KissMeData/298870/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,211300,1191517780,2665,2665,2665,2665,27405
20230605,211200,1191517780,2665,2665,2665,2665,0
20230605,211100,1191517780,2665,2665,2665,2665,0
20230605,211000,1191517780,2665,2665,2665,2665,0
20230605,210900,1191517780,2665,2665,2665,2665,0
20230605,210800,1191517780,2665,2665,2665,2665,0
20230605,210700,1191517780,2665,2665,2665,2665,0
20230605,210600,1191517780,2665,2665,2665,2665,0
20230605,210500,1191517780,2665,2665,2665,2665,0
20230605,210400,1191517780,2665,2665,2665,2665,0
20230605,210300,1191517780,2665,2665,2665,2665,0
20230605,210200,1191517780,2665,2665,2665,2665,0
20230605,210100,1191517780,2665,2665,2665,2665,0
20230605,210000,1191517780,2665,2665,2665,2665,0
20230605,205900,1191517780,2665,2665,2665,2665,0
20230605,205800,1191517780,2665,2665,2665,2665,0
20230605,205700,1191517780,2665,2665,2665,2665,0
20230605,205600,1191517780,2665,2665,2665,2665,0
20230605,205500,1191517780,2665,2665,2665,2665,0
20230605,205400,1191517780,2665,2665,2665,2665,0
20230605,205300,1191517780,2665,2665,2665,2665,0
20230605,205200,1191517780,2665,2665,2665,2665,0
20230605,205100,1191517780,2665,2665,2665,2665,0
20230605,205000,1191517780,2665,2665,2665,2665,0
20230605,204900,1191517780,2665,2665,2665,2665,0
20230605,204800,1191517780,2665,2665,2665,2665,0
20230605,204700,1191517780,2665,2665,2665,2665,0
20230605,204600,1191517780,2665,2665,2665,2665,0
20230605,204500,1191517780,2665,2665,2665,2665,0
20230605,204400,1191517780,2665,2665,2665,2665,0
20230605,204300,1191517780,2665,2665,2665,2665,27405
20230605,204200,1191517780,2665,2665,2665,2665,0
20230605,204100,1191517780,2665,2665,2665,2665,0
20230605,204000,1191517780,2665,2665,2665,2665,0
20230605,203900,1191517780,2665,2665,2665,2665,0
20230605,203800,1191517780,2665,2665,2665,2665,0
20230605,203700,1191517780,2665,2665,2665,2665,0
20230605,203600,1191517780,2665,2665,2665,2665,0
20230605,203500,1191517780,2665,2665,2665,2665,0
20230605,203400,1191517780,2665,2665,2665,2665,0
20230605,203300,1191517780,2665,2665,2665,2665,0
20230605,203200,1191517780,2665,2665,2665,2665,0
20230605,203100,1191517780,2665,2665,2665,2665,0
20230605,203000,1191517780,2665,2665,2665,2665,0
20230605,202900,1191517780,2665,2665,2665,2665,0
20230605,202800,1191517780,2665,2665,2665,2665,0
20230605,202700,1191517780,2665,2665,2665,2665,0
20230605,202600,1191517780,2665,2665,2665,2665,0
20230605,202500,1191517780,2665,2665,2665,2665,0
20230605,202400,1191517780,2665,2665,2665,2665,0
20230605,202300,1191517780,2665,2665,2665,2665,0
20230605,202200,1191517780,2665,2665,2665,2665,0
20230605,202100,1191517780,2665,2665,2665,2665,0
20230605,202000,1191517780,2665,2665,2665,2665,0
20230605,201900,1191517780,2665,2665,2665,2665,0
20230605,201800,1191517780,2665,2665,2665,2665,0
20230605,201700,1191517780,2665,2665,2665,2665,0
20230605,201600,1191517780,2665,2665,2665,2665,0
20230605,201500,1191517780,2665,2665,2665,2665,0
20230605,201400,1191517780,2665,2665,2665,2665,0
20230605,201300,1191517780,2665,2665,2665,2665,27405
20230605,201200,1191517780,2665,2665,2665,2665,0
20230605,201100,1191517780,2665,2665,2665,2665,0
20230605,201000,1191517780,2665,2665,2665,2665,0
20230605,200900,1191517780,2665,2665,2665,2665,0
20230605,200800,1191517780,2665,2665,2665,2665,0
20230605,200700,1191517780,2665,2665,2665,2665,0
20230605,200600,1191517780,2665,2665,2665,2665,0
20230605,200500,1191517780,2665,2665,2665,2665,0
20230605,200400,1191517780,2665,2665,2665,2665,0
20230605,200300,1191517780,2665,2665,2665,2665,0
20230605,200200,1191517780,2665,2665,2665,2665,0
20230605,200100,1191517780,2665,2665,2665,2665,0
20230605,200000,1191517780,2665,2665,2665,2665,0
20230605,195900,1191517780,2665,2665,2665,2665,0
20230605,195800,1191517780,2665,2665,2665,2665,0
20230605,195700,1191517780,2665,2665,2665,2665,0
20230605,195600,1191517780,2665,2665,2665,2665,0
20230605,195500,1191517780,2665,2665,2665,2665,0
20230605,195400,1191517780,2665,2665,2665,2665,0
20230605,195300,1191517780,2665,2665,2665,2665,0
20230605,195200,1191517780,2665,2665,2665,2665,0
20230605,195100,1191517780,2665,2665,2665,2665,0
20230605,195000,1191517780,2665,2665,2665,2665,0
20230605,194900,1191517780,2665,2665,2665,2665,0
20230605,194800,1191517780,2665,2665,2665,2665,0
20230605,194700,1191517780,2665,2665,2665,2665,0
20230605,194600,1191517780,2665,2665,2665,2665,0
20230605,194500,1191517780,2665,2665,2665,2665,0
20230605,194400,1191517780,2665,2665,2665,2665,0
20230605,194300,1191517780,2665,2665,2665,2665,27405
20230605,194200,1191517780,2665,2665,2665,2665,0
20230605,194100,1191517780,2665,2665,2665,2665,0
20230605,194000,1191517780,2665,2665,2665,2665,0
20230605,193900,1191517780,2665,2665,2665,2665,0
20230605,193800,1191517780,2665,2665,2665,2665,0
20230605,193700,1191517780,2665,2665,2665,2665,0
20230605,193600,1191517780,2665,2665,2665,2665,0
20230605,193500,1191517780,2665,2665,2665,2665,0
20230605,193400,1191517780,2665,2665,2665,2665,0
20230605,193300,1191517780,2665,2665,2665,2665,0
20230605,193200,1191517780,2665,2665,2665,2665,0
20230605,193100,1191517780,2665,2665,2665,2665,0
20230605,193000,1191517780,2665,2665,2665,2665,0
20230605,192900,1191517780,2665,2665,2665,2665,0
20230605,192800,1191517780,2665,2665,2665,2665,0
20230605,192700,1191517780,2665,2665,2665,2665,0
20230605,192600,1191517780,2665,2665,2665,2665,0
20230605,192500,1191517780,2665,2665,2665,2665,0
20230605,192400,1191517780,2665,2665,2665,2665,0
20230605,192300,1191517780,2665,2665,2665,2665,0
20230605,192200,1191517780,2665,2665,2665,2665,0
20230605,192100,1191517780,2665,2665,2665,2665,0
20230605,192000,1191517780,2665,2665,2665,2665,0
20230605,191900,1191517780,2665,2665,2665,2665,0
20230605,191800,1191517780,2665,2665,2665,2665,0
20230605,191700,1191517780,2665,2665,2665,2665,0
20230605,191600,1191517780,2665,2665,2665,2665,0
20230605,191500,1191517780,2665,2665,2665,2665,0
20230605,191400,1191517780,2665,2665,2665,2665,0
20230605,191300,1191517780,2665,2665,2665,2665,27405
20230605,191200,1191517780,2665,2665,2665,2665,0
20230605,191100,1191517780,2665,2665,2665,2665,0
20230605,191000,1191517780,2665,2665,2665,2665,0
20230605,190900,1191517780,2665,2665,2665,2665,0
20230605,190800,1191517780,2665,2665,2665,2665,0
20230605,190700,1191517780,2665,2665,2665,2665,0
20230605,190600,1191517780,2665,2665,2665,2665,0
20230605,190500,1191517780,2665,2665,2665,2665,0
20230605,190400,1191517780,2665,2665,2665,2665,0
20230605,190300,1191517780,2665,2665,2665,2665,0
20230605,190200,1191517780,2665,2665,2665,2665,0
20230605,190100,1191517780,2665,2665,2665,2665,0
20230605,190000,1191517780,2665,2665,2665,2665,0
20230605,185900,1191517780,2665,2665,2665,2665,0
20230605,185800,1191517780,2665,2665,2665,2665,0
20230605,185700,1191517780,2665,2665,2665,2665,0
20230605,185600,1191517780,2665,2665,2665,2665,0
20230605,185500,1191517780,2665,2665,2665,2665,0
20230605,185400,1191517780,2665,2665,2665,2665,0
20230605,185300,1191517780,2665,2665,2665,2665,0
20230605,185200,1191517780,2665,2665,2665,2665,0
20230605,185100,1191517780,2665,2665,2665,2665,0
20230605,185000,1191517780,2665,2665,2665,2665,0
20230605,184900,1191517780,2665,2665,2665,2665,0
20230605,184800,1191517780,2665,2665,2665,2665,0
20230605,184700,1191517780,2665,2665,2665,2665,0
20230605,184600,1191517780,2665,2665,2665,2665,0
20230605,184500,1191517780,2665,2665,2665,2665,0
20230605,184400,1191517780,2665,2665,2665,2665,0
20230605,184300,1191517780,2665,2665,2665,2665,27405
20230605,184200,1191517780,2665,2665,2665,2665,0
20230605,184100,1191517780,2665,2665,2665,2665,0
20230605,184000,1191517780,2665,2665,2665,2665,0
20230605,183900,1191517780,2665,2665,2665,2665,0
20230605,183800,1191517780,2665,2665,2665,2665,0
20230605,183700,1191517780,2665,2665,2665,2665,0
20230605,183600,1191517780,2665,2665,2665,2665,0
20230605,183500,1191517780,2665,2665,2665,2665,0
20230605,183400,1191517780,2665,2665,2665,2665,0
20230605,183300,1191517780,2665,2665,2665,2665,0
20230605,183200,1191517780,2665,2665,2665,2665,0
20230605,183100,1191517780,2665,2665,2665,2665,0
20230605,183000,1191517780,2665,2665,2665,2665,0
20230605,182900,1191517780,2665,2665,2665,2665,0
20230605,182800,1191517780,2665,2665,2665,2665,0
20230605,182700,1191517780,2665,2665,2665,2665,0
20230605,182600,1191517780,2665,2665,2665,2665,0
20230605,182500,1191517780,2665,2665,2665,2665,0
20230605,182400,1191517780,2665,2665,2665,2665,0
20230605,182300,1191517780,2665,2665,2665,2665,0
20230605,182200,1191517780,2665,2665,2665,2665,0
20230605,182100,1191517780,2665,2665,2665,2665,0
20230605,182000,1191517780,2665,2665,2665,2665,0
20230605,181900,1191517780,2665,2665,2665,2665,0
20230605,181800,1191517780,2665,2665,2665,2665,0
20230605,181700,1191517780,2665,2665,2665,2665,0
20230605,181600,1191517780,2665,2665,2665,2665,0
20230605,181500,1191517780,2665,2665,2665,2665,0
20230605,181400,1191517780,2665,2665,2665,2665,0
20230605,181300,1191517780,2665,2665,2665,2665,27405
20230605,181200,1191517780,2665,2665,2665,2665,0
20230605,181100,1191517780,2665,2665,2665,2665,0
20230605,181000,1191517780,2665,2665,2665,2665,0
20230605,180900,1191517780,2665,2665,2665,2665,0
20230605,180800,1191517780,2665,2665,2665,2665,0
20230605,180700,1191517780,2665,2665,2665,2665,0
20230605,180600,1191517780,2665,2665,2665,2665,0
20230605,180500,1191517780,2665,2665,2665,2665,0
20230605,180400,1191517780,2665,2665,2665,2665,0
20230605,180300,1191517780,2665,2665,2665,2665,0
20230605,180200,1191517780,2665,2665,2665,2665,0
20230605,180100,1191517780,2665,2665,2665,2665,0
20230605,180000,1191517780,2665,2665,2665,2665,0
20230605,175900,1191517780,2665,2665,2665,2665,0
20230605,175800,1191517780,2665,2665,2665,2665,0
20230605,175700,1191517780,2665,2665,2665,2665,0
20230605,175600,1191517780,2665,2665,2665,2665,0
20230605,175500,1191517780,2665,2665,2665,2665,0
20230605,175400,1191517780,2665,2665,2665,2665,0
20230605,175300,1191517780,2665,2665,2665,2665,0
20230605,175200,1191517780,2665,2665,2665,2665,0
20230605,175100,1191517780,2665,2665,2665,2665,0
20230605,175000,1191517780,2665,2665,2665,2665,0
20230605,174900,1191517780,2665,2665,2665,2665,0
20230605,174800,1191517780,2665,2665,2665,2665,0
20230605,174700,1191517780,2665,2665,2665,2665,0
20230605,174600,1191517780,2665,2665,2665,2665,0
20230605,174500,1191517780,2665,2665,2665,2665,0
20230605,174400,1191517780,2665,2665,2665,2665,0
20230605,174300,1191517780,2665,2665,2665,2665,27405
20230605,174200,1191517780,2665,2665,2665,2665,0
20230605,174100,1191517780,2665,2665,2665,2665,0
20230605,174000,1191517780,2665,2665,2665,2665,0
20230605,173900,1191517780,2665,2665,2665,2665,0
20230605,173800,1191517780,2665,2665,2665,2665,0
20230605,173700,1191517780,2665,2665,2665,2665,0
20230605,173600,1191517780,2665,2665,2665,2665,0
20230605,173500,1191517780,2665,2665,2665,2665,0
20230605,173400,1191517780,2665,2665,2665,2665,0
20230605,173300,1191517780,2665,2665,2665,2665,0
20230605,173200,1191517780,2665,2665,2665,2665,0
20230605,173100,1191517780,2665,2665,2665,2665,0
20230605,173000,1191517780,2665,2665,2665,2665,0
20230605,172900,1191517780,2665,2665,2665,2665,0
20230605,172800,1191517780,2665,2665,2665,2665,0
20230605,172700,1191517780,2665,2665,2665,2665,0
20230605,172600,1191517780,2665,2665,2665,2665,0
20230605,172500,1191517780,2665,2665,2665,2665,0
20230605,172400,1191517780,2665,2665,2665,2665,0
20230605,172300,1191517780,2665,2665,2665,2665,0
20230605,172200,1191517780,2665,2665,2665,2665,0
20230605,172100,1191517780,2665,2665,2665,2665,0
20230605,172000,1191517780,2665,2665,2665,2665,0
20230605,171900,1191517780,2665,2665,2665,2665,0
20230605,171800,1191517780,2665,2665,2665,2665,0
20230605,171700,1191517780,2665,2665,2665,2665,0
20230605,171600,1191517780,2665,2665,2665,2665,0
20230605,171500,1191517780,2665,2665,2665,2665,0
20230605,171400,1191517780,2665,2665,2665,2665,0
20230605,171300,1191517780,2665,2665,2665,2665,27405
20230605,171200,1191517780,2665,2665,2665,2665,0
20230605,171100,1191517780,2665,2665,2665,2665,0
20230605,171000,1191517780,2665,2665,2665,2665,0
20230605,170900,1191517780,2665,2665,2665,2665,0
20230605,170800,1191517780,2665,2665,2665,2665,0
20230605,170700,1191517780,2665,2665,2665,2665,0
20230605,170600,1191517780,2665,2665,2665,2665,0
20230605,170500,1191517780,2665,2665,2665,2665,0
20230605,170400,1191517780,2665,2665,2665,2665,0
20230605,170300,1191517780,2665,2665,2665,2665,0
20230605,170200,1191517780,2665,2665,2665,2665,0
20230605,170100,1191517780,2665,2665,2665,2665,0
20230605,170000,1191517780,2665,2665,2665,2665,0
20230605,165900,1191517780,2665,2665,2665,2665,0
20230605,165800,1191517780,2665,2665,2665,2665,0
20230605,165700,1191517780,2665,2665,2665,2665,0
20230605,165600,1191517780,2665,2665,2665,2665,0
20230605,165500,1191517780,2665,2665,2665,2665,0
20230605,165400,1191517780,2665,2665,2665,2665,0
20230605,165300,1191517780,2665,2665,2665,2665,0
20230605,165200,1191517780,2665,2665,2665,2665,0
20230605,165100,1191517780,2665,2665,2665,2665,0
20230605,165000,1191517780,2665,2665,2665,2665,0
20230605,164900,1191517780,2665,2665,2665,2665,0
20230605,164800,1191517780,2665,2665,2665,2665,0
20230605,164700,1191517780,2665,2665,2665,2665,0
20230605,164600,1191517780,2665,2665,2665,2665,0
20230605,164500,1191517780,2665,2665,2665,2665,0
20230605,164400,1191517780,2665,2665,2665,2665,0
20230605,164300,1191517780,2665,2665,2665,2665,27405
20230605,164200,1191517780,2665,2665,2665,2665,0
20230605,164100,1191517780,2665,2665,2665,2665,0
20230605,164000,1191517780,2665,2665,2665,2665,0
20230605,163900,1191517780,2665,2665,2665,2665,0
20230605,163800,1191517780,2665,2665,2665,2665,0
20230605,163700,1191517780,2665,2665,2665,2665,0
20230605,163600,1191517780,2665,2665,2665,2665,0
20230605,163500,1191517780,2665,2665,2665,2665,0
20230605,163400,1191517780,2665,2665,2665,2665,0
20230605,163300,1191517780,2665,2665,2665,2665,0
20230605,163200,1191517780,2665,2665,2665,2665,0
20230605,163100,1191517780,2665,2665,2665,2665,0
20230605,163000,1191517780,2665,2665,2665,2665,0
20230605,162900,1191517780,2665,2665,2665,2665,0
20230605,162800,1191517780,2665,2665,2665,2665,0
20230605,162700,1191517780,2665,2665,2665,2665,0
20230605,162600,1191517780,2665,2665,2665,2665,0
20230605,162500,1191517780,2665,2665,2665,2665,0
20230605,162400,1191517780,2665,2665,2665,2665,0
20230605,162300,1191517780,2665,2665,2665,2665,0
20230605,162200,1191517780,2665,2665,2665,2665,0
20230605,162100,1191517780,2665,2665,2665,2665,0
20230605,162000,1191517780,2665,2665,2665,2665,0
20230605,161900,1191517780,2665,2665,2665,2665,0
20230605,161800,1191517780,2665,2665,2665,2665,0
20230605,161700,1191517780,2665,2665,2665,2665,0
20230605,161600,1191517780,2665,2665,2665,2665,0
20230605,161500,1191517780,2665,2665,2665,2665,0
20230605,161400,1191517780,2665,2665,2665,2665,0
20230605,161300,1191517780,2665,2665,2665,2665,27405
20230605,161200,1191517780,2665,2665,2665,2665,0
20230605,161100,1191517780,2665,2665,2665,2665,0
20230605,161000,1191517780,2665,2665,2665,2665,0
20230605,160900,1191517780,2665,2665,2665,2665,0
20230605,160800,1191517780,2665,2665,2665,2665,0
20230605,160700,1191517780,2665,2665,2665,2665,0
20230605,160600,1191517780,2665,2665,2665,2665,0
20230605,160500,1191517780,2665,2665,2665,2665,0
20230605,160400,1191517780,2665,2665,2665,2665,0
20230605,160300,1191517780,2665,2665,2665,2665,0
20230605,160200,1191517780,2665,2665,2665,2665,0
20230605,160100,1191517780,2665,2665,2665,2665,0
20230605,160000,1191517780,2665,2665,2665,2665,0
20230605,155900,1191517780,2665,2665,2665,2665,0
20230605,155800,1191517780,2665,2665,2665,2665,0
20230605,155700,1191517780,2665,2665,2665,2665,0
20230605,155600,1191517780,2665,2665,2665,2665,0
20230605,155500,1191517780,2665,2665,2665,2665,0
20230605,155400,1191517780,2665,2665,2665,2665,0
20230605,155300,1191517780,2665,2665,2665,2665,0
20230605,155200,1191517780,2665,2665,2665,2665,0
20230605,155100,1191517780,2665,2665,2665,2665,0
20230605,155000,1191517780,2665,2665,2665,2665,0
20230605,154900,1191517780,2665,2665,2665,2665,0
20230605,154800,1191517780,2665,2665,2665,2665,0
20230605,154700,1191517780,2665,2665,2665,2665,0
20230605,154600,1191517780,2665,2665,2665,2665,0
20230605,154500,1191517780,2665,2665,2665,2665,0
20230605,154400,1191517780,2665,2665,2665,2665,0
20230605,154300,1191517780,2665,2665,2665,2665,27405
20230605,154200,1191517780,2665,2665,2665,2665,0
20230605,154100,1191517780,2665,2665,2665,2665,0
20230605,154000,1191517780,2665,2665,2665,2665,0
20230605,153900,1191517780,2665,2665,2665,2665,0
20230605,153800,1191517780,2665,2665,2665,2665,0
20230605,153700,1191517780,2665,2665,2665,2665,0
20230605,153600,1191517780,2665,2665,2665,2665,0
20230605,153500,1191517780,2665,2665,2665,2665,0
20230605,153400,1191517780,2665,2665,2665,2665,0
20230605,153300,1191517780,2665,2665,2665,2665,0
20230605,153200,1191517780,2665,2665,2665,2665,0
20230605,153100,1191517780,2665,2665,2665,2665,0
20230605,153000,1191517780,2665,2665,2665,2665,27405
20230605,152900,1118483455,2660,2660,2660,2660,0
20230605,152800,1118483455,2660,2660,2660,2660,0
20230605,152700,1118483455,2660,2660,2660,2660,0
20230605,152600,1118483455,2660,2660,2660,2660,0
20230605,152500,1118483455,2660,2660,2660,2660,0
20230605,152400,1118483455,2660,2660,2660,2660,0
20230605,152300,1118483455,2660,2660,2660,2660,0
20230605,152200,1118483455,2660,2660,2660,2660,0
20230605,152100,1118483455,2660,2660,2660,2660,0
20230605,152000,1118483455,2660,2660,2660,2660,0
20230605,151900,1118483455,2660,2660,2660,2650,1378
20230605,151800,1114826595,2660,2655,2660,2655,2630
20230605,151700,1107840880,2660,2660,2660,2660,56
20230605,151600,1107691920,2655,2660,2660,2655,1433
20230605,151500,1103886140,2655,2655,2655,2655,502
20230605,151400,1102553330,2660,2655,2660,2655,1001
20230605,151300,1099895670,2655,2655,2655,2650,14450
20230605,151200,1061531020,2660,2660,2660,2660,509
20230605,151100,1060177080,2660,2660,2660,2660,5
20230605,151000,1060163780,2655,2660,2660,2655,2286
20230605,150900,1054093020,2660,2660,2660,2660,4131
20230605,150800,1043104560,2655,2655,2655,2655,12932
20230605,150700,1008770100,2655,2655,2655,2655,0
20230605,150600,1008770100,2655,2650,2655,2650,1676
20230605,150500,1004326780,2650,2645,2650,2645,5895
20230605,150400,988729165,2645,2645,2650,2645,351
20230605,150300,987800765,2650,2650,2650,2650,137
20230605,150200,987437715,2645,2645,2645,2645,800
20230605,150100,985321715,2645,2645,2645,2645,5
20230605,150000,985308490,2645,2645,2645,2645,30
20230605,145900,985229140,2645,2645,2645,2645,600
20230605,145800,983642140,2650,2650,2650,2650,864
20230605,145700,981352540,2650,2650,2650,2650,6709
20230605,145600,963573690,2645,2645,2645,2645,0
20230605,145500,963573690,2645,2645,2645,2645,4508
20230605,145400,951650030,2645,2645,2645,2645,0
20230605,145300,951650030,2645,2645,2645,2645,477
20230605,145200,950388365,2640,2640,2640,2640,200
20230605,145100,949860365,2640,2640,2640,2640,500
20230605,145000,948540365,2645,2645,2645,2645,10
20230605,144900,948513915,2645,2645,2645,2645,0
20230605,144800,948513915,2645,2645,2645,2645,124
20230605,144700,948185935,2640,2640,2640,2640,500
20230605,144600,946865935,2640,2645,2645,2640,19
20230605,144500,946815770,2640,2640,2640,2640,3083
20230605,144400,938676650,2640,2640,2640,2640,500
20230605,144300,937356650,2645,2645,2645,2645,299
20230605,144200,936565795,2645,2645,2645,2645,294
20230605,144100,935788165,2640,2640,2640,2640,0
20230605,144000,935788165,2640,2640,2640,2640,500
20230605,143900,934468165,2645,2645,2645,2645,0
20230605,143800,934468165,2645,2645,2645,2645,0
20230605,143700,934468165,2645,2645,2645,2645,100
20230605,143600,934203665,2650,2645,2650,2645,501
20230605,143500,932878515,2645,2645,2645,2645,1
20230605,143400,932875870,2650,2650,2650,2650,0
20230605,143300,932875870,2650,2650,2650,2650,0
20230605,143200,932875870,2650,2650,2650,2645,994
20230605,143100,930244270,2650,2650,2650,2650,0
20230605,143000,930244270,2650,2650,2650,2650,0
20230605,142900,930244270,2650,2650,2650,2650,0
20230605,142800,930244270,2650,2645,2650,2645,798
20230605,142700,928132070,2645,2645,2645,2645,0
20230605,142600,928132070,2645,2645,2645,2645,0
20230605,142500,928132070,2645,2645,2645,2645,500
20230605,142400,926809570,2650,2650,2650,2650,0
20230605,142300,926809570,2650,2650,2650,2650,1
20230605,142200,926806920,2645,2645,2645,2645,0
20230605,142100,926806920,2645,2650,2650,2645,500
20230605,142000,925484030,2650,2650,2650,2650,0
20230605,141900,925484030,2650,2650,2650,2650,0
20230605,141800,925484030,2650,2650,2650,2650,4496
20230605,141700,913569630,2650,2645,2650,2645,501
20230605,141600,912244480,2645,2645,2645,2645,52
20230605,141500,912106940,2650,2650,2650,2650,1
20230605,141400,912104290,2645,2645,2645,2645,0
20230605,141300,912104290,2645,2645,2645,2645,1861
20230605,141200,907181945,2645,2645,2645,2645,0
20230605,141100,907181945,2645,2645,2645,2645,1826
20230605,141000,902352175,2640,2635,2640,2635,9451
20230605,140900,877404035,2640,2640,2640,2640,0
20230605,140800,877404035,2640,2640,2640,2640,0
20230605,140700,877404035,2640,2645,2645,2640,3
20230605,140600,877396110,2645,2645,2645,2645,14
20230605,140500,877359080,2640,2635,2640,2635,2182
20230605,140400,871609505,2640,2635,2640,2635,3013
20230605,140300,863670075,2640,2635,2640,2635,57
20230605,140200,863519875,2640,2640,2640,2635,502
20230605,140100,862194770,2640,2640,2640,2640,5700
20230605,140000,847146770,2645,2645,2645,2645,0
20230605,135900,847146770,2645,2645,2645,2645,0
20230605,135800,847146770,2645,2645,2645,2640,795
20230605,135700,845046495,2645,2645,2645,2645,0
20230605,135600,845046495,2645,2645,2645,2645,332
20230605,135500,844168355,2645,2645,2645,2645,1
20230605,135400,844165710,2640,2640,2640,2640,500
20230605,135300,842845710,2645,2645,2645,2645,390
20230605,135200,841814160,2645,2645,2645,2645,0
20230605,135100,841814160,2645,2640,2645,2640,501
20230605,135000,840491515,2650,2650,2650,2650,0
20230605,134900,840491515,2650,2650,2650,2650,0
20230605,134800,840491515,2650,2650,2650,2650,0
20230605,134700,840491515,2650,2650,2650,2650,1
20230605,134600,840488865,2645,2645,2645,2645,519
20230605,134500,839116110,2645,2645,2645,2645,2300
20230605,134400,833032610,2650,2650,2650,2650,1
20230605,134300,833029960,2645,2645,2645,2645,500
20230605,134200,831707460,2650,2650,2650,2650,260
20230605,134100,831018460,2650,2650,2650,2650,1
20230605,134000,831015810,2645,2645,2645,2645,0
20230605,133900,831015810,2645,2645,2645,2645,500
20230605,133800,829693310,2650,2650,2650,2650,233
20230605,133700,829075860,2650,2650,2650,2650,469
20230605,133600,827833010,2650,2650,2650,2650,2
20230605,133500,827827710,2645,2645,2645,2645,500
20230605,133400,826505210,2650,2650,2650,2650,610
20230605,133300,824888710,2650,2650,2650,2650,209
20230605,133200,824334860,2645,2645,2645,2645,500
20230605,133100,823012360,2650,2650,2650,2650,0
20230605,133000,823012360,2650,2650,2650,2650,14
20230605,132900,822975260,2645,2645,2645,2645,0
20230605,132800,822975260,2645,2645,2645,2645,500
20230605,132700,821652760,2650,2650,2650,2650,1001
20230605,132600,819000110,2650,2645,2650,2645,51
20230605,132500,818865210,2645,2645,2645,2645,0
20230605,132400,818865210,2645,2645,2645,2645,500
20230605,132300,817542710,2645,2645,2645,2645,17
20230605,132200,817497745,2650,2650,2650,2650,0
20230605,132100,817497745,2650,2650,2650,2650,0
20230605,132000,817497745,2650,2650,2650,2650,500
20230605,131900,816172745,2650,2655,2655,2650,1201
20230605,131800,812989095,2650,2650,2650,2650,0
20230605,131700,812989095,2650,2650,2650,2650,1001
20230605,131600,810336445,2650,2650,2650,2650,1600
20230605,131500,806096445,2650,2650,2650,2650,0
20230605,131400,806096445,2650,2650,2650,2650,0
20230605,131300,806096445,2650,2650,2650,2650,50
20230605,131200,805963945,2650,2650,2650,2650,501
20230605,131100,804636295,2650,2650,2650,2650,0
20230605,131000,804636295,2650,2650,2650,2650,0
20230605,130900,804636295,2650,2650,2650,2650,500
20230605,130800,803311295,2655,2655,2655,2655,380
20230605,130700,802302395,2650,2650,2650,2650,5
20230605,130600,802289145,2650,2650,2650,2650,0
20230605,130500,802289145,2650,2650,2650,2650,500
20230605,130400,800964145,2655,2655,2655,2655,0
20230605,130300,800964145,2655,2655,2655,2655,89
20230605,130200,800727850,2655,2650,2655,2650,5001
20230605,130100,787475195,2655,2650,2655,2650,1800
20230605,130000,782703695,2655,2655,2655,2655,9
20230605,125900,782679800,2650,2650,2650,2650,0
20230605,125800,782679800,2650,2650,2650,2650,0
20230605,125700,782679800,2650,2655,2655,2650,503
20230605,125600,781346835,2650,2650,2650,2650,20
20230605,125500,781293835,2650,2650,2650,2650,0
20230605,125400,781293835,2650,2650,2650,2650,500
20230605,125300,779968835,2655,2655,2655,2655,269
20230605,125200,779254640,2655,2655,2655,2655,0
20230605,125100,779254640,2655,2645,2655,2645,11087
20230605,125000,749873710,2645,2645,2645,2645,14
20230605,124900,749836680,2645,2645,2645,2645,1500
20230605,124800,745869180,2650,2645,2650,2645,1059
20230605,124700,743067830,2645,2645,2645,2645,0
20230605,124600,743067830,2645,2645,2650,2645,1800
20230605,124500,738305330,2645,2645,2645,2645,8
20230605,124400,738284170,2645,2645,2645,2645,1970
20230605,124300,733073520,2650,2650,2650,2650,62
20230605,124200,732909220,2645,2645,2645,2645,500
20230605,124100,731586720,2645,2645,2645,2645,4
20230605,124000,731576140,2645,2645,2645,2645,13
20230605,123900,731541755,2645,2645,2645,2645,0
20230605,123800,731541755,2645,2645,2645,2645,500
20230605,123700,730219255,2645,2645,2645,2645,0
20230605,123600,730219255,2645,2645,2645,2645,0
20230605,123500,730219255,2645,2645,2645,2645,0
20230605,123400,730219255,2645,2645,2645,2645,500
20230605,123300,728896755,2645,2645,2645,2645,20
20230605,123200,728843855,2645,2645,2645,2645,20
20230605,123100,728790955,2645,2645,2645,2645,80
20230605,123000,728579355,2645,2650,2650,2645,603
20230605,122900,726984405,2650,2650,2650,2650,0
20230605,122800,726984405,2650,2650,2650,2650,2
20230605,122700,726979105,2645,2645,2645,2645,500
20230605,122600,725656605,2645,2645,2645,2645,0
20230605,122500,725656605,2645,2645,2645,2645,0
20230605,122400,725656605,2645,2645,2645,2645,0
20230605,122300,725656605,2645,2645,2645,2645,1000
20230605,122200,723011605,2645,2645,2645,2645,550
20230605,122100,721556855,2645,2645,2645,2645,0
20230605,122000,721556855,2645,2645,2645,2645,0
20230605,121900,721556855,2645,2645,2645,2645,500
20230605,121800,720234355,2645,2645,2645,2645,1
20230605,121700,720231710,2645,2645,2645,2645,0
20230605,121600,720231710,2645,2645,2645,2645,0
20230605,121500,720231710,2645,2645,2645,2645,500
20230605,121400,718909210,2645,2645,2645,2645,0
20230605,121300,718909210,2645,2645,2645,2645,400
20230605,121200,717851210,2645,2645,2650,2645,671
20230605,121100,716076365,2650,2650,2650,2650,0
20230605,121000,716076365,2650,2650,2650,2650,1
20230605,120900,716073715,2645,2645,2645,2645,0
20230605,120800,716073715,2645,2645,2645,2645,500
20230605,120700,714751215,2645,2645,2645,2645,0
20230605,120600,714751215,2645,2645,2645,2645,0
20230605,120500,714751215,2645,2645,2645,2645,0
20230605,120400,714751215,2645,2645,2645,2645,735
20230605,120300,712807140,2650,2650,2650,2650,1
20230605,120200,712804490,2650,2650,2650,2650,0
20230605,120100,712804490,2650,2650,2650,2650,75
20230605,120000,712605740,2650,2645,2650,2645,519
20230605,115900,711232890,2645,2645,2645,2645,0
20230605,115800,711232890,2645,2645,2645,2645,0
20230605,115700,711232890,2645,2645,2645,2645,500
20230605,115600,709910390,2650,2650,2650,2650,1
20230605,115500,709907740,2650,2650,2650,2650,2
20230605,115400,709902440,2650,2650,2650,2650,0
20230605,115300,709902440,2650,2650,2650,2650,0
20230605,115200,709902440,2650,2645,2650,2645,502
20230605,115100,708574640,2645,2645,2645,2645,0
20230605,115000,708574640,2645,2645,2645,2645,0
20230605,114900,708574640,2645,2650,2650,2645,1152
20230605,114800,705524340,2650,2650,2650,2650,0
20230605,114700,705524340,2650,2650,2650,2650,0
20230605,114600,705524340,2650,2650,2650,2650,0
20230605,114500,705524340,2650,2650,2650,2650,3512
20230605,114400,696217540,2655,2655,2655,2655,1
20230605,114300,696214885,2655,2655,2655,2655,43
20230605,114200,696100720,2650,2650,2650,2650,1498
20230605,114100,692131020,2650,2650,2650,2650,505
20230605,114000,690792770,2655,2650,2655,2650,11111
20230605,113900,661348350,2650,2650,2650,2650,25
20230605,113800,661282100,2645,2645,2650,2645,640
20230605,113700,659588650,2650,2650,2650,2650,0
20230605,113600,659588650,2650,2650,2650,2650,300
20230605,113500,658793650,2650,2650,2650,2650,50
20230605,113400,658661150,2650,2650,2650,2650,2
20230605,113300,658655850,2645,2645,2645,2645,500
20230605,113200,657333350,2645,2650,2650,2645,6
20230605,113100,657317470,2645,2645,2645,2645,6
20230605,113000,657301600,2645,2645,2645,2645,503
20230605,112900,655971165,2645,2645,2645,2645,0
20230605,112800,655971165,2645,2645,2645,2645,178
20230605,112700,655500355,2650,2650,2650,2650,1
20230605,112600,655497705,2645,2645,2645,2645,500
20230605,112500,654175205,2645,2645,2645,2645,12
20230605,112400,654143465,2650,2650,2650,2650,1
20230605,112300,654140815,2645,2645,2645,2645,0
20230605,112200,654140815,2645,2650,2650,2645,511
20230605,112100,652789165,2645,2645,2645,2645,0
20230605,112000,652789165,2645,2645,2645,2645,0
20230605,111900,652789165,2645,2645,2645,2645,680
20230605,111800,650990565,2650,2650,2650,2650,0
20230605,111700,650990565,2650,2650,2650,2650,828
20230605,111600,648796365,2650,2650,2650,2650,17
20230605,111500,648751315,2645,2635,2645,2635,8749
20230605,111400,625644665,2640,2640,2640,2640,3
20230605,111300,625636745,2635,2640,2640,2635,244
20230605,111200,624993800,2635,2635,2635,2635,0
20230605,111100,624993800,2635,2640,2640,2635,878
20230605,111000,622678380,2640,2640,2640,2640,0
20230605,110900,622678380,2640,2640,2640,2640,0
20230605,110800,622678380,2640,2640,2640,2640,23
20230605,110700,622617660,2635,2635,2635,2635,500
20230605,110600,621300160,2635,2635,2635,2635,0
20230605,110500,621300160,2635,2635,2635,2635,23
20230605,110400,621239555,2635,2635,2635,2635,300
20230605,110300,620449055,2635,2635,2635,2635,794
20230605,110200,618356865,2640,2640,2640,2640,182
20230605,110100,617876385,2640,2640,2640,2640,500
20230605,110000,616556385,2640,2635,2640,2635,5619
20230605,105900,601750255,2640,2640,2640,2640,10
20230605,105800,601723855,2640,2640,2640,2640,0
20230605,105700,601723855,2640,2640,2640,2640,1
20230605,105600,601721215,2645,2635,2645,2630,9329
20230605,105500,577158700,2635,2640,2640,2635,2500
20230605,105400,570565375,2640,2640,2640,2640,1
20230605,105300,570562735,2640,2640,2640,2640,0
20230605,105200,570562735,2640,2640,2640,2640,500
20230605,105100,569242735,2645,2645,2645,2645,147
20230605,105000,568853920,2635,2635,2635,2635,0
20230605,104900,568853920,2635,2635,2635,2635,475
20230605,104800,567602295,2640,2645,2645,2640,304
20230605,104700,566799730,2645,2645,2645,2645,0
20230605,104600,566799730,2645,2645,2645,2645,1
20230605,104500,566797085,2635,2640,2640,2635,152
20230605,104400,566395905,2640,2640,2640,2640,757
20230605,104300,564397425,2645,2645,2645,2645,51
20230605,104200,564262530,2635,2640,2640,2635,162
20230605,104100,563835160,2640,2645,2645,2640,500
20230605,104000,562515085,2650,2650,2650,2650,0
20230605,103900,562515085,2650,2650,2650,2650,0
20230605,103800,562515085,2650,2645,2650,2645,190
20230605,103700,562012530,2650,2645,2650,2645,501
20230605,103600,560687380,2650,2650,2650,2650,0
20230605,103500,560687380,2650,2650,2650,2650,0
20230605,103400,560687380,2650,2650,2650,2650,0
20230605,103300,560687380,2650,2645,2650,2645,701
20230605,103200,558833230,2650,2650,2650,2650,1
20230605,103100,558830580,2650,2650,2650,2650,3288
20230605,103000,550117380,2640,2645,2645,2640,751
20230605,102900,548131235,2640,2640,2640,2640,500
20230605,102800,546811235,2645,2645,2645,2645,2
20230605,102700,546805945,2645,2645,2645,2645,0
20230605,102600,546805945,2645,2645,2645,2645,0
20230605,102500,546805945,2645,2640,2645,2640,1783
20230605,102400,542092410,2640,2640,2640,2640,0
20230605,102300,542092410,2640,2640,2640,2640,0
20230605,102200,542092410,2640,2640,2640,2640,500
20230605,102100,540772410,2645,2645,2645,2645,0
20230605,102000,540772410,2645,2645,2645,2645,1552
20230605,101900,536667370,2645,2645,2645,2645,755
20230605,101800,534670395,2645,2650,2650,2645,251
20230605,101700,534006495,2645,2645,2645,2645,500
20230605,101600,532683995,2645,2645,2645,2645,0
20230605,101500,532683995,2645,2640,2645,2640,3869
20230605,101400,522454535,2650,2650,2650,2650,0
20230605,101300,522454535,2650,2650,2650,2650,1
20230605,101200,522451885,2645,2645,2645,2645,2221
20230605,101100,516577340,2645,2645,2645,2645,0
20230605,101000,516577340,2645,2645,2645,2645,500
20230605,100900,515254840,2645,2650,2650,2645,62
20230605,100800,515090675,2645,2645,2645,2645,0
20230605,100700,515090675,2645,2650,2650,2645,101
20230605,100600,514823525,2645,2645,2645,2645,500
20230605,100500,513501025,2645,2645,2645,2645,2244
20230605,100400,507565645,2645,2645,2645,2645,60
20230605,100300,507406945,2645,2645,2645,2645,0
20230605,100200,507406945,2645,2645,2645,2645,4500
20230605,100100,495504445,2645,2645,2645,2645,0
20230605,100000,495504445,2645,2645,2645,2645,92
20230605,095900,495261105,2640,2640,2640,2640,0
20230605,095800,495261105,2640,2645,2645,2640,7719
20230605,095700,474849685,2650,2650,2650,2650,0
20230605,095600,474849685,2650,2655,2655,2650,5345
20230605,095500,460683070,2655,2650,2655,2650,11539
20230605,095400,430082145,2650,2650,2650,2650,1
20230605,095300,430079495,2645,2645,2645,2645,50
20230605,095200,429947245,2650,2650,2650,2645,2064
20230605,095100,424481245,2650,2650,2650,2645,1507
20230605,095000,420490215,2645,2645,2650,2645,69
20230605,094900,420307705,2650,2650,2650,2650,10
20230605,094800,420281205,2650,2645,2650,2645,509
20230605,094700,418934855,2650,2650,2650,2650,2
20230605,094600,418929555,2650,2645,2650,2645,842
20230605,094500,416702420,2645,2650,2650,2645,5724
20230605,094400,401559860,2650,2645,2650,2645,5571
20230605,094300,386824480,2645,2640,2645,2640,291
20230605,094200,386056235,2645,2645,2645,2645,0
20230605,094100,386056235,2645,2645,2645,2645,1
20230605,094000,386053590,2640,2645,2645,2640,502
20230605,093900,384728300,2645,2640,2645,2640,1509
20230605,093800,380744495,2645,2645,2645,2640,6876
20230605,093700,362578975,2645,2645,2645,2645,3570
20230605,093600,353136325,2645,2635,2645,2635,1446
20230605,093500,349322350,2640,2635,2640,2635,92
20230605,093400,349079925,2640,2640,2640,2640,2
20230605,093300,349074645,2640,2635,2640,2635,345
20230605,093200,348165560,2640,2645,2645,2640,162
20230605,093100,347737855,2645,2645,2645,2645,1493
20230605,093000,343788870,2650,2630,2655,2630,8642
20230605,092900,320951200,2635,2625,2635,2625,501
20230605,092800,319636065,2635,2630,2635,2630,247
20230605,092700,318986450,2635,2630,2635,2630,5689
20230605,092600,304024370,2635,2625,2635,2625,3584
20230605,092500,294606310,2630,2630,2630,2625,3231
20230605,092400,286110540,2635,2635,2635,2630,5721
20230605,092300,271040550,2630,2630,2635,2630,3547
20230605,092200,261709970,2630,2630,2630,2630,10
20230605,092100,261683670,2635,2620,2635,2620,6045
20230605,092000,245818035,2625,2640,2640,2625,8348
20230605,091900,223904465,2640,2625,2640,2625,9066
20230605,091800,200089105,2630,2630,2630,2630,9
20230605,091700,200065435,2630,2630,2630,2625,6927
20230605,091600,181849925,2640,2635,2640,2630,414
20230605,091500,180760020,2635,2635,2635,2635,223
20230605,091400,180172415,2635,2640,2640,2630,6362
20230605,091300,163438875,2635,2640,2640,2630,7434
20230605,091200,143867885,2640,2640,2640,2640,20
20230605,091100,143815085,2640,2640,2640,2640,180
20230605,091000,143339885,2645,2640,2645,2635,964
20230605,090900,140794295,2645,2645,2645,2640,602
20230605,090800,139205005,2645,2645,2645,2640,709
20230605,090700,137330555,2650,2645,2650,2640,1128
20230605,090600,134351975,2640,2630,2650,2630,11875
20230605,090500,102973520,2630,2635,2635,2630,7280
20230605,090400,83823125,2635,2625,2635,2625,5209
20230605,090300,70129620,2625,2615,2625,2610,5153
20230605,090200,56661215,2615,2615,2620,2615,10454
20230605,090100,29294095,2620,2615,2620,2615,642
20230605,090000,27614530,2615,2610,2630,2610,10553