KissMeData/024120/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214100,560139800,5730,5730,5730,5730,1221
20230601,214000,560139800,5730,5730,5730,5730,0
20230601,213900,560139800,5730,5730,5730,5730,0
20230601,213800,560139800,5730,5730,5730,5730,0
20230601,213700,560139800,5730,5730,5730,5730,0
20230601,213600,560139800,5730,5730,5730,5730,0
20230601,213500,560139800,5730,5730,5730,5730,0
20230601,213400,560139800,5730,5730,5730,5730,0
20230601,213300,560139800,5730,5730,5730,5730,0
20230601,213200,560139800,5730,5730,5730,5730,0
20230601,213100,560139800,5730,5730,5730,5730,0
20230601,213000,560139800,5730,5730,5730,5730,0
20230601,212900,560139800,5730,5730,5730,5730,0
20230601,212800,560139800,5730,5730,5730,5730,0
20230601,212700,560139800,5730,5730,5730,5730,0
20230601,212600,560139800,5730,5730,5730,5730,0
20230601,212500,560139800,5730,5730,5730,5730,0
20230601,212400,560139800,5730,5730,5730,5730,0
20230601,212300,560139800,5730,5730,5730,5730,0
20230601,212200,560139800,5730,5730,5730,5730,0
20230601,212100,560139800,5730,5730,5730,5730,0
20230601,212000,560139800,5730,5730,5730,5730,0
20230601,211900,560139800,5730,5730,5730,5730,0
20230601,211800,560139800,5730,5730,5730,5730,0
20230601,211700,560139800,5730,5730,5730,5730,0
20230601,211600,560139800,5730,5730,5730,5730,0
20230601,211500,560139800,5730,5730,5730,5730,0
20230601,211400,560139800,5730,5730,5730,5730,0
20230601,211300,560139800,5730,5730,5730,5730,0
20230601,211200,560139800,5730,5730,5730,5730,0
20230601,211100,560139800,5730,5730,5730,5730,1221
20230601,211000,560139800,5730,5730,5730,5730,0
20230601,210900,560139800,5730,5730,5730,5730,0
20230601,210800,560139800,5730,5730,5730,5730,0
20230601,210700,560139800,5730,5730,5730,5730,0
20230601,210600,560139800,5730,5730,5730,5730,0
20230601,210500,560139800,5730,5730,5730,5730,0
20230601,210400,560139800,5730,5730,5730,5730,0
20230601,210300,560139800,5730,5730,5730,5730,0
20230601,210200,560139800,5730,5730,5730,5730,0
20230601,210100,560139800,5730,5730,5730,5730,0
20230601,210000,560139800,5730,5730,5730,5730,0
20230601,205900,560139800,5730,5730,5730,5730,0
20230601,205800,560139800,5730,5730,5730,5730,0
20230601,205700,560139800,5730,5730,5730,5730,0
20230601,205600,560139800,5730,5730,5730,5730,0
20230601,205500,560139800,5730,5730,5730,5730,0
20230601,205400,560139800,5730,5730,5730,5730,0
20230601,205300,560139800,5730,5730,5730,5730,0
20230601,205200,560139800,5730,5730,5730,5730,0
20230601,205100,560139800,5730,5730,5730,5730,0
20230601,205000,560139800,5730,5730,5730,5730,0
20230601,204900,560139800,5730,5730,5730,5730,0
20230601,204800,560139800,5730,5730,5730,5730,0
20230601,204700,560139800,5730,5730,5730,5730,0
20230601,204600,560139800,5730,5730,5730,5730,0
20230601,204500,560139800,5730,5730,5730,5730,0
20230601,204400,560139800,5730,5730,5730,5730,0
20230601,204300,560139800,5730,5730,5730,5730,0
20230601,204200,560139800,5730,5730,5730,5730,0
20230601,204100,560139800,5730,5730,5730,5730,1221
20230601,204000,560139800,5730,5730,5730,5730,0
20230601,203900,560139800,5730,5730,5730,5730,0
20230601,203800,560139800,5730,5730,5730,5730,0
20230601,203700,560139800,5730,5730,5730,5730,0
20230601,203600,560139800,5730,5730,5730,5730,0
20230601,203500,560139800,5730,5730,5730,5730,0
20230601,203400,560139800,5730,5730,5730,5730,0
20230601,203300,560139800,5730,5730,5730,5730,0
20230601,203200,560139800,5730,5730,5730,5730,0
20230601,203100,560139800,5730,5730,5730,5730,0
20230601,203000,560139800,5730,5730,5730,5730,0
20230601,202900,560139800,5730,5730,5730,5730,0
20230601,202800,560139800,5730,5730,5730,5730,0
20230601,202700,560139800,5730,5730,5730,5730,0
20230601,202600,560139800,5730,5730,5730,5730,0
20230601,202500,560139800,5730,5730,5730,5730,0
20230601,202400,560139800,5730,5730,5730,5730,0
20230601,202300,560139800,5730,5730,5730,5730,0
20230601,202200,560139800,5730,5730,5730,5730,0
20230601,202100,560139800,5730,5730,5730,5730,0
20230601,202000,560139800,5730,5730,5730,5730,0
20230601,201900,560139800,5730,5730,5730,5730,0
20230601,201800,560139800,5730,5730,5730,5730,0
20230601,201700,560139800,5730,5730,5730,5730,0
20230601,201600,560139800,5730,5730,5730,5730,0
20230601,201500,560139800,5730,5730,5730,5730,0
20230601,201400,560139800,5730,5730,5730,5730,0
20230601,201300,560139800,5730,5730,5730,5730,0
20230601,201200,560139800,5730,5730,5730,5730,0
20230601,201100,560139800,5730,5730,5730,5730,1221
20230601,201000,560139800,5730,5730,5730,5730,0
20230601,200900,560139800,5730,5730,5730,5730,0
20230601,200800,560139800,5730,5730,5730,5730,0
20230601,200700,560139800,5730,5730,5730,5730,0
20230601,200600,560139800,5730,5730,5730,5730,0
20230601,200500,560139800,5730,5730,5730,5730,0
20230601,200400,560139800,5730,5730,5730,5730,0
20230601,200300,560139800,5730,5730,5730,5730,0
20230601,200200,560139800,5730,5730,5730,5730,0
20230601,200100,560139800,5730,5730,5730,5730,0
20230601,200000,560139800,5730,5730,5730,5730,0
20230601,195900,560139800,5730,5730,5730,5730,0
20230601,195800,560139800,5730,5730,5730,5730,0
20230601,195700,560139800,5730,5730,5730,5730,0
20230601,195600,560139800,5730,5730,5730,5730,0
20230601,195500,560139800,5730,5730,5730,5730,0
20230601,195400,560139800,5730,5730,5730,5730,0
20230601,195300,560139800,5730,5730,5730,5730,0
20230601,195200,560139800,5730,5730,5730,5730,0
20230601,195100,560139800,5730,5730,5730,5730,0
20230601,195000,560139800,5730,5730,5730,5730,0
20230601,194900,560139800,5730,5730,5730,5730,0
20230601,194800,560139800,5730,5730,5730,5730,0
20230601,194700,560139800,5730,5730,5730,5730,0
20230601,194600,560139800,5730,5730,5730,5730,0
20230601,194500,560139800,5730,5730,5730,5730,0
20230601,194400,560139800,5730,5730,5730,5730,0
20230601,194300,560139800,5730,5730,5730,5730,0
20230601,194200,560139800,5730,5730,5730,5730,0
20230601,194100,560139800,5730,5730,5730,5730,1221
20230601,194000,560139800,5730,5730,5730,5730,0
20230601,193900,560139800,5730,5730,5730,5730,0
20230601,193800,560139800,5730,5730,5730,5730,0
20230601,193700,560139800,5730,5730,5730,5730,0
20230601,193600,560139800,5730,5730,5730,5730,0
20230601,193500,560139800,5730,5730,5730,5730,0
20230601,193400,560139800,5730,5730,5730,5730,0
20230601,193300,560139800,5730,5730,5730,5730,0
20230601,193200,560139800,5730,5730,5730,5730,0
20230601,193100,560139800,5730,5730,5730,5730,0
20230601,193000,560139800,5730,5730,5730,5730,0
20230601,192900,560139800,5730,5730,5730,5730,0
20230601,192800,560139800,5730,5730,5730,5730,0
20230601,192700,560139800,5730,5730,5730,5730,0
20230601,192600,560139800,5730,5730,5730,5730,0
20230601,192500,560139800,5730,5730,5730,5730,0
20230601,192400,560139800,5730,5730,5730,5730,0
20230601,192300,560139800,5730,5730,5730,5730,0
20230601,192200,560139800,5730,5730,5730,5730,0
20230601,192100,560139800,5730,5730,5730,5730,0
20230601,192000,560139800,5730,5730,5730,5730,0
20230601,191900,560139800,5730,5730,5730,5730,0
20230601,191800,560139800,5730,5730,5730,5730,0
20230601,191700,560139800,5730,5730,5730,5730,0
20230601,191600,560139800,5730,5730,5730,5730,0
20230601,191500,560139800,5730,5730,5730,5730,0
20230601,191400,560139800,5730,5730,5730,5730,0
20230601,191300,560139800,5730,5730,5730,5730,0
20230601,191200,560139800,5730,5730,5730,5730,0
20230601,191100,560139800,5730,5730,5730,5730,1221
20230601,191000,560139800,5730,5730,5730,5730,0
20230601,190900,560139800,5730,5730,5730,5730,0
20230601,190800,560139800,5730,5730,5730,5730,0
20230601,190700,560139800,5730,5730,5730,5730,0
20230601,190600,560139800,5730,5730,5730,5730,0
20230601,190500,560139800,5730,5730,5730,5730,0
20230601,190400,560139800,5730,5730,5730,5730,0
20230601,190300,560139800,5730,5730,5730,5730,0
20230601,190200,560139800,5730,5730,5730,5730,0
20230601,190100,560139800,5730,5730,5730,5730,0
20230601,190000,560139800,5730,5730,5730,5730,0
20230601,185900,560139800,5730,5730,5730,5730,0
20230601,185800,560139800,5730,5730,5730,5730,0
20230601,185700,560139800,5730,5730,5730,5730,0
20230601,185600,560139800,5730,5730,5730,5730,0
20230601,185500,560139800,5730,5730,5730,5730,0
20230601,185400,560139800,5730,5730,5730,5730,0
20230601,185300,560139800,5730,5730,5730,5730,0
20230601,185200,560139800,5730,5730,5730,5730,0
20230601,185100,560139800,5730,5730,5730,5730,0
20230601,185000,560139800,5730,5730,5730,5730,0
20230601,184900,560139800,5730,5730,5730,5730,0
20230601,184800,560139800,5730,5730,5730,5730,0
20230601,184700,560139800,5730,5730,5730,5730,0
20230601,184600,560139800,5730,5730,5730,5730,0
20230601,184500,560139800,5730,5730,5730,5730,0
20230601,184400,560139800,5730,5730,5730,5730,0
20230601,184300,560139800,5730,5730,5730,5730,0
20230601,184200,560139800,5730,5730,5730,5730,0
20230601,184100,560139800,5730,5730,5730,5730,1221
20230601,184000,560139800,5730,5730,5730,5730,0
20230601,183900,560139800,5730,5730,5730,5730,0
20230601,183800,560139800,5730,5730,5730,5730,0
20230601,183700,560139800,5730,5730,5730,5730,0
20230601,183600,560139800,5730,5730,5730,5730,0
20230601,183500,560139800,5730,5730,5730,5730,0
20230601,183400,560139800,5730,5730,5730,5730,0
20230601,183300,560139800,5730,5730,5730,5730,0
20230601,183200,560139800,5730,5730,5730,5730,0
20230601,183100,560139800,5730,5730,5730,5730,0
20230601,183000,560139800,5730,5730,5730,5730,0
20230601,182900,560139800,5730,5730,5730,5730,0
20230601,182800,560139800,5730,5730,5730,5730,0
20230601,182700,560139800,5730,5730,5730,5730,0
20230601,182600,560139800,5730,5730,5730,5730,0
20230601,182500,560139800,5730,5730,5730,5730,0
20230601,182400,560139800,5730,5730,5730,5730,0
20230601,182300,560139800,5730,5730,5730,5730,0
20230601,182200,560139800,5730,5730,5730,5730,0
20230601,182100,560139800,5730,5730,5730,5730,0
20230601,182000,560139800,5730,5730,5730,5730,0
20230601,181900,560139800,5730,5730,5730,5730,0
20230601,181800,560139800,5730,5730,5730,5730,0
20230601,181700,560139800,5730,5730,5730,5730,0
20230601,181600,560139800,5730,5730,5730,5730,0
20230601,181500,560139800,5730,5730,5730,5730,0
20230601,181400,560139800,5730,5730,5730,5730,0
20230601,181300,560139800,5730,5730,5730,5730,0
20230601,181200,560139800,5730,5730,5730,5730,0
20230601,181100,560139800,5730,5730,5730,5730,1221
20230601,181000,560139800,5730,5730,5730,5730,0
20230601,180900,560139800,5730,5730,5730,5730,0
20230601,180800,560139800,5730,5730,5730,5730,0
20230601,180700,560139800,5730,5730,5730,5730,0
20230601,180600,560139800,5730,5730,5730,5730,0
20230601,180500,560139800,5730,5730,5730,5730,0
20230601,180400,560139800,5730,5730,5730,5730,0
20230601,180300,560139800,5730,5730,5730,5730,0
20230601,180200,560139800,5730,5730,5730,5730,0
20230601,180100,560139800,5730,5730,5730,5730,0
20230601,180000,560139800,5730,5730,5730,5730,0
20230601,175900,560139800,5730,5730,5730,5730,0
20230601,175800,560139800,5730,5730,5730,5730,0
20230601,175700,560139800,5730,5730,5730,5730,0
20230601,175600,560139800,5730,5730,5730,5730,0
20230601,175500,560139800,5730,5730,5730,5730,0
20230601,175400,560139800,5730,5730,5730,5730,0
20230601,175300,560139800,5730,5730,5730,5730,0
20230601,175200,560139800,5730,5730,5730,5730,0
20230601,175100,560139800,5730,5730,5730,5730,0
20230601,175000,560139800,5730,5730,5730,5730,0
20230601,174900,560139800,5730,5730,5730,5730,0
20230601,174800,560139800,5730,5730,5730,5730,0
20230601,174700,560139800,5730,5730,5730,5730,0
20230601,174600,560139800,5730,5730,5730,5730,0
20230601,174500,560139800,5730,5730,5730,5730,0
20230601,174400,560139800,5730,5730,5730,5730,0
20230601,174300,560139800,5730,5730,5730,5730,0
20230601,174200,560139800,5730,5730,5730,5730,0
20230601,174100,560139800,5730,5730,5730,5730,1221
20230601,174000,560139800,5730,5730,5730,5730,0
20230601,173900,560139800,5730,5730,5730,5730,0
20230601,173800,560139800,5730,5730,5730,5730,0
20230601,173700,560139800,5730,5730,5730,5730,0
20230601,173600,560139800,5730,5730,5730,5730,0
20230601,173500,560139800,5730,5730,5730,5730,0
20230601,173400,560139800,5730,5730,5730,5730,0
20230601,173300,560139800,5730,5730,5730,5730,0
20230601,173200,560139800,5730,5730,5730,5730,0
20230601,173100,560139800,5730,5730,5730,5730,0
20230601,173000,560139800,5730,5730,5730,5730,0
20230601,172900,560139800,5730,5730,5730,5730,0
20230601,172800,560139800,5730,5730,5730,5730,0
20230601,172700,560139800,5730,5730,5730,5730,0
20230601,172600,560139800,5730,5730,5730,5730,0
20230601,172500,560139800,5730,5730,5730,5730,0
20230601,172400,560139800,5730,5730,5730,5730,0
20230601,172300,560139800,5730,5730,5730,5730,0
20230601,172200,560139800,5730,5730,5730,5730,0
20230601,172100,560139800,5730,5730,5730,5730,0
20230601,172000,560139800,5730,5730,5730,5730,0
20230601,171900,560139800,5730,5730,5730,5730,0
20230601,171800,560139800,5730,5730,5730,5730,0
20230601,171700,560139800,5730,5730,5730,5730,0
20230601,171600,560139800,5730,5730,5730,5730,0
20230601,171500,560139800,5730,5730,5730,5730,0
20230601,171400,560139800,5730,5730,5730,5730,0
20230601,171300,560139800,5730,5730,5730,5730,0
20230601,171200,560139800,5730,5730,5730,5730,0
20230601,171100,560139800,5730,5730,5730,5730,1221
20230601,171000,560139800,5730,5730,5730,5730,0
20230601,170900,560139800,5730,5730,5730,5730,0
20230601,170800,560139800,5730,5730,5730,5730,0
20230601,170700,560139800,5730,5730,5730,5730,0
20230601,170600,560139800,5730,5730,5730,5730,0
20230601,170500,560139800,5730,5730,5730,5730,0
20230601,170400,560139800,5730,5730,5730,5730,0
20230601,170300,560139800,5730,5730,5730,5730,0
20230601,170200,560139800,5730,5730,5730,5730,0
20230601,170100,560139800,5730,5730,5730,5730,0
20230601,170000,560139800,5730,5730,5730,5730,0
20230601,165900,560139800,5730,5730,5730,5730,0
20230601,165800,560139800,5730,5730,5730,5730,0
20230601,165700,560139800,5730,5730,5730,5730,0
20230601,165600,560139800,5730,5730,5730,5730,0
20230601,165500,560139800,5730,5730,5730,5730,0
20230601,165400,560139800,5730,5730,5730,5730,0
20230601,165300,560139800,5730,5730,5730,5730,0
20230601,165200,560139800,5730,5730,5730,5730,0
20230601,165100,560139800,5730,5730,5730,5730,0
20230601,165000,560139800,5730,5730,5730,5730,0
20230601,164900,560139800,5730,5730,5730,5730,0
20230601,164800,560139800,5730,5730,5730,5730,0
20230601,164700,560139800,5730,5730,5730,5730,0
20230601,164600,560139800,5730,5730,5730,5730,0
20230601,164500,560139800,5730,5730,5730,5730,0
20230601,164400,560139800,5730,5730,5730,5730,0
20230601,164300,560139800,5730,5730,5730,5730,0
20230601,164200,560139800,5730,5730,5730,5730,0
20230601,164100,560139800,5730,5730,5730,5730,1221
20230601,164000,560139800,5730,5730,5730,5730,0
20230601,163900,560139800,5730,5730,5730,5730,0
20230601,163800,560139800,5730,5730,5730,5730,0
20230601,163700,560139800,5730,5730,5730,5730,0
20230601,163600,560139800,5730,5730,5730,5730,0
20230601,163500,560139800,5730,5730,5730,5730,0
20230601,163400,560139800,5730,5730,5730,5730,0
20230601,163300,560139800,5730,5730,5730,5730,0
20230601,163200,560139800,5730,5730,5730,5730,0
20230601,163100,560139800,5730,5730,5730,5730,0
20230601,163000,560139800,5730,5730,5730,5730,0
20230601,162900,560139800,5730,5730,5730,5730,0
20230601,162800,560139800,5730,5730,5730,5730,0
20230601,162700,560139800,5730,5730,5730,5730,0
20230601,162600,560139800,5730,5730,5730,5730,0
20230601,162500,560139800,5730,5730,5730,5730,0
20230601,162400,560139800,5730,5730,5730,5730,0
20230601,162300,560139800,5730,5730,5730,5730,0
20230601,162200,560139800,5730,5730,5730,5730,0
20230601,162100,560139800,5730,5730,5730,5730,0
20230601,162000,560139800,5730,5730,5730,5730,0
20230601,161900,560139800,5730,5730,5730,5730,0
20230601,161800,560139800,5730,5730,5730,5730,0
20230601,161700,560139800,5730,5730,5730,5730,0
20230601,161600,560139800,5730,5730,5730,5730,0
20230601,161500,560139800,5730,5730,5730,5730,0
20230601,161400,560139800,5730,5730,5730,5730,0
20230601,161300,560139800,5730,5730,5730,5730,0
20230601,161200,560139800,5730,5730,5730,5730,0
20230601,161100,560139800,5730,5730,5730,5730,1221
20230601,161000,560139800,5730,5730,5730,5730,0
20230601,160900,560139800,5730,5730,5730,5730,0
20230601,160800,560139800,5730,5730,5730,5730,0
20230601,160700,560139800,5730,5730,5730,5730,0
20230601,160600,560139800,5730,5730,5730,5730,0
20230601,160500,560139800,5730,5730,5730,5730,0
20230601,160400,560139800,5730,5730,5730,5730,0
20230601,160300,560139800,5730,5730,5730,5730,0
20230601,160200,560139800,5730,5730,5730,5730,0
20230601,160100,560139800,5730,5730,5730,5730,0
20230601,160000,560139800,5730,5730,5730,5730,0
20230601,155900,560139800,5730,5730,5730,5730,0
20230601,155800,560139800,5730,5730,5730,5730,0
20230601,155700,560139800,5730,5730,5730,5730,0
20230601,155600,560139800,5730,5730,5730,5730,0
20230601,155500,560139800,5730,5730,5730,5730,0
20230601,155400,560139800,5730,5730,5730,5730,0
20230601,155300,560139800,5730,5730,5730,5730,0
20230601,155200,560139800,5730,5730,5730,5730,0
20230601,155100,560139800,5730,5730,5730,5730,0
20230601,155000,560139800,5730,5730,5730,5730,0
20230601,154900,560139800,5730,5730,5730,5730,0
20230601,154800,560139800,5730,5730,5730,5730,0
20230601,154700,560139800,5730,5730,5730,5730,0
20230601,154600,560139800,5730,5730,5730,5730,0
20230601,154500,560139800,5730,5730,5730,5730,0
20230601,154400,560139800,5730,5730,5730,5730,0
20230601,154300,560139800,5730,5730,5730,5730,0
20230601,154200,560139800,5730,5730,5730,5730,0
20230601,154100,560139800,5730,5730,5730,5730,1221
20230601,154000,560139800,5730,5730,5730,5730,0
20230601,153900,560139800,5730,5730,5730,5730,0
20230601,153800,560139800,5730,5730,5730,5730,0
20230601,153700,560139800,5730,5730,5730,5730,0
20230601,153600,560139800,5730,5730,5730,5730,0
20230601,153500,560139800,5730,5730,5730,5730,0
20230601,153400,560139800,5730,5730,5730,5730,0
20230601,153300,560139800,5730,5730,5730,5730,0
20230601,153200,560139800,5730,5730,5730,5730,0
20230601,153100,560139800,5730,5730,5730,5730,0
20230601,153000,560139800,5730,5730,5730,5730,1221
20230601,152900,553143470,5760,5760,5760,5760,0
20230601,152800,553143470,5760,5760,5760,5760,0
20230601,152700,553143470,5760,5760,5760,5760,0
20230601,152600,553143470,5760,5760,5760,5760,0
20230601,152500,553143470,5760,5760,5760,5760,0
20230601,152400,553143470,5760,5760,5760,5760,0
20230601,152300,553143470,5760,5760,5760,5760,0
20230601,152200,553143470,5760,5760,5760,5760,0
20230601,152100,553143470,5760,5760,5760,5760,0
20230601,152000,553143470,5760,5760,5760,5760,0
20230601,151900,553143470,5760,5760,5760,5760,9
20230601,151800,553091630,5770,5760,5770,5720,1974
20230601,151700,541770050,5760,5750,5770,5750,661
20230601,151600,537966280,5750,5750,5750,5750,2
20230601,151500,537954780,5770,5770,5770,5770,0
20230601,151400,537954780,5770,5760,5770,5760,160
20230601,151300,537033030,5760,5760,5760,5760,0
20230601,151200,537033030,5760,5760,5760,5760,5
20230601,151100,537004230,5760,5760,5760,5740,102
20230601,151000,536418710,5750,5750,5750,5750,0
20230601,150900,536418710,5750,5750,5750,5750,40
20230601,150800,536188710,5760,5760,5760,5760,5
20230601,150700,536159910,5770,5770,5770,5770,1
20230601,150600,536154140,5750,5760,5770,5750,5
20230601,150500,536125360,5770,5750,5770,5750,144
20230601,150400,535295920,5760,5760,5760,5760,0
20230601,150300,535295920,5760,5760,5760,5760,10
20230601,150200,535238320,5770,5750,5770,5750,2
20230601,150100,535226800,5770,5770,5770,5770,414
20230601,150000,532838020,5770,5770,5770,5770,162
20230601,145900,531903280,5770,5770,5770,5770,0
20230601,145800,531903280,5770,5750,5770,5750,298
20230601,145700,530184720,5770,5770,5770,5770,220
20230601,145600,528915320,5770,5770,5770,5770,18
20230601,145500,528811460,5750,5750,5750,5750,0
20230601,145400,528811460,5750,5750,5750,5750,13
20230601,145300,528736710,5750,5750,5750,5750,0
20230601,145200,528736710,5750,5730,5750,5730,203
20230601,145100,527573300,5740,5740,5740,5740,1450
20230601,145000,519250300,5750,5750,5750,5750,0
20230601,144900,519250300,5750,5750,5750,5750,134
20230601,144800,518479800,5750,5750,5750,5750,78
20230601,144700,518031300,5770,5770,5770,5770,0
20230601,144600,518031300,5770,5770,5770,5770,0
20230601,144500,518031300,5770,5760,5770,5740,1111
20230601,144400,511639580,5760,5760,5760,5760,101
20230601,144300,511057820,5760,5760,5760,5760,0
20230601,144200,511057820,5760,5760,5760,5760,177
20230601,144100,510038300,5750,5750,5750,5750,10
20230601,144000,509980800,5760,5760,5760,5760,0
20230601,143900,509980800,5760,5750,5760,5750,6
20230601,143800,509946290,5760,5760,5760,5760,0
20230601,143700,509946290,5760,5760,5760,5760,20
20230601,143600,509831090,5750,5750,5750,5750,10
20230601,143500,509773590,5770,5770,5770,5770,0
20230601,143400,509773590,5770,5770,5770,5770,4
20230601,143300,509750510,5770,5750,5770,5750,29
20230601,143200,509583740,5750,5750,5750,5750,100
20230601,143100,509008740,5760,5760,5760,5760,415
20230601,143000,506618340,5760,5760,5760,5760,0
20230601,142900,506618340,5760,5760,5760,5760,385
20230601,142800,504400740,5750,5760,5760,5750,8
20230601,142700,504354690,5760,5760,5760,5760,454
20230601,142600,501739650,5750,5760,5760,5750,1020
20230601,142500,495874450,5760,5760,5760,5760,0
20230601,142400,495874450,5760,5750,5760,5750,131
20230601,142300,495121190,5750,5750,5750,5750,0
20230601,142200,495121190,5750,5750,5750,5750,0
20230601,142100,495121190,5750,5750,5750,5750,204
20230601,142000,493948190,5750,5740,5750,5740,13
20230601,141900,493873460,5750,5750,5750,5750,255
20230601,141800,492407210,5750,5750,5750,5750,0
20230601,141700,492407210,5750,5750,5750,5750,95
20230601,141600,491860960,5750,5750,5750,5750,250
20230601,141500,490423460,5750,5750,5750,5750,0
20230601,141400,490423460,5750,5750,5750,5750,0
20230601,141300,490423460,5750,5750,5750,5750,955
20230601,141200,484932210,5750,5750,5750,5750,0
20230601,141100,484932210,5750,5750,5750,5750,0
20230601,141000,484932210,5750,5750,5750,5750,66
20230601,140900,484552710,5750,5750,5750,5750,0
20230601,140800,484552710,5750,5740,5750,5740,197
20230601,140700,483421830,5740,5740,5740,5740,0
20230601,140600,483421830,5740,5740,5740,5740,60
20230601,140500,483077430,5740,5740,5740,5740,20
20230601,140400,482962630,5740,5740,5740,5740,100
20230601,140300,482388630,5730,5730,5730,5730,0
20230601,140200,482388630,5730,5730,5730,5730,0
20230601,140100,482388630,5730,5730,5730,5730,0
20230601,140000,482388630,5730,5730,5730,5730,0
20230601,135900,482388630,5730,5730,5730,5730,0
20230601,135800,482388630,5730,5730,5730,5730,352
20230601,135700,480371670,5720,5720,5720,5720,209
20230601,135600,479176190,5720,5720,5720,5720,291
20230601,135500,477511670,5740,5740,5740,5740,0
20230601,135400,477511670,5740,5740,5740,5740,1
20230601,135300,477505930,5720,5720,5720,5720,35
20230601,135200,477305730,5720,5720,5720,5720,0
20230601,135100,477305730,5720,5720,5720,5720,0
20230601,135000,477305730,5720,5720,5720,5720,0
20230601,134900,477305730,5720,5720,5720,5720,0
20230601,134800,477305730,5720,5730,5730,5720,33
20230601,134700,477116670,5730,5730,5730,5730,0
20230601,134600,477116670,5730,5730,5730,5730,17
20230601,134500,477019260,5730,5730,5730,5730,200
20230601,134400,475873260,5750,5750,5750,5750,0
20230601,134300,475873260,5750,5750,5750,5750,0
20230601,134200,475873260,5750,5750,5750,5750,134
20230601,134100,475102760,5730,5740,5740,5730,1000
20230601,134000,469366760,5730,5750,5750,5730,144
20230601,133900,468538960,5730,5730,5730,5730,25
20230601,133800,468395710,5740,5740,5740,5740,0
20230601,133700,468395710,5740,5740,5740,5740,0
20230601,133600,468395710,5740,5740,5740,5740,0
20230601,133500,468395710,5740,5740,5740,5740,0
20230601,133400,468395710,5740,5740,5750,5740,1027
20230601,133300,462499230,5740,5740,5740,5740,0
20230601,133200,462499230,5740,5740,5740,5740,0
20230601,133100,462499230,5740,5740,5740,5740,554
20230601,133000,459319270,5740,5740,5740,5740,1
20230601,132900,459313530,5740,5740,5740,5740,95
20230601,132800,458768230,5760,5760,5760,5760,0
20230601,132700,458768230,5760,5740,5760,5740,25
20230601,132600,458624330,5740,5740,5740,5740,0
20230601,132500,458624330,5740,5730,5740,5730,237
20230601,132400,457264020,5730,5730,5730,5730,0
20230601,132300,457264020,5730,5730,5730,5730,0
20230601,132200,457264020,5730,5730,5730,5730,0
20230601,132100,457264020,5730,5730,5730,5730,0
20230601,132000,457264020,5730,5730,5730,5730,0
20230601,131900,457264020,5730,5730,5730,5730,0
20230601,131800,457264020,5730,5730,5730,5730,0
20230601,131700,457264020,5730,5730,5730,5730,0
20230601,131600,457264020,5730,5730,5730,5730,718
20230601,131500,453149880,5730,5730,5730,5730,1
20230601,131400,453144150,5730,5730,5730,5730,0
20230601,131300,453144150,5730,5730,5730,5730,2
20230601,131200,453132690,5720,5720,5720,5720,0
20230601,131100,453132690,5720,5720,5720,5720,16
20230601,131000,453041170,5720,5720,5720,5720,29
20230601,130900,452875290,5720,5720,5720,5720,22
20230601,130800,452749450,5730,5730,5730,5730,1
20230601,130700,452743720,5730,5730,5730,5730,140
20230601,130600,451941520,5730,5730,5730,5730,180
20230601,130500,450910120,5730,5730,5730,5730,171
20230601,130400,449930290,5730,5730,5730,5730,0
20230601,130300,449930290,5730,5730,5730,5730,0
20230601,130200,449930290,5730,5730,5730,5730,0
20230601,130100,449930290,5730,5730,5730,5730,0
20230601,130000,449930290,5730,5730,5730,5730,86
20230601,125900,449437510,5760,5760,5760,5760,0
20230601,125800,449437510,5760,5760,5760,5760,2
20230601,125700,449425990,5760,5760,5760,5760,50
20230601,125600,449137990,5760,5760,5760,5760,17
20230601,125500,449040070,5760,5750,5760,5750,6
20230601,125400,449005560,5720,5720,5720,5720,0
20230601,125300,449005560,5720,5730,5730,5720,489
20230601,125200,446204940,5750,5750,5750,5750,0
20230601,125100,446204940,5750,5750,5750,5750,17
20230601,125000,446107190,5750,5750,5750,5750,0
20230601,124900,446107190,5750,5750,5750,5750,1
20230601,124800,446101440,5730,5750,5750,5730,207
20230601,124700,444915310,5730,5730,5730,5730,33
20230601,124600,444726220,5760,5760,5760,5760,0
20230601,124500,444726220,5760,5760,5760,5760,1
20230601,124400,444720460,5740,5740,5740,5740,0
20230601,124300,444720460,5740,5740,5740,5740,0
20230601,124200,444720460,5740,5740,5740,5740,200
20230601,124100,443572460,5770,5770,5770,5770,0
20230601,124000,443572460,5770,5770,5770,5770,0
20230601,123900,443572460,5770,5770,5770,5770,0
20230601,123800,443572460,5770,5720,5770,5720,386
20230601,123700,441364490,5730,5740,5740,5730,227
20230601,123600,440062220,5750,5750,5750,5750,790
20230601,123500,435519720,5780,5780,5780,5780,0
20230601,123400,435519720,5780,5780,5780,5780,0
20230601,123300,435519720,5780,5780,5780,5780,0
20230601,123200,435519720,5780,5780,5780,5780,1
20230601,123100,435513940,5760,5760,5760,5760,52
20230601,123000,435214420,5750,5750,5750,5750,0
20230601,122900,435214420,5750,5750,5750,5750,34
20230601,122800,435018920,5760,5760,5760,5760,49
20230601,122700,434736680,5760,5760,5760,5760,40
20230601,122600,434506280,5760,5760,5760,5760,0
20230601,122500,434506280,5760,5760,5760,5760,0
20230601,122400,434506280,5760,5760,5760,5760,0
20230601,122300,434506280,5760,5770,5770,5760,1066
20230601,122200,428355910,5770,5780,5780,5770,156
20230601,122100,427455230,5780,5780,5780,5780,0
20230601,122000,427455230,5780,5780,5780,5780,4
20230601,121900,427432110,5790,5790,5790,5790,0
20230601,121800,427432110,5790,5790,5790,5790,179
20230601,121700,426395700,5790,5790,5790,5790,0
20230601,121600,426395700,5790,5790,5790,5790,50
20230601,121500,426106200,5790,5790,5790,5790,0
20230601,121400,426106200,5790,5790,5790,5790,0
20230601,121300,426106200,5790,5790,5790,5790,0
20230601,121200,426106200,5790,5790,5790,5790,0
20230601,121100,426106200,5790,5770,5790,5770,90
20230601,121000,425586800,5790,5790,5790,5790,4
20230601,120900,425563640,5790,5790,5790,5790,1093
20230601,120800,419235170,5790,5790,5790,5790,0
20230601,120700,419235170,5790,5790,5790,5790,0
20230601,120600,419235170,5790,5790,5790,5790,0
20230601,120500,419235170,5790,5790,5790,5790,20
20230601,120400,419119370,5790,5790,5790,5790,0
20230601,120300,419119370,5790,5790,5790,5790,0
20230601,120200,419119370,5790,5790,5790,5790,0
20230601,120100,419119370,5790,5790,5790,5790,0
20230601,120000,419119370,5790,5790,5790,5790,0
20230601,115900,419119370,5790,5790,5790,5790,1
20230601,115800,419113580,5790,5790,5790,5790,0
20230601,115700,419113580,5790,5790,5790,5790,1
20230601,115600,419107790,5770,5770,5770,5770,272
20230601,115500,417538350,5770,5770,5770,5770,1
20230601,115400,417532580,5770,5770,5770,5770,0
20230601,115300,417532580,5770,5770,5770,5770,0
20230601,115200,417532580,5770,5770,5770,5770,0
20230601,115100,417532580,5770,5770,5770,5770,86
20230601,115000,417036360,5810,5810,5810,5810,0
20230601,114900,417036360,5810,5810,5810,5810,0
20230601,114800,417036360,5810,5810,5810,5810,100
20230601,114700,416455360,5810,5810,5810,5810,1
20230601,114600,416449550,5760,5760,5760,5760,0
20230601,114500,416449550,5760,5760,5760,5760,0
20230601,114400,416449550,5760,5780,5780,5760,1462
20230601,114300,408018030,5800,5800,5800,5800,0
20230601,114200,408018030,5800,5800,5800,5800,84
20230601,114100,407530830,5800,5800,5800,5800,517
20230601,114000,404532230,5780,5780,5780,5780,4
20230601,113900,404509110,5790,5790,5790,5790,0
20230601,113800,404509110,5790,5790,5790,5790,65
20230601,113700,404132760,5790,5800,5800,5790,57
20230601,113600,403802710,5800,5800,5800,5800,1
20230601,113500,403796910,5780,5780,5780,5780,1451
20230601,113400,395410130,5780,5780,5780,5780,0
20230601,113300,395410130,5780,5780,5780,5780,20
20230601,113200,395294530,5780,5780,5780,5780,10
20230601,113100,395236730,5780,5810,5810,5780,19
20230601,113000,395126860,5790,5790,5790,5790,151
20230601,112900,394252570,5790,5790,5790,5790,0
20230601,112800,394252570,5790,5790,5790,5790,0
20230601,112700,394252570,5790,5790,5790,5790,160
20230601,112600,393326170,5790,5790,5790,5790,0
20230601,112500,393326170,5790,5790,5790,5790,0
20230601,112400,393326170,5790,5790,5790,5790,0
20230601,112300,393326170,5790,5790,5790,5790,283
20230601,112200,391687600,5820,5820,5820,5820,1
20230601,112100,391681780,5790,5790,5790,5790,0
20230601,112000,391681780,5790,5790,5790,5790,0
20230601,111900,391681780,5790,5790,5790,5790,0
20230601,111800,391681780,5790,5790,5790,5790,0
20230601,111700,391681780,5790,5790,5790,5790,0
20230601,111600,391681780,5790,5820,5820,5790,141
20230601,111500,390865120,5820,5820,5820,5820,0
20230601,111400,390865120,5820,5820,5820,5820,0
20230601,111300,390865120,5820,5820,5820,5820,0
20230601,111200,390865120,5820,5820,5820,5820,0
20230601,111100,390865120,5820,5790,5820,5790,36
20230601,111000,390656620,5790,5810,5810,5790,1600
20230601,110900,381380890,5810,5810,5810,5810,0
20230601,110800,381380890,5810,5810,5810,5810,1
20230601,110700,381375080,5820,5810,5820,5810,493
20230601,110600,378509880,5810,5810,5810,5810,0
20230601,110500,378509880,5810,5810,5810,5810,409
20230601,110400,376133590,5810,5810,5810,5810,56
20230601,110300,375808230,5800,5800,5800,5800,246
20230601,110200,374381430,5800,5800,5800,5800,105
20230601,110100,373772430,5830,5830,5830,5830,2000
20230601,110000,362112430,5800,5820,5820,5800,1645
20230601,105900,352546230,5820,5820,5820,5820,410
20230601,105800,350160030,5830,5810,5830,5810,63
20230601,105700,349793980,5820,5830,5830,5820,193
20230601,105600,348670710,5830,5830,5830,5830,588
20230601,105500,345242670,5830,5830,5830,5830,866
20230601,105400,340193890,5840,5830,5840,5830,5
20230601,105300,340164720,5820,5820,5840,5820,1263
20230601,105200,332802950,5830,5820,5830,5820,1934
20230601,105100,321542330,5820,5820,5820,5820,200
20230601,105000,320378330,5790,5810,5810,5790,531
20230601,104900,317300940,5810,5810,5810,5810,508
20230601,104800,314349460,5810,5800,5820,5800,1275
20230601,104700,306940390,5800,5800,5800,5790,19
20230601,104600,306830200,5790,5790,5790,5790,195
20230601,104500,305701150,5790,5810,5810,5790,967
20230601,104400,300092480,5800,5830,5830,5800,655
20230601,104300,296286950,5830,5810,5830,5800,1034
20230601,104200,290271120,5810,5770,5820,5770,8423
20230601,104100,241389870,5760,5770,5790,5760,1203
20230601,104000,234449220,5770,5750,5770,5750,202
20230601,103900,233283720,5750,5760,5760,5750,606
20230601,103800,229796610,5760,5720,5760,5720,2039
20230601,103700,218100990,5710,5700,5710,5700,495
20230601,103600,215276500,5710,5660,5710,5660,233
20230601,103500,213957670,5650,5690,5690,5650,107
20230601,103400,213350920,5650,5700,5700,5650,408
20230601,103300,211034440,5720,5720,5720,5720,4
20230601,103200,211011560,5720,5720,5730,5720,29
20230601,103100,210845550,5720,5720,5720,5720,20
20230601,103000,210731150,5710,5710,5710,5710,20
20230601,102900,210616950,5710,5710,5710,5710,100
20230601,102800,210045950,5710,5710,5710,5710,113
20230601,102700,209400720,5710,5700,5710,5700,550
20230601,102600,206263080,5700,5700,5700,5700,360
20230601,102500,204211080,5700,5690,5700,5690,480
20230601,102400,201479050,5690,5690,5690,5690,117
20230601,102300,200813320,5680,5680,5680,5680,78
20230601,102200,200370280,5680,5680,5680,5680,72
20230601,102100,199961320,5680,5660,5680,5660,2
20230601,102000,199949980,5660,5660,5660,5660,4
20230601,101900,199927340,5660,5670,5670,5660,130
20230601,101800,199190540,5670,5670,5670,5670,101
20230601,101700,198617870,5670,5660,5670,5660,1376
20230601,101600,190816140,5660,5660,5660,5660,280
20230601,101500,189231340,5660,5650,5660,5650,28
20230601,101400,189073130,5630,5630,5630,5630,0
20230601,101300,189073130,5630,5630,5630,5630,90
20230601,101200,188566430,5620,5630,5630,5620,1337
20230601,101100,181044470,5630,5630,5630,5630,0
20230601,101000,181044470,5630,5650,5650,5630,428
20230601,100900,178633830,5650,5650,5650,5650,0
20230601,100800,178633830,5650,5650,5650,5650,100
20230601,100700,178068830,5660,5660,5660,5660,50
20230601,100600,177785830,5630,5650,5650,5630,800
20230601,100500,173281130,5670,5670,5670,5670,0
20230601,100400,173281130,5670,5670,5670,5670,5
20230601,100300,173252780,5670,5640,5670,5630,80
20230601,100200,172802080,5680,5680,5680,5620,1180
20230601,100100,166154230,5680,5650,5680,5640,117
20230601,100000,165494030,5650,5660,5660,5650,214
20230601,095900,164283720,5650,5650,5650,5650,877
20230601,095800,159328670,5650,5700,5700,5650,2052
20230601,095700,147726740,5700,5690,5700,5690,120
20230601,095600,147043640,5690,5690,5690,5690,30
20230601,095500,146872940,5690,5660,5690,5660,203
20230601,095400,145723870,5670,5670,5670,5670,0
20230601,095300,145723870,5670,5670,5670,5670,700
20230601,095200,141754870,5670,5680,5690,5670,601
20230601,095100,138344750,5700,5700,5700,5700,5
20230601,095000,138316250,5700,5700,5700,5700,1
20230601,094900,138310550,5710,5710,5710,5710,0
20230601,094800,138310550,5710,5710,5710,5710,0
20230601,094700,138310550,5710,5690,5710,5680,1206
20230601,094600,131459440,5730,5720,5730,5700,408
20230601,094500,129131190,5730,5730,5730,5730,0
20230601,094400,129131190,5730,5730,5730,5730,49
20230601,094300,128850420,5740,5730,5740,5730,602
20230601,094200,125400650,5730,5730,5730,5730,882
20230601,094100,120346790,5710,5710,5710,5710,0
20230601,094000,120346790,5710,5710,5710,5710,1118
20230601,093900,113963010,5710,5730,5730,5710,853
20230601,093800,109082920,5760,5760,5760,5760,0
20230601,093700,109082920,5760,5760,5760,5760,1000
20230601,093600,103322920,5730,5730,5730,5730,565
20230601,093500,100085470,5730,5740,5740,5730,241
20230601,093400,98703540,5740,5760,5760,5740,2492
20230601,093300,84379150,5760,5750,5760,5740,1520
20230601,093200,75648940,5770,5760,5770,5760,663
20230601,093100,71823630,5770,5720,5770,5720,2991
20230601,093000,54674870,5720,5720,5720,5720,189
20230601,092900,53593790,5720,5710,5720,5710,701
20230601,092800,49584080,5720,5710,5720,5710,152
20230601,092700,48714660,5720,5720,5720,5720,0
20230601,092600,48714660,5720,5720,5720,5720,23
20230601,092500,48583100,5710,5710,5710,5710,27
20230601,092400,48428930,5710,5710,5710,5710,1
20230601,092300,48423220,5720,5700,5720,5700,207
20230601,092200,47242540,5720,5720,5720,5720,0
20230601,092100,47242540,5720,5720,5720,5720,564
20230601,092000,44016460,5720,5720,5720,5720,0
20230601,091900,44016460,5720,5720,5720,5720,101
20230601,091800,43438740,5720,5710,5720,5710,257
20230601,091700,41970390,5700,5700,5700,5700,182
20230601,091600,40932990,5700,5700,5700,5700,130
20230601,091500,40191990,5700,5700,5700,5700,59
20230601,091400,39855690,5710,5720,5720,5710,13
20230601,091300,39781430,5720,5720,5720,5720,14
20230601,091200,39701350,5730,5730,5730,5730,233
20230601,091100,38366260,5730,5680,5730,5680,5
20230601,091000,38337810,5680,5700,5700,5680,488
20230601,090900,35556250,5700,5670,5700,5670,1581
20230601,090800,26559960,5680,5680,5680,5680,21
20230601,090700,26440680,5680,5680,5680,5680,20
20230601,090600,26327080,5660,5660,5660,5660,359
20230601,090500,24295140,5660,5660,5660,5660,184
20230601,090400,23253700,5680,5660,5680,5650,398
20230601,090300,21001770,5660,5660,5660,5660,67
20230601,090200,20622550,5650,5650,5650,5650,0
20230601,090100,20622550,5650,5650,5650,5650,500
20230601,090000,17797550,5650,5650,5650,5650,3149