KissMeData/008700/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210300,3005174310,2170,2170,2170,2170,17230
20230601,210200,3005174310,2170,2170,2170,2170,0
20230601,210100,3005174310,2170,2170,2170,2170,0
20230601,210000,3005174310,2170,2170,2170,2170,0
20230601,205900,3005174310,2170,2170,2170,2170,0
20230601,205800,3005174310,2170,2170,2170,2170,0
20230601,205700,3005174310,2170,2170,2170,2170,0
20230601,205600,3005174310,2170,2170,2170,2170,0
20230601,205500,3005174310,2170,2170,2170,2170,0
20230601,205400,3005174310,2170,2170,2170,2170,0
20230601,205300,3005174310,2170,2170,2170,2170,0
20230601,205200,3005174310,2170,2170,2170,2170,0
20230601,205100,3005174310,2170,2170,2170,2170,0
20230601,205000,3005174310,2170,2170,2170,2170,0
20230601,204900,3005174310,2170,2170,2170,2170,0
20230601,204800,3005174310,2170,2170,2170,2170,0
20230601,204700,3005174310,2170,2170,2170,2170,0
20230601,204600,3005174310,2170,2170,2170,2170,0
20230601,204500,3005174310,2170,2170,2170,2170,0
20230601,204400,3005174310,2170,2170,2170,2170,0
20230601,204300,3005174310,2170,2170,2170,2170,0
20230601,204200,3005174310,2170,2170,2170,2170,0
20230601,204100,3005174310,2170,2170,2170,2170,0
20230601,204000,3005174310,2170,2170,2170,2170,0
20230601,203900,3005174310,2170,2170,2170,2170,0
20230601,203800,3005174310,2170,2170,2170,2170,0
20230601,203700,3005174310,2170,2170,2170,2170,0
20230601,203600,3005174310,2170,2170,2170,2170,0
20230601,203500,3005174310,2170,2170,2170,2170,0
20230601,203400,3005174310,2170,2170,2170,2170,0
20230601,203300,3005174310,2170,2170,2170,2170,17230
20230601,203200,3005174310,2170,2170,2170,2170,0
20230601,203100,3005174310,2170,2170,2170,2170,0
20230601,203000,3005174310,2170,2170,2170,2170,0
20230601,202900,3005174310,2170,2170,2170,2170,0
20230601,202800,3005174310,2170,2170,2170,2170,0
20230601,202700,3005174310,2170,2170,2170,2170,0
20230601,202600,3005174310,2170,2170,2170,2170,0
20230601,202500,3005174310,2170,2170,2170,2170,0
20230601,202400,3005174310,2170,2170,2170,2170,0
20230601,202300,3005174310,2170,2170,2170,2170,0
20230601,202200,3005174310,2170,2170,2170,2170,0
20230601,202100,3005174310,2170,2170,2170,2170,0
20230601,202000,3005174310,2170,2170,2170,2170,0
20230601,201900,3005174310,2170,2170,2170,2170,0
20230601,201800,3005174310,2170,2170,2170,2170,0
20230601,201700,3005174310,2170,2170,2170,2170,0
20230601,201600,3005174310,2170,2170,2170,2170,0
20230601,201500,3005174310,2170,2170,2170,2170,0
20230601,201400,3005174310,2170,2170,2170,2170,0
20230601,201300,3005174310,2170,2170,2170,2170,0
20230601,201200,3005174310,2170,2170,2170,2170,0
20230601,201100,3005174310,2170,2170,2170,2170,0
20230601,201000,3005174310,2170,2170,2170,2170,0
20230601,200900,3005174310,2170,2170,2170,2170,0
20230601,200800,3005174310,2170,2170,2170,2170,0
20230601,200700,3005174310,2170,2170,2170,2170,0
20230601,200600,3005174310,2170,2170,2170,2170,0
20230601,200500,3005174310,2170,2170,2170,2170,0
20230601,200400,3005174310,2170,2170,2170,2170,0
20230601,200300,3005174310,2170,2170,2170,2170,17230
20230601,200200,3005174310,2170,2170,2170,2170,0
20230601,200100,3005174310,2170,2170,2170,2170,0
20230601,200000,3005174310,2170,2170,2170,2170,0
20230601,195900,3005174310,2170,2170,2170,2170,0
20230601,195800,3005174310,2170,2170,2170,2170,0
20230601,195700,3005174310,2170,2170,2170,2170,0
20230601,195600,3005174310,2170,2170,2170,2170,0
20230601,195500,3005174310,2170,2170,2170,2170,0
20230601,195400,3005174310,2170,2170,2170,2170,0
20230601,195300,3005174310,2170,2170,2170,2170,0
20230601,195200,3005174310,2170,2170,2170,2170,0
20230601,195100,3005174310,2170,2170,2170,2170,0
20230601,195000,3005174310,2170,2170,2170,2170,0
20230601,194900,3005174310,2170,2170,2170,2170,0
20230601,194800,3005174310,2170,2170,2170,2170,0
20230601,194700,3005174310,2170,2170,2170,2170,0
20230601,194600,3005174310,2170,2170,2170,2170,0
20230601,194500,3005174310,2170,2170,2170,2170,0
20230601,194400,3005174310,2170,2170,2170,2170,0
20230601,194300,3005174310,2170,2170,2170,2170,0
20230601,194200,3005174310,2170,2170,2170,2170,0
20230601,194100,3005174310,2170,2170,2170,2170,0
20230601,194000,3005174310,2170,2170,2170,2170,0
20230601,193900,3005174310,2170,2170,2170,2170,0
20230601,193800,3005174310,2170,2170,2170,2170,0
20230601,193700,3005174310,2170,2170,2170,2170,0
20230601,193600,3005174310,2170,2170,2170,2170,0
20230601,193500,3005174310,2170,2170,2170,2170,0
20230601,193400,3005174310,2170,2170,2170,2170,0
20230601,193300,3005174310,2170,2170,2170,2170,17230
20230601,193200,3005174310,2170,2170,2170,2170,0
20230601,193100,3005174310,2170,2170,2170,2170,0
20230601,193000,3005174310,2170,2170,2170,2170,0
20230601,192900,3005174310,2170,2170,2170,2170,0
20230601,192800,3005174310,2170,2170,2170,2170,0
20230601,192700,3005174310,2170,2170,2170,2170,0
20230601,192600,3005174310,2170,2170,2170,2170,0
20230601,192500,3005174310,2170,2170,2170,2170,0
20230601,192400,3005174310,2170,2170,2170,2170,0
20230601,192300,3005174310,2170,2170,2170,2170,0
20230601,192200,3005174310,2170,2170,2170,2170,0
20230601,192100,3005174310,2170,2170,2170,2170,0
20230601,192000,3005174310,2170,2170,2170,2170,0
20230601,191900,3005174310,2170,2170,2170,2170,0
20230601,191800,3005174310,2170,2170,2170,2170,0
20230601,191700,3005174310,2170,2170,2170,2170,0
20230601,191600,3005174310,2170,2170,2170,2170,0
20230601,191500,3005174310,2170,2170,2170,2170,0
20230601,191400,3005174310,2170,2170,2170,2170,0
20230601,191300,3005174310,2170,2170,2170,2170,0
20230601,191200,3005174310,2170,2170,2170,2170,0
20230601,191100,3005174310,2170,2170,2170,2170,0
20230601,191000,3005174310,2170,2170,2170,2170,0
20230601,190900,3005174310,2170,2170,2170,2170,0
20230601,190800,3005174310,2170,2170,2170,2170,0
20230601,190700,3005174310,2170,2170,2170,2170,0
20230601,190600,3005174310,2170,2170,2170,2170,0
20230601,190500,3005174310,2170,2170,2170,2170,0
20230601,190400,3005174310,2170,2170,2170,2170,0
20230601,190300,3005174310,2170,2170,2170,2170,17230
20230601,190200,3005174310,2170,2170,2170,2170,0
20230601,190100,3005174310,2170,2170,2170,2170,0
20230601,190000,3005174310,2170,2170,2170,2170,0
20230601,185900,3005174310,2170,2170,2170,2170,0
20230601,185800,3005174310,2170,2170,2170,2170,0
20230601,185700,3005174310,2170,2170,2170,2170,0
20230601,185600,3005174310,2170,2170,2170,2170,0
20230601,185500,3005174310,2170,2170,2170,2170,0
20230601,185400,3005174310,2170,2170,2170,2170,0
20230601,185300,3005174310,2170,2170,2170,2170,0
20230601,185200,3005174310,2170,2170,2170,2170,0
20230601,185100,3005174310,2170,2170,2170,2170,0
20230601,185000,3005174310,2170,2170,2170,2170,0
20230601,184900,3005174310,2170,2170,2170,2170,0
20230601,184800,3005174310,2170,2170,2170,2170,0
20230601,184700,3005174310,2170,2170,2170,2170,0
20230601,184600,3005174310,2170,2170,2170,2170,0
20230601,184500,3005174310,2170,2170,2170,2170,0
20230601,184400,3005174310,2170,2170,2170,2170,0
20230601,184300,3005174310,2170,2170,2170,2170,0
20230601,184200,3005174310,2170,2170,2170,2170,0
20230601,184100,3005174310,2170,2170,2170,2170,0
20230601,184000,3005174310,2170,2170,2170,2170,0
20230601,183900,3005174310,2170,2170,2170,2170,0
20230601,183800,3005174310,2170,2170,2170,2170,0
20230601,183700,3005174310,2170,2170,2170,2170,0
20230601,183600,3005174310,2170,2170,2170,2170,0
20230601,183500,3005174310,2170,2170,2170,2170,0
20230601,183400,3005174310,2170,2170,2170,2170,0
20230601,183300,3005174310,2170,2170,2170,2170,17230
20230601,183200,3005174310,2170,2170,2170,2170,0
20230601,183100,3005174310,2170,2170,2170,2170,0
20230601,183000,3005174310,2170,2170,2170,2170,0
20230601,182900,3005174310,2170,2170,2170,2170,0
20230601,182800,3005174310,2170,2170,2170,2170,0
20230601,182700,3005174310,2170,2170,2170,2170,0
20230601,182600,3005174310,2170,2170,2170,2170,0
20230601,182500,3005174310,2170,2170,2170,2170,0
20230601,182400,3005174310,2170,2170,2170,2170,0
20230601,182300,3005174310,2170,2170,2170,2170,0
20230601,182200,3005174310,2170,2170,2170,2170,0
20230601,182100,3005174310,2170,2170,2170,2170,0
20230601,182000,3005174310,2170,2170,2170,2170,0
20230601,181900,3005174310,2170,2170,2170,2170,0
20230601,181800,3005174310,2170,2170,2170,2170,0
20230601,181700,3005174310,2170,2170,2170,2170,0
20230601,181600,3005174310,2170,2170,2170,2170,0
20230601,181500,3005174310,2170,2170,2170,2170,0
20230601,181400,3005174310,2170,2170,2170,2170,0
20230601,181300,3005174310,2170,2170,2170,2170,0
20230601,181200,3005174310,2170,2170,2170,2170,0
20230601,181100,3005174310,2170,2170,2170,2170,0
20230601,181000,3005174310,2170,2170,2170,2170,0
20230601,180900,3005174310,2170,2170,2170,2170,0
20230601,180800,3005174310,2170,2170,2170,2170,0
20230601,180700,3005174310,2170,2170,2170,2170,0
20230601,180600,3005174310,2170,2170,2170,2170,0
20230601,180500,3005174310,2170,2170,2170,2170,0
20230601,180400,3005174310,2170,2170,2170,2170,0
20230601,180300,3005174310,2170,2170,2170,2170,17230
20230601,180200,3005174310,2170,2170,2170,2170,0
20230601,180100,3005174310,2170,2170,2170,2170,0
20230601,180000,3005174310,2170,2170,2170,2170,0
20230601,175900,3005174310,2170,2170,2170,2170,0
20230601,175800,3005174310,2170,2170,2170,2170,0
20230601,175700,3005174310,2170,2170,2170,2170,0
20230601,175600,3005174310,2170,2170,2170,2170,0
20230601,175500,3005174310,2170,2170,2170,2170,0
20230601,175400,3005174310,2170,2170,2170,2170,0
20230601,175300,3005174310,2170,2170,2170,2170,0
20230601,175200,3005174310,2170,2170,2170,2170,0
20230601,175100,3005174310,2170,2170,2170,2170,0
20230601,175000,3005174310,2170,2170,2170,2170,0
20230601,174900,3005174310,2170,2170,2170,2170,0
20230601,174800,3005174310,2170,2170,2170,2170,0
20230601,174700,3005174310,2170,2170,2170,2170,0
20230601,174600,3005174310,2170,2170,2170,2170,0
20230601,174500,3005174310,2170,2170,2170,2170,0
20230601,174400,3005174310,2170,2170,2170,2170,0
20230601,174300,3005174310,2170,2170,2170,2170,0
20230601,174200,3005174310,2170,2170,2170,2170,0
20230601,174100,3005174310,2170,2170,2170,2170,0
20230601,174000,3005174310,2170,2170,2170,2170,0
20230601,173900,3005174310,2170,2170,2170,2170,0
20230601,173800,3005174310,2170,2170,2170,2170,0
20230601,173700,3005174310,2170,2170,2170,2170,0
20230601,173600,3005174310,2170,2170,2170,2170,0
20230601,173500,3005174310,2170,2170,2170,2170,0
20230601,173400,3005174310,2170,2170,2170,2170,0
20230601,173300,3005174310,2170,2170,2170,2170,17230
20230601,173200,3005174310,2170,2170,2170,2170,0
20230601,173100,3005174310,2170,2170,2170,2170,0
20230601,173000,3005174310,2170,2170,2170,2170,0
20230601,172900,3005174310,2170,2170,2170,2170,0
20230601,172800,3005174310,2170,2170,2170,2170,0
20230601,172700,3005174310,2170,2170,2170,2170,0
20230601,172600,3005174310,2170,2170,2170,2170,0
20230601,172500,3005174310,2170,2170,2170,2170,0
20230601,172400,3005174310,2170,2170,2170,2170,0
20230601,172300,3005174310,2170,2170,2170,2170,0
20230601,172200,3005174310,2170,2170,2170,2170,0
20230601,172100,3005174310,2170,2170,2170,2170,0
20230601,172000,3005174310,2170,2170,2170,2170,0
20230601,171900,3005174310,2170,2170,2170,2170,0
20230601,171800,3005174310,2170,2170,2170,2170,0
20230601,171700,3005174310,2170,2170,2170,2170,0
20230601,171600,3005174310,2170,2170,2170,2170,0
20230601,171500,3005174310,2170,2170,2170,2170,0
20230601,171400,3005174310,2170,2170,2170,2170,0
20230601,171300,3005174310,2170,2170,2170,2170,0
20230601,171200,3005174310,2170,2170,2170,2170,0
20230601,171100,3005174310,2170,2170,2170,2170,0
20230601,171000,3005174310,2170,2170,2170,2170,0
20230601,170900,3005174310,2170,2170,2170,2170,0
20230601,170800,3005174310,2170,2170,2170,2170,0
20230601,170700,3005174310,2170,2170,2170,2170,0
20230601,170600,3005174310,2170,2170,2170,2170,0
20230601,170500,3005174310,2170,2170,2170,2170,0
20230601,170400,3005174310,2170,2170,2170,2170,0
20230601,170300,3005174310,2170,2170,2170,2170,17230
20230601,170200,3005174310,2170,2170,2170,2170,0
20230601,170100,3005174310,2170,2170,2170,2170,0
20230601,170000,3005174310,2170,2170,2170,2170,0
20230601,165900,3005174310,2170,2170,2170,2170,0
20230601,165800,3005174310,2170,2170,2170,2170,0
20230601,165700,3005174310,2170,2170,2170,2170,0
20230601,165600,3005174310,2170,2170,2170,2170,0
20230601,165500,3005174310,2170,2170,2170,2170,0
20230601,165400,3005174310,2170,2170,2170,2170,0
20230601,165300,3005174310,2170,2170,2170,2170,0
20230601,165200,3005174310,2170,2170,2170,2170,0
20230601,165100,3005174310,2170,2170,2170,2170,0
20230601,165000,3005174310,2170,2170,2170,2170,0
20230601,164900,3005174310,2170,2170,2170,2170,0
20230601,164800,3005174310,2170,2170,2170,2170,0
20230601,164700,3005174310,2170,2170,2170,2170,0
20230601,164600,3005174310,2170,2170,2170,2170,0
20230601,164500,3005174310,2170,2170,2170,2170,0
20230601,164400,3005174310,2170,2170,2170,2170,0
20230601,164300,3005174310,2170,2170,2170,2170,0
20230601,164200,3005174310,2170,2170,2170,2170,0
20230601,164100,3005174310,2170,2170,2170,2170,0
20230601,164000,3005174310,2170,2170,2170,2170,0
20230601,163900,3005174310,2170,2170,2170,2170,0
20230601,163800,3005174310,2170,2170,2170,2170,0
20230601,163700,3005174310,2170,2170,2170,2170,0
20230601,163600,3005174310,2170,2170,2170,2170,0
20230601,163500,3005174310,2170,2170,2170,2170,0
20230601,163400,3005174310,2170,2170,2170,2170,0
20230601,163300,3005174310,2170,2170,2170,2170,17230
20230601,163200,3005174310,2170,2170,2170,2170,0
20230601,163100,3005174310,2170,2170,2170,2170,0
20230601,163000,3005174310,2170,2170,2170,2170,0
20230601,162900,3005174310,2170,2170,2170,2170,0
20230601,162800,3005174310,2170,2170,2170,2170,0
20230601,162700,3005174310,2170,2170,2170,2170,0
20230601,162600,3005174310,2170,2170,2170,2170,0
20230601,162500,3005174310,2170,2170,2170,2170,0
20230601,162400,3005174310,2170,2170,2170,2170,0
20230601,162300,3005174310,2170,2170,2170,2170,0
20230601,162200,3005174310,2170,2170,2170,2170,0
20230601,162100,3005174310,2170,2170,2170,2170,0
20230601,162000,3005174310,2170,2170,2170,2170,0
20230601,161900,3005174310,2170,2170,2170,2170,0
20230601,161800,3005174310,2170,2170,2170,2170,0
20230601,161700,3005174310,2170,2170,2170,2170,0
20230601,161600,3005174310,2170,2170,2170,2170,0
20230601,161500,3005174310,2170,2170,2170,2170,0
20230601,161400,3005174310,2170,2170,2170,2170,0
20230601,161300,3005174310,2170,2170,2170,2170,0
20230601,161200,3005174310,2170,2170,2170,2170,0
20230601,161100,3005174310,2170,2170,2170,2170,0
20230601,161000,3005174310,2170,2170,2170,2170,0
20230601,160900,3005174310,2170,2170,2170,2170,0
20230601,160800,3005174310,2170,2170,2170,2170,0
20230601,160700,3005174310,2170,2170,2170,2170,0
20230601,160600,3005174310,2170,2170,2170,2170,0
20230601,160500,3005174310,2170,2170,2170,2170,0
20230601,160400,3005174310,2170,2170,2170,2170,0
20230601,160300,3005174310,2170,2170,2170,2170,17230
20230601,160200,3005174310,2170,2170,2170,2170,0
20230601,160100,3005174310,2170,2170,2170,2170,0
20230601,160000,3005174310,2170,2170,2170,2170,0
20230601,155900,3005174310,2170,2170,2170,2170,0
20230601,155800,3005174310,2170,2170,2170,2170,0
20230601,155700,3005174310,2170,2170,2170,2170,0
20230601,155600,3005174310,2170,2170,2170,2170,0
20230601,155500,3005174310,2170,2170,2170,2170,0
20230601,155400,3005174310,2170,2170,2170,2170,0
20230601,155300,3005174310,2170,2170,2170,2170,0
20230601,155200,3005174310,2170,2170,2170,2170,0
20230601,155100,3005174310,2170,2170,2170,2170,0
20230601,155000,3005174310,2170,2170,2170,2170,0
20230601,154900,3005174310,2170,2170,2170,2170,0
20230601,154800,3005174310,2170,2170,2170,2170,0
20230601,154700,3005174310,2170,2170,2170,2170,0
20230601,154600,3005174310,2170,2170,2170,2170,0
20230601,154500,3005174310,2170,2170,2170,2170,0
20230601,154400,3005174310,2170,2170,2170,2170,0
20230601,154300,3005174310,2170,2170,2170,2170,0
20230601,154200,3005174310,2170,2170,2170,2170,0
20230601,154100,3005174310,2170,2170,2170,2170,0
20230601,154000,3005174310,2170,2170,2170,2170,0
20230601,153900,3005174310,2170,2170,2170,2170,0
20230601,153800,3005174310,2170,2170,2170,2170,0
20230601,153700,3005174310,2170,2170,2170,2170,0
20230601,153600,3005174310,2170,2170,2170,2170,0
20230601,153500,3005174310,2170,2170,2170,2170,0
20230601,153400,3005174310,2170,2170,2170,2170,0
20230601,153300,3005174310,2170,2170,2170,2170,17230
20230601,153200,3005174310,2170,2170,2170,2170,0
20230601,153100,3005174310,2170,2170,2170,2170,0
20230601,153000,3005174310,2170,2170,2170,2170,17230
20230601,152900,2967785210,2175,2175,2175,2175,0
20230601,152800,2967785210,2175,2175,2175,2175,0
20230601,152700,2967785210,2175,2175,2175,2175,0
20230601,152600,2967785210,2175,2175,2175,2175,0
20230601,152500,2967785210,2175,2175,2175,2175,0
20230601,152400,2967785210,2175,2175,2175,2175,0
20230601,152300,2967785210,2175,2175,2175,2175,0
20230601,152200,2967785210,2175,2175,2175,2175,0
20230601,152100,2967785210,2175,2175,2175,2175,0
20230601,152000,2967785210,2175,2175,2175,2175,0
20230601,151900,2967785210,2175,2170,2175,2170,2240
20230601,151800,2962924310,2170,2165,2175,2165,7312
20230601,151700,2947033185,2165,2170,2170,2165,8747
20230601,151600,2928052770,2170,2170,2175,2170,4523
20230601,151500,2918237790,2175,2180,2180,2170,2129
20230601,151400,2913612785,2170,2175,2175,2170,3692
20230601,151300,2905584845,2175,2165,2175,2165,184
20230601,151200,2905185540,2170,2170,2170,2165,84
20230601,151100,2905003320,2170,2170,2170,2165,5278
20230601,151000,2893576420,2170,2170,2175,2165,482
20230601,150900,2892530505,2175,2170,2175,2170,4719
20230601,150800,2882290265,2175,2180,2180,2170,5092
20230601,150700,2871190260,2180,2180,2180,2175,1263
20230601,150600,2868443200,2175,2175,2180,2175,3486
20230601,150500,2860858650,2175,2170,2175,2165,1508
20230601,150400,2857586295,2175,2170,2175,2170,925
20230601,150300,2855578675,2175,2170,2175,2170,2661
20230601,150200,2849796575,2170,2175,2175,2170,3154
20230601,150100,2842952385,2175,2170,2175,2170,1001
20230601,150000,2840780210,2170,2175,2175,2170,281
20230601,145900,2840169940,2175,2175,2175,2175,166
20230601,145800,2839808890,2175,2175,2175,2175,881
20230601,145700,2837892715,2170,2175,2175,2170,7104
20230601,145600,2822444260,2175,2180,2180,2175,418
20230601,145500,2821533040,2180,2180,2180,2175,1203
20230601,145400,2818913835,2180,2180,2180,2180,402
20230601,145300,2818037475,2175,2180,2180,2175,523
20230601,145200,2816898345,2180,2180,2180,2180,866
20230601,145100,2815010465,2180,2185,2185,2180,2087
20230601,145000,2810460785,2185,2185,2185,2180,1147
20230601,144900,2807960215,2185,2185,2185,2175,2323
20230601,144800,2802886890,2185,2180,2185,2180,1276
20230601,144700,2800104755,2185,2185,2185,2180,465
20230601,144600,2799090535,2180,2180,2185,2180,1995
20230601,144500,2794739475,2185,2170,2185,2170,23678
20230601,144400,2743181535,2175,2170,2175,2170,165
20230601,144300,2742823420,2170,2170,2175,2170,3558
20230601,144200,2735097535,2175,2175,2175,2165,1788
20230601,144100,2731218485,2165,2175,2175,2165,2567
20230601,144000,2725645725,2175,2170,2175,2170,734
20230601,143900,2724052120,2160,2170,2170,2160,4053
20230601,143800,2715291815,2170,2170,2170,2165,1030
20230601,143700,2713060485,2170,2175,2175,2170,1075
20230601,143600,2710727635,2175,2165,2175,2165,1723
20230601,143500,2706990340,2175,2175,2175,2165,46
20230601,143400,2706890300,2160,2175,2175,2160,8689
20230601,143300,2688048070,2175,2175,2175,2175,1
20230601,143200,2688045895,2175,2180,2180,2175,1009
20230601,143100,2685851090,2180,2175,2180,2170,1763
20230601,143000,2682016185,2180,2175,2180,2175,1882
20230601,142900,2677921375,2180,2180,2180,2175,63
20230601,142800,2677784295,2180,2180,2180,2175,425
20230601,142700,2676859815,2175,2180,2180,2175,3473
20230601,142600,2669305930,2175,2175,2180,2175,21
20230601,142500,2669260200,2180,2175,2185,2175,15593
20230601,142400,2635283110,2175,2170,2175,2170,5241
20230601,142300,2623909990,2170,2175,2175,2170,9504
20230601,142200,2603281485,2170,2170,2175,2165,8519
20230601,142100,2584795125,2170,2170,2170,2170,10
20230601,142000,2584773425,2165,2170,2170,2165,201
20230601,141900,2584338010,2165,2165,2170,2165,3584
20230601,141800,2576578630,2170,2165,2170,2165,3115
20230601,141700,2569834635,2165,2170,2170,2165,1315
20230601,141600,2566987630,2170,2170,2170,2165,293
20230601,141500,2566353250,2165,2170,2170,2165,502
20230601,141400,2565266410,2170,2170,2170,2160,6967
20230601,141300,2550180330,2170,2165,2170,2165,4761
20230601,141200,2539857315,2165,2160,2165,2160,2
20230601,141100,2539852990,2165,2160,2165,2155,13316
20230601,141000,2511122250,2160,2160,2170,2160,304
20230601,140900,2510464100,2160,2170,2170,2160,2649
20230601,140800,2504742250,2160,2160,2170,2160,3743
20230601,140700,2496657030,2160,2160,2160,2160,1369
20230601,140600,2493699990,2160,2165,2165,2160,3113
20230601,140500,2486973585,2165,2165,2165,2165,4781
20230601,140400,2476622720,2165,2165,2175,2165,3046
20230601,140300,2470016630,2170,2165,2180,2165,2500
20230601,140200,2464590295,2180,2165,2180,2165,4486
20230601,140100,2454834895,2165,2170,2180,2165,2489
20230601,140000,2449441700,2180,2175,2180,2165,2361
20230601,135900,2444310020,2175,2170,2175,2165,14029
20230601,135800,2413874600,2170,2170,2175,2160,539
20230601,135700,2412708120,2170,2175,2180,2155,13345
20230601,135600,2383869760,2180,2165,2185,2165,6936
20230601,135500,2368778615,2170,2165,2170,2160,23663
20230601,135400,2317581465,2165,2160,2165,2150,15499
20230601,135300,2284117245,2150,2185,2185,2150,44605
20230601,135200,2187566320,2185,2180,2185,2175,19254
20230601,135100,2145607610,2175,2195,2195,2170,58040
20230601,135000,2019343700,2195,2200,2210,2190,82797
20230601,134900,1837154395,2200,2225,2225,2180,155442
20230601,134800,1494716295,2225,2165,2230,2165,259295
20230601,134700,923093360,2170,2145,2170,2145,35442
20230601,134600,846562495,2140,2140,2140,2135,9795
20230601,134500,825601290,2140,2135,2140,2135,4676
20230601,134400,815605155,2140,2135,2140,2135,171
20230601,134300,815240065,2135,2135,2135,2135,146
20230601,134200,814928355,2135,2135,2135,2135,851
20230601,134100,813111470,2135,2135,2135,2135,3141
20230601,134000,806405435,2135,2140,2140,2135,54
20230601,133900,806290095,2140,2140,2140,2135,121
20230601,133800,806031405,2135,2140,2140,2135,302
20230601,133700,805385135,2140,2140,2140,2140,100
20230601,133600,805171135,2130,2130,2130,2130,2
20230601,133500,805166875,2135,2135,2135,2135,0
20230601,133400,805166875,2135,2135,2135,2135,0
20230601,133300,805166875,2135,2135,2135,2130,2704
20230601,133200,799393845,2135,2135,2135,2135,5
20230601,133100,799383170,2135,2135,2135,2130,192
20230601,133000,798973945,2140,2135,2140,2135,21
20230601,132900,798929105,2130,2135,2135,2130,3058
20230601,132800,792415540,2130,2135,2135,2130,4429
20230601,132700,782960670,2135,2135,2135,2135,4648
20230601,132600,773037190,2135,2135,2135,2135,7
20230601,132500,773022245,2140,2135,2140,2135,651
20230601,132400,771632335,2135,2135,2135,2135,2671
20230601,132300,765929750,2135,2135,2135,2135,3923
20230601,132200,757554145,2135,2140,2140,2135,6250
20230601,132100,744210140,2135,2140,2140,2135,505
20230601,132000,743131920,2140,2140,2145,2140,1372
20230601,131900,740194190,2140,2135,2140,2135,101
20230601,131800,739978355,2140,2140,2140,2140,691
20230601,131700,738499615,2140,2135,2140,2135,1999
20230601,131600,734222565,2140,2140,2140,2140,0
20230601,131500,734222565,2140,2140,2140,2140,0
20230601,131400,734222565,2140,2140,2140,2135,16514
20230601,131300,698945780,2140,2140,2140,2140,200
20230601,131200,698517780,2140,2140,2140,2140,0
20230601,131100,698517780,2140,2140,2140,2140,0
20230601,131000,698517780,2140,2140,2140,2140,1245
20230601,130900,695853480,2140,2140,2140,2140,160
20230601,130800,695511080,2145,2145,2145,2145,100
20230601,130700,695296580,2145,2145,2145,2145,706
20230601,130600,693782210,2140,2140,2140,2140,2141
20230601,130500,689200470,2140,2140,2140,2140,151
20230601,130400,688877330,2145,2145,2145,2145,8
20230601,130300,688860170,2145,2145,2145,2145,1
20230601,130200,688858025,2145,2145,2145,2145,50
20230601,130100,688750775,2140,2140,2140,2140,538
20230601,130000,687599455,2140,2140,2140,2140,334
20230601,125900,686884695,2140,2140,2140,2140,2041
20230601,125800,682516955,2140,2140,2145,2140,3939
20230601,125700,674087480,2140,2140,2140,2140,414
20230601,125600,673201520,2145,2145,2145,2145,50
20230601,125500,673094270,2145,2145,2145,2145,105
20230601,125400,672869045,2150,2150,2150,2150,86
20230601,125300,672684145,2140,2145,2145,2140,1680
20230601,125200,669088930,2145,2140,2145,2140,221
20230601,125100,668615055,2145,2145,2145,2145,110
20230601,125000,668379105,2145,2145,2145,2145,111
20230601,124900,668141010,2140,2140,2140,2140,531
20230601,124800,667004670,2140,2145,2145,2140,148
20230601,124700,666687450,2145,2140,2145,2140,238
20230601,124600,666177630,2150,2150,2150,2150,1
20230601,124500,666175480,2140,2140,2140,2140,209
20230601,124400,665728220,2140,2140,2140,2140,59
20230601,124300,665601960,2140,2145,2150,2140,191
20230601,124200,665193160,2145,2145,2145,2145,200
20230601,124100,664764160,2150,2150,2150,2145,1011
20230601,124000,662590560,2150,2150,2150,2150,0
20230601,123900,662590560,2150,2145,2150,2145,64
20230601,123800,662453275,2145,2145,2145,2145,0
20230601,123700,662453275,2145,2150,2150,2145,28
20230601,123600,662393210,2145,2145,2145,2140,3427
20230601,123500,655042545,2145,2145,2145,2145,1
20230601,123400,655040400,2140,2145,2145,2140,200
20230601,123300,654611650,2145,2145,2145,2140,1116
20230601,123200,652219830,2140,2140,2140,2140,1
20230601,123100,652217690,2145,2140,2145,2140,408
20230601,123000,651342685,2145,2145,2145,2145,2
20230601,122900,651338395,2140,2140,2140,2140,228
20230601,122800,650850475,2140,2140,2140,2140,0
20230601,122700,650850475,2140,2140,2140,2140,170
20230601,122600,650486675,2140,2145,2145,2140,233
20230601,122500,649988030,2145,2140,2145,2140,1874
20230601,122400,645977650,2140,2140,2140,2140,272
20230601,122300,645395570,2135,2145,2145,2135,21856
20230601,122200,598620120,2145,2145,2145,2145,755
20230601,122100,597000645,2145,2140,2145,2140,1501
20230601,122000,593788500,2140,2150,2150,2140,676
20230601,121900,592341315,2145,2150,2150,2145,9
20230601,121800,592321985,2140,2140,2140,2140,1405
20230601,121700,589315285,2140,2140,2140,2140,30
20230601,121600,589251085,2150,2145,2150,2145,153
20230601,121500,588922885,2140,2140,2140,2140,0
20230601,121400,588922885,2140,2150,2150,2140,6509
20230601,121300,574961940,2145,2145,2145,2145,1850
20230601,121200,570993690,2150,2150,2150,2145,10
20230601,121100,570972225,2145,2145,2145,2145,4201
20230601,121000,561961080,2145,2150,2150,2145,129
20230601,120900,561684355,2145,2145,2145,2145,0
20230601,120800,561684355,2145,2145,2145,2145,1518
20230601,120700,558428245,2150,2150,2150,2150,0
20230601,120600,558428245,2150,2150,2150,2150,0
20230601,120500,558428245,2150,2150,2150,2150,0
20230601,120400,558428245,2150,2150,2150,2150,410
20230601,120300,557546745,2150,2150,2150,2150,250
20230601,120200,557009245,2150,2150,2150,2150,0
20230601,120100,557009245,2150,2150,2150,2150,33
20230601,120000,556938295,2150,2150,2150,2150,361
20230601,115900,556162145,2150,2150,2150,2150,0
20230601,115800,556162145,2150,2150,2150,2150,0
20230601,115700,556162145,2150,2150,2150,2150,49
20230601,115600,556056795,2150,2145,2150,2145,197
20230601,115500,555634150,2145,2145,2145,2145,0
20230601,115400,555634150,2145,2145,2145,2145,0
20230601,115300,555634150,2145,2145,2145,2145,188
20230601,115200,555230890,2145,2150,2150,2145,1073
20230601,115100,552928145,2150,2150,2150,2150,1
20230601,115000,552925995,2145,2145,2145,2145,162
20230601,114900,552578505,2150,2150,2150,2150,0
20230601,114800,552578505,2150,2150,2150,2150,110
20230601,114700,552342005,2150,2150,2150,2150,2
20230601,114600,552337705,2145,2145,2145,2145,500
20230601,114500,551265205,2150,2150,2150,2150,7
20230601,114400,551250155,2145,2150,2150,2145,6
20230601,114300,551237270,2145,2145,2145,2145,6
20230601,114200,551224400,2145,2150,2150,2145,1246
20230601,114100,548547075,2150,2150,2150,2150,54
20230601,114000,548430975,2150,2145,2150,2145,1916
20230601,113900,544312525,2150,2150,2150,2150,0
20230601,113800,544312525,2150,2150,2150,2150,46
20230601,113700,544213625,2150,2150,2150,2150,0
20230601,113600,544213625,2150,2150,2150,2150,0
20230601,113500,544213625,2150,2150,2150,2150,6
20230601,113400,544200725,2145,2145,2145,2145,1500
20230601,113300,540983225,2145,2145,2145,2145,0
20230601,113200,540983225,2145,2145,2145,2145,89
20230601,113100,540792320,2150,2150,2150,2150,7
20230601,113000,540777270,2150,2150,2150,2150,1884
20230601,112900,536726670,2155,2155,2155,2155,43
20230601,112800,536634005,2150,2150,2150,2150,0
20230601,112700,536634005,2150,2155,2155,2150,69
20230601,112600,536485320,2155,2155,2155,2155,6
20230601,112500,536472390,2150,2150,2150,2150,4
20230601,112400,536463790,2150,2150,2150,2150,1600
20230601,112300,533023790,2150,2150,2150,2150,1397
20230601,112200,530020240,2150,2150,2150,2150,100
20230601,112100,529805240,2150,2150,2150,2150,2
20230601,112000,529800940,2150,2145,2150,2140,152
20230601,111900,529475140,2145,2145,2145,2145,3
20230601,111800,529468705,2150,2145,2150,2145,451
20230601,111700,528501305,2150,2150,2150,2150,51
20230601,111600,528391655,2155,2145,2155,2145,6529
20230601,111500,514345955,2140,2140,2145,2140,2200
20230601,111400,509633455,2140,2140,2145,2140,2785
20230601,111300,503673545,2140,2140,2140,2140,4682
20230601,111200,493654065,2140,2145,2145,2140,148
20230601,111100,493337295,2145,2145,2145,2145,4
20230601,111000,493328715,2145,2145,2145,2145,15
20230601,110900,493296540,2145,2145,2145,2140,449
20230601,110800,492334360,2140,2140,2140,2140,71
20230601,110700,492182420,2140,2145,2145,2140,231
20230601,110600,491686990,2145,2140,2145,2140,2029
20230601,110500,487344430,2145,2145,2145,2145,1
20230601,110400,487342285,2145,2145,2145,2145,110
20230601,110300,487106335,2150,2145,2150,2145,12
20230601,110200,487080565,2145,2150,2150,2145,1176
20230601,110100,484558005,2145,2140,2145,2140,473
20230601,110000,483544585,2145,2145,2145,2145,34
20230601,105900,483471655,2150,2145,2150,2145,453
20230601,105800,482499930,2145,2145,2145,2145,474
20230601,105700,481483200,2150,2150,2150,2150,104
20230601,105600,481259600,2150,2150,2150,2150,0
20230601,105500,481259600,2150,2150,2150,2150,510
20230601,105400,480163100,2150,2150,2150,2150,102
20230601,105300,479943800,2155,2155,2155,2140,108
20230601,105200,479712540,2155,2140,2155,2140,180
20230601,105100,479327235,2140,2155,2155,2140,7982
20230601,105000,462206995,2155,2155,2155,2155,5
20230601,104900,462196220,2150,2150,2150,2150,290
20230601,104800,461572720,2150,2150,2150,2150,300
20230601,104700,460927720,2155,2155,2160,2150,1323
20230601,104600,458081440,2160,2150,2160,2150,470
20230601,104500,457069575,2155,2150,2155,2150,261
20230601,104400,456508420,2155,2155,2155,2155,0
20230601,104300,456508420,2155,2155,2155,2155,0
20230601,104200,456508420,2155,2155,2155,2155,348
20230601,104100,455758480,2155,2155,2155,2155,10
20230601,104000,455736930,2150,2160,2160,2150,38
20230601,103900,455655050,2155,2155,2155,2155,1619
20230601,103800,452166105,2155,2150,2155,2150,2457
20230601,103700,446883550,2155,2155,2155,2155,0
20230601,103600,446883550,2155,2155,2155,2155,52
20230601,103500,446771490,2155,2155,2155,2155,0
20230601,103400,446771490,2155,2155,2155,2150,1534
20230601,103300,443469470,2150,2155,2155,2150,363
20230601,103200,442689015,2155,2150,2155,2150,603
20230601,103100,441392525,2155,2150,2155,2150,6494
20230601,103000,427420455,2145,2145,2150,2140,526
20230601,102900,426293175,2145,2150,2150,2145,330
20230601,102800,425585320,2145,2145,2145,2145,1433
20230601,102700,422511535,2145,2145,2150,2145,562
20230601,102600,421305290,2145,2145,2145,2145,659
20230601,102500,419891735,2150,2150,2150,2150,200
20230601,102400,419461735,2145,2145,2145,2145,0
20230601,102300,419461735,2145,2150,2150,2145,800
20230601,102200,417744735,2150,2145,2150,2145,327
20230601,102100,417043315,2150,2150,2150,2150,1335
20230601,102000,414173065,2150,2150,2150,2150,156
20230601,101900,413837665,2150,2145,2150,2145,5192
20230601,101800,402700820,2145,2145,2145,2145,65
20230601,101700,402561395,2150,2150,2150,2150,44
20230601,101600,402466795,2150,2150,2150,2150,11
20230601,101500,402443145,2150,2150,2150,2150,40
20230601,101400,402357145,2150,2150,2150,2150,825
20230601,101300,400583395,2155,2155,2155,2155,102
20230601,101200,400363585,2155,2150,2155,2150,205
20230601,101100,399922810,2150,2155,2155,2150,3915
20230601,101000,391500295,2155,2155,2155,2155,621
20230601,100900,390162040,2160,2155,2160,2155,10051
20230601,100800,368502015,2155,2155,2155,2155,9
20230601,100700,368482620,2150,2150,2150,2150,2
20230601,100600,368478320,2155,2155,2155,2155,101
20230601,100500,368260665,2150,2150,2150,2150,2463
20230601,100400,362965215,2155,2155,2155,2155,1036
20230601,100300,360732635,2155,2155,2155,2150,18
20230601,100200,360693875,2150,2150,2155,2145,1497
20230601,100100,357479985,2150,2155,2155,2150,548
20230601,100000,356301775,2155,2150,2155,2150,971
20230601,095900,354214110,2150,2145,2150,2145,1152
20230601,095800,351737560,2145,2145,2150,2145,620
20230601,095700,350406660,2150,2150,2150,2150,17
20230601,095600,350370110,2150,2155,2155,2150,1556
20230601,095500,347024700,2155,2150,2155,2150,1149
20230601,095400,344554345,2150,2150,2150,2150,0
20230601,095300,344554345,2150,2150,2150,2150,2
20230601,095200,344550045,2145,2150,2150,2145,205
20230601,095100,344110145,2150,2155,2155,2150,312
20230601,095000,343439125,2155,2155,2155,2155,0
20230601,094900,343439125,2155,2155,2155,2150,2125
20230601,094800,338860255,2150,2150,2155,2145,1085
20230601,094700,336528595,2150,2145,2150,2145,318
20230601,094600,335845710,2150,2150,2155,2150,4002
20230601,094500,327241255,2155,2160,2160,2155,2656
20230601,094400,321517570,2155,2160,2160,2155,878
20230601,094300,319622335,2155,2160,2160,2155,152
20230601,094200,319294765,2160,2160,2160,2155,189
20230601,094100,318887435,2160,2160,2160,2160,245
20230601,094000,318358235,2160,2160,2160,2160,1382
20230601,093900,315373115,2155,2155,2160,2155,1527
20230601,093800,312081785,2155,2165,2165,2155,2978
20230601,093700,305650295,2165,2155,2165,2155,4943
20230601,093600,294987460,2160,2160,2160,2155,2391
20230601,093500,289828240,2160,2155,2160,2155,6031
20230601,093400,276802155,2160,2160,2160,2155,3864
20230601,093300,268460560,2155,2150,2155,2150,5456
20230601,093200,256717105,2150,2150,2150,2140,202
20230601,093100,256283200,2140,2145,2150,2140,1502
20230601,093000,253066405,2145,2145,2145,2140,1120
20230601,092900,250664855,2145,2145,2145,2145,502
20230601,092800,249588065,2145,2140,2145,2140,525
20230601,092700,248462040,2140,2140,2140,2140,183
20230601,092600,248070420,2145,2145,2145,2145,10
20230601,092500,248048970,2145,2140,2145,2135,115
20230601,092400,247802310,2145,2140,2145,2130,4780
20230601,092300,237610220,2145,2145,2145,2145,51
20230601,092200,237500825,2145,2135,2145,2130,1197
20230601,092100,234948545,2130,2135,2135,2130,15204
20230601,092000,202564015,2145,2145,2145,2130,16020
20230601,091900,168350455,2145,2140,2145,2140,45
20230601,091800,168253935,2145,2145,2145,2135,2323
20230601,091700,163289425,2145,2145,2145,2140,14794
20230601,091600,131630190,2140,2145,2150,2140,336
20230601,091500,130909965,2150,2150,2150,2150,103
20230601,091400,130688515,2150,2150,2150,2145,5479
20230601,091300,118931040,2150,2140,2150,2140,3173
20230601,091200,112134690,2140,2140,2145,2140,2535
20230601,091100,106709740,2145,2145,2145,2140,2806
20230601,091000,100704475,2145,2135,2150,2135,369
20230601,090900,99912885,2140,2140,2150,2140,1505
20230601,090800,96691545,2150,2140,2150,2135,5240
20230601,090700,85478945,2140,2150,2150,2135,3647
20230601,090600,77676755,2150,2140,2150,2140,417
20230601,090500,76781210,2140,2140,2140,2135,6311
20230601,090400,63275920,2140,2145,2150,2135,3036
20230601,090300,56775455,2150,2155,2160,2150,1442
20230601,090200,53668880,2155,2145,2160,2145,3171
20230601,090100,46845175,2145,2135,2145,2130,5818
20230601,090000,34431260,2130,2140,2145,2130,12554