KissMeData/059210/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,210000,20983987605,4090,4090,4090,4090,37379
20230602,205900,20983987605,4090,4090,4090,4090,0
20230602,205800,20983987605,4090,4090,4090,4090,0
20230602,205700,20983987605,4090,4090,4090,4090,0
20230602,205600,20983987605,4090,4090,4090,4090,0
20230602,205500,20983987605,4090,4090,4090,4090,0
20230602,205400,20983987605,4090,4090,4090,4090,0
20230602,205300,20983987605,4090,4090,4090,4090,0
20230602,205200,20983987605,4090,4090,4090,4090,0
20230602,205100,20983987605,4090,4090,4090,4090,0
20230602,205000,20983987605,4090,4090,4090,4090,0
20230602,204900,20983987605,4090,4090,4090,4090,0
20230602,204800,20983987605,4090,4090,4090,4090,0
20230602,204700,20983987605,4090,4090,4090,4090,0
20230602,204600,20983987605,4090,4090,4090,4090,0
20230602,204500,20983987605,4090,4090,4090,4090,0
20230602,204400,20983987605,4090,4090,4090,4090,0
20230602,204300,20983987605,4090,4090,4090,4090,0
20230602,204200,20983987605,4090,4090,4090,4090,0
20230602,204100,20983987605,4090,4090,4090,4090,0
20230602,204000,20983987605,4090,4090,4090,4090,0
20230602,203900,20983987605,4090,4090,4090,4090,0
20230602,203800,20983987605,4090,4090,4090,4090,0
20230602,203700,20983987605,4090,4090,4090,4090,0
20230602,203600,20983987605,4090,4090,4090,4090,0
20230602,203500,20983987605,4090,4090,4090,4090,0
20230602,203400,20983987605,4090,4090,4090,4090,0
20230602,203300,20983987605,4090,4090,4090,4090,0
20230602,203200,20983987605,4090,4090,4090,4090,0
20230602,203100,20983987605,4090,4090,4090,4090,0
20230602,203000,20983987605,4090,4090,4090,4090,37379
20230602,202900,20983987605,4090,4090,4090,4090,0
20230602,202800,20983987605,4090,4090,4090,4090,0
20230602,202700,20983987605,4090,4090,4090,4090,0
20230602,202600,20983987605,4090,4090,4090,4090,0
20230602,202500,20983987605,4090,4090,4090,4090,0
20230602,202400,20983987605,4090,4090,4090,4090,0
20230602,202300,20983987605,4090,4090,4090,4090,0
20230602,202200,20983987605,4090,4090,4090,4090,0
20230602,202100,20983987605,4090,4090,4090,4090,0
20230602,202000,20983987605,4090,4090,4090,4090,0
20230602,201900,20983987605,4090,4090,4090,4090,0
20230602,201800,20983987605,4090,4090,4090,4090,0
20230602,201700,20983987605,4090,4090,4090,4090,0
20230602,201600,20983987605,4090,4090,4090,4090,0
20230602,201500,20983987605,4090,4090,4090,4090,0
20230602,201400,20983987605,4090,4090,4090,4090,0
20230602,201300,20983987605,4090,4090,4090,4090,0
20230602,201200,20983987605,4090,4090,4090,4090,0
20230602,201100,20983987605,4090,4090,4090,4090,0
20230602,201000,20983987605,4090,4090,4090,4090,0
20230602,200900,20983987605,4090,4090,4090,4090,0
20230602,200800,20983987605,4090,4090,4090,4090,0
20230602,200700,20983987605,4090,4090,4090,4090,0
20230602,200600,20983987605,4090,4090,4090,4090,0
20230602,200500,20983987605,4090,4090,4090,4090,0
20230602,200400,20983987605,4090,4090,4090,4090,0
20230602,200300,20983987605,4090,4090,4090,4090,0
20230602,200200,20983987605,4090,4090,4090,4090,0
20230602,200100,20983987605,4090,4090,4090,4090,0
20230602,200000,20983987605,4090,4090,4090,4090,37379
20230602,195900,20983987605,4090,4090,4090,4090,0
20230602,195800,20983987605,4090,4090,4090,4090,0
20230602,195700,20983987605,4090,4090,4090,4090,0
20230602,195600,20983987605,4090,4090,4090,4090,0
20230602,195500,20983987605,4090,4090,4090,4090,0
20230602,195400,20983987605,4090,4090,4090,4090,0
20230602,195300,20983987605,4090,4090,4090,4090,0
20230602,195200,20983987605,4090,4090,4090,4090,0
20230602,195100,20983987605,4090,4090,4090,4090,0
20230602,195000,20983987605,4090,4090,4090,4090,0
20230602,194900,20983987605,4090,4090,4090,4090,0
20230602,194800,20983987605,4090,4090,4090,4090,0
20230602,194700,20983987605,4090,4090,4090,4090,0
20230602,194600,20983987605,4090,4090,4090,4090,0
20230602,194500,20983987605,4090,4090,4090,4090,0
20230602,194400,20983987605,4090,4090,4090,4090,0
20230602,194300,20983987605,4090,4090,4090,4090,0
20230602,194200,20983987605,4090,4090,4090,4090,0
20230602,194100,20983987605,4090,4090,4090,4090,0
20230602,194000,20983987605,4090,4090,4090,4090,0
20230602,193900,20983987605,4090,4090,4090,4090,0
20230602,193800,20983987605,4090,4090,4090,4090,0
20230602,193700,20983987605,4090,4090,4090,4090,0
20230602,193600,20983987605,4090,4090,4090,4090,0
20230602,193500,20983987605,4090,4090,4090,4090,0
20230602,193400,20983987605,4090,4090,4090,4090,0
20230602,193300,20983987605,4090,4090,4090,4090,0
20230602,193200,20983987605,4090,4090,4090,4090,0
20230602,193100,20983987605,4090,4090,4090,4090,0
20230602,193000,20983987605,4090,4090,4090,4090,37379
20230602,192900,20983987605,4090,4090,4090,4090,0
20230602,192800,20983987605,4090,4090,4090,4090,0
20230602,192700,20983987605,4090,4090,4090,4090,0
20230602,192600,20983987605,4090,4090,4090,4090,0
20230602,192500,20983987605,4090,4090,4090,4090,0
20230602,192400,20983987605,4090,4090,4090,4090,0
20230602,192300,20983987605,4090,4090,4090,4090,0
20230602,192200,20983987605,4090,4090,4090,4090,0
20230602,192100,20983987605,4090,4090,4090,4090,0
20230602,192000,20983987605,4090,4090,4090,4090,0
20230602,191900,20983987605,4090,4090,4090,4090,0
20230602,191800,20983987605,4090,4090,4090,4090,0
20230602,191700,20983987605,4090,4090,4090,4090,0
20230602,191600,20983987605,4090,4090,4090,4090,0
20230602,191500,20983987605,4090,4090,4090,4090,0
20230602,191400,20983987605,4090,4090,4090,4090,0
20230602,191300,20983987605,4090,4090,4090,4090,0
20230602,191200,20983987605,4090,4090,4090,4090,0
20230602,191100,20983987605,4090,4090,4090,4090,0
20230602,191000,20983987605,4090,4090,4090,4090,0
20230602,190900,20983987605,4090,4090,4090,4090,0
20230602,190800,20983987605,4090,4090,4090,4090,0
20230602,190700,20983987605,4090,4090,4090,4090,0
20230602,190600,20983987605,4090,4090,4090,4090,0
20230602,190500,20983987605,4090,4090,4090,4090,0
20230602,190400,20983987605,4090,4090,4090,4090,0
20230602,190300,20983987605,4090,4090,4090,4090,0
20230602,190200,20983987605,4090,4090,4090,4090,0
20230602,190100,20983987605,4090,4090,4090,4090,0
20230602,190000,20983987605,4090,4090,4090,4090,37379
20230602,185900,20983987605,4090,4090,4090,4090,0
20230602,185800,20983987605,4090,4090,4090,4090,0
20230602,185700,20983987605,4090,4090,4090,4090,0
20230602,185600,20983987605,4090,4090,4090,4090,0
20230602,185500,20983987605,4090,4090,4090,4090,0
20230602,185400,20983987605,4090,4090,4090,4090,0
20230602,185300,20983987605,4090,4090,4090,4090,0
20230602,185200,20983987605,4090,4090,4090,4090,0
20230602,185100,20983987605,4090,4090,4090,4090,0
20230602,185000,20983987605,4090,4090,4090,4090,0
20230602,184900,20983987605,4090,4090,4090,4090,0
20230602,184800,20983987605,4090,4090,4090,4090,0
20230602,184700,20983987605,4090,4090,4090,4090,0
20230602,184600,20983987605,4090,4090,4090,4090,0
20230602,184500,20983987605,4090,4090,4090,4090,0
20230602,184400,20983987605,4090,4090,4090,4090,0
20230602,184300,20983987605,4090,4090,4090,4090,0
20230602,184200,20983987605,4090,4090,4090,4090,0
20230602,184100,20983987605,4090,4090,4090,4090,0
20230602,184000,20983987605,4090,4090,4090,4090,0
20230602,183900,20983987605,4090,4090,4090,4090,0
20230602,183800,20983987605,4090,4090,4090,4090,0
20230602,183700,20983987605,4090,4090,4090,4090,0
20230602,183600,20983987605,4090,4090,4090,4090,0
20230602,183500,20983987605,4090,4090,4090,4090,0
20230602,183400,20983987605,4090,4090,4090,4090,0
20230602,183300,20983987605,4090,4090,4090,4090,0
20230602,183200,20983987605,4090,4090,4090,4090,0
20230602,183100,20983987605,4090,4090,4090,4090,0
20230602,183000,20983987605,4090,4090,4090,4090,37379
20230602,182900,20983987605,4090,4090,4090,4090,0
20230602,182800,20983987605,4090,4090,4090,4090,0
20230602,182700,20983987605,4090,4090,4090,4090,0
20230602,182600,20983987605,4090,4090,4090,4090,0
20230602,182500,20983987605,4090,4090,4090,4090,0
20230602,182400,20983987605,4090,4090,4090,4090,0
20230602,182300,20983987605,4090,4090,4090,4090,0
20230602,182200,20983987605,4090,4090,4090,4090,0
20230602,182100,20983987605,4090,4090,4090,4090,0
20230602,182000,20983987605,4090,4090,4090,4090,0
20230602,181900,20983987605,4090,4090,4090,4090,0
20230602,181800,20983987605,4090,4090,4090,4090,0
20230602,181700,20983987605,4090,4090,4090,4090,0
20230602,181600,20983987605,4090,4090,4090,4090,0
20230602,181500,20983987605,4090,4090,4090,4090,0
20230602,181400,20983987605,4090,4090,4090,4090,0
20230602,181300,20983987605,4090,4090,4090,4090,0
20230602,181200,20983987605,4090,4090,4090,4090,0
20230602,181100,20983987605,4090,4090,4090,4090,0
20230602,181000,20983987605,4090,4090,4090,4090,0
20230602,180900,20983987605,4090,4090,4090,4090,0
20230602,180800,20983987605,4090,4090,4090,4090,0
20230602,180700,20983987605,4090,4090,4090,4090,0
20230602,180600,20983987605,4090,4090,4090,4090,0
20230602,180500,20983987605,4090,4090,4090,4090,0
20230602,180400,20983987605,4090,4090,4090,4090,0
20230602,180300,20983987605,4090,4090,4090,4090,0
20230602,180200,20983987605,4090,4090,4090,4090,0
20230602,180100,20983987605,4090,4090,4090,4090,0
20230602,180000,20983987605,4090,4090,4090,4090,37379
20230602,175900,20983987605,4090,4090,4090,4090,0
20230602,175800,20983987605,4090,4090,4090,4090,0
20230602,175700,20983987605,4090,4090,4090,4090,0
20230602,175600,20983987605,4090,4090,4090,4090,0
20230602,175500,20983987605,4090,4090,4090,4090,0
20230602,175400,20983987605,4090,4090,4090,4090,0
20230602,175300,20983987605,4090,4090,4090,4090,0
20230602,175200,20983987605,4090,4090,4090,4090,0
20230602,175100,20983987605,4090,4090,4090,4090,0
20230602,175000,20983987605,4090,4090,4090,4090,0
20230602,174900,20983987605,4090,4090,4090,4090,0
20230602,174800,20983987605,4090,4090,4090,4090,0
20230602,174700,20983987605,4090,4090,4090,4090,0
20230602,174600,20983987605,4090,4090,4090,4090,0
20230602,174500,20983987605,4090,4090,4090,4090,0
20230602,174400,20983987605,4090,4090,4090,4090,0
20230602,174300,20983987605,4090,4090,4090,4090,0
20230602,174200,20983987605,4090,4090,4090,4090,0
20230602,174100,20983987605,4090,4090,4090,4090,0
20230602,174000,20983987605,4090,4090,4090,4090,0
20230602,173900,20983987605,4090,4090,4090,4090,0
20230602,173800,20983987605,4090,4090,4090,4090,0
20230602,173700,20983987605,4090,4090,4090,4090,0
20230602,173600,20983987605,4090,4090,4090,4090,0
20230602,173500,20983987605,4090,4090,4090,4090,0
20230602,173400,20983987605,4090,4090,4090,4090,0
20230602,173300,20983987605,4090,4090,4090,4090,0
20230602,173200,20983987605,4090,4090,4090,4090,0
20230602,173100,20983987605,4090,4090,4090,4090,0
20230602,173000,20983987605,4090,4090,4090,4090,37379
20230602,172900,20983987605,4090,4090,4090,4090,0
20230602,172800,20983987605,4090,4090,4090,4090,0
20230602,172700,20983987605,4090,4090,4090,4090,0
20230602,172600,20983987605,4090,4090,4090,4090,0
20230602,172500,20983987605,4090,4090,4090,4090,0
20230602,172400,20983987605,4090,4090,4090,4090,0
20230602,172300,20983987605,4090,4090,4090,4090,0
20230602,172200,20983987605,4090,4090,4090,4090,0
20230602,172100,20983987605,4090,4090,4090,4090,0
20230602,172000,20983987605,4090,4090,4090,4090,0
20230602,171900,20983987605,4090,4090,4090,4090,0
20230602,171800,20983987605,4090,4090,4090,4090,0
20230602,171700,20983987605,4090,4090,4090,4090,0
20230602,171600,20983987605,4090,4090,4090,4090,0
20230602,171500,20983987605,4090,4090,4090,4090,0
20230602,171400,20983987605,4090,4090,4090,4090,0
20230602,171300,20983987605,4090,4090,4090,4090,0
20230602,171200,20983987605,4090,4090,4090,4090,0
20230602,171100,20983987605,4090,4090,4090,4090,0
20230602,171000,20983987605,4090,4090,4090,4090,0
20230602,170900,20983987605,4090,4090,4090,4090,0
20230602,170800,20983987605,4090,4090,4090,4090,0
20230602,170700,20983987605,4090,4090,4090,4090,0
20230602,170600,20983987605,4090,4090,4090,4090,0
20230602,170500,20983987605,4090,4090,4090,4090,0
20230602,170400,20983987605,4090,4090,4090,4090,0
20230602,170300,20983987605,4090,4090,4090,4090,0
20230602,170200,20983987605,4090,4090,4090,4090,0
20230602,170100,20983987605,4090,4090,4090,4090,0
20230602,170000,20983987605,4090,4090,4090,4090,37379
20230602,165900,20983987605,4090,4090,4090,4090,0
20230602,165800,20983987605,4090,4090,4090,4090,0
20230602,165700,20983987605,4090,4090,4090,4090,0
20230602,165600,20983987605,4090,4090,4090,4090,0
20230602,165500,20983987605,4090,4090,4090,4090,0
20230602,165400,20983987605,4090,4090,4090,4090,0
20230602,165300,20983987605,4090,4090,4090,4090,0
20230602,165200,20983987605,4090,4090,4090,4090,0
20230602,165100,20983987605,4090,4090,4090,4090,0
20230602,165000,20983987605,4090,4090,4090,4090,0
20230602,164900,20983987605,4090,4090,4090,4090,0
20230602,164800,20983987605,4090,4090,4090,4090,0
20230602,164700,20983987605,4090,4090,4090,4090,0
20230602,164600,20983987605,4090,4090,4090,4090,0
20230602,164500,20983987605,4090,4090,4090,4090,0
20230602,164400,20983987605,4090,4090,4090,4090,0
20230602,164300,20983987605,4090,4090,4090,4090,0
20230602,164200,20983987605,4090,4090,4090,4090,0
20230602,164100,20983987605,4090,4090,4090,4090,0
20230602,164000,20983987605,4090,4090,4090,4090,0
20230602,163900,20983987605,4090,4090,4090,4090,0
20230602,163800,20983987605,4090,4090,4090,4090,0
20230602,163700,20983987605,4090,4090,4090,4090,0
20230602,163600,20983987605,4090,4090,4090,4090,0
20230602,163500,20983987605,4090,4090,4090,4090,0
20230602,163400,20983987605,4090,4090,4090,4090,0
20230602,163300,20983987605,4090,4090,4090,4090,0
20230602,163200,20983987605,4090,4090,4090,4090,0
20230602,163100,20983987605,4090,4090,4090,4090,0
20230602,163000,20983987605,4090,4090,4090,4090,37379
20230602,162900,20983987605,4090,4090,4090,4090,0
20230602,162800,20983987605,4090,4090,4090,4090,0
20230602,162700,20983987605,4090,4090,4090,4090,0
20230602,162600,20983987605,4090,4090,4090,4090,0
20230602,162500,20983987605,4090,4090,4090,4090,0
20230602,162400,20983987605,4090,4090,4090,4090,0
20230602,162300,20983987605,4090,4090,4090,4090,0
20230602,162200,20983987605,4090,4090,4090,4090,0
20230602,162100,20983987605,4090,4090,4090,4090,0
20230602,162000,20983987605,4090,4090,4090,4090,0
20230602,161900,20983987605,4090,4090,4090,4090,0
20230602,161800,20983987605,4090,4090,4090,4090,0
20230602,161700,20983987605,4090,4090,4090,4090,0
20230602,161600,20983987605,4090,4090,4090,4090,0
20230602,161500,20983987605,4090,4090,4090,4090,0
20230602,161400,20983987605,4090,4090,4090,4090,0
20230602,161300,20983987605,4090,4090,4090,4090,0
20230602,161200,20983987605,4090,4090,4090,4090,0
20230602,161100,20983987605,4090,4090,4090,4090,0
20230602,161000,20983987605,4090,4090,4090,4090,0
20230602,160900,20983987605,4090,4090,4090,4090,0
20230602,160800,20983987605,4090,4090,4090,4090,0
20230602,160700,20983987605,4090,4090,4090,4090,0
20230602,160600,20983987605,4090,4090,4090,4090,0
20230602,160500,20983987605,4090,4090,4090,4090,0
20230602,160400,20983987605,4090,4090,4090,4090,0
20230602,160300,20983987605,4090,4090,4090,4090,0
20230602,160200,20983987605,4090,4090,4090,4090,0
20230602,160100,20983987605,4090,4090,4090,4090,0
20230602,160000,20983987605,4090,4090,4090,4090,37379
20230602,155900,20983987605,4090,4090,4090,4090,0
20230602,155800,20983987605,4090,4090,4090,4090,0
20230602,155700,20983987605,4090,4090,4090,4090,0
20230602,155600,20983987605,4090,4090,4090,4090,0
20230602,155500,20983987605,4090,4090,4090,4090,0
20230602,155400,20983987605,4090,4090,4090,4090,0
20230602,155300,20983987605,4090,4090,4090,4090,0
20230602,155200,20983987605,4090,4090,4090,4090,0
20230602,155100,20983987605,4090,4090,4090,4090,0
20230602,155000,20983987605,4090,4090,4090,4090,0
20230602,154900,20983987605,4090,4090,4090,4090,0
20230602,154800,20983987605,4090,4090,4090,4090,0
20230602,154700,20983987605,4090,4090,4090,4090,0
20230602,154600,20983987605,4090,4090,4090,4090,0
20230602,154500,20983987605,4090,4090,4090,4090,0
20230602,154400,20983987605,4090,4090,4090,4090,0
20230602,154300,20983987605,4090,4090,4090,4090,0
20230602,154200,20983987605,4090,4090,4090,4090,0
20230602,154100,20983987605,4090,4090,4090,4090,0
20230602,154000,20983987605,4090,4090,4090,4090,0
20230602,153900,20983987605,4090,4090,4090,4090,0
20230602,153800,20983987605,4090,4090,4090,4090,0
20230602,153700,20983987605,4090,4090,4090,4090,0
20230602,153600,20983987605,4090,4090,4090,4090,0
20230602,153500,20983987605,4090,4090,4090,4090,0
20230602,153400,20983987605,4090,4090,4090,4090,0
20230602,153300,20983987605,4090,4090,4090,4090,0
20230602,153200,20983987605,4090,4090,4090,4090,0
20230602,153100,20983987605,4090,4090,4090,4090,0
20230602,153000,20983987605,4090,4090,4090,4090,74758
20230602,152900,20831107495,4075,4075,4075,4075,0
20230602,152800,20831107495,4075,4075,4075,4075,0
20230602,152700,20831107495,4075,4075,4075,4075,0
20230602,152600,20831107495,4075,4075,4075,4075,0
20230602,152500,20831107495,4075,4075,4075,4075,0
20230602,152400,20831107495,4075,4075,4075,4075,0
20230602,152300,20831107495,4075,4075,4075,4075,0
20230602,152200,20831107495,4075,4075,4075,4075,0
20230602,152100,20831107495,4075,4075,4075,4075,0
20230602,152000,20831107495,4075,4075,4075,4075,0
20230602,151900,20831107495,4075,4080,4085,4075,4426
20230602,151800,20813046170,4080,4075,4080,4075,2152
20230602,151700,20804268635,4080,4085,4085,4070,8356
20230602,151600,20770206735,4090,4090,4090,4080,4115
20230602,151500,20753387145,4095,4090,4095,4090,1916
20230602,151400,20745550695,4085,4090,4090,4085,3476
20230602,151300,20731343095,4090,4085,4090,4085,1485
20230602,151200,20725276860,4085,4085,4090,4085,4189
20230602,151100,20708162375,4085,4085,4090,4085,1100
20230602,151000,20703668575,4085,4090,4090,4080,4073
20230602,150900,20687025025,4085,4075,4085,4070,7549
20230602,150800,20656216230,4075,4060,4075,4055,4832
20230602,150700,20636586760,4050,4050,4060,4050,572
20230602,150600,20634266340,4050,4040,4050,4040,7063
20230602,150500,20605676390,4040,4050,4055,4040,2307
20230602,150400,20596343040,4055,4045,4055,4040,242
20230602,150300,20595363960,4045,4050,4050,4045,903
20230602,150200,20591708970,4050,4045,4055,4040,4422
20230602,150100,20573808450,4055,4050,4055,4040,5215
20230602,150000,20552699635,4045,4060,4060,4040,3598
20230602,145900,20538134125,4060,4060,4060,4055,270
20230602,145800,20537038680,4055,4055,4060,4055,2199
20230602,145700,20528117710,4055,4065,4065,4055,1292
20230602,145600,20522874740,4060,4065,4065,4060,402
20230602,145500,20521241095,4060,4060,4065,4050,1308
20230602,145400,20515931085,4060,4065,4070,4060,261
20230602,145300,20514870855,4070,4070,4075,4050,1643
20230602,145200,20508186200,4075,4065,4080,4065,1565
20230602,145100,20501812170,4065,4075,4075,4035,9407
20230602,145000,20463676920,4075,4075,4075,4070,257
20230602,144900,20462630115,4075,4075,4075,4070,400
20230602,144800,20461001120,4070,4070,4070,4070,2780
20230602,144700,20449686520,4070,4065,4070,4060,369
20230602,144600,20448187350,4060,4060,4060,4060,367
20230602,144500,20446697330,4065,4065,4065,4065,775
20230602,144400,20443546955,4070,4075,4080,4070,6323
20230602,144300,20417809710,4075,4070,4080,4070,1039
20230602,144200,20413580605,4080,4080,4090,4065,5200
20230602,144100,20392367040,4085,4065,4085,4065,5447
20230602,144000,20370180470,4070,4065,4070,4065,56
20230602,143900,20369952820,4065,4065,4065,4060,543
20230602,143800,20367745875,4070,4050,4070,4050,2329
20230602,143700,20358299370,4050,4055,4055,4050,3667
20230602,143600,20343430755,4070,4055,4070,4055,2136
20230602,143500,20334744200,4060,4055,4060,4055,2174
20230602,143400,20325923550,4060,4050,4060,4050,1721
20230602,143300,20318945415,4050,4055,4055,4050,106
20230602,143200,20318516105,4050,4045,4055,4045,734
20230602,143100,20315543745,4050,4050,4050,4045,421
20230602,143000,20313839160,4045,4045,4055,4045,585
20230602,142900,20311470390,4050,4045,4050,4045,341
20230602,142800,20310090715,4045,4040,4050,4035,3645
20230602,142700,20295348375,4030,4025,4040,4025,6916
20230602,142600,20267433455,4020,4020,4030,4020,1808
20230602,142500,20260159485,4020,4025,4030,4020,6222
20230602,142400,20235141830,4020,4035,4035,4020,2610
20230602,142300,20224646985,4025,4025,4035,4025,3907
20230602,142200,20208903430,4025,4025,4025,4015,1670
20230602,142100,20202182690,4015,4035,4035,4010,21372
20230602,142000,20116298515,4035,4040,4040,4035,1202
20230602,141900,20111447560,4035,4050,4050,4035,7715
20230602,141800,20080266910,4050,4050,4050,4045,1143
20230602,141700,20075637930,4050,4065,4065,4045,1713
20230602,141600,20068702065,4070,4055,4070,4055,208
20230602,141500,20067857005,4055,4055,4060,4055,669
20230602,141400,20065143840,4055,4065,4070,4055,1255
20230602,141300,20060039580,4065,4065,4065,4060,480
20230602,141200,20058089425,4050,4050,4065,4050,2208
20230602,141100,20049117260,4050,4065,4065,4040,2048
20230602,141000,20040831905,4060,4050,4060,4050,869
20230602,140900,20037308325,4050,4055,4055,4050,958
20230602,140800,20033428420,4055,4060,4065,4055,93
20230602,140700,20033050530,4050,4060,4065,4050,1914
20230602,140600,20025273835,4055,4050,4065,4040,690
20230602,140500,20022476775,4050,4040,4050,4040,578
20230602,140400,20020141145,4040,4055,4060,4035,4607
20230602,140300,20001463975,4060,4050,4060,4030,4736
20230602,140200,19982337345,4050,4050,4050,4050,215
20230602,140100,19981466595,4060,4065,4065,4045,1786
20230602,140000,19974216335,4040,4065,4065,4035,7064
20230602,135900,19945657180,4065,4060,4065,4060,1780
20230602,135800,19938430365,4060,4065,4070,4060,3460
20230602,135700,19924366110,4065,4060,4065,4055,1372
20230602,135600,19918789085,4055,4065,4065,4055,1554
20230602,135500,19912475680,4065,4045,4070,4045,1291
20230602,135400,19907237335,4045,4035,4045,4030,6215
20230602,135300,19882161140,4035,4040,4050,4030,7516
20230602,135200,19851805745,4035,4035,4045,4035,132
20230602,135100,19851272980,4035,4050,4050,4035,2254
20230602,135000,19842175675,4050,4050,4050,4035,1360
20230602,134900,19836678870,4050,4045,4055,4030,6277
20230602,134800,19811331760,4030,4040,4040,4030,13992
20230602,134700,19754906330,4040,4055,4055,4035,11546
20230602,134600,19708231050,4055,4070,4070,4055,2989
20230602,134500,19696102735,4065,4070,4070,4065,1080
20230602,134400,19691711115,4070,4075,4075,4060,5143
20230602,134300,19670805215,4075,4075,4095,4075,4272
20230602,134200,19653334445,4075,4080,4085,4070,2010
20230602,134100,19645131100,4070,4085,4085,4065,3810
20230602,134000,19629622095,4070,4090,4095,4070,5980
20230602,133900,19605180845,4090,4080,4090,4080,2391
20230602,133800,19595424195,4075,4075,4085,4075,4223
20230602,133700,19578186690,4070,4080,4085,4065,5496
20230602,133600,19555761180,4070,4080,4085,4070,1955
20230602,133500,19547794940,4080,4085,4085,4075,1702
20230602,133400,19540848620,4085,4070,4085,4065,2145
20230602,133300,19532118710,4070,4055,4070,4055,3640
20230602,133200,19517310070,4055,4060,4065,4050,4426
20230602,133100,19499350870,4060,4070,4070,4045,20003
20230602,133000,19418277575,4070,4065,4085,4065,1980
20230602,132900,19410221825,4065,4060,4090,4060,1634
20230602,132800,19403568455,4060,4080,4080,4060,21557
20230602,132700,19315899420,4080,4080,4080,4080,300
20230602,132600,19314675420,4080,4085,4090,4080,1946
20230602,132500,19306733190,4090,4080,4090,4080,2907
20230602,132400,19294853740,4080,4080,4085,4080,6906
20230602,132300,19266672555,4080,4085,4085,4080,3079
20230602,132200,19254109185,4085,4090,4090,4080,2200
20230602,132100,19245122680,4085,4090,4100,4085,1366
20230602,132000,19239539740,4090,4090,4090,4090,1164
20230602,131900,19234778980,4095,4095,4110,4095,3048
20230602,131800,19222273710,4095,4100,4105,4095,4888
20230602,131700,19202226225,4100,4085,4100,4080,8344
20230602,131600,19168097860,4080,4085,4085,4075,10906
20230602,131500,19123578605,4085,4095,4100,4085,15259
20230602,131400,19061128100,4095,4095,4100,4095,2149
20230602,131300,19052325430,4100,4105,4105,4095,961
20230602,131200,19048385395,4100,4100,4100,4095,1654
20230602,131100,19041604465,4095,4095,4110,4095,1481
20230602,131000,19035535890,4100,4100,4110,4095,871
20230602,130900,19031967100,4100,4095,4100,4095,1274
20230602,130800,19026745740,4095,4100,4105,4095,5168
20230602,130700,19005561395,4105,4100,4110,4100,551
20230602,130600,19003297145,4100,4095,4110,4095,3325
20230602,130500,18989674200,4095,4085,4100,4085,2914
20230602,130400,18977748770,4090,4100,4100,4080,16537
20230602,130300,18910130115,4100,4110,4110,4095,27055
20230602,130200,18799069395,4110,4110,4120,4110,1918
20230602,130100,18791179330,4110,4115,4130,4110,8116
20230602,130000,18757768085,4120,4125,4135,4120,2849
20230602,125900,18746018410,4135,4135,4135,4135,22
20230602,125800,18745927440,4135,4125,4135,4125,96
20230602,125700,18745531430,4140,4125,4140,4120,2117
20230602,125600,18736792625,4120,4130,4130,4120,6653
20230602,125500,18709353150,4130,4130,4130,4125,632
20230602,125400,18706744170,4130,4130,4130,4130,901
20230602,125300,18703023040,4130,4130,4140,4125,2727
20230602,125200,18691755010,4130,4135,4135,4130,728
20230602,125100,18688745405,4135,4135,4135,4130,2794
20230602,125000,18677198390,4130,4140,4140,4130,4012
20230602,124900,18660614070,4135,4135,4135,4130,1693
20230602,124800,18653616345,4135,4130,4135,4130,422
20230602,124700,18651871380,4130,4125,4135,4125,334
20230602,124600,18650493215,4125,4130,4130,4125,9032
20230602,124500,18613224480,4130,4145,4145,4125,12555
20230602,124400,18561367765,4145,4145,4150,4135,10207
20230602,124300,18519159450,4145,4135,4145,4135,236
20230602,124200,18518182530,4150,4135,4150,4130,679
20230602,124100,18515373425,4155,4135,4155,4120,13180
20230602,124000,18460880805,4135,4150,4150,4135,2475
20230602,123900,18450624415,4150,4145,4155,4145,4526
20230602,123800,18431844815,4140,4135,4140,4130,3099
20230602,123700,18419023965,4120,4130,4135,4110,7940
20230602,123600,18386294315,4130,4130,4135,4115,10711
20230602,123500,18342155185,4130,4135,4140,4125,8934
20230602,123400,18305262675,4135,4140,4145,4135,3233
20230602,123300,18291887515,4140,4140,4145,4135,7181
20230602,123200,18262168780,4140,4135,4150,4130,2931
20230602,123100,18250033020,4135,4150,4155,4130,15634
20230602,123000,18185187115,4150,4125,4155,4125,10817
20230602,122900,18140342275,4135,4140,4140,4125,12587
20230602,122800,18088321450,4145,4140,4155,4130,21211
20230602,122700,18000558685,4140,4170,4170,4140,20475
20230602,122600,17915558225,4175,4160,4175,4160,3525
20230602,122500,17900883380,4160,4175,4185,4160,8789
20230602,122400,17864230460,4185,4175,4185,4165,16559
20230602,122300,17795121485,4180,4175,4180,4170,3797
20230602,122200,17779268260,4175,4205,4205,4170,16749
20230602,122100,17709158560,4205,4210,4230,4195,22944
20230602,122000,17612446495,4225,4225,4230,4190,33243
20230602,121900,17472342285,4225,4185,4225,4185,26298
20230602,121800,17361666320,4180,4170,4190,4155,26703
20230602,121700,17250151240,4170,4195,4220,4150,55658
20230602,121600,17017671385,4200,4200,4240,4195,108417
20230602,121500,16560121535,4205,4155,4205,4155,46163
20230602,121400,16366802900,4165,4170,4170,4160,4197
20230602,121300,16349314200,4175,4175,4180,4165,10862
20230602,121200,16303952385,4175,4165,4175,4160,6330
20230602,121100,16277548810,4160,4170,4170,4155,3383
20230602,121000,16263472630,4170,4160,4175,4155,14022
20230602,120900,16205054750,4160,4150,4160,4140,4911
20230602,120800,16184664715,4140,4150,4155,4140,5659
20230602,120700,16161186110,4155,4155,4160,4150,2941
20230602,120600,16148966570,4150,4140,4150,4135,2864
20230602,120500,16137096110,4140,4135,4140,4135,2125
20230602,120400,16128306020,4135,4135,4140,4135,1382
20230602,120300,16122589865,4135,4130,4135,4130,645
20230602,120200,16119923255,4130,4125,4130,4125,2472
20230602,120100,16109716210,4125,4120,4130,4120,339
20230602,120000,16108317225,4120,4120,4130,4120,815
20230602,115900,16104956025,4125,4130,4135,4115,3713
20230602,115800,16089645050,4120,4120,4130,4115,5342
20230602,115700,16067635005,4120,4120,4135,4120,2621
20230602,115600,16056827180,4120,4115,4145,4110,5943
20230602,115500,16032310695,4110,4150,4150,4110,14037
20230602,115400,15974374545,4150,4140,4150,4140,4539
20230602,115300,15955539970,4140,4150,4150,4135,2136
20230602,115200,15946695340,4140,4150,4150,4140,3246
20230602,115100,15933239270,4150,4155,4155,4150,2622
20230602,115000,15922352395,4160,4170,4170,4145,7187
20230602,114900,15892496700,4170,4160,4170,4150,18186
20230602,114800,15816785835,4165,4140,4165,4135,13459
20230602,114700,15760960120,4140,4150,4175,4140,18718
20230602,114600,15683279165,4155,4155,4160,4145,24756
20230602,114500,15580547640,4160,4195,4200,4135,46737
20230602,114400,15386038600,4200,4195,4210,4170,102411
20230602,114300,14956462120,4190,4160,4200,4155,83157
20230602,114200,14608282330,4155,4150,4155,4145,619
20230602,114100,14605713595,4150,4145,4155,4145,1024
20230602,114000,14601465580,4160,4135,4160,4135,4899
20230602,113900,14581098405,4135,4135,4145,4130,2505
20230602,113800,14570734975,4135,4140,4145,4135,6041
20230602,113700,14545742935,4140,4160,4160,4140,9532
20230602,113600,14506143900,4160,4165,4170,4155,5516
20230602,113500,14483189780,4165,4145,4165,4145,7216
20230602,113400,14453159950,4150,4155,4155,4145,2456
20230602,113300,14442970005,4155,4145,4155,4145,1398
20230602,113200,14437172230,4145,4155,4155,4140,2859
20230602,113100,14425306535,4165,4165,4170,4150,16578
20230602,113000,14356290720,4165,4150,4165,4145,11500
20230602,112900,14308575425,4150,4155,4165,4150,8318
20230602,112800,14273968840,4160,4150,4165,4150,2416
20230602,112700,14263931490,4165,4155,4165,4145,4993
20230602,112600,14243196235,4140,4150,4160,4140,1847
20230602,112500,14235529895,4135,4150,4150,4135,3667
20230602,112400,14220322960,4150,4150,4155,4140,4060
20230602,112300,14203487340,4150,4130,4165,4125,20580
20230602,112200,14118161035,4125,4125,4130,4125,3118
20230602,112100,14105285985,4130,4120,4130,4115,2273
20230602,112000,14095908565,4135,4140,4140,4120,993
20230602,111900,14091802920,4140,4130,4140,4110,5623
20230602,111800,14068549325,4130,4130,4135,4125,758
20230602,111700,14065418745,4130,4105,4130,4105,7575
20230602,111600,14034210620,4105,4110,4110,4105,142
20230602,111500,14033627680,4105,4115,4115,4105,263
20230602,111400,14032547210,4120,4105,4125,4095,15215
20230602,111300,13970000020,4110,4105,4115,4105,639
20230602,111200,13967374920,4105,4100,4105,4100,1928
20230602,111100,13959464155,4100,4095,4100,4095,1940
20230602,111000,13951514665,4100,4095,4100,4090,2589
20230602,110900,13940914000,4105,4110,4110,4090,3735
20230602,110800,13925613390,4110,4105,4110,4095,3733
20230602,110700,13910301380,4100,4100,4105,4095,8637
20230602,110600,13874910320,4100,4105,4110,4100,2334
20230602,110500,13865329830,4105,4105,4125,4100,5500
20230602,110400,13842752085,4105,4110,4115,4105,6628
20230602,110300,13815523810,4110,4130,4130,4110,2545
20230602,110200,13805043890,4130,4120,4130,4115,530
20230602,110100,13802860130,4120,4125,4125,4115,2568
20230602,110000,13792285125,4135,4110,4135,4110,8928
20230602,105900,13755537375,4110,4120,4120,4110,4594
20230602,105800,13736649250,4120,4120,4130,4110,425
20230602,105700,13734896710,4110,4110,4120,4105,775
20230602,105600,13731707960,4115,4110,4120,4110,234
20230602,105500,13730745240,4105,4105,4105,4100,437
20230602,105400,13728951925,4120,4105,4120,4100,2640
20230602,105300,13718126760,4100,4110,4120,4100,1715
20230602,105200,13711086390,4110,4105,4110,4105,970
20230602,105100,13707100620,4120,4100,4120,4095,8182
20230602,105000,13673524235,4110,4105,4110,4095,10783
20230602,104900,13629275800,4110,4115,4120,4110,4420
20230602,104800,13611108680,4120,4105,4120,4100,7178
20230602,104700,13581626575,4110,4125,4125,4110,9533
20230602,104600,13542365875,4125,4130,4130,4120,3866
20230602,104500,13526420045,4130,4140,4150,4125,7865
20230602,104400,13493835595,4140,4140,4140,4130,2671
20230602,104300,13482784475,4140,4125,4145,4125,4246
20230602,104200,13465217970,4135,4130,4135,4125,2106
20230602,104100,13456518385,4130,4130,4130,4120,6237
20230602,104000,13430791055,4125,4145,4145,4120,13061
20230602,103900,13376833075,4145,4165,4175,4145,13734
20230602,103800,13319640175,4175,4140,4175,4135,22346
20230602,103700,13226729875,4140,4120,4145,4120,9257
20230602,103600,13188515765,4120,4140,4140,4120,1416
20230602,103500,13182678320,4145,4085,4145,4085,13576
20230602,103400,13126725375,4090,4125,4135,4080,30868
20230602,103300,13000103195,4125,4125,4140,4120,5565
20230602,103200,12977130105,4125,4120,4140,4115,11138
20230602,103100,12931147995,4125,4120,4130,4110,8379
20230602,103000,12896659990,4130,4145,4145,4125,12050
20230602,102900,12846853230,4145,4155,4155,4145,8148
20230602,102800,12813042755,4155,4160,4165,4150,5102
20230602,102700,12791840965,4160,4160,4165,4150,12522
20230602,102600,12739793515,4150,4150,4160,4145,17079
20230602,102500,12668831750,4160,4160,4165,4150,7453
20230602,102400,12637846810,4155,4145,4160,4140,4884
20230602,102300,12617586415,4140,4150,4150,4140,4975
20230602,102200,12596955605,4150,4120,4150,4120,3823
20230602,102100,12581131755,4120,4150,4155,4120,41920
20230602,102000,12407882490,4150,4175,4175,4130,35353
20230602,101900,12261214550,4175,4155,4175,4150,58579
20230602,101800,12017241855,4155,4150,4160,4140,24983
20230602,101700,11913576880,4150,4165,4165,4150,24073
20230602,101600,11813527305,4165,4150,4165,4145,26694
20230602,101500,11702651700,4150,4135,4160,4130,55134
20230602,101400,11474016760,4135,4115,4140,4110,13873
20230602,101300,11416790950,4115,4120,4120,4115,10572
20230602,101200,11373260755,4120,4130,4130,4115,9129
20230602,101100,11335639310,4130,4105,4130,4100,20649
20230602,101000,11250645225,4110,4120,4120,4095,18462
20230602,100900,11174748885,4120,4085,4120,4080,26107
20230602,100800,11067548300,4085,4080,4085,4075,1887
20230602,100700,11059858210,4080,4085,4090,4080,805
20230602,100600,11056570740,4080,4090,4100,4080,4432
20230602,100500,11038463920,4090,4080,4100,4080,6557
20230602,100400,11011640000,4085,4080,4085,4065,4264
20230602,100300,10994271920,4075,4075,4080,4065,1971
20230602,100200,10986248320,4080,4080,4085,4065,4940
20230602,100100,10966120850,4085,4095,4095,4075,1221
20230602,100000,10961141735,4095,4070,4100,4070,7767
20230602,095900,10929370605,4070,4100,4100,4070,7873
20230602,095800,10897290155,4085,4085,4110,4085,9173
20230602,095700,10859751745,4090,4095,4100,4090,5834
20230602,095600,10835874475,4095,4075,4095,4065,29924
20230602,095500,10713970130,4075,4100,4110,4070,9876
20230602,095400,10673610600,4100,4095,4100,4080,8767
20230602,095300,10637737895,4095,4095,4100,4085,2533
20230602,095200,10627379925,4100,4085,4100,4075,13218
20230602,095100,10573355270,4090,4085,4095,4075,10400
20230602,095000,10530852690,4080,4105,4110,4075,14435
20230602,094900,10471840325,4105,4140,4150,4105,15784
20230602,094800,10406647740,4140,4120,4140,4115,11413
20230602,094700,10359573930,4120,4110,4130,4105,15127
20230602,094600,10297273225,4110,4080,4110,4065,24842
20230602,094500,10195789400,4075,4080,4100,4070,36861
20230602,094400,10045460085,4080,4075,4115,4075,33358
20230602,094300,9908892975,4080,4155,4155,4070,44313
20230602,094200,9727154910,4155,4120,4160,4120,27618
20230602,094100,9612465495,4110,4130,4145,4110,43581
20230602,094000,9432717235,4125,4140,4155,4120,46023
20230602,093900,9242726240,4155,4150,4175,4140,47461
20230602,093800,9045560940,4150,4140,4185,4140,76240
20230602,093700,8728060100,4140,4130,4180,4130,108360
20230602,093600,8277511050,4130,4145,4165,4115,94627
20230602,093500,7885354580,4150,4130,4170,4130,92176
20230602,093400,7502141495,4130,4120,4145,4105,85255
20230602,093300,7150285620,4120,4055,4120,4050,50909
20230602,093200,6941790305,4050,4100,4125,4050,80770
20230602,093100,6612142345,4100,4175,4195,4075,214994
20230602,093000,5722321665,4175,4110,4190,4090,289034
20230602,092900,4523573100,4105,4080,4175,4070,243999
20230602,092800,3518820495,4080,4070,4085,4050,31885
20230602,092700,3388961815,4070,4040,4070,4035,39976
20230602,092600,3226842840,4030,4040,4060,4015,19849
20230602,092500,3146756230,4040,4020,4040,4010,15275
20230602,092400,3085332020,4020,4085,4090,3980,43240
20230602,092300,2910983975,4085,4000,4085,4000,88499
20230602,092200,2553575880,4000,4000,4000,3980,10291
20230602,092100,2512540265,3985,4005,4015,3985,19970
20230602,092000,2432592630,4005,3990,4015,3980,40672
20230602,091900,2269943545,4000,3985,4000,3985,8548
20230602,091800,2235786025,3985,3965,3985,3950,11520
20230602,091700,2190160865,3965,4000,4000,3950,25038
20230602,091600,2090532625,3985,3975,4000,3975,8948
20230602,091500,2054805140,3975,3995,4000,3975,10429
20230602,091400,2013214835,3995,3970,4000,3970,34697
20230602,091300,1874931550,3970,3945,3975,3940,17177
20230602,091200,1807052855,3945,3930,3955,3920,14479
20230602,091100,1749996590,3915,3890,3935,3890,5017
20230602,091000,1730352200,3910,3885,3910,3885,8121
20230602,090900,1698768435,3885,3910,3910,3880,12849
20230602,090800,1648688470,3905,3880,3930,3880,15575
20230602,090700,1587931140,3880,3875,3885,3865,3650
20230602,090600,1573800010,3865,3835,3875,3835,11785
20230602,090500,1528317330,3860,3900,3905,3815,40876
20230602,090400,1371193385,3900,3975,3980,3900,29081
20230602,090300,1256530295,3975,3935,4050,3920,138092
20230602,090200,706288880,3935,3900,3945,3845,108161
20230602,090100,282388755,3885,3920,3920,3885,7866
20230602,090000,251726265,3920,3950,3950,3870,64024