,6570,6570,6570,6570,0
20230601,122400,178573690,6570,6560,6570,6560,329
20230601,122300,176412950,6560,6560,6560,6560,1
20230601,122200,176406390,6560,6560,6560,6550,155
20230601,122100,175390740,6570,6570,6570,6570,2
20230601,122000,175377600,6570,6570,6570,6570,0
20230601,121900,175377600,6570,6570,6570,6570,1
20230601,121800,175371030,6560,6560,6560,6560,0
20230601,121700,175371030,6560,6560,6560,6560,30
20230601,121600,175174230,6560,6560,6560,6560,0
20230601,121500,175174230,6560,6560,6560,6560,0
20230601,121400,175174230,6560,6560,6560,6560,0
20230601,121300,175174230,6560,6560,6560,6560,0
20230601,121200,175174230,6560,6560,6560,6560,0
20230601,121100,175174230,6560,6560,6560,6560,0
20230601,121000,175174230,6560,6560,6560,6560,0
20230601,120900,175174230,6560,6560,6560,6560,5
20230601,120800,175141430,6580,6580,6580,6580,0
20230601,120700,175141430,6580,6580,6580,6580,0
20230601,120600,175141430,6580,6580,6580,6580,0
20230601,120500,175141430,6580,6580,6580,6580,0
20230601,120400,175141430,6580,6580,6580,6580,0
20230601,120300,175141430,6580,6580,6580,6580,78
20230601,120200,174628190,6580,6580,6580,6580,0
20230601,120100,174628190,6580,6580,6580,6580,0
20230601,120000,174628190,6580,6570,6580,6570,16
20230601,115900,174523060,6570,6570,6570,6570,0
20230601,115800,174523060,6570,6570,6570,6570,0
20230601,115700,174523060,6570,6570,6570,6570,0
20230601,115600,174523060,6570,6570,6570,6570,0
20230601,115500,174523060,6570,6560,6570,6560,2
20230601,115400,174509930,6570,6570,6570,6570,8
20230601,115300,174457370,6570,6570,6570,6570,0
20230601,115200,174457370,6570,6570,6570,6570,2
20230601,115100,174444230,6570,6570,6570,6570,0
20230601,115000,174444230,6570,6570,6570,6570,0
20230601,114900,174444230,6570,6570,6570,6570,1421
20230601,114800,165108260,6570,6570,6570,6570,1
20230601,114700,165101690,6560,6570,6570,6560,71
20230601,114600,164635230,6570,6570,6570,6570,0
20230601,114500,164635230,6570,6570,6570,6570,0
20230601,114400,164635230,6570,6570,6570,6570,0
20230601,114300,164635230,6570,6570,6570,6570,0
20230601,114200,164635230,6570,6570,6570,6570,0
20230601,114100,164635230,6570,6570,6570,6570,3
20230601,114000,164615520,6570,6570,6570,6570,1
20230601,113900,164608950,6570,6570,6570,6570,0
20230601,113800,164608950,6570,6570,6570,6570,0
20230601,113700,164608950,6570,6570,6570,6570,0
20230601,113600,164608950,6570,6550,6570,6550,105
20230601,113500,163921160,6560,6560,6560,6560,195
20230601,113400,162641960,6580,6580,6580,6580,0
20230601,113300,162641960,6580,6580,6580,6580,0
20230601,113200,162641960,6580,6580,6580,6580,0
20230601,113100,162641960,6580,6580,6580,6580,2
20230601,113000,162628800,6580,6580,6580,6580,52
20230601,112900,162286640,6580,6580,6580,6580,0
20230601,112800,162286640,6580,6580,6580,6580,5
20230601,112700,162253740,6590,6590,6590,6590,0
20230601,112600,162253740,6590,6590,6590,6590,15
20230601,112500,162154890,6560,6570,6570,6560,758
20230601,112400,157182150,6590,6590,6590,6590,1
20230601,112300,157175560,6590,6590,6590,6590,10
20230601,112200,157109660,6600,6580,6600,6580,47
20230601,112100,156800370,6580,6580,6580,6580,1
20230601,112000,156793790,6560,6580,6580,6560,127
20230601,111900,155958540,6580,6600,6600,6580,159
20230601,111800,154910430,6610,6580,6620,6580,1311
20230601,111700,146275510,6580,6580,6580,6580,0
20230601,111600,146275510,6580,6580,6580,6580,0
20230601,111500,146275510,6580,6580,6580,6580,0
20230601,111400,146275510,6580,6570,6580,6570,110
20230601,111300,145552800,6570,6570,6570,6570,0
20230601,111200,145552800,6570,6570,6570,6570,0
20230601,111100,145552800,6570,6560,6570,6560,80
20230601,111000,145027940,6560,6560,6560,6560,250
20230601,110900,143387940,6560,6560,6560,6560,0
20230601,110800,143387940,6560,6580,6580,6560,459
20230601,110700,140373900,6580,6570,6580,6570,101
20230601,110600,139710320,6570,6580,6580,6570,149
20230601,110500,138731170,6580,6550,6580,6550,579
20230601,110400,134928790,6550,6550,6550,6550,201
20230601,110300,133612240,6540,6540,6540,6540,6
20230601,110200,133573000,6550,6550,6550,6550,0
20230601,110100,133573000,6550,6550,6550,6550,0
20230601,110000,133573000,6550,6550,6550,6550,0
20230601,105900,133573000,6550,6550,6550,6550,0
20230601,105800,133573000,6550,6550,6550,6550,0
20230601,105700,133573000,6550,6530,6550,6530,3
20230601,105600,133553380,6530,6510,6530,6510,353
20230601,105500,131252800,6510,6500,6510,6500,687
20230601,105400,126787290,6500,6500,6500,6500,1
20230601,105300,126780790,6500,6500,6500,6500,1
20230601,105200,126774290,6500,6490,6500,6490,401
20230601,105100,124171790,6480,6480,6480,6480,20
20230601,105000,124042190,6490,6490,6490,6490,1
20230601,104900,124035700,6480,6480,6480,6480,1733
20230601,104800,112805860,6490,6480,6490,6480,180
20230601,104700,111638000,6480,6480,6480,6480,0
20230601,104600,111638000,6480,6480,6480,6480,207
20230601,104500,110296640,6490,6490,6490,6490,50
20230601,104400,109972140,6490,6490,6490,6490,0
20230601,104300,109972140,6490,6490,6490,6490,20
20230601,104200,109842340,6490,6490,6490,6490,0
20230601,104100,109842340,6490,6490,6490,6490,10
20230601,104000,109777440,6490,6490,6490,6480,380
20230601,103900,107311490,6480,6490,6490,6480,564
20230601,103800,103651330,6480,6480,6480,6480,0
20230601,103700,103651330,6480,6480,6480,6480,0
20230601,103600,103651330,6480,6480,6480,6480,0
20230601,103500,103651330,6480,6480,6480,6480,0
20230601,103400,103651330,6480,6480,6480,6480,0
20230601,103300,103651330,6480,6480,6480,6480,500
20230601,103200,100411330,6490,6490,6490,6490,20
20230601,103100,100281530,6490,6490,6490,6490,0
20230601,103000,100281530,6490,6490,6490,6490,0
20230601,102900,100281530,6490,6490,6490,6490,0
20230601,102800,100281530,6490,6490,6490,6490,0
20230601,102700,100281530,6490,6490,6490,6490,50
20230601,102600,99957030,6490,6490,6490,6490,0
20230601,102500,99957030,6490,6490,6490,6490,0
20230601,102400,99957030,6490,6490,6490,6490,50
20230601,102300,99632530,6490,6490,6490,6490,0
20230601,102200,99632530,6490,6490,6490,6490,0
20230601,102100,99632530,6490,6490,6490,6490,0
20230601,102000,99632530,6490,6490,6490,6490,0
20230601,101900,99632530,6490,6490,6490,6490,113
20230601,101800,98899160,6490,6490,6490,6490,0
20230601,101700,98899160,6490,6490,6490,6490,0
20230601,101600,98899160,6490,6490,6490,6490,40
20230601,101500,98639560,6490,6490,6490,6490,30
20230601,101400,98444860,6480,6480,6480,6480,0
20230601,101300,98444860,6480,6480,6480,6480,75
20230601,101200,97958860,6480,6480,6480,6480,0
20230601,101100,97958860,6480,6480,6480,6480,0
20230601,101000,97958860,6480,6480,6480,6480,0
20230601,100900,97958860,6480,6480,6480,6480,0
20230601,100800,97958860,6480,6480,6480,6480,0
20230601,100700,97958860,6480,6480,6480,6480,0
20230601,100600,97958860,6480,6480,6480,6480,0
20230601,100500,97958860,6480,6480,6480,6480,0
20230601,100400,97958860,6480,6480,6480,6480,330
20230601,100300,95820460,6480,6480,6480,6480,0
20230601,100200,95820460,6480,6500,6500,6480,4434
20230601,100100,67044160,6510,6510,6510,6510,45
20230601,100000,66751210,6510,6510,6510,6510,0
20230601,095900,66751210,6510,6510,6510,6510,0
20230601,095800,66751210,6510,6510,6510,6510,0
20230601,095700,66751210,6510,6510,6510,6510,0
20230601,095600,66751210,6510,6510,6510,6510,0
20230601,095500,66751210,6510,6510,6510,6510,0
20230601,095400,66751210,6510,6510,6510,6510,0
20230601,095300,66751210,6510,6510,6510,6510,0
20230601,095200,66751210,6510,6510,6510,6510,10
20230601,095100,66686110,6510,6510,6510,6510,0
20230601,095000,66686110,6510,6510,6510,6510,1
20230601,094900,66679600,6510,6500,6510,6490,196
20230601,094800,65405120,6510,6510,6510,6510,2
20230601,094700,65392100,6490,6490,6490,6490,0
20230601,094600,65392100,6490,6490,6490,6490,0
20230601,094500,65392100,6490,6490,6490,6490,499
20230601,094400,62153590,6490,6500,6500,6490,1524
20230601,094300,52250250,6510,6520,6520,6510,6
20230601,094200,52211140,6520,6520,6520,6510,114
20230601,094100,51468970,6520,6520,6520,6520,1
20230601,094000,51462450,6530,6530,6530,6530,0
20230601,093900,51462450,6530,6510,6530,6510,424
20230601,093800,48702190,6530,6530,6530,6530,0
20230601,093700,48702190,6530,6530,6530,6530,0
20230601,093600,48702190,6530,6530,6530,6530,1
20230601,093500,48695660,6520,6520,6520,6520,11
20230601,093400,48623940,6530,6530,6530,6530,1
20230601,093300,48617410,6520,6500,6520,6500,42
20230601,093200,48344390,6500,6510,6510,6500,1817
20230601,093100,36533810,6520,6520,6520,6520,0
20230601,093000,36533810,6520,6520,6520,6520,1
20230601,092900,36527290,6520,6520,6520,6520,1
20230601,092800,36520770,6500,6500,6500,6500,95
20230601,092700,35903270,6510,6510,6510,6510,1
20230601,092600,35896760,6510,6500,6510,6500,201
20230601,092500,34590250,6510,6510,6510,6510,0
20230601,092400,34590250,6510,6510,6510,6510,1
20230601,092300,34583740,6500,6500,6500,6500,34
20230601,092200,34362740,6510,6530,6530,6510,1201
20230601,092100,26544170,6510,6510,6510,6510,0
20230601,092000,26544170,6510,6530,6550,6510,838
20230601,091900,21080370,6570,6570,6570,6530,8
20230601,091800,21027850,6540,6520,6590,6510,1705
20230601,091700,9881670,6530,6530,6530,6530,0
20230601,091600,9881670,6530,6530,6530,6530,1
20230601,091500,9875140,6500,6500,6500,6500,0
20230601,091400,9875140,6500,6500,6500,6500,0
20230601,091300,9875140,6500,6500,6500,6500,0
20230601,091200,9875140,6500,6500,6500,6500,0
20230601,091100,9875140,6500,6500,6500,6500,0
20230601,091000,9875140,6500,6480,6500,6480,395
20230601,090900,7312540,6500,6500,6500,6500,0
20230601,090800,7312540,6500,6500,6500,6500,0
20230601,090700,7312540,6500,6500,6500,6500,0
20230601,090600,7312540,6500,6500,6500,6500,50
20230601,090500,6987540,6510,6510,6510,6510,5
20230601,090400,6954990,6520,6510,6520,6510,182
20230601,090300,5770160,6530,6530,6530,6530,0
20230601,090200,5770160,6530,6530,6530,6530,0
20230601,090100,5770160,6530,6530,6530,6490,133
20230601,090000,4904000,6540,6500,6540,6500,754