KissMeData/033790/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221900,528477509,1705,1705,1705,1705,1911
20230601,221800,528477509,1705,1705,1705,1705,0
20230601,221700,528477509,1705,1705,1705,1705,0
20230601,221600,528477509,1705,1705,1705,1705,0
20230601,221500,528477509,1705,1705,1705,1705,0
20230601,221400,528477509,1705,1705,1705,1705,0
20230601,221300,528477509,1705,1705,1705,1705,0
20230601,221200,528477509,1705,1705,1705,1705,0
20230601,221100,528477509,1705,1705,1705,1705,0
20230601,221000,528477509,1705,1705,1705,1705,0
20230601,220900,528477509,1705,1705,1705,1705,0
20230601,220800,528477509,1705,1705,1705,1705,0
20230601,220700,528477509,1705,1705,1705,1705,0
20230601,220600,528477509,1705,1705,1705,1705,0
20230601,220500,528477509,1705,1705,1705,1705,0
20230601,220400,528477509,1705,1705,1705,1705,0
20230601,220300,528477509,1705,1705,1705,1705,0
20230601,220200,528477509,1705,1705,1705,1705,0
20230601,220100,528477509,1705,1705,1705,1705,0
20230601,220000,528477509,1705,1705,1705,1705,0
20230601,215900,528477509,1705,1705,1705,1705,0
20230601,215800,528477509,1705,1705,1705,1705,0
20230601,215700,528477509,1705,1705,1705,1705,0
20230601,215600,528477509,1705,1705,1705,1705,0
20230601,215500,528477509,1705,1705,1705,1705,0
20230601,215400,528477509,1705,1705,1705,1705,0
20230601,215300,528477509,1705,1705,1705,1705,0
20230601,215200,528477509,1705,1705,1705,1705,0
20230601,215100,528477509,1705,1705,1705,1705,0
20230601,215000,528477509,1705,1705,1705,1705,0
20230601,214900,528477509,1705,1705,1705,1705,1911
20230601,214800,528477509,1705,1705,1705,1705,0
20230601,214700,528477509,1705,1705,1705,1705,0
20230601,214600,528477509,1705,1705,1705,1705,0
20230601,214500,528477509,1705,1705,1705,1705,0
20230601,214400,528477509,1705,1705,1705,1705,0
20230601,214300,528477509,1705,1705,1705,1705,0
20230601,214200,528477509,1705,1705,1705,1705,0
20230601,214100,528477509,1705,1705,1705,1705,0
20230601,214000,528477509,1705,1705,1705,1705,0
20230601,213900,528477509,1705,1705,1705,1705,0
20230601,213800,528477509,1705,1705,1705,1705,0
20230601,213700,528477509,1705,1705,1705,1705,0
20230601,213600,528477509,1705,1705,1705,1705,0
20230601,213500,528477509,1705,1705,1705,1705,0
20230601,213400,528477509,1705,1705,1705,1705,0
20230601,213300,528477509,1705,1705,1705,1705,0
20230601,213200,528477509,1705,1705,1705,1705,0
20230601,213100,528477509,1705,1705,1705,1705,0
20230601,213000,528477509,1705,1705,1705,1705,0
20230601,212900,528477509,1705,1705,1705,1705,0
20230601,212800,528477509,1705,1705,1705,1705,0
20230601,212700,528477509,1705,1705,1705,1705,0
20230601,212600,528477509,1705,1705,1705,1705,0
20230601,212500,528477509,1705,1705,1705,1705,0
20230601,212400,528477509,1705,1705,1705,1705,0
20230601,212300,528477509,1705,1705,1705,1705,0
20230601,212200,528477509,1705,1705,1705,1705,0
20230601,212100,528477509,1705,1705,1705,1705,0
20230601,212000,528477509,1705,1705,1705,1705,0
20230601,211900,528477509,1705,1705,1705,1705,1911
20230601,211800,528477509,1705,1705,1705,1705,0
20230601,211700,528477509,1705,1705,1705,1705,0
20230601,211600,528477509,1705,1705,1705,1705,0
20230601,211500,528477509,1705,1705,1705,1705,0
20230601,211400,528477509,1705,1705,1705,1705,0
20230601,211300,528477509,1705,1705,1705,1705,0
20230601,211200,528477509,1705,1705,1705,1705,0
20230601,211100,528477509,1705,1705,1705,1705,0
20230601,211000,528477509,1705,1705,1705,1705,0
20230601,210900,528477509,1705,1705,1705,1705,0
20230601,210800,528477509,1705,1705,1705,1705,0
20230601,210700,528477509,1705,1705,1705,1705,0
20230601,210600,528477509,1705,1705,1705,1705,0
20230601,210500,528477509,1705,1705,1705,1705,0
20230601,210400,528477509,1705,1705,1705,1705,0
20230601,210300,528477509,1705,1705,1705,1705,0
20230601,210200,528477509,1705,1705,1705,1705,0
20230601,210100,528477509,1705,1705,1705,1705,0
20230601,210000,528477509,1705,1705,1705,1705,0
20230601,205900,528477509,1705,1705,1705,1705,0
20230601,205800,528477509,1705,1705,1705,1705,0
20230601,205700,528477509,1705,1705,1705,1705,0
20230601,205600,528477509,1705,1705,1705,1705,0
20230601,205500,528477509,1705,1705,1705,1705,0
20230601,205400,528477509,1705,1705,1705,1705,0
20230601,205300,528477509,1705,1705,1705,1705,0
20230601,205200,528477509,1705,1705,1705,1705,0
20230601,205100,528477509,1705,1705,1705,1705,0
20230601,205000,528477509,1705,1705,1705,1705,0
20230601,204900,528477509,1705,1705,1705,1705,1911
20230601,204800,528477509,1705,1705,1705,1705,0
20230601,204700,528477509,1705,1705,1705,1705,0
20230601,204600,528477509,1705,1705,1705,1705,0
20230601,204500,528477509,1705,1705,1705,1705,0
20230601,204400,528477509,1705,1705,1705,1705,0
20230601,204300,528477509,1705,1705,1705,1705,0
20230601,204200,528477509,1705,1705,1705,1705,0
20230601,204100,528477509,1705,1705,1705,1705,0
20230601,204000,528477509,1705,1705,1705,1705,0
20230601,203900,528477509,1705,1705,1705,1705,0
20230601,203800,528477509,1705,1705,1705,1705,0
20230601,203700,528477509,1705,1705,1705,1705,0
20230601,203600,528477509,1705,1705,1705,1705,0
20230601,203500,528477509,1705,1705,1705,1705,0
20230601,203400,528477509,1705,1705,1705,1705,0
20230601,203300,528477509,1705,1705,1705,1705,0
20230601,203200,528477509,1705,1705,1705,1705,0
20230601,203100,528477509,1705,1705,1705,1705,0
20230601,203000,528477509,1705,1705,1705,1705,0
20230601,202900,528477509,1705,1705,1705,1705,0
20230601,202800,528477509,1705,1705,1705,1705,0
20230601,202700,528477509,1705,1705,1705,1705,0
20230601,202600,528477509,1705,1705,1705,1705,0
20230601,202500,528477509,1705,1705,1705,1705,0
20230601,202400,528477509,1705,1705,1705,1705,0
20230601,202300,528477509,1705,1705,1705,1705,0
20230601,202200,528477509,1705,1705,1705,1705,0
20230601,202100,528477509,1705,1705,1705,1705,0
20230601,202000,528477509,1705,1705,1705,1705,0
20230601,201900,528477509,1705,1705,1705,1705,1911
20230601,201800,528477509,1705,1705,1705,1705,0
20230601,201700,528477509,1705,1705,1705,1705,0
20230601,201600,528477509,1705,1705,1705,1705,0
20230601,201500,528477509,1705,1705,1705,1705,0
20230601,201400,528477509,1705,1705,1705,1705,0
20230601,201300,528477509,1705,1705,1705,1705,0
20230601,201200,528477509,1705,1705,1705,1705,0
20230601,201100,528477509,1705,1705,1705,1705,0
20230601,201000,528477509,1705,1705,1705,1705,0
20230601,200900,528477509,1705,1705,1705,1705,0
20230601,200800,528477509,1705,1705,1705,1705,0
20230601,200700,528477509,1705,1705,1705,1705,0
20230601,200600,528477509,1705,1705,1705,1705,0
20230601,200500,528477509,1705,1705,1705,1705,0
20230601,200400,528477509,1705,1705,1705,1705,0
20230601,200300,528477509,1705,1705,1705,1705,0
20230601,200200,528477509,1705,1705,1705,1705,0
20230601,200100,528477509,1705,1705,1705,1705,0
20230601,200000,528477509,1705,1705,1705,1705,0
20230601,195900,528477509,1705,1705,1705,1705,0
20230601,195800,528477509,1705,1705,1705,1705,0
20230601,195700,528477509,1705,1705,1705,1705,0
20230601,195600,528477509,1705,1705,1705,1705,0
20230601,195500,528477509,1705,1705,1705,1705,0
20230601,195400,528477509,1705,1705,1705,1705,0
20230601,195300,528477509,1705,1705,1705,1705,0
20230601,195200,528477509,1705,1705,1705,1705,0
20230601,195100,528477509,1705,1705,1705,1705,0
20230601,195000,528477509,1705,1705,1705,1705,0
20230601,194900,528477509,1705,1705,1705,1705,1911
20230601,194800,528477509,1705,1705,1705,1705,0
20230601,194700,528477509,1705,1705,1705,1705,0
20230601,194600,528477509,1705,1705,1705,1705,0
20230601,194500,528477509,1705,1705,1705,1705,0
20230601,194400,528477509,1705,1705,1705,1705,0
20230601,194300,528477509,1705,1705,1705,1705,0
20230601,194200,528477509,1705,1705,1705,1705,0
20230601,194100,528477509,1705,1705,1705,1705,0
20230601,194000,528477509,1705,1705,1705,1705,0
20230601,193900,528477509,1705,1705,1705,1705,0
20230601,193800,528477509,1705,1705,1705,1705,0
20230601,193700,528477509,1705,1705,1705,1705,0
20230601,193600,528477509,1705,1705,1705,1705,0
20230601,193500,528477509,1705,1705,1705,1705,0
20230601,193400,528477509,1705,1705,1705,1705,0
20230601,193300,528477509,1705,1705,1705,1705,0
20230601,193200,528477509,1705,1705,1705,1705,0
20230601,193100,528477509,1705,1705,1705,1705,0
20230601,193000,528477509,1705,1705,1705,1705,0
20230601,192900,528477509,1705,1705,1705,1705,0
20230601,192800,528477509,1705,1705,1705,1705,0
20230601,192700,528477509,1705,1705,1705,1705,0
20230601,192600,528477509,1705,1705,1705,1705,0
20230601,192500,528477509,1705,1705,1705,1705,0
20230601,192400,528477509,1705,1705,1705,1705,0
20230601,192300,528477509,1705,1705,1705,1705,0
20230601,192200,528477509,1705,1705,1705,1705,0
20230601,192100,528477509,1705,1705,1705,1705,0
20230601,192000,528477509,1705,1705,1705,1705,0
20230601,191900,528477509,1705,1705,1705,1705,1911
20230601,191800,528477509,1705,1705,1705,1705,0
20230601,191700,528477509,1705,1705,1705,1705,0
20230601,191600,528477509,1705,1705,1705,1705,0
20230601,191500,528477509,1705,1705,1705,1705,0
20230601,191400,528477509,1705,1705,1705,1705,0
20230601,191300,528477509,1705,1705,1705,1705,0
20230601,191200,528477509,1705,1705,1705,1705,0
20230601,191100,528477509,1705,1705,1705,1705,0
20230601,191000,528477509,1705,1705,1705,1705,0
20230601,190900,528477509,1705,1705,1705,1705,0
20230601,190800,528477509,1705,1705,1705,1705,0
20230601,190700,528477509,1705,1705,1705,1705,0
20230601,190600,528477509,1705,1705,1705,1705,0
20230601,190500,528477509,1705,1705,1705,1705,0
20230601,190400,528477509,1705,1705,1705,1705,0
20230601,190300,528477509,1705,1705,1705,1705,0
20230601,190200,528477509,1705,1705,1705,1705,0
20230601,190100,528477509,1705,1705,1705,1705,0
20230601,190000,528477509,1705,1705,1705,1705,0
20230601,185900,528477509,1705,1705,1705,1705,0
20230601,185800,528477509,1705,1705,1705,1705,0
20230601,185700,528477509,1705,1705,1705,1705,0
20230601,185600,528477509,1705,1705,1705,1705,0
20230601,185500,528477509,1705,1705,1705,1705,0
20230601,185400,528477509,1705,1705,1705,1705,0
20230601,185300,528477509,1705,1705,1705,1705,0
20230601,185200,528477509,1705,1705,1705,1705,0
20230601,185100,528477509,1705,1705,1705,1705,0
20230601,185000,528477509,1705,1705,1705,1705,0
20230601,184900,528477509,1705,1705,1705,1705,1911
20230601,184800,528477509,1705,1705,1705,1705,0
20230601,184700,528477509,1705,1705,1705,1705,0
20230601,184600,528477509,1705,1705,1705,1705,0
20230601,184500,528477509,1705,1705,1705,1705,0
20230601,184400,528477509,1705,1705,1705,1705,0
20230601,184300,528477509,1705,1705,1705,1705,0
20230601,184200,528477509,1705,1705,1705,1705,0
20230601,184100,528477509,1705,1705,1705,1705,0
20230601,184000,528477509,1705,1705,1705,1705,0
20230601,183900,528477509,1705,1705,1705,1705,0
20230601,183800,528477509,1705,1705,1705,1705,0
20230601,183700,528477509,1705,1705,1705,1705,0
20230601,183600,528477509,1705,1705,1705,1705,0
20230601,183500,528477509,1705,1705,1705,1705,0
20230601,183400,528477509,1705,1705,1705,1705,0
20230601,183300,528477509,1705,1705,1705,1705,0
20230601,183200,528477509,1705,1705,1705,1705,0
20230601,183100,528477509,1705,1705,1705,1705,0
20230601,183000,528477509,1705,1705,1705,1705,0
20230601,182900,528477509,1705,1705,1705,1705,0
20230601,182800,528477509,1705,1705,1705,1705,0
20230601,182700,528477509,1705,1705,1705,1705,0
20230601,182600,528477509,1705,1705,1705,1705,0
20230601,182500,528477509,1705,1705,1705,1705,0
20230601,182400,528477509,1705,1705,1705,1705,0
20230601,182300,528477509,1705,1705,1705,1705,0
20230601,182200,528477509,1705,1705,1705,1705,0
20230601,182100,528477509,1705,1705,1705,1705,0
20230601,182000,528477509,1705,1705,1705,1705,0
20230601,181900,528477509,1705,1705,1705,1705,1911
20230601,181800,528477509,1705,1705,1705,1705,0
20230601,181700,528477509,1705,1705,1705,1705,0
20230601,181600,528477509,1705,1705,1705,1705,0
20230601,181500,528477509,1705,1705,1705,1705,0
20230601,181400,528477509,1705,1705,1705,1705,0
20230601,181300,528477509,1705,1705,1705,1705,0
20230601,181200,528477509,1705,1705,1705,1705,0
20230601,181100,528477509,1705,1705,1705,1705,0
20230601,181000,528477509,1705,1705,1705,1705,0
20230601,180900,528477509,1705,1705,1705,1705,0
20230601,180800,528477509,1705,1705,1705,1705,0
20230601,180700,528477509,1705,1705,1705,1705,0
20230601,180600,528477509,1705,1705,1705,1705,0
20230601,180500,528477509,1705,1705,1705,1705,0
20230601,180400,528477509,1705,1705,1705,1705,0
20230601,180300,528477509,1705,1705,1705,1705,0
20230601,180200,528477509,1705,1705,1705,1705,0
20230601,180100,528477509,1705,1705,1705,1705,0
20230601,180000,528477509,1705,1705,1705,1705,0
20230601,175900,528477509,1705,1705,1705,1705,0
20230601,175800,528477509,1705,1705,1705,1705,0
20230601,175700,528477509,1705,1705,1705,1705,0
20230601,175600,528477509,1705,1705,1705,1705,0
20230601,175500,528477509,1705,1705,1705,1705,0
20230601,175400,528477509,1705,1705,1705,1705,0
20230601,175300,528477509,1705,1705,1705,1705,0
20230601,175200,528477509,1705,1705,1705,1705,0
20230601,175100,528477509,1705,1705,1705,1705,0
20230601,175000,528477509,1705,1705,1705,1705,0
20230601,174900,528477509,1705,1705,1705,1705,1911
20230601,174800,528477509,1705,1705,1705,1705,0
20230601,174700,528477509,1705,1705,1705,1705,0
20230601,174600,528477509,1705,1705,1705,1705,0
20230601,174500,528477509,1705,1705,1705,1705,0
20230601,174400,528477509,1705,1705,1705,1705,0
20230601,174300,528477509,1705,1705,1705,1705,0
20230601,174200,528477509,1705,1705,1705,1705,0
20230601,174100,528477509,1705,1705,1705,1705,0
20230601,174000,528477509,1705,1705,1705,1705,0
20230601,173900,528477509,1705,1705,1705,1705,0
20230601,173800,528477509,1705,1705,1705,1705,0
20230601,173700,528477509,1705,1705,1705,1705,0
20230601,173600,528477509,1705,1705,1705,1705,0
20230601,173500,528477509,1705,1705,1705,1705,0
20230601,173400,528477509,1705,1705,1705,1705,0
20230601,173300,528477509,1705,1705,1705,1705,0
20230601,173200,528477509,1705,1705,1705,1705,0
20230601,173100,528477509,1705,1705,1705,1705,0
20230601,173000,528477509,1705,1705,1705,1705,0
20230601,172900,528477509,1705,1705,1705,1705,0
20230601,172800,528477509,1705,1705,1705,1705,0
20230601,172700,528477509,1705,1705,1705,1705,0
20230601,172600,528477509,1705,1705,1705,1705,0
20230601,172500,528477509,1705,1705,1705,1705,0
20230601,172400,528477509,1705,1705,1705,1705,0
20230601,172300,528477509,1705,1705,1705,1705,0
20230601,172200,528477509,1705,1705,1705,1705,0
20230601,172100,528477509,1705,1705,1705,1705,0
20230601,172000,528477509,1705,1705,1705,1705,0
20230601,171900,528477509,1705,1705,1705,1705,1911
20230601,171800,528477509,1705,1705,1705,1705,0
20230601,171700,528477509,1705,1705,1705,1705,0
20230601,171600,528477509,1705,1705,1705,1705,0
20230601,171500,528477509,1705,1705,1705,1705,0
20230601,171400,528477509,1705,1705,1705,1705,0
20230601,171300,528477509,1705,1705,1705,1705,0
20230601,171200,528477509,1705,1705,1705,1705,0
20230601,171100,528477509,1705,1705,1705,1705,0
20230601,171000,528477509,1705,1705,1705,1705,0
20230601,170900,528477509,1705,1705,1705,1705,0
20230601,170800,528477509,1705,1705,1705,1705,0
20230601,170700,528477509,1705,1705,1705,1705,0
20230601,170600,528477509,1705,1705,1705,1705,0
20230601,170500,528477509,1705,1705,1705,1705,0
20230601,170400,528477509,1705,1705,1705,1705,0
20230601,170300,528477509,1705,1705,1705,1705,0
20230601,170200,528477509,1705,1705,1705,1705,0
20230601,170100,528477509,1705,1705,1705,1705,0
20230601,170000,528477509,1705,1705,1705,1705,0
20230601,165900,528477509,1705,1705,1705,1705,0
20230601,165800,528477509,1705,1705,1705,1705,0
20230601,165700,528477509,1705,1705,1705,1705,0
20230601,165600,528477509,1705,1705,1705,1705,0
20230601,165500,528477509,1705,1705,1705,1705,0
20230601,165400,528477509,1705,1705,1705,1705,0
20230601,165300,528477509,1705,1705,1705,1705,0
20230601,165200,528477509,1705,1705,1705,1705,0
20230601,165100,528477509,1705,1705,1705,1705,0
20230601,165000,528477509,1705,1705,1705,1705,0
20230601,164900,528477509,1705,1705,1705,1705,1911
20230601,164800,528477509,1705,1705,1705,1705,0
20230601,164700,528477509,1705,1705,1705,1705,0
20230601,164600,528477509,1705,1705,1705,1705,0
20230601,164500,528477509,1705,1705,1705,1705,0
20230601,164400,528477509,1705,1705,1705,1705,0
20230601,164300,528477509,1705,1705,1705,1705,0
20230601,164200,528477509,1705,1705,1705,1705,0
20230601,164100,528477509,1705,1705,1705,1705,0
20230601,164000,528477509,1705,1705,1705,1705,0
20230601,163900,528477509,1705,1705,1705,1705,0
20230601,163800,528477509,1705,1705,1705,1705,0
20230601,163700,528477509,1705,1705,1705,1705,0
20230601,163600,528477509,1705,1705,1705,1705,0
20230601,163500,528477509,1705,1705,1705,1705,0
20230601,163400,528477509,1705,1705,1705,1705,0
20230601,163300,528477509,1705,1705,1705,1705,0
20230601,163200,528477509,1705,1705,1705,1705,0
20230601,163100,528477509,1705,1705,1705,1705,0
20230601,163000,528477509,1705,1705,1705,1705,0
20230601,162900,528477509,1705,1705,1705,1705,0
20230601,162800,528477509,1705,1705,1705,1705,0
20230601,162700,528477509,1705,1705,1705,1705,0
20230601,162600,528477509,1705,1705,1705,1705,0
20230601,162500,528477509,1705,1705,1705,1705,0
20230601,162400,528477509,1705,1705,1705,1705,0
20230601,162300,528477509,1705,1705,1705,1705,0
20230601,162200,528477509,1705,1705,1705,1705,0
20230601,162100,528477509,1705,1705,1705,1705,0
20230601,162000,528477509,1705,1705,1705,1705,0
20230601,161900,528477509,1705,1705,1705,1705,1911
20230601,161800,528477509,1705,1705,1705,1705,0
20230601,161700,528477509,1705,1705,1705,1705,0
20230601,161600,528477509,1705,1705,1705,1705,0
20230601,161500,528477509,1705,1705,1705,1705,0
20230601,161400,528477509,1705,1705,1705,1705,0
20230601,161300,528477509,1705,1705,1705,1705,0
20230601,161200,528477509,1705,1705,1705,1705,0
20230601,161100,528477509,1705,1705,1705,1705,0
20230601,161000,528477509,1705,1705,1705,1705,0
20230601,160900,528477509,1705,1705,1705,1705,0
20230601,160800,528477509,1705,1705,1705,1705,0
20230601,160700,528477509,1705,1705,1705,1705,0
20230601,160600,528477509,1705,1705,1705,1705,0
20230601,160500,528477509,1705,1705,1705,1705,0
20230601,160400,528477509,1705,1705,1705,1705,0
20230601,160300,528477509,1705,1705,1705,1705,0
20230601,160200,528477509,1705,1705,1705,1705,0
20230601,160100,528477509,1705,1705,1705,1705,0
20230601,160000,528477509,1705,1705,1705,1705,0
20230601,155900,528477509,1705,1705,1705,1705,0
20230601,155800,528477509,1705,1705,1705,1705,0
20230601,155700,528477509,1705,1705,1705,1705,0
20230601,155600,528477509,1705,1705,1705,1705,0
20230601,155500,528477509,1705,1705,1705,1705,0
20230601,155400,528477509,1705,1705,1705,1705,0
20230601,155300,528477509,1705,1705,1705,1705,0
20230601,155200,528477509,1705,1705,1705,1705,0
20230601,155100,528477509,1705,1705,1705,1705,0
20230601,155000,528477509,1705,1705,1705,1705,0
20230601,154900,528477509,1705,1705,1705,1705,1911
20230601,154800,528477509,1705,1705,1705,1705,0
20230601,154700,528477509,1705,1705,1705,1705,0
20230601,154600,528477509,1705,1705,1705,1705,0
20230601,154500,528477509,1705,1705,1705,1705,0
20230601,154400,528477509,1705,1705,1705,1705,0
20230601,154300,528477509,1705,1705,1705,1705,0
20230601,154200,528477509,1705,1705,1705,1705,0
20230601,154100,528477509,1705,1705,1705,1705,0
20230601,154000,528477509,1705,1705,1705,1705,0
20230601,153900,528477509,1705,1705,1705,1705,0
20230601,153800,528477509,1705,1705,1705,1705,0
20230601,153700,528477509,1705,1705,1705,1705,0
20230601,153600,528477509,1705,1705,1705,1705,0
20230601,153500,528477509,1705,1705,1705,1705,0
20230601,153400,528477509,1705,1705,1705,1705,0
20230601,153300,528477509,1705,1705,1705,1705,0
20230601,153200,528477509,1705,1705,1705,1705,0
20230601,153100,528477509,1705,1705,1705,1705,0
20230601,153000,528477509,1705,1705,1705,1705,1911
20230601,152900,525219254,1705,1705,1705,1705,0
20230601,152800,525219254,1705,1705,1705,1705,0
20230601,152700,525219254,1705,1705,1705,1705,0
20230601,152600,525219254,1705,1705,1705,1705,0
20230601,152500,525219254,1705,1705,1705,1705,0
20230601,152400,525219254,1705,1705,1705,1705,0
20230601,152300,525219254,1705,1705,1705,1705,0
20230601,152200,525219254,1705,1705,1705,1705,0
20230601,152100,525219254,1705,1705,1705,1705,0
20230601,152000,525219254,1705,1705,1705,1705,0
20230601,151900,525219254,1705,1705,1705,1705,29
20230601,151800,525169809,1705,1704,1705,1704,1301
20230601,151700,522951904,1692,1700,1700,1692,8888
20230601,151600,507908232,1701,1701,1701,1701,115
20230601,151500,507712617,1701,1701,1701,1701,45
20230601,151400,507636072,1706,1706,1706,1706,2
20230601,151300,507632660,1701,1701,1701,1701,0
20230601,151200,507632660,1701,1701,1701,1701,20
20230601,151100,507598640,1701,1701,1701,1701,1204
20230601,151000,505550636,1702,1701,1702,1701,1049
20230601,150900,503766278,1702,1702,1706,1702,47
20230601,150800,503686218,1706,1706,1706,1706,55
20230601,150700,503592388,1706,1706,1706,1706,1
20230601,150600,503590682,1702,1702,1702,1702,8
20230601,150500,503577066,1706,1707,1707,1701,547
20230601,150400,502646524,1701,1701,1701,1701,500
20230601,150300,501796024,1708,1702,1708,1702,401
20230601,150200,501113516,1708,1708,1708,1708,1
20230601,150100,501111808,1701,1708,1708,1701,2
20230601,150000,501108399,1709,1709,1709,1709,0
20230601,145900,501108399,1709,1709,1709,1709,0
20230601,145800,501108399,1709,1709,1709,1709,1
20230601,145700,501106690,1701,1701,1701,1701,0
20230601,145600,501106690,1701,1709,1709,1701,436
20230601,145500,500364780,1701,1708,1708,1701,54
20230601,145400,500272676,1710,1702,1710,1702,804
20230601,145300,498898752,1702,1702,1702,1702,4
20230601,145200,498891944,1701,1701,1701,1701,0
20230601,145100,498891944,1701,1701,1701,1701,0
20230601,145000,498891944,1701,1704,1704,1701,23
20230601,144900,498852755,1704,1704,1704,1704,0
20230601,144800,498852755,1704,1699,1704,1699,179
20230601,144700,498548619,1699,1701,1701,1699,40
20230601,144600,498480591,1701,1700,1701,1700,33
20230601,144500,498424490,1701,1701,1701,1701,8
20230601,144400,498410882,1704,1704,1704,1704,10
20230601,144300,498393842,1701,1704,1704,1701,4
20230601,144200,498387029,1704,1701,1704,1701,2
20230601,144100,498383624,1702,1702,1702,1702,30
20230601,144000,498332564,1703,1703,1703,1703,0
20230601,143900,498332564,1703,1703,1703,1703,23
20230601,143800,498293395,1704,1704,1704,1704,0
20230601,143700,498293395,1704,1704,1704,1704,60
20230601,143600,498191155,1705,1705,1705,1705,2
20230601,143500,498187745,1706,1707,1707,1706,149
20230601,143400,497933417,1711,1706,1711,1706,569
20230601,143300,496962698,1706,1708,1709,1706,1773
20230601,143200,493934792,1707,1703,1707,1703,7140
20230601,143100,481762457,1702,1702,1702,1702,847
20230601,143000,480320863,1702,1702,1702,1702,122
20230601,142900,480113219,1702,1702,1702,1702,0
20230601,142800,480113219,1702,1693,1702,1693,4001
20230601,142700,473339517,1691,1691,1691,1691,1000
20230601,142600,471648517,1702,1697,1702,1692,5001
20230601,142500,463180711,1702,1696,1704,1696,4146
20230601,142400,456119980,1696,1696,1696,1696,0
20230601,142300,456119980,1696,1696,1696,1696,0
20230601,142200,456119980,1696,1696,1696,1696,8
20230601,142100,456106412,1695,1695,1695,1695,0
20230601,142000,456106412,1695,1695,1695,1695,100
20230601,141900,455936912,1702,1702,1702,1702,15
20230601,141800,455911382,1696,1696,1696,1696,737
20230601,141700,454661430,1696,1696,1696,1696,0
20230601,141600,454661430,1696,1696,1696,1696,0
20230601,141500,454661430,1696,1696,1696,1696,68
20230601,141400,454546102,1696,1696,1696,1696,2
20230601,141300,454542710,1688,1696,1696,1688,139
20230601,141200,454307998,1696,1696,1696,1696,11
20230601,141100,454289342,1683,1683,1683,1683,0
20230601,141000,454289342,1683,1683,1683,1683,0
20230601,140900,454289342,1683,1696,1696,1683,591
20230601,140800,453293239,1694,1694,1694,1694,16
20230601,140700,453266135,1695,1695,1695,1695,0
20230601,140600,453266135,1695,1695,1695,1695,37
20230601,140500,453203420,1696,1696,1696,1696,224
20230601,140400,452823516,1696,1696,1696,1696,0
20230601,140300,452823516,1696,1703,1703,1696,5279
20230601,140200,443849373,1702,1703,1703,1702,41
20230601,140100,443779558,1703,1698,1703,1698,578
20230601,140000,442797957,1698,1698,1698,1698,204
20230601,135900,442451565,1698,1696,1698,1696,5743
20230601,135800,432706217,1696,1690,1696,1690,3937
20230601,135700,426052663,1689,1687,1689,1687,523
20230601,135600,425169340,1688,1688,1688,1688,0
20230601,135500,425169340,1688,1688,1688,1688,30
20230601,135400,425118700,1688,1688,1688,1688,19
20230601,135300,425086628,1688,1687,1688,1685,54
20230601,135200,424995533,1684,1684,1684,1684,0
20230601,135100,424995533,1684,1684,1684,1684,0
20230601,135000,424995533,1684,1685,1685,1684,1136
20230601,134900,423081983,1685,1688,1688,1685,100
20230601,134800,422913409,1690,1690,1690,1690,0
20230601,134700,422913409,1690,1690,1690,1690,500
20230601,134600,422068409,1690,1690,1690,1690,966
20230601,134500,420435869,1688,1690,1690,1688,10000
20230601,134400,403553958,1689,1689,1689,1689,723
20230601,134300,402332811,1689,1695,1695,1689,21
20230601,134200,402297282,1695,1695,1695,1689,2266
20230601,134100,398463794,1696,1696,1696,1696,13
20230601,134000,398441746,1697,1697,1697,1697,0
20230601,133900,398441746,1697,1697,1697,1697,239
20230601,133800,398036163,1698,1699,1699,1698,5823
20230601,133700,388148700,1698,1698,1698,1698,441
20230601,133600,387399882,1698,1698,1698,1698,0
20230601,133500,387399882,1698,1698,1698,1698,3
20230601,133400,387394788,1690,1690,1690,1690,0
20230601,133300,387394788,1690,1690,1690,1690,0
20230601,133200,387394788,1690,1690,1690,1690,0
20230601,133100,387394788,1690,1692,1692,1690,2000
20230601,133000,384013984,1691,1691,1691,1691,0
20230601,132900,384013984,1691,1694,1694,1691,864
20230601,132800,382551943,1691,1691,1691,1691,0
20230601,132700,382551943,1691,1691,1691,1691,0
20230601,132600,382551943,1691,1691,1691,1691,0
20230601,132500,382551943,1691,1692,1692,1691,243
20230601,132400,382140980,1691,1696,1696,1691,1000
20230601,132300,380449573,1699,1699,1699,1699,6
20230601,132200,380439379,1700,1702,1702,1700,533
20230601,132100,379533197,1705,1705,1705,1705,394
20230601,132000,378861427,1700,1705,1705,1700,15
20230601,131900,378835902,1697,1697,1697,1697,0
20230601,131800,378835902,1697,1698,1698,1697,100
20230601,131700,378666152,1692,1692,1692,1692,0
20230601,131600,378666152,1692,1693,1693,1692,1500
20230601,131500,376128101,1696,1697,1698,1693,2052
20230601,131400,372651041,1697,1697,1697,1697,61
20230601,131300,372547524,1696,1696,1696,1696,0
20230601,131200,372547524,1696,1696,1696,1696,0
20230601,131100,372547524,1696,1702,1702,1696,244
20230601,131000,372132829,1707,1707,1707,1707,0
20230601,130900,372132829,1707,1707,1707,1707,0
20230601,130800,372132829,1707,1707,1707,1707,2
20230601,130700,372129415,1708,1708,1708,1708,0
20230601,130600,372129415,1708,1708,1708,1708,2
20230601,130500,372125999,1692,1703,1703,1692,1039
20230601,130400,370362503,1702,1705,1705,1702,436
20230601,130300,369619950,1702,1702,1702,1702,0
20230601,130200,369619950,1702,1702,1702,1702,0
20230601,130100,369619950,1702,1702,1702,1702,111
20230601,130000,369431028,1700,1700,1700,1700,0
20230601,125900,369431028,1700,1700,1700,1700,0
20230601,125800,369431028,1700,1700,1700,1700,0
20230601,125700,369431028,1700,1704,1704,1700,3130
20230601,125600,364102499,1705,1706,1706,1705,3
20230601,125500,364097382,1706,1706,1706,1706,1
20230601,125400,364095676,1707,1707,1707,1707,1
20230601,125300,364093969,1708,1708,1711,1708,661
20230601,125200,362964808,1708,1703,1708,1703,428
20230601,125100,362233799,1703,1703,1703,1703,12
20230601,125000,362213363,1701,1701,1701,1701,0
20230601,124900,362213363,1701,1701,1701,1701,336
20230601,124800,361641827,1701,1701,1701,1701,0
20230601,124700,361641827,1701,1701,1701,1701,100
20230601,124600,361471727,1708,1708,1708,1708,0
20230601,124500,361471727,1708,1708,1708,1708,0
20230601,124400,361471727,1708,1708,1708,1708,464
20230601,124300,360679215,1708,1708,1708,1708,1
20230601,124200,360677507,1700,1700,1700,1700,1
20230601,124100,360675807,1708,1708,1708,1708,30
20230601,124000,360624567,1700,1700,1708,1700,7
20230601,123900,360612627,1707,1710,1710,1707,15
20230601,123800,360587003,1710,1709,1710,1708,1378
20230601,123700,358230715,1710,1707,1710,1707,1150
20230601,123600,356265030,1709,1709,1709,1709,90
20230601,123500,356111220,1709,1697,1709,1697,459
20230601,123400,355332098,1697,1694,1697,1694,3811
20230601,123300,348868787,1694,1694,1694,1694,269
20230601,123200,348413101,1694,1694,1696,1694,1450
20230601,123100,345955501,1695,1697,1710,1695,1576
20230601,123000,343279412,1697,1697,1697,1697,1559
20230601,122900,340633789,1697,1699,1699,1697,1071
20230601,122800,338815285,1702,1702,1702,1702,0
20230601,122700,338815285,1702,1703,1703,1702,231
20230601,122600,338422017,1710,1710,1710,1710,50
20230601,122500,338336517,1710,1710,1710,1710,159
20230601,122400,338064627,1712,1713,1713,1712,1336
20230601,122300,335776067,1713,1711,1720,1711,1073
20230601,122200,333930887,1710,1710,1710,1710,207
20230601,122100,333576917,1710,1710,1710,1710,143
20230601,122000,333332387,1710,1706,1710,1706,70
20230601,121900,333212711,1706,1702,1706,1702,4503
20230601,121800,325548553,1702,1702,1702,1702,50
20230601,121700,325463453,1706,1699,1706,1699,140
20230601,121600,325225579,1699,1700,1700,1699,100
20230601,121500,325055649,1697,1701,1701,1697,200
20230601,121400,324715955,1707,1708,1708,1707,223
20230601,121300,324335179,1698,1698,1698,1698,0
20230601,121200,324335179,1698,1698,1698,1698,0
20230601,121100,324335179,1698,1698,1698,1698,0
20230601,121000,324335179,1698,1698,1698,1698,0
20230601,120900,324335179,1698,1698,1698,1698,0
20230601,120800,324335179,1698,1698,1698,1698,0
20230601,120700,324335179,1698,1698,1698,1698,17
20230601,120600,324306313,1709,1709,1709,1709,741
20230601,120500,323039944,1709,1695,1709,1695,1989
20230601,120400,319667189,1695,1697,1708,1695,259
20230601,120300,319227012,1692,1692,1692,1692,0
20230601,120200,319227012,1692,1692,1692,1692,574
20230601,120100,318255804,1692,1692,1692,1692,101
20230601,120000,318084912,1692,1692,1692,1692,161
20230601,115900,317812500,1692,1694,1694,1691,1364
20230601,115800,315503593,1694,1697,1697,1694,1391
20230601,115700,313144237,1697,1697,1697,1697,600
20230601,115600,312126037,1697,1697,1697,1697,0
20230601,115500,312126037,1697,1697,1697,1697,1
20230601,115400,312124340,1698,1698,1698,1697,96
20230601,115300,311961342,1699,1699,1699,1699,0
20230601,115200,311961342,1699,1709,1709,1699,209
20230601,115100,311604589,1709,1699,1709,1699,87
20230601,115000,311456756,1699,1699,1699,1699,0
20230601,114900,311456756,1699,1699,1699,1699,10
20230601,114800,311439766,1699,1718,1718,1698,1710
20230601,114700,308535238,1702,1702,1702,1702,2129
20230601,114600,304911680,1700,1700,1700,1700,0
20230601,114500,304911680,1700,1701,1701,1700,100
20230601,114400,304741628,1702,1702,1702,1702,852
20230601,114300,303291524,1702,1705,1705,1702,1567
20230601,114200,300620071,1705,1705,1705,1705,1
20230601,114100,300618366,1702,1702,1702,1702,0
20230601,114000,300618366,1702,1702,1702,1702,0
20230601,113900,300618366,1702,1702,1702,1702,0
20230601,113800,300618366,1702,1702,1702,1702,83
20230601,113700,300477100,1702,1702,1702,1702,0
20230601,113600,300477100,1702,1702,1702,1702,6
20230601,113500,300466888,1699,1699,1699,1699,0
20230601,113400,300466888,1699,1701,1701,1699,2693
20230601,113300,295889639,1700,1700,1700,1700,222
20230601,113200,295512239,1700,1700,1700,1700,0
20230601,113100,295512239,1700,1700,1700,1700,842
20230601,113000,294080839,1700,1700,1700,1700,0
20230601,112900,294080839,1700,1702,1702,1700,591
20230601,112800,293075463,1705,1705,1705,1705,2
20230601,112700,293072053,1703,1703,1703,1703,5
20230601,112600,293063538,1703,1705,1705,1703,122
20230601,112500,292855542,1703,1703,1703,1703,0
20230601,112400,292855542,1703,1703,1703,1703,318
20230601,112300,292313988,1703,1703,1703,1703,300
20230601,112200,291803088,1702,1702,1702,1702,0
20230601,112100,291803088,1702,1703,1703,1702,52
20230601,112000,291714554,1703,1704,1704,1703,646
20230601,111900,290614173,1704,1704,1704,1704,5
20230601,111800,290605653,1702,1702,1702,1702,0
20230601,111700,290605653,1702,1702,1702,1702,0
20230601,111600,290605653,1702,1702,1702,1702,50
20230601,111500,290520553,1704,1705,1705,1703,112
20230601,111400,290329728,1705,1705,1705,1703,304
20230601,111300,289811608,1705,1705,1705,1705,8
20230601,111200,289797968,1703,1703,1703,1703,0
20230601,111100,289797968,1703,1703,1703,1703,32
20230601,111000,289743472,1703,1703,1703,1703,151
20230601,110900,289486319,1703,1702,1703,1702,101
20230601,110800,289314366,1700,1700,1700,1700,200
20230601,110700,288974366,1700,1701,1701,1700,687
20230601,110600,287806453,1702,1703,1703,1702,34
20230601,110500,287748555,1704,1704,1704,1704,0
20230601,110400,287748555,1704,1704,1704,1704,0
20230601,110300,287748555,1704,1705,1705,1702,1113
20230601,110200,285852053,1704,1705,1705,1704,530
20230601,110100,284948461,1705,1706,1706,1705,45
20230601,110000,284871735,1705,1708,1708,1705,1701
20230601,105900,281970962,1708,1708,1708,1708,814
20230601,105800,280580650,1708,1708,1708,1708,214
20230601,105700,280215138,1709,1708,1709,1708,550
20230601,105600,279275488,1709,1709,1709,1709,86
20230601,105500,279128514,1709,1711,1711,1709,166
20230601,105400,278844765,1711,1711,1711,1711,30
20230601,105300,278793435,1723,1723,1723,1723,0
20230601,105200,278793435,1723,1723,1723,1723,2
20230601,105100,278789989,1712,1711,1728,1711,493
20230601,105000,277944566,1711,1709,1728,1709,185
20230601,104900,277626674,1709,1711,1711,1709,700
20230601,104800,276429641,1709,1709,1709,1709,0
20230601,104700,276429641,1709,1709,1709,1709,0
20230601,104600,276429641,1709,1709,1709,1709,0
20230601,104500,276429641,1709,1709,1709,1709,0
20230601,104400,276429641,1709,1709,1709,1709,0
20230601,104300,276429641,1709,1711,1711,1709,340
20230601,104200,275848003,1711,1711,1711,1711,0
20230601,104100,275848003,1711,1712,1712,1711,760
20230601,104000,274547501,1711,1711,1711,1711,1505
20230601,103900,271972446,1711,1711,1711,1711,33
20230601,103800,271915983,1722,1722,1722,1722,0
20230601,103700,271915983,1722,1723,1723,1722,69
20230601,103600,271797115,1723,1723,1723,1723,1
20230601,103500,271795392,1711,1711,1711,1711,1
20230601,103400,271793681,1724,1724,1724,1724,0
20230601,103300,271793681,1724,1724,1724,1724,0
20230601,103200,271793681,1724,1715,1724,1709,3544
20230601,103100,265719872,1715,1715,1715,1715,1371
20230601,103000,263368607,1712,1715,1715,1712,1000
20230601,102900,261655498,1725,1725,1725,1725,55
20230601,102800,261560623,1725,1725,1725,1725,100
20230601,102700,261388123,1725,1726,1726,1725,145
20230601,102600,261137968,1727,1727,1727,1727,151
20230601,102500,260877191,1725,1725,1727,1725,325
20230601,102400,260316560,1725,1725,1725,1725,1046
20230601,102300,258512210,1722,1723,1725,1722,348
20230601,102200,257912548,1723,1721,1723,1720,4699
20230601,102100,249820988,1719,1720,1720,1718,1799
20230601,102000,246727130,1720,1709,1720,1709,590
20230601,101900,245715542,1720,1720,1720,1720,0
20230601,101800,245715542,1720,1720,1720,1720,0
20230601,101700,245715542,1720,1709,1720,1709,3001
20230601,101600,240586822,1708,1720,1722,1708,879
20230601,101500,239078138,1710,1710,1710,1710,2000
20230601,101400,235658138,1720,1721,1721,1720,478
20230601,101300,234835524,1709,1709,1709,1709,2000
20230601,101200,231417524,1709,1711,1711,1709,1141
20230601,101100,229465410,1709,1709,1709,1709,0
20230601,101000,229465410,1709,1709,1709,1709,0
20230601,100900,229465410,1709,1709,1709,1709,0
20230601,100800,229465410,1709,1709,1709,1709,0
20230601,100700,229465410,1709,1709,1709,1709,0
20230601,100600,229465410,1709,1714,1714,1709,1553
20230601,100500,226805003,1713,1714,1714,1713,1064
20230601,100400,224981371,1713,1713,1713,1713,7
20230601,100300,224969380,1711,1712,1712,1711,50
20230601,100200,224883795,1708,1708,1708,1708,0
20230601,100100,224883795,1708,1708,1708,1708,326
20230601,100000,224326987,1714,1714,1714,1714,390
20230601,095900,223658527,1714,1723,1724,1714,1022
20230601,095800,221903852,1725,1726,1726,1725,23
20230601,095700,221864173,1726,1726,1726,1726,600
20230601,095600,220828573,1715,1716,1716,1715,138
20230601,095500,220591871,1715,1719,1719,1715,471
20230601,095400,219782333,1719,1719,1719,1719,213
20230601,095300,219416186,1719,1708,1719,1708,1041
20230601,095200,217629314,1708,1706,1708,1706,540
20230601,095100,216707204,1706,1706,1706,1706,30
20230601,095000,216656024,1705,1705,1705,1705,326
20230601,094900,216100194,1706,1706,1707,1706,1491
20230601,094800,213556087,1706,1706,1706,1706,10
20230601,094700,213539027,1706,1697,1706,1697,19
20230601,094600,213506757,1697,1697,1697,1697,600
20230601,094500,212488557,1698,1702,1702,1698,2934
20230601,094400,207502732,1702,1702,1702,1702,300
20230601,094300,206992132,1702,1702,1702,1702,0
20230601,094200,206992132,1702,1702,1702,1698,2242
20230601,094100,203184432,1699,1707,1707,1699,371
20230601,094000,202551951,1705,1703,1705,1703,3554
20230601,093900,196498101,1697,1699,1699,1697,352
20230601,093800,195900355,1699,1719,1719,1697,25658
20230601,093700,152183876,1720,1721,1725,1720,1758
20230601,093600,149159544,1721,1725,1725,1721,2305
20230601,093500,145190130,1725,1726,1726,1725,218
20230601,093400,144813978,1726,1733,1735,1726,1113
20230601,093300,142884519,1733,1731,1733,1729,1790
20230601,093200,139785527,1731,1730,1731,1730,377
20230601,093100,139133257,1731,1732,1733,1731,338
20230601,093000,138547897,1732,1735,1735,1732,54
20230601,092900,138454219,1735,1735,1735,1735,33
20230601,092800,138396964,1726,1735,1735,1726,35
20230601,092700,138336257,1736,1736,1736,1736,51
20230601,092600,138247721,1737,1737,1737,1737,1
20230601,092500,138245984,1738,1738,1738,1738,500
20230601,092400,137376984,1742,1735,1742,1715,5134
20230601,092300,128496694,1744,1735,1744,1735,50
20230601,092200,128409854,1733,1733,1733,1733,255
20230601,092100,127967939,1733,1733,1733,1732,378
20230601,092000,127313113,1732,1744,1747,1732,5477
20230601,091900,117800152,1733,1733,1745,1732,5494
20230601,091800,108239117,1740,1741,1741,1733,2126
20230601,091700,104538935,1741,1731,1741,1731,5494
20230601,091600,95003496,1731,1735,1737,1731,2937
20230601,091500,89913925,1737,1738,1738,1737,675
20230601,091400,88740985,1738,1724,1738,1724,6799
20230601,091300,76964110,1724,1718,1724,1718,3074
20230601,091200,71676469,1712,1711,1712,1711,195
20230601,091100,71342779,1711,1728,1728,1711,1103
20230601,091000,69443190,1723,1729,1729,1723,274
20230601,090900,68969820,1723,1730,1730,1723,1812
20230601,090800,65845891,1730,1721,1730,1710,3745
20230601,090700,59392700,1709,1708,1709,1708,2
20230601,090600,59389283,1714,1723,1724,1702,3213
20230601,090500,53893715,1726,1713,1726,1713,2652
20230601,090400,49336376,1700,1701,1701,1700,593
20230601,090300,48328183,1699,1701,1701,1699,2207
20230601,090200,44575984,1699,1706,1706,1698,2459
20230601,090100,40395781,1705,1717,1720,1705,6899
20230601,090000,28596836,1720,1705,1726,1705,15957