KissMeData/033320/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215000,13180875260,5750,5750,5750,5750,118989
20230601,214900,13180875260,5750,5750,5750,5750,0
20230601,214800,13180875260,5750,5750,5750,5750,0
20230601,214700,13180875260,5750,5750,5750,5750,0
20230601,214600,13180875260,5750,5750,5750,5750,0
20230601,214500,13180875260,5750,5750,5750,5750,0
20230601,214400,13180875260,5750,5750,5750,5750,0
20230601,214300,13180875260,5750,5750,5750,5750,0
20230601,214200,13180875260,5750,5750,5750,5750,0
20230601,214100,13180875260,5750,5750,5750,5750,0
20230601,214000,13180875260,5750,5750,5750,5750,0
20230601,213900,13180875260,5750,5750,5750,5750,0
20230601,213800,13180875260,5750,5750,5750,5750,0
20230601,213700,13180875260,5750,5750,5750,5750,0
20230601,213600,13180875260,5750,5750,5750,5750,0
20230601,213500,13180875260,5750,5750,5750,5750,0
20230601,213400,13180875260,5750,5750,5750,5750,0
20230601,213300,13180875260,5750,5750,5750,5750,0
20230601,213200,13180875260,5750,5750,5750,5750,0
20230601,213100,13180875260,5750,5750,5750,5750,0
20230601,213000,13180875260,5750,5750,5750,5750,0
20230601,212900,13180875260,5750,5750,5750,5750,0
20230601,212800,13180875260,5750,5750,5750,5750,0
20230601,212700,13180875260,5750,5750,5750,5750,0
20230601,212600,13180875260,5750,5750,5750,5750,0
20230601,212500,13180875260,5750,5750,5750,5750,0
20230601,212400,13180875260,5750,5750,5750,5750,0
20230601,212300,13180875260,5750,5750,5750,5750,0
20230601,212200,13180875260,5750,5750,5750,5750,0
20230601,212100,13180875260,5750,5750,5750,5750,0
20230601,212000,13180875260,5750,5750,5750,5750,118989
20230601,211900,13180875260,5750,5750,5750,5750,0
20230601,211800,13180875260,5750,5750,5750,5750,0
20230601,211700,13180875260,5750,5750,5750,5750,0
20230601,211600,13180875260,5750,5750,5750,5750,0
20230601,211500,13180875260,5750,5750,5750,5750,0
20230601,211400,13180875260,5750,5750,5750,5750,0
20230601,211300,13180875260,5750,5750,5750,5750,0
20230601,211200,13180875260,5750,5750,5750,5750,0
20230601,211100,13180875260,5750,5750,5750,5750,0
20230601,211000,13180875260,5750,5750,5750,5750,0
20230601,210900,13180875260,5750,5750,5750,5750,0
20230601,210800,13180875260,5750,5750,5750,5750,0
20230601,210700,13180875260,5750,5750,5750,5750,0
20230601,210600,13180875260,5750,5750,5750,5750,0
20230601,210500,13180875260,5750,5750,5750,5750,0
20230601,210400,13180875260,5750,5750,5750,5750,0
20230601,210300,13180875260,5750,5750,5750,5750,0
20230601,210200,13180875260,5750,5750,5750,5750,0
20230601,210100,13180875260,5750,5750,5750,5750,0
20230601,210000,13180875260,5750,5750,5750,5750,0
20230601,205900,13180875260,5750,5750,5750,5750,0
20230601,205800,13180875260,5750,5750,5750,5750,0
20230601,205700,13180875260,5750,5750,5750,5750,0
20230601,205600,13180875260,5750,5750,5750,5750,0
20230601,205500,13180875260,5750,5750,5750,5750,0
20230601,205400,13180875260,5750,5750,5750,5750,0
20230601,205300,13180875260,5750,5750,5750,5750,0
20230601,205200,13180875260,5750,5750,5750,5750,0
20230601,205100,13180875260,5750,5750,5750,5750,0
20230601,205000,13180875260,5750,5750,5750,5750,118989
20230601,204900,13180875260,5750,5750,5750,5750,0
20230601,204800,13180875260,5750,5750,5750,5750,0
20230601,204700,13180875260,5750,5750,5750,5750,0
20230601,204600,13180875260,5750,5750,5750,5750,0
20230601,204500,13180875260,5750,5750,5750,5750,0
20230601,204400,13180875260,5750,5750,5750,5750,0
20230601,204300,13180875260,5750,5750,5750,5750,0
20230601,204200,13180875260,5750,5750,5750,5750,0
20230601,204100,13180875260,5750,5750,5750,5750,0
20230601,204000,13180875260,5750,5750,5750,5750,0
20230601,203900,13180875260,5750,5750,5750,5750,0
20230601,203800,13180875260,5750,5750,5750,5750,0
20230601,203700,13180875260,5750,5750,5750,5750,0
20230601,203600,13180875260,5750,5750,5750,5750,0
20230601,203500,13180875260,5750,5750,5750,5750,0
20230601,203400,13180875260,5750,5750,5750,5750,0
20230601,203300,13180875260,5750,5750,5750,5750,0
20230601,203200,13180875260,5750,5750,5750,5750,0
20230601,203100,13180875260,5750,5750,5750,5750,0
20230601,203000,13180875260,5750,5750,5750,5750,0
20230601,202900,13180875260,5750,5750,5750,5750,0
20230601,202800,13180875260,5750,5750,5750,5750,0
20230601,202700,13180875260,5750,5750,5750,5750,0
20230601,202600,13180875260,5750,5750,5750,5750,0
20230601,202500,13180875260,5750,5750,5750,5750,0
20230601,202400,13180875260,5750,5750,5750,5750,0
20230601,202300,13180875260,5750,5750,5750,5750,0
20230601,202200,13180875260,5750,5750,5750,5750,0
20230601,202100,13180875260,5750,5750,5750,5750,0
20230601,202000,13180875260,5750,5750,5750,5750,118989
20230601,201900,13180875260,5750,5750,5750,5750,0
20230601,201800,13180875260,5750,5750,5750,5750,0
20230601,201700,13180875260,5750,5750,5750,5750,0
20230601,201600,13180875260,5750,5750,5750,5750,0
20230601,201500,13180875260,5750,5750,5750,5750,0
20230601,201400,13180875260,5750,5750,5750,5750,0
20230601,201300,13180875260,5750,5750,5750,5750,0
20230601,201200,13180875260,5750,5750,5750,5750,0
20230601,201100,13180875260,5750,5750,5750,5750,0
20230601,201000,13180875260,5750,5750,5750,5750,0
20230601,200900,13180875260,5750,5750,5750,5750,0
20230601,200800,13180875260,5750,5750,5750,5750,0
20230601,200700,13180875260,5750,5750,5750,5750,0
20230601,200600,13180875260,5750,5750,5750,5750,0
20230601,200500,13180875260,5750,5750,5750,5750,0
20230601,200400,13180875260,5750,5750,5750,5750,0
20230601,200300,13180875260,5750,5750,5750,5750,0
20230601,200200,13180875260,5750,5750,5750,5750,0
20230601,200100,13180875260,5750,5750,5750,5750,0
20230601,200000,13180875260,5750,5750,5750,5750,0
20230601,195900,13180875260,5750,5750,5750,5750,0
20230601,195800,13180875260,5750,5750,5750,5750,0
20230601,195700,13180875260,5750,5750,5750,5750,0
20230601,195600,13180875260,5750,5750,5750,5750,0
20230601,195500,13180875260,5750,5750,5750,5750,0
20230601,195400,13180875260,5750,5750,5750,5750,0
20230601,195300,13180875260,5750,5750,5750,5750,0
20230601,195200,13180875260,5750,5750,5750,5750,0
20230601,195100,13180875260,5750,5750,5750,5750,0
20230601,195000,13180875260,5750,5750,5750,5750,118989
20230601,194900,13180875260,5750,5750,5750,5750,0
20230601,194800,13180875260,5750,5750,5750,5750,0
20230601,194700,13180875260,5750,5750,5750,5750,0
20230601,194600,13180875260,5750,5750,5750,5750,0
20230601,194500,13180875260,5750,5750,5750,5750,0
20230601,194400,13180875260,5750,5750,5750,5750,0
20230601,194300,13180875260,5750,5750,5750,5750,0
20230601,194200,13180875260,5750,5750,5750,5750,0
20230601,194100,13180875260,5750,5750,5750,5750,0
20230601,194000,13180875260,5750,5750,5750,5750,0
20230601,193900,13180875260,5750,5750,5750,5750,0
20230601,193800,13180875260,5750,5750,5750,5750,0
20230601,193700,13180875260,5750,5750,5750,5750,0
20230601,193600,13180875260,5750,5750,5750,5750,0
20230601,193500,13180875260,5750,5750,5750,5750,0
20230601,193400,13180875260,5750,5750,5750,5750,0
20230601,193300,13180875260,5750,5750,5750,5750,0
20230601,193200,13180875260,5750,5750,5750,5750,0
20230601,193100,13180875260,5750,5750,5750,5750,0
20230601,193000,13180875260,5750,5750,5750,5750,0
20230601,192900,13180875260,5750,5750,5750,5750,0
20230601,192800,13180875260,5750,5750,5750,5750,0
20230601,192700,13180875260,5750,5750,5750,5750,0
20230601,192600,13180875260,5750,5750,5750,5750,0
20230601,192500,13180875260,5750,5750,5750,5750,0
20230601,192400,13180875260,5750,5750,5750,5750,0
20230601,192300,13180875260,5750,5750,5750,5750,0
20230601,192200,13180875260,5750,5750,5750,5750,0
20230601,192100,13180875260,5750,5750,5750,5750,0
20230601,192000,13180875260,5750,5750,5750,5750,118989
20230601,191900,13180875260,5750,5750,5750,5750,0
20230601,191800,13180875260,5750,5750,5750,5750,0
20230601,191700,13180875260,5750,5750,5750,5750,0
20230601,191600,13180875260,5750,5750,5750,5750,0
20230601,191500,13180875260,5750,5750,5750,5750,0
20230601,191400,13180875260,5750,5750,5750,5750,0
20230601,191300,13180875260,5750,5750,5750,5750,0
20230601,191200,13180875260,5750,5750,5750,5750,0
20230601,191100,13180875260,5750,5750,5750,5750,0
20230601,191000,13180875260,5750,5750,5750,5750,0
20230601,190900,13180875260,5750,5750,5750,5750,0
20230601,190800,13180875260,5750,5750,5750,5750,0
20230601,190700,13180875260,5750,5750,5750,5750,0
20230601,190600,13180875260,5750,5750,5750,5750,0
20230601,190500,13180875260,5750,5750,5750,5750,0
20230601,190400,13180875260,5750,5750,5750,5750,0
20230601,190300,13180875260,5750,5750,5750,5750,0
20230601,190200,13180875260,5750,5750,5750,5750,0
20230601,190100,13180875260,5750,5750,5750,5750,0
20230601,190000,13180875260,5750,5750,5750,5750,0
20230601,185900,13180875260,5750,5750,5750,5750,0
20230601,185800,13180875260,5750,5750,5750,5750,0
20230601,185700,13180875260,5750,5750,5750,5750,0
20230601,185600,13180875260,5750,5750,5750,5750,0
20230601,185500,13180875260,5750,5750,5750,5750,0
20230601,185400,13180875260,5750,5750,5750,5750,0
20230601,185300,13180875260,5750,5750,5750,5750,0
20230601,185200,13180875260,5750,5750,5750,5750,0
20230601,185100,13180875260,5750,5750,5750,5750,0
20230601,185000,13180875260,5750,5750,5750,5750,118989
20230601,184900,13180875260,5750,5750,5750,5750,0
20230601,184800,13180875260,5750,5750,5750,5750,0
20230601,184700,13180875260,5750,5750,5750,5750,0
20230601,184600,13180875260,5750,5750,5750,5750,0
20230601,184500,13180875260,5750,5750,5750,5750,0
20230601,184400,13180875260,5750,5750,5750,5750,0
20230601,184300,13180875260,5750,5750,5750,5750,0
20230601,184200,13180875260,5750,5750,5750,5750,0
20230601,184100,13180875260,5750,5750,5750,5750,0
20230601,184000,13180875260,5750,5750,5750,5750,0
20230601,183900,13180875260,5750,5750,5750,5750,0
20230601,183800,13180875260,5750,5750,5750,5750,0
20230601,183700,13180875260,5750,5750,5750,5750,0
20230601,183600,13180875260,5750,5750,5750,5750,0
20230601,183500,13180875260,5750,5750,5750,5750,0
20230601,183400,13180875260,5750,5750,5750,5750,0
20230601,183300,13180875260,5750,5750,5750,5750,0
20230601,183200,13180875260,5750,5750,5750,5750,0
20230601,183100,13180875260,5750,5750,5750,5750,0
20230601,183000,13180875260,5750,5750,5750,5750,0
20230601,182900,13180875260,5750,5750,5750,5750,0
20230601,182800,13180875260,5750,5750,5750,5750,0
20230601,182700,13180875260,5750,5750,5750,5750,0
20230601,182600,13180875260,5750,5750,5750,5750,0
20230601,182500,13180875260,5750,5750,5750,5750,0
20230601,182400,13180875260,5750,5750,5750,5750,0
20230601,182300,13180875260,5750,5750,5750,5750,0
20230601,182200,13180875260,5750,5750,5750,5750,0
20230601,182100,13180875260,5750,5750,5750,5750,0
20230601,182000,13180875260,5750,5750,5750,5750,118989
20230601,181900,13180875260,5750,5750,5750,5750,0
20230601,181800,13180875260,5750,5750,5750,5750,0
20230601,181700,13180875260,5750,5750,5750,5750,0
20230601,181600,13180875260,5750,5750,5750,5750,0
20230601,181500,13180875260,5750,5750,5750,5750,0
20230601,181400,13180875260,5750,5750,5750,5750,0
20230601,181300,13180875260,5750,5750,5750,5750,0
20230601,181200,13180875260,5750,5750,5750,5750,0
20230601,181100,13180875260,5750,5750,5750,5750,0
20230601,181000,13180875260,5750,5750,5750,5750,0
20230601,180900,13180875260,5750,5750,5750,5750,0
20230601,180800,13180875260,5750,5750,5750,5750,0
20230601,180700,13180875260,5750,5750,5750,5750,0
20230601,180600,13180875260,5750,5750,5750,5750,0
20230601,180500,13180875260,5750,5750,5750,5750,0
20230601,180400,13180875260,5750,5750,5750,5750,0
20230601,180300,13180875260,5750,5750,5750,5750,0
20230601,180200,13180875260,5750,5750,5750,5750,0
20230601,180100,13180875260,5750,5750,5750,5750,0
20230601,180000,13180875260,5750,5750,5750,5750,0
20230601,175900,13180875260,5750,5750,5750,5750,0
20230601,175800,13180875260,5750,5750,5750,5750,0
20230601,175700,13180875260,5750,5750,5750,5750,0
20230601,175600,13180875260,5750,5750,5750,5750,0
20230601,175500,13180875260,5750,5750,5750,5750,0
20230601,175400,13180875260,5750,5750,5750,5750,0
20230601,175300,13180875260,5750,5750,5750,5750,0
20230601,175200,13180875260,5750,5750,5750,5750,0
20230601,175100,13180875260,5750,5750,5750,5750,0
20230601,175000,13180875260,5750,5750,5750,5750,118989
20230601,174900,13180875260,5750,5750,5750,5750,0
20230601,174800,13180875260,5750,5750,5750,5750,0
20230601,174700,13180875260,5750,5750,5750,5750,0
20230601,174600,13180875260,5750,5750,5750,5750,0
20230601,174500,13180875260,5750,5750,5750,5750,0
20230601,174400,13180875260,5750,5750,5750,5750,0
20230601,174300,13180875260,5750,5750,5750,5750,0
20230601,174200,13180875260,5750,5750,5750,5750,0
20230601,174100,13180875260,5750,5750,5750,5750,0
20230601,174000,13180875260,5750,5750,5750,5750,0
20230601,173900,13180875260,5750,5750,5750,5750,0
20230601,173800,13180875260,5750,5750,5750,5750,0
20230601,173700,13180875260,5750,5750,5750,5750,0
20230601,173600,13180875260,5750,5750,5750,5750,0
20230601,173500,13180875260,5750,5750,5750,5750,0
20230601,173400,13180875260,5750,5750,5750,5750,0
20230601,173300,13180875260,5750,5750,5750,5750,0
20230601,173200,13180875260,5750,5750,5750,5750,0
20230601,173100,13180875260,5750,5750,5750,5750,0
20230601,173000,13180875260,5750,5750,5750,5750,0
20230601,172900,13180875260,5750,5750,5750,5750,0
20230601,172800,13180875260,5750,5750,5750,5750,0
20230601,172700,13180875260,5750,5750,5750,5750,0
20230601,172600,13180875260,5750,5750,5750,5750,0
20230601,172500,13180875260,5750,5750,5750,5750,0
20230601,172400,13180875260,5750,5750,5750,5750,0
20230601,172300,13180875260,5750,5750,5750,5750,0
20230601,172200,13180875260,5750,5750,5750,5750,0
20230601,172100,13180875260,5750,5750,5750,5750,0
20230601,172000,13180875260,5750,5750,5750,5750,118989
20230601,171900,13180875260,5750,5750,5750,5750,0
20230601,171800,13180875260,5750,5750,5750,5750,0
20230601,171700,13180875260,5750,5750,5750,5750,0
20230601,171600,13180875260,5750,5750,5750,5750,0
20230601,171500,13180875260,5750,5750,5750,5750,0
20230601,171400,13180875260,5750,5750,5750,5750,0
20230601,171300,13180875260,5750,5750,5750,5750,0
20230601,171200,13180875260,5750,5750,5750,5750,0
20230601,171100,13180875260,5750,5750,5750,5750,0
20230601,171000,13180875260,5750,5750,5750,5750,0
20230601,170900,13180875260,5750,5750,5750,5750,0
20230601,170800,13180875260,5750,5750,5750,5750,0
20230601,170700,13180875260,5750,5750,5750,5750,0
20230601,170600,13180875260,5750,5750,5750,5750,0
20230601,170500,13180875260,5750,5750,5750,5750,0
20230601,170400,13180875260,5750,5750,5750,5750,0
20230601,170300,13180875260,5750,5750,5750,5750,0
20230601,170200,13180875260,5750,5750,5750,5750,0
20230601,170100,13180875260,5750,5750,5750,5750,0
20230601,170000,13180875260,5750,5750,5750,5750,0
20230601,165900,13180875260,5750,5750,5750,5750,0
20230601,165800,13180875260,5750,5750,5750,5750,0
20230601,165700,13180875260,5750,5750,5750,5750,0
20230601,165600,13180875260,5750,5750,5750,5750,0
20230601,165500,13180875260,5750,5750,5750,5750,0
20230601,165400,13180875260,5750,5750,5750,5750,0
20230601,165300,13180875260,5750,5750,5750,5750,0
20230601,165200,13180875260,5750,5750,5750,5750,0
20230601,165100,13180875260,5750,5750,5750,5750,0
20230601,165000,13180875260,5750,5750,5750,5750,118989
20230601,164900,13180875260,5750,5750,5750,5750,0
20230601,164800,13180875260,5750,5750,5750,5750,0
20230601,164700,13180875260,5750,5750,5750,5750,0
20230601,164600,13180875260,5750,5750,5750,5750,0
20230601,164500,13180875260,5750,5750,5750,5750,0
20230601,164400,13180875260,5750,5750,5750,5750,0
20230601,164300,13180875260,5750,5750,5750,5750,0
20230601,164200,13180875260,5750,5750,5750,5750,0
20230601,164100,13180875260,5750,5750,5750,5750,0
20230601,164000,13180875260,5750,5750,5750,5750,0
20230601,163900,13180875260,5750,5750,5750,5750,0
20230601,163800,13180875260,5750,5750,5750,5750,0
20230601,163700,13180875260,5750,5750,5750,5750,0
20230601,163600,13180875260,5750,5750,5750,5750,0
20230601,163500,13180875260,5750,5750,5750,5750,0
20230601,163400,13180875260,5750,5750,5750,5750,0
20230601,163300,13180875260,5750,5750,5750,5750,0
20230601,163200,13180875260,5750,5750,5750,5750,0
20230601,163100,13180875260,5750,5750,5750,5750,0
20230601,163000,13180875260,5750,5750,5750,5750,0
20230601,162900,13180875260,5750,5750,5750,5750,0
20230601,162800,13180875260,5750,5750,5750,5750,0
20230601,162700,13180875260,5750,5750,5750,5750,0
20230601,162600,13180875260,5750,5750,5750,5750,0
20230601,162500,13180875260,5750,5750,5750,5750,0
20230601,162400,13180875260,5750,5750,5750,5750,0
20230601,162300,13180875260,5750,5750,5750,5750,0
20230601,162200,13180875260,5750,5750,5750,5750,0
20230601,162100,13180875260,5750,5750,5750,5750,0
20230601,162000,13180875260,5750,5750,5750,5750,118989
20230601,161900,13180875260,5750,5750,5750,5750,0
20230601,161800,13180875260,5750,5750,5750,5750,0
20230601,161700,13180875260,5750,5750,5750,5750,0
20230601,161600,13180875260,5750,5750,5750,5750,0
20230601,161500,13180875260,5750,5750,5750,5750,0
20230601,161400,13180875260,5750,5750,5750,5750,0
20230601,161300,13180875260,5750,5750,5750,5750,0
20230601,161200,13180875260,5750,5750,5750,5750,0
20230601,161100,13180875260,5750,5750,5750,5750,0
20230601,161000,13180875260,5750,5750,5750,5750,0
20230601,160900,13180875260,5750,5750,5750,5750,0
20230601,160800,13180875260,5750,5750,5750,5750,0
20230601,160700,13180875260,5750,5750,5750,5750,0
20230601,160600,13180875260,5750,5750,5750,5750,0
20230601,160500,13180875260,5750,5750,5750,5750,0
20230601,160400,13180875260,5750,5750,5750,5750,0
20230601,160300,13180875260,5750,5750,5750,5750,0
20230601,160200,13180875260,5750,5750,5750,5750,0
20230601,160100,13180875260,5750,5750,5750,5750,0
20230601,160000,13180875260,5750,5750,5750,5750,0
20230601,155900,13180875260,5750,5750,5750,5750,0
20230601,155800,13180875260,5750,5750,5750,5750,0
20230601,155700,13180875260,5750,5750,5750,5750,0
20230601,155600,13180875260,5750,5750,5750,5750,0
20230601,155500,13180875260,5750,5750,5750,5750,0
20230601,155400,13180875260,5750,5750,5750,5750,0
20230601,155300,13180875260,5750,5750,5750,5750,0
20230601,155200,13180875260,5750,5750,5750,5750,0
20230601,155100,13180875260,5750,5750,5750,5750,0
20230601,155000,13180875260,5750,5750,5750,5750,118989
20230601,154900,13180875260,5750,5750,5750,5750,0
20230601,154800,13180875260,5750,5750,5750,5750,0
20230601,154700,13180875260,5750,5750,5750,5750,0
20230601,154600,13180875260,5750,5750,5750,5750,0
20230601,154500,13180875260,5750,5750,5750,5750,0
20230601,154400,13180875260,5750,5750,5750,5750,0
20230601,154300,13180875260,5750,5750,5750,5750,0
20230601,154200,13180875260,5750,5750,5750,5750,0
20230601,154100,13180875260,5750,5750,5750,5750,0
20230601,154000,13180875260,5750,5750,5750,5750,0
20230601,153900,13180875260,5750,5750,5750,5750,0
20230601,153800,13180875260,5750,5750,5750,5750,0
20230601,153700,13180875260,5750,5750,5750,5750,0
20230601,153600,13180875260,5750,5750,5750,5750,0
20230601,153500,13180875260,5750,5750,5750,5750,0
20230601,153400,13180875260,5750,5750,5750,5750,0
20230601,153300,13180875260,5750,5750,5750,5750,0
20230601,153200,13180875260,5750,5750,5750,5750,0
20230601,153100,13180875260,5750,5750,5750,5750,0
20230601,153000,13180875260,5750,5750,5750,5750,118989
20230601,152900,12496688510,5820,5820,5820,5820,0
20230601,152800,12496688510,5820,5820,5820,5820,0
20230601,152700,12496688510,5820,5820,5820,5820,0
20230601,152600,12496688510,5820,5820,5820,5820,0
20230601,152500,12496688510,5820,5820,5820,5820,0
20230601,152400,12496688510,5820,5820,5820,5820,0
20230601,152300,12496688510,5820,5820,5820,5820,0
20230601,152200,12496688510,5820,5820,5820,5820,0
20230601,152100,12496688510,5820,5820,5820,5820,0
20230601,152000,12496688510,5820,5820,5820,5820,0
20230601,151900,12496688510,5820,5780,5820,5760,34390
20230601,151800,12297705420,5790,5790,5810,5790,12992
20230601,151700,12222394490,5790,5800,5810,5790,15186
20230601,151600,12134341360,5800,5810,5820,5800,6915
20230601,151500,12094190290,5810,5820,5830,5800,8707
20230601,151400,12043597570,5820,5830,5830,5810,7208
20230601,151300,12001614840,5820,5790,5830,5790,7980
20230601,151200,11955330630,5790,5800,5820,5790,10463
20230601,151100,11894667660,5820,5830,5830,5790,28041
20230601,151000,11731924180,5830,5830,5830,5820,10209
20230601,150900,11672453560,5840,5830,5840,5830,4347
20230601,150800,11647110030,5840,5850,5850,5830,13137
20230601,150700,11570462490,5850,5860,5860,5850,4101
20230601,150600,11546450490,5870,5860,5870,5860,511
20230601,150500,11543456000,5860,5860,5870,5850,2152
20230601,150400,11530845020,5860,5860,5870,5860,3016
20230601,150300,11513155030,5870,5840,5870,5840,6694
20230601,150200,11474022830,5850,5840,5850,5840,1934
20230601,150100,11462726670,5850,5850,5850,5840,3784
20230601,150000,11440614010,5850,5850,5860,5850,3313
20230601,145900,11421232920,5850,5850,5860,5850,7741
20230601,145800,11375942200,5850,5850,5870,5850,1021
20230601,145700,11369967890,5860,5860,5880,5860,7228
20230601,145600,11327611710,5880,5870,5880,5870,2890
20230601,145500,11310646450,5870,5880,5880,5860,6464
20230601,145400,11272670750,5870,5870,5880,5860,418
20230601,145300,11270215220,5870,5870,5880,5860,3139
20230601,145200,11251785940,5860,5880,5880,5860,12937
20230601,145100,11175858080,5880,5880,5880,5870,958
20230601,145000,11170234000,5890,5880,5890,5870,3170
20230601,144900,11151614630,5890,5900,5900,5880,3614
20230601,144800,11130330090,5900,5880,5900,5880,6622
20230601,144700,11091341370,5890,5870,5890,5870,3325
20230601,144600,11071800340,5880,5870,5880,5860,678
20230601,144500,11067820520,5870,5860,5880,5860,1042
20230601,144400,11061705670,5860,5870,5880,5860,2023
20230601,144300,11049835670,5870,5870,5870,5870,1414
20230601,144200,11041535490,5860,5870,5880,5860,890
20230601,144100,11036308720,5870,5860,5870,5850,549
20230601,144000,11033096980,5850,5880,5880,5850,19622
20230601,143900,10918096540,5880,5870,5880,5870,2609
20230601,143800,10902775690,5880,5880,5890,5870,1095
20230601,143700,10896336720,5880,5900,5900,5880,6871
20230601,143600,10855895970,5900,5890,5900,5890,7216
20230601,143500,10813338860,5890,5890,5900,5890,4035
20230601,143400,10789570600,5900,5880,5900,5880,4005
20230601,143300,10765979610,5880,5880,5890,5870,3122
20230601,143200,10747622630,5880,5860,5880,5860,395
20230601,143100,10745301760,5870,5870,5880,5870,1806
20230601,143000,10734700230,5870,5870,5870,5860,6609
20230601,142900,10695934680,5870,5880,5880,5860,2964
20230601,142800,10678529260,5870,5870,5870,5870,2750
20230601,142700,10662386760,5870,5880,5880,5870,4106
20230601,142600,10638257070,5890,5890,5900,5880,3257
20230601,142500,10619095340,5890,5880,5890,5870,8390
20230601,142400,10569738000,5880,5900,5910,5860,7050
20230601,142300,10528252360,5910,5870,5920,5870,16530
20230601,142200,10430762720,5870,5870,5880,5870,3965
20230601,142100,10407488150,5870,5870,5870,5860,3728
20230601,142000,10385604930,5870,5840,5870,5840,8448
20230601,141900,10336055420,5840,5840,5840,5830,463
20230601,141800,10333351560,5850,5830,5860,5830,4221
20230601,141700,10308688340,5830,5810,5830,5810,831
20230601,141600,10303859160,5810,5820,5820,5810,132
20230601,141500,10303091100,5820,5820,5820,5810,617
20230601,141400,10299501550,5820,5820,5820,5820,4
20230601,141300,10299478270,5800,5800,5810,5800,285
20230601,141200,10297825260,5800,5820,5820,5800,5209
20230601,141100,10267611460,5810,5820,5820,5810,807
20230601,141000,10262921290,5820,5810,5820,5800,1182
20230601,140900,10256055340,5810,5830,5830,5810,6620
20230601,140800,10217541410,5830,5830,5830,5830,19
20230601,140700,10217430640,5840,5840,5840,5830,4081
20230601,140600,10193620430,5840,5830,5840,5830,297
20230601,140500,10191886920,5830,5830,5830,5830,956
20230601,140400,10186313440,5820,5820,5840,5820,257
20230601,140300,10184815330,5820,5840,5840,5820,250
20230601,140200,10183359330,5820,5830,5840,5820,1324
20230601,140100,10175640400,5830,5840,5840,5830,185
20230601,140000,10174560510,5830,5840,5840,5830,272
20230601,135900,10172974430,5840,5840,5850,5840,1263
20230601,135800,10165598500,5850,5840,5850,5840,303
20230601,135700,10163827960,5840,5860,5870,5840,2741
20230601,135600,10147766390,5860,5850,5860,5850,2527
20230601,135500,10132980410,5860,5850,5860,5840,442
20230601,135400,10130394420,5850,5830,5850,5830,1363
20230601,135300,10122438130,5830,5840,5850,5830,5147
20230601,135200,10092366750,5850,5850,5850,5850,317
20230601,135100,10090512300,5850,5840,5850,5840,1040
20230601,135000,10084438600,5840,5840,5840,5840,300
20230601,134900,10082686600,5850,5840,5850,5840,171
20230601,134800,10081687870,5850,5850,5850,5840,281
20230601,134700,10080044030,5840,5850,5850,5840,502
20230601,134600,10077111420,5850,5870,5870,5850,2293
20230601,134500,10063689500,5870,5860,5870,5850,5307
20230601,134400,10032575370,5860,5850,5860,5840,4903
20230601,134300,10003863930,5850,5840,5850,5840,777
20230601,134200,9999326230,5840,5830,5840,5820,2741
20230601,134100,9983363030,5830,5830,5830,5820,1153
20230601,134000,9976642040,5830,5820,5830,5810,247
20230601,133900,9975205600,5810,5820,5830,5810,997
20230601,133800,9969409120,5820,5810,5820,5810,388
20230601,133700,9967153640,5810,5820,5820,5800,2851
20230601,133600,9950593310,5810,5810,5820,5810,241
20230601,133500,9949192890,5810,5830,5830,5810,2932
20230601,133400,9932157930,5830,5840,5840,5820,134
20230601,133300,9931376900,5840,5820,5840,5810,2287
20230601,133200,9918072530,5820,5820,5840,5810,2210
20230601,133100,9905218840,5820,5830,5830,5820,240
20230601,133000,9903822000,5840,5850,5850,5830,985
20230601,132900,9898078130,5850,5840,5850,5830,508
20230601,132800,9895112730,5830,5840,5840,5820,318
20230601,132700,9893258780,5830,5830,5830,5830,165
20230601,132600,9892296830,5830,5830,5830,5830,581
20230601,132500,9888909600,5840,5840,5840,5840,114
20230601,132400,9888243840,5840,5820,5840,5820,276
20230601,132300,9886637440,5820,5840,5840,5820,195
20230601,132200,9885500180,5840,5830,5840,5820,3174
20230601,132100,9867027060,5820,5830,5830,5820,807
20230601,132000,9862322390,5830,5840,5840,5830,1091
20230601,131900,9855958060,5850,5840,5850,5840,2096
20230601,131800,9843717410,5840,5840,5840,5830,5323
20230601,131700,9812658260,5840,5830,5840,5830,253
20230601,131600,9811183260,5830,5830,5830,5830,54
20230601,131500,9810868440,5830,5830,5830,5830,801
20230601,131400,9806198610,5830,5850,5850,5830,228
20230601,131300,9804867330,5850,5850,5850,5830,4
20230601,131200,9804843950,5830,5830,5830,5830,769
20230601,131100,9800360680,5830,5840,5840,5830,1447
20230601,131000,9791917170,5850,5840,5850,5840,547
20230601,130900,9788718880,5840,5850,5850,5840,221
20230601,130800,9787428230,5850,5850,5850,5840,15
20230601,130700,9787340590,5850,5850,5850,5840,361
20230601,130600,9785231240,5850,5850,5850,5840,943
20230601,130500,9779714700,5850,5840,5850,5840,176
20230601,130400,9778686740,5840,5840,5840,5820,1208
20230601,130300,9771648320,5850,5840,5850,5830,1847
20230601,130200,9760853540,5850,5840,5850,5830,571
20230601,130100,9757522240,5830,5840,5840,5830,124
20230601,130000,9756799310,5840,5830,5840,5830,708
20230601,125900,9752670330,5830,5830,5830,5810,9915
20230601,125800,9695050770,5830,5820,5830,5820,1070
20230601,125700,9688823320,5820,5830,5830,5820,562
20230601,125600,9685546970,5830,5830,5830,5820,943
20230601,125500,9680050300,5830,5820,5830,5820,144
20230601,125400,9679211800,5810,5810,5820,5810,1453
20230601,125300,9670768480,5810,5810,5830,5800,1973
20230601,125200,9659317500,5810,5830,5830,5810,9
20230601,125100,9659265110,5800,5830,5840,5800,3588
20230601,125000,9638417870,5820,5810,5830,5800,1575
20230601,124900,9629272590,5820,5850,5860,5820,7387
20230601,124800,9586161650,5840,5860,5860,5840,768
20230601,124700,9581667730,5850,5850,5850,5850,434
20230601,124600,9579128830,5860,5850,5860,5840,1216
20230601,124500,9572016210,5850,5850,5860,5850,648
20230601,124400,9568225400,5850,5860,5860,5850,283
20230601,124300,9566569710,5860,5850,5860,5840,2524
20230601,124200,9551792560,5850,5840,5850,5840,2839
20230601,124100,9535204080,5850,5850,5850,5830,7133
20230601,124000,9493538200,5860,5840,5860,5830,3646
20230601,123900,9472211830,5840,5820,5840,5820,1348
20230601,123800,9464351050,5810,5820,5820,5810,57
20230601,123700,9464019810,5810,5800,5810,5800,4945
20230601,123600,9435335570,5810,5800,5810,5800,1829
20230601,123500,9424726420,5820,5810,5820,5800,1035
20230601,123400,9418713260,5820,5820,5830,5800,7482
20230601,123300,9375195860,5820,5820,5830,5820,1975
20230601,123200,9363699070,5820,5800,5820,5780,8637
20230601,123100,9313700130,5790,5800,5810,5790,613
20230601,123000,9310147620,5810,5800,5810,5780,3766
20230601,122900,9288297770,5800,5780,5800,5780,928
20230601,122800,9282922030,5780,5770,5790,5770,227
20230601,122700,9281608430,5770,5800,5800,5770,2843
20230601,122600,9265164280,5800,5800,5810,5790,2134
20230601,122500,9252795810,5800,5790,5810,5790,1378
20230601,122400,9244801810,5790,5770,5790,5770,1565
20230601,122300,9235748410,5770,5770,5770,5760,6350
20230601,122200,9199108980,5770,5760,5790,5760,548
20230601,122100,9195943240,5760,5780,5780,5760,3436
20230601,122000,9176125320,5770,5780,5790,5770,1067
20230601,121900,9169960390,5780,5770,5790,5750,2811
20230601,121800,9153732770,5740,5790,5810,5740,21631
20230601,121700,9029233920,5790,5800,5810,5790,1135
20230601,121600,9022652120,5800,5800,5800,5800,438
20230601,121500,9020111720,5800,5790,5800,5770,2185
20230601,121400,9007468580,5770,5810,5810,5760,16750
20230601,121300,8910666120,5800,5800,5800,5800,408
20230601,121200,8908299720,5800,5820,5820,5800,972
20230601,121100,8902658780,5800,5800,5800,5800,562
20230601,121000,8899399180,5800,5800,5810,5800,373
20230601,120900,8897235760,5800,5810,5820,5800,2006
20230601,120800,8885578950,5810,5810,5810,5810,79
20230601,120700,8885119960,5810,5810,5810,5800,66
20230601,120600,8884736550,5800,5820,5820,5800,118
20230601,120500,8884050130,5800,5800,5800,5800,431
20230601,120400,8881550330,5800,5800,5800,5800,691
20230601,120300,8877542530,5800,5820,5820,5800,2540
20230601,120200,8862801860,5810,5790,5820,5790,7200
20230601,120100,8821040260,5790,5810,5810,5790,3191
20230601,120000,8802531410,5820,5820,5820,5820,13
20230601,115900,8802455750,5830,5800,5830,5800,2688
20230601,115800,8786864760,5810,5830,5830,5810,3114
20230601,115700,8768738230,5850,5840,5850,5830,165
20230601,115600,8767775710,5830,5850,5850,5830,568
20230601,115500,8764458190,5860,5820,5860,5820,740
20230601,115400,8760135710,5820,5820,5840,5810,1607
20230601,115300,8750794100,5840,5840,5840,5840,17
20230601,115200,8750694820,5820,5810,5840,5810,459
20230601,115100,8748022000,5800,5820,5820,5800,1410
20230601,115000,8739833350,5820,5810,5820,5810,603
20230601,114900,8736326890,5800,5810,5820,5790,6481
20230601,114800,8698742230,5800,5830,5830,5800,4060
20230601,114700,8675152030,5830,5840,5840,5830,876
20230601,114600,8670044910,5840,5830,5840,5830,1391
20230601,114500,8661935360,5830,5830,5840,5830,490
20230601,114400,8659078630,5840,5840,5840,5840,168
20230601,114300,8658097510,5840,5830,5840,5830,375
20230601,114200,8655909510,5860,5840,5860,5810,2007
20230601,114100,8644216490,5840,5860,5860,5830,135
20230601,114000,8643428560,5840,5850,5860,5840,1167
20230601,113900,8636604280,5850,5860,5860,5850,233
20230601,113800,8635239810,5860,5820,5860,5820,1402
20230601,113700,8627050030,5830,5810,5840,5810,1386
20230601,113600,8618983160,5830,5810,5830,5800,1118
20230601,113500,8612490580,5810,5830,5830,5810,1945
20230601,113400,8601182410,5830,5830,5830,5830,738
20230601,113300,8596879870,5830,5830,5840,5830,657
20230601,113200,8593046460,5820,5830,5830,5820,3
20230601,113100,8593028980,5830,5830,5860,5810,1663
20230601,113000,8583313670,5820,5810,5820,5810,493
20230601,112900,8580445650,5810,5810,5820,5810,686
20230601,112800,8576459790,5810,5810,5820,5810,1374
20230601,112700,8568476600,5820,5820,5830,5820,881
20230601,112600,8563349170,5820,5830,5830,5820,1960
20230601,112500,8551938260,5830,5790,5840,5790,49632
20230601,112400,8264303260,5790,5840,5860,5790,47094
20230601,112300,7990787780,5840,5860,5860,5830,592
20230601,112200,7987331230,5830,5860,5860,5830,4687
20230601,112100,7959963070,5860,5850,5860,5850,250
20230601,112000,7958500040,5860,5850,5860,5840,157
20230601,111900,7957583000,5860,5860,5860,5840,2125
20230601,111800,7945132120,5850,5840,5850,5840,289
20230601,111700,7943442750,5840,5850,5850,5840,2680
20230601,111600,7927791540,5850,5860,5860,5840,1227
20230601,111500,7920604870,5850,5860,5860,5850,299
20230601,111400,7918855430,5850,5850,5860,5850,334
20230601,111300,7916901010,5850,5850,5860,5850,6457
20230601,111200,7879127000,5860,5860,5870,5850,1798
20230601,111100,7868593100,5860,5870,5870,5850,2131
20230601,111000,7856107370,5870,5880,5880,5870,327
20230601,110900,7854187870,5870,5880,5890,5870,378
20230601,110800,7851968350,5880,5870,5880,5870,1340
20230601,110700,7844089880,5870,5880,5880,5870,519
20230601,110600,7841043220,5870,5870,5870,5860,1304
20230601,110500,7833391110,5870,5870,5880,5860,340
20230601,110400,7831396210,5860,5870,5880,5860,2429
20230601,110300,7817159310,5870,5880,5890,5870,4305
20230601,110200,7791868360,5890,5880,5890,5880,949
20230601,110100,7786280440,5880,5900,5910,5880,3357
20230601,110000,7766474560,5900,5900,5910,5900,3890
20230601,105900,7743510710,5910,5910,5910,5900,548
20230601,105800,7740274500,5910,5890,5910,5890,2976
20230601,105700,7722715180,5900,5900,5900,5890,3508
20230601,105600,7702019740,5910,5920,5930,5900,1580
20230601,105500,7692662330,5920,5910,5920,5910,4905
20230601,105400,7663649250,5910,5890,5910,5890,2658
20230601,105300,7647955140,5900,5920,5920,5890,2468
20230601,105200,7633378510,5920,5880,5920,5880,8936
20230601,105100,7580645880,5880,5870,5890,5870,3889
20230601,105000,7557779810,5870,5850,5880,5840,3812
20230601,104900,7535440180,5860,5850,5860,5850,3173
20230601,104800,7516876920,5850,5840,5860,5840,1957
20230601,104700,7505428960,5840,5860,5860,5840,2071
20230601,104600,7493313430,5850,5840,5850,5840,985
20230601,104500,7487560400,5840,5850,5850,5840,4616
20230601,104400,7460598430,5860,5860,5870,5840,3947
20230601,104300,7437511710,5860,5860,5870,5840,8335
20230601,104200,7388766440,5860,5880,5880,5860,5607
20230601,104100,7355861160,5870,5870,5880,5860,9257
20230601,104000,7301535300,5870,5910,5910,5870,14537
20230601,103900,7215948990,5910,5910,5910,5900,10856
20230601,103800,7151831620,5910,5880,5910,5880,9653
20230601,103700,7094862000,5880,5880,5890,5880,3485
20230601,103600,7074358030,5880,5890,5890,5880,3061
20230601,103500,7056338120,5880,5890,5890,5880,1851
20230601,103400,7045442250,5890,5890,5900,5890,4019
20230601,103300,7021757840,5890,5870,5900,5870,6687
20230601,103200,6982372550,5870,5900,5900,5860,18856
20230601,103100,6871419240,5900,5890,5900,5870,20986
20230601,103000,6747901340,5890,5870,5890,5870,12806
20230601,102900,6672592120,5870,5860,5870,5850,11721
20230601,102800,6603869820,5860,5860,5860,5850,1819
20230601,102700,6593213410,5860,5860,5860,5850,613
20230601,102600,6589621750,5840,5850,5880,5840,6407
20230601,102500,6552047770,5850,5840,5850,5830,1090
20230601,102400,6545678120,5860,5810,5870,5790,12707
20230601,102300,6471391540,5810,5770,5810,5770,1982
20230601,102200,6459914900,5770,5790,5790,5770,2038
20230601,102100,6448147810,5790,5790,5800,5770,7819
20230601,102000,6402947670,5790,5800,5810,5790,6785
20230601,101900,6363641110,5800,5810,5810,5800,1780
20230601,101800,6353302920,5800,5800,5800,5800,693
20230601,101700,6349283520,5800,5800,5810,5800,249
20230601,101600,6347837310,5800,5800,5800,5790,1700
20230601,101500,6337977430,5790,5810,5810,5790,764
20230601,101400,6333544540,5810,5800,5810,5800,1411
20230601,101300,6325360690,5800,5820,5820,5800,2134
20230601,101200,6312979600,5820,5800,5820,5790,4021
20230601,101100,6289659360,5800,5810,5830,5800,1882
20230601,101000,6278730350,5800,5810,5820,5800,1844
20230601,100900,6268026280,5800,5830,5850,5800,2053
20230601,100800,6256065510,5830,5830,5850,5810,6539
20230601,100700,6218002750,5830,5860,5860,5820,1585
20230601,100600,6208764260,5860,5850,5860,5850,2405
20230601,100500,6194683530,5840,5830,5850,5830,3884
20230601,100400,6171995160,5830,5820,5840,5820,1802
20230601,100300,6161495900,5830,5860,5860,5830,8466
20230601,100200,6112019600,5850,5860,5870,5850,2147
20230601,100100,6099439020,5850,5850,5870,5850,5512
20230601,100000,6067133800,5860,5880,5880,5840,6066
20230601,095900,6031585580,5880,5830,5880,5830,18525
20230601,095800,5923076710,5840,5820,5850,5810,7755
20230601,095700,5877837270,5830,5810,5860,5800,15592
20230601,095600,5787053740,5810,5790,5820,5770,5924
20230601,095500,5752648480,5780,5800,5810,5780,3943
20230601,095400,5729827930,5800,5770,5800,5770,4464
20230601,095300,5703990620,5780,5790,5790,5770,3561
20230601,095200,5683399240,5790,5780,5800,5770,8248
20230601,095100,5635692170,5770,5740,5770,5740,5975
20230601,095000,5601239650,5730,5740,5760,5720,11514
20230601,094900,5535194550,5750,5730,5750,5720,9923
20230601,094800,5478385450,5740,5740,5740,5720,15386
20230601,094700,5390216050,5750,5750,5760,5740,6357
20230601,094600,5353709380,5750,5780,5790,5740,14902
20230601,094500,5267998030,5780,5750,5790,5750,12600
20230601,094400,5195474930,5750,5780,5780,5750,17355
20230601,094300,5095406670,5780,5790,5790,5770,1844
20230601,094200,5084753730,5820,5800,5820,5780,12225
20230601,094100,5013988610,5800,5800,5820,5800,4389
20230601,094000,4988528430,5800,5810,5820,5800,5181
20230601,093900,4958468540,5810,5830,5830,5800,6961
20230601,093800,4917994670,5830,5840,5850,5830,2000
20230601,093700,4906326430,5840,5840,5850,5820,7126
20230601,093600,4864739550,5850,5860,5870,5840,10748
20230601,093500,4801799700,5860,5830,5890,5830,28420
20230601,093400,4635105460,5840,5800,5840,5800,4960
20230601,093300,4606255850,5810,5830,5830,5810,9241
20230601,093200,4552479730,5830,5810,5830,5800,6237
20230601,093100,4516215390,5810,5820,5820,5810,2268
20230601,093000,4503035230,5820,5830,5850,5820,9354
20230601,092900,4448524790,5840,5810,5840,5810,7574
20230601,092800,4404372370,5810,5780,5810,5780,5934
20230601,092700,4369976810,5790,5780,5790,5770,2566
20230601,092600,4355165180,5770,5780,5790,5770,5182
20230601,092500,4325221310,5780,5780,5790,5770,6801
20230601,092400,4285948410,5780,5780,5790,5770,6417
20230601,092300,4248863780,5780,5780,5790,5770,4942
20230601,092200,4220338450,5780,5800,5800,5780,3238
20230601,092100,4201597020,5800,5820,5840,5800,10290
20230601,092000,4141697140,5830,5790,5830,5790,13379
20230601,091900,4063906340,5790,5790,5800,5780,6054
20230601,091800,4028881370,5800,5780,5800,5770,14921
20230601,091700,3942569700,5780,5770,5800,5770,9779
20230601,091600,3886088160,5770,5780,5780,5750,18842
20230601,091500,3777517030,5780,5820,5830,5770,18233
20230601,091400,3671939070,5830,5820,5840,5810,10333
20230601,091300,3611795090,5830,5850,5850,5820,10814
20230601,091200,3548623140,5850,5810,5850,5810,12829
20230601,091100,3473757500,5800,5780,5840,5760,32114
20230601,091000,3287995780,5780,5810,5820,5770,18948
20230601,090900,3178199790,5820,5780,5820,5770,17695
20230601,090800,3075784790,5790,5800,5810,5760,18319
20230601,090700,2969872010,5800,5830,5840,5800,14151
20230601,090600,2887509870,5840,5760,5850,5760,40150
20230601,090500,2654321660,5760,5790,5800,5760,58648
20230601,090400,2315537870,5780,5880,5880,5760,106979
20230601,090300,1694122280,5880,5870,5980,5860,44506
20230601,090200,1430540490,5850,5900,5920,5850,29898
20230601,090100,1254654600,5900,5850,5900,5840,37181
20230601,090000,1036168360,5850,5870,5880,5840,175843