KissMeData/421800/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,220600,29404670,2105,2105,2105,2105,13
20230601,220500,29404670,2105,2105,2105,2105,0
20230601,220400,29404670,2105,2105,2105,2105,0
20230601,220300,29404670,2105,2105,2105,2105,0
20230601,220200,29404670,2105,2105,2105,2105,0
20230601,220100,29404670,2105,2105,2105,2105,0
20230601,220000,29404670,2105,2105,2105,2105,0
20230601,215900,29404670,2105,2105,2105,2105,0
20230601,215800,29404670,2105,2105,2105,2105,0
20230601,215700,29404670,2105,2105,2105,2105,0
20230601,215600,29404670,2105,2105,2105,2105,0
20230601,215500,29404670,2105,2105,2105,2105,0
20230601,215400,29404670,2105,2105,2105,2105,0
20230601,215300,29404670,2105,2105,2105,2105,0
20230601,215200,29404670,2105,2105,2105,2105,0
20230601,215100,29404670,2105,2105,2105,2105,0
20230601,215000,29404670,2105,2105,2105,2105,0
20230601,214900,29404670,2105,2105,2105,2105,0
20230601,214800,29404670,2105,2105,2105,2105,0
20230601,214700,29404670,2105,2105,2105,2105,0
20230601,214600,29404670,2105,2105,2105,2105,0
20230601,214500,29404670,2105,2105,2105,2105,0
20230601,214400,29404670,2105,2105,2105,2105,0
20230601,214300,29404670,2105,2105,2105,2105,0
20230601,214200,29404670,2105,2105,2105,2105,0
20230601,214100,29404670,2105,2105,2105,2105,0
20230601,214000,29404670,2105,2105,2105,2105,0
20230601,213900,29404670,2105,2105,2105,2105,0
20230601,213800,29404670,2105,2105,2105,2105,0
20230601,213700,29404670,2105,2105,2105,2105,0
20230601,213600,29404670,2105,2105,2105,2105,13
20230601,213500,29404670,2105,2105,2105,2105,0
20230601,213400,29404670,2105,2105,2105,2105,0
20230601,213300,29404670,2105,2105,2105,2105,0
20230601,213200,29404670,2105,2105,2105,2105,0
20230601,213100,29404670,2105,2105,2105,2105,0
20230601,213000,29404670,2105,2105,2105,2105,0
20230601,212900,29404670,2105,2105,2105,2105,0
20230601,212800,29404670,2105,2105,2105,2105,0
20230601,212700,29404670,2105,2105,2105,2105,0
20230601,212600,29404670,2105,2105,2105,2105,0
20230601,212500,29404670,2105,2105,2105,2105,0
20230601,212400,29404670,2105,2105,2105,2105,0
20230601,212300,29404670,2105,2105,2105,2105,0
20230601,212200,29404670,2105,2105,2105,2105,0
20230601,212100,29404670,2105,2105,2105,2105,0
20230601,212000,29404670,2105,2105,2105,2105,0
20230601,211900,29404670,2105,2105,2105,2105,0
20230601,211800,29404670,2105,2105,2105,2105,0
20230601,211700,29404670,2105,2105,2105,2105,0
20230601,211600,29404670,2105,2105,2105,2105,0
20230601,211500,29404670,2105,2105,2105,2105,0
20230601,211400,29404670,2105,2105,2105,2105,0
20230601,211300,29404670,2105,2105,2105,2105,0
20230601,211200,29404670,2105,2105,2105,2105,0
20230601,211100,29404670,2105,2105,2105,2105,0
20230601,211000,29404670,2105,2105,2105,2105,0
20230601,210900,29404670,2105,2105,2105,2105,0
20230601,210800,29404670,2105,2105,2105,2105,0
20230601,210700,29404670,2105,2105,2105,2105,0
20230601,210600,29404670,2105,2105,2105,2105,13
20230601,210500,29404670,2105,2105,2105,2105,0
20230601,210400,29404670,2105,2105,2105,2105,0
20230601,210300,29404670,2105,2105,2105,2105,0
20230601,210200,29404670,2105,2105,2105,2105,0
20230601,210100,29404670,2105,2105,2105,2105,0
20230601,210000,29404670,2105,2105,2105,2105,0
20230601,205900,29404670,2105,2105,2105,2105,0
20230601,205800,29404670,2105,2105,2105,2105,0
20230601,205700,29404670,2105,2105,2105,2105,0
20230601,205600,29404670,2105,2105,2105,2105,0
20230601,205500,29404670,2105,2105,2105,2105,0
20230601,205400,29404670,2105,2105,2105,2105,0
20230601,205300,29404670,2105,2105,2105,2105,0
20230601,205200,29404670,2105,2105,2105,2105,0
20230601,205100,29404670,2105,2105,2105,2105,0
20230601,205000,29404670,2105,2105,2105,2105,0
20230601,204900,29404670,2105,2105,2105,2105,0
20230601,204800,29404670,2105,2105,2105,2105,0
20230601,204700,29404670,2105,2105,2105,2105,0
20230601,204600,29404670,2105,2105,2105,2105,0
20230601,204500,29404670,2105,2105,2105,2105,0
20230601,204400,29404670,2105,2105,2105,2105,0
20230601,204300,29404670,2105,2105,2105,2105,0
20230601,204200,29404670,2105,2105,2105,2105,0
20230601,204100,29404670,2105,2105,2105,2105,0
20230601,204000,29404670,2105,2105,2105,2105,0
20230601,203900,29404670,2105,2105,2105,2105,0
20230601,203800,29404670,2105,2105,2105,2105,0
20230601,203700,29404670,2105,2105,2105,2105,0
20230601,203600,29404670,2105,2105,2105,2105,13
20230601,203500,29404670,2105,2105,2105,2105,0
20230601,203400,29404670,2105,2105,2105,2105,0
20230601,203300,29404670,2105,2105,2105,2105,0
20230601,203200,29404670,2105,2105,2105,2105,0
20230601,203100,29404670,2105,2105,2105,2105,0
20230601,203000,29404670,2105,2105,2105,2105,0
20230601,202900,29404670,2105,2105,2105,2105,0
20230601,202800,29404670,2105,2105,2105,2105,0
20230601,202700,29404670,2105,2105,2105,2105,0
20230601,202600,29404670,2105,2105,2105,2105,0
20230601,202500,29404670,2105,2105,2105,2105,0
20230601,202400,29404670,2105,2105,2105,2105,0
20230601,202300,29404670,2105,2105,2105,2105,0
20230601,202200,29404670,2105,2105,2105,2105,0
20230601,202100,29404670,2105,2105,2105,2105,0
20230601,202000,29404670,2105,2105,2105,2105,0
20230601,201900,29404670,2105,2105,2105,2105,0
20230601,201800,29404670,2105,2105,2105,2105,0
20230601,201700,29404670,2105,2105,2105,2105,0
20230601,201600,29404670,2105,2105,2105,2105,0
20230601,201500,29404670,2105,2105,2105,2105,0
20230601,201400,29404670,2105,2105,2105,2105,0
20230601,201300,29404670,2105,2105,2105,2105,0
20230601,201200,29404670,2105,2105,2105,2105,0
20230601,201100,29404670,2105,2105,2105,2105,0
20230601,201000,29404670,2105,2105,2105,2105,0
20230601,200900,29404670,2105,2105,2105,2105,0
20230601,200800,29404670,2105,2105,2105,2105,0
20230601,200700,29404670,2105,2105,2105,2105,0
20230601,200600,29404670,2105,2105,2105,2105,13
20230601,200500,29404670,2105,2105,2105,2105,0
20230601,200400,29404670,2105,2105,2105,2105,0
20230601,200300,29404670,2105,2105,2105,2105,0
20230601,200200,29404670,2105,2105,2105,2105,0
20230601,200100,29404670,2105,2105,2105,2105,0
20230601,200000,29404670,2105,2105,2105,2105,0
20230601,195900,29404670,2105,2105,2105,2105,0
20230601,195800,29404670,2105,2105,2105,2105,0
20230601,195700,29404670,2105,2105,2105,2105,0
20230601,195600,29404670,2105,2105,2105,2105,0
20230601,195500,29404670,2105,2105,2105,2105,0
20230601,195400,29404670,2105,2105,2105,2105,0
20230601,195300,29404670,2105,2105,2105,2105,0
20230601,195200,29404670,2105,2105,2105,2105,0
20230601,195100,29404670,2105,2105,2105,2105,0
20230601,195000,29404670,2105,2105,2105,2105,0
20230601,194900,29404670,2105,2105,2105,2105,0
20230601,194800,29404670,2105,2105,2105,2105,0
20230601,194700,29404670,2105,2105,2105,2105,0
20230601,194600,29404670,2105,2105,2105,2105,0
20230601,194500,29404670,2105,2105,2105,2105,0
20230601,194400,29404670,2105,2105,2105,2105,0
20230601,194300,29404670,2105,2105,2105,2105,0
20230601,194200,29404670,2105,2105,2105,2105,0
20230601,194100,29404670,2105,2105,2105,2105,0
20230601,194000,29404670,2105,2105,2105,2105,0
20230601,193900,29404670,2105,2105,2105,2105,0
20230601,193800,29404670,2105,2105,2105,2105,0
20230601,193700,29404670,2105,2105,2105,2105,0
20230601,193600,29404670,2105,2105,2105,2105,13
20230601,193500,29404670,2105,2105,2105,2105,0
20230601,193400,29404670,2105,2105,2105,2105,0
20230601,193300,29404670,2105,2105,2105,2105,0
20230601,193200,29404670,2105,2105,2105,2105,0
20230601,193100,29404670,2105,2105,2105,2105,0
20230601,193000,29404670,2105,2105,2105,2105,0
20230601,192900,29404670,2105,2105,2105,2105,0
20230601,192800,29404670,2105,2105,2105,2105,0
20230601,192700,29404670,2105,2105,2105,2105,0
20230601,192600,29404670,2105,2105,2105,2105,0
20230601,192500,29404670,2105,2105,2105,2105,0
20230601,192400,29404670,2105,2105,2105,2105,0
20230601,192300,29404670,2105,2105,2105,2105,0
20230601,192200,29404670,2105,2105,2105,2105,0
20230601,192100,29404670,2105,2105,2105,2105,0
20230601,192000,29404670,2105,2105,2105,2105,0
20230601,191900,29404670,2105,2105,2105,2105,0
20230601,191800,29404670,2105,2105,2105,2105,0
20230601,191700,29404670,2105,2105,2105,2105,0
20230601,191600,29404670,2105,2105,2105,2105,0
20230601,191500,29404670,2105,2105,2105,2105,0
20230601,191400,29404670,2105,2105,2105,2105,0
20230601,191300,29404670,2105,2105,2105,2105,0
20230601,191200,29404670,2105,2105,2105,2105,0
20230601,191100,29404670,2105,2105,2105,2105,0
20230601,191000,29404670,2105,2105,2105,2105,0
20230601,190900,29404670,2105,2105,2105,2105,0
20230601,190800,29404670,2105,2105,2105,2105,0
20230601,190700,29404670,2105,2105,2105,2105,0
20230601,190600,29404670,2105,2105,2105,2105,13
20230601,190500,29404670,2105,2105,2105,2105,0
20230601,190400,29404670,2105,2105,2105,2105,0
20230601,190300,29404670,2105,2105,2105,2105,0
20230601,190200,29404670,2105,2105,2105,2105,0
20230601,190100,29404670,2105,2105,2105,2105,0
20230601,190000,29404670,2105,2105,2105,2105,0
20230601,185900,29404670,2105,2105,2105,2105,0
20230601,185800,29404670,2105,2105,2105,2105,0
20230601,185700,29404670,2105,2105,2105,2105,0
20230601,185600,29404670,2105,2105,2105,2105,0
20230601,185500,29404670,2105,2105,2105,2105,0
20230601,185400,29404670,2105,2105,2105,2105,0
20230601,185300,29404670,2105,2105,2105,2105,0
20230601,185200,29404670,2105,2105,2105,2105,0
20230601,185100,29404670,2105,2105,2105,2105,0
20230601,185000,29404670,2105,2105,2105,2105,0
20230601,184900,29404670,2105,2105,2105,2105,0
20230601,184800,29404670,2105,2105,2105,2105,0
20230601,184700,29404670,2105,2105,2105,2105,0
20230601,184600,29404670,2105,2105,2105,2105,0
20230601,184500,29404670,2105,2105,2105,2105,0
20230601,184400,29404670,2105,2105,2105,2105,0
20230601,184300,29404670,2105,2105,2105,2105,0
20230601,184200,29404670,2105,2105,2105,2105,0
20230601,184100,29404670,2105,2105,2105,2105,0
20230601,184000,29404670,2105,2105,2105,2105,0
20230601,183900,29404670,2105,2105,2105,2105,0
20230601,183800,29404670,2105,2105,2105,2105,0
20230601,183700,29404670,2105,2105,2105,2105,0
20230601,183600,29404670,2105,2105,2105,2105,13
20230601,183500,29404670,2105,2105,2105,2105,0
20230601,183400,29404670,2105,2105,2105,2105,0
20230601,183300,29404670,2105,2105,2105,2105,0
20230601,183200,29404670,2105,2105,2105,2105,0
20230601,183100,29404670,2105,2105,2105,2105,0
20230601,183000,29404670,2105,2105,2105,2105,0
20230601,182900,29404670,2105,2105,2105,2105,0
20230601,182800,29404670,2105,2105,2105,2105,0
20230601,182700,29404670,2105,2105,2105,2105,0
20230601,182600,29404670,2105,2105,2105,2105,0
20230601,182500,29404670,2105,2105,2105,2105,0
20230601,182400,29404670,2105,2105,2105,2105,0
20230601,182300,29404670,2105,2105,2105,2105,0
20230601,182200,29404670,2105,2105,2105,2105,0
20230601,182100,29404670,2105,2105,2105,2105,0
20230601,182000,29404670,2105,2105,2105,2105,0
20230601,181900,29404670,2105,2105,2105,2105,0
20230601,181800,29404670,2105,2105,2105,2105,0
20230601,181700,29404670,2105,2105,2105,2105,0
20230601,181600,29404670,2105,2105,2105,2105,0
20230601,181500,29404670,2105,2105,2105,2105,0
20230601,181400,29404670,2105,2105,2105,2105,0
20230601,181300,29404670,2105,2105,2105,2105,0
20230601,181200,29404670,2105,2105,2105,2105,0
20230601,181100,29404670,2105,2105,2105,2105,0
20230601,181000,29404670,2105,2105,2105,2105,0
20230601,180900,29404670,2105,2105,2105,2105,0
20230601,180800,29404670,2105,2105,2105,2105,0
20230601,180700,29404670,2105,2105,2105,2105,0
20230601,180600,29404670,2105,2105,2105,2105,13
20230601,180500,29404670,2105,2105,2105,2105,0
20230601,180400,29404670,2105,2105,2105,2105,0
20230601,180300,29404670,2105,2105,2105,2105,0
20230601,180200,29404670,2105,2105,2105,2105,0
20230601,180100,29404670,2105,2105,2105,2105,0
20230601,180000,29404670,2105,2105,2105,2105,0
20230601,175900,29404670,2105,2105,2105,2105,0
20230601,175800,29404670,2105,2105,2105,2105,0
20230601,175700,29404670,2105,2105,2105,2105,0
20230601,175600,29404670,2105,2105,2105,2105,0
20230601,175500,29404670,2105,2105,2105,2105,0
20230601,175400,29404670,2105,2105,2105,2105,0
20230601,175300,29404670,2105,2105,2105,2105,0
20230601,175200,29404670,2105,2105,2105,2105,0
20230601,175100,29404670,2105,2105,2105,2105,0
20230601,175000,29404670,2105,2105,2105,2105,0
20230601,174900,29404670,2105,2105,2105,2105,0
20230601,174800,29404670,2105,2105,2105,2105,0
20230601,174700,29404670,2105,2105,2105,2105,0
20230601,174600,29404670,2105,2105,2105,2105,0
20230601,174500,29404670,2105,2105,2105,2105,0
20230601,174400,29404670,2105,2105,2105,2105,0
20230601,174300,29404670,2105,2105,2105,2105,0
20230601,174200,29404670,2105,2105,2105,2105,0
20230601,174100,29404670,2105,2105,2105,2105,0
20230601,174000,29404670,2105,2105,2105,2105,0
20230601,173900,29404670,2105,2105,2105,2105,0
20230601,173800,29404670,2105,2105,2105,2105,0
20230601,173700,29404670,2105,2105,2105,2105,0
20230601,173600,29404670,2105,2105,2105,2105,13
20230601,173500,29404670,2105,2105,2105,2105,0
20230601,173400,29404670,2105,2105,2105,2105,0
20230601,173300,29404670,2105,2105,2105,2105,0
20230601,173200,29404670,2105,2105,2105,2105,0
20230601,173100,29404670,2105,2105,2105,2105,0
20230601,173000,29404670,2105,2105,2105,2105,0
20230601,172900,29404670,2105,2105,2105,2105,0
20230601,172800,29404670,2105,2105,2105,2105,0
20230601,172700,29404670,2105,2105,2105,2105,0
20230601,172600,29404670,2105,2105,2105,2105,0
20230601,172500,29404670,2105,2105,2105,2105,0
20230601,172400,29404670,2105,2105,2105,2105,0
20230601,172300,29404670,2105,2105,2105,2105,0
20230601,172200,29404670,2105,2105,2105,2105,0
20230601,172100,29404670,2105,2105,2105,2105,0
20230601,172000,29404670,2105,2105,2105,2105,0
20230601,171900,29404670,2105,2105,2105,2105,0
20230601,171800,29404670,2105,2105,2105,2105,0
20230601,171700,29404670,2105,2105,2105,2105,0
20230601,171600,29404670,2105,2105,2105,2105,0
20230601,171500,29404670,2105,2105,2105,2105,0
20230601,171400,29404670,2105,2105,2105,2105,0
20230601,171300,29404670,2105,2105,2105,2105,0
20230601,171200,29404670,2105,2105,2105,2105,0
20230601,171100,29404670,2105,2105,2105,2105,0
20230601,171000,29404670,2105,2105,2105,2105,0
20230601,170900,29404670,2105,2105,2105,2105,0
20230601,170800,29404670,2105,2105,2105,2105,0
20230601,170700,29404670,2105,2105,2105,2105,0
20230601,170600,29404670,2105,2105,2105,2105,13
20230601,170500,29404670,2105,2105,2105,2105,0
20230601,170400,29404670,2105,2105,2105,2105,0
20230601,170300,29404670,2105,2105,2105,2105,0
20230601,170200,29404670,2105,2105,2105,2105,0
20230601,170100,29404670,2105,2105,2105,2105,0
20230601,170000,29404670,2105,2105,2105,2105,0
20230601,165900,29404670,2105,2105,2105,2105,0
20230601,165800,29404670,2105,2105,2105,2105,0
20230601,165700,29404670,2105,2105,2105,2105,0
20230601,165600,29404670,2105,2105,2105,2105,0
20230601,165500,29404670,2105,2105,2105,2105,0
20230601,165400,29404670,2105,2105,2105,2105,0
20230601,165300,29404670,2105,2105,2105,2105,0
20230601,165200,29404670,2105,2105,2105,2105,0
20230601,165100,29404670,2105,2105,2105,2105,0
20230601,165000,29404670,2105,2105,2105,2105,0
20230601,164900,29404670,2105,2105,2105,2105,0
20230601,164800,29404670,2105,2105,2105,2105,0
20230601,164700,29404670,2105,2105,2105,2105,0
20230601,164600,29404670,2105,2105,2105,2105,0
20230601,164500,29404670,2105,2105,2105,2105,0
20230601,164400,29404670,2105,2105,2105,2105,0
20230601,164300,29404670,2105,2105,2105,2105,0
20230601,164200,29404670,2105,2105,2105,2105,0
20230601,164100,29404670,2105,2105,2105,2105,0
20230601,164000,29404670,2105,2105,2105,2105,0
20230601,163900,29404670,2105,2105,2105,2105,0
20230601,163800,29404670,2105,2105,2105,2105,0
20230601,163700,29404670,2105,2105,2105,2105,0
20230601,163600,29404670,2105,2105,2105,2105,13
20230601,163500,29404670,2105,2105,2105,2105,0
20230601,163400,29404670,2105,2105,2105,2105,0
20230601,163300,29404670,2105,2105,2105,2105,0
20230601,163200,29404670,2105,2105,2105,2105,0
20230601,163100,29404670,2105,2105,2105,2105,0
20230601,163000,29404670,2105,2105,2105,2105,0
20230601,162900,29404670,2105,2105,2105,2105,0
20230601,162800,29404670,2105,2105,2105,2105,0
20230601,162700,29404670,2105,2105,2105,2105,0
20230601,162600,29404670,2105,2105,2105,2105,0
20230601,162500,29404670,2105,2105,2105,2105,0
20230601,162400,29404670,2105,2105,2105,2105,0
20230601,162300,29404670,2105,2105,2105,2105,0
20230601,162200,29404670,2105,2105,2105,2105,0
20230601,162100,29404670,2105,2105,2105,2105,0
20230601,162000,29404670,2105,2105,2105,2105,0
20230601,161900,29404670,2105,2105,2105,2105,0
20230601,161800,29404670,2105,2105,2105,2105,0
20230601,161700,29404670,2105,2105,2105,2105,0
20230601,161600,29404670,2105,2105,2105,2105,0
20230601,161500,29404670,2105,2105,2105,2105,0
20230601,161400,29404670,2105,2105,2105,2105,0
20230601,161300,29404670,2105,2105,2105,2105,0
20230601,161200,29404670,2105,2105,2105,2105,0
20230601,161100,29404670,2105,2105,2105,2105,0
20230601,161000,29404670,2105,2105,2105,2105,0
20230601,160900,29404670,2105,2105,2105,2105,0
20230601,160800,29404670,2105,2105,2105,2105,0
20230601,160700,29404670,2105,2105,2105,2105,0
20230601,160600,29404670,2105,2105,2105,2105,13
20230601,160500,29404670,2105,2105,2105,2105,0
20230601,160400,29404670,2105,2105,2105,2105,0
20230601,160300,29404670,2105,2105,2105,2105,0
20230601,160200,29404670,2105,2105,2105,2105,0
20230601,160100,29404670,2105,2105,2105,2105,0
20230601,160000,29404670,2105,2105,2105,2105,0
20230601,155900,29404670,2105,2105,2105,2105,0
20230601,155800,29404670,2105,2105,2105,2105,0
20230601,155700,29404670,2105,2105,2105,2105,0
20230601,155600,29404670,2105,2105,2105,2105,0
20230601,155500,29404670,2105,2105,2105,2105,0
20230601,155400,29404670,2105,2105,2105,2105,0
20230601,155300,29404670,2105,2105,2105,2105,0
20230601,155200,29404670,2105,2105,2105,2105,0
20230601,155100,29404670,2105,2105,2105,2105,0
20230601,155000,29404670,2105,2105,2105,2105,0
20230601,154900,29404670,2105,2105,2105,2105,0
20230601,154800,29404670,2105,2105,2105,2105,0
20230601,154700,29404670,2105,2105,2105,2105,0
20230601,154600,29404670,2105,2105,2105,2105,0
20230601,154500,29404670,2105,2105,2105,2105,0
20230601,154400,29404670,2105,2105,2105,2105,0
20230601,154300,29404670,2105,2105,2105,2105,0
20230601,154200,29404670,2105,2105,2105,2105,0
20230601,154100,29404670,2105,2105,2105,2105,0
20230601,154000,29404670,2105,2105,2105,2105,0
20230601,153900,29404670,2105,2105,2105,2105,0
20230601,153800,29404670,2105,2105,2105,2105,0
20230601,153700,29404670,2105,2105,2105,2105,0
20230601,153600,29404670,2105,2105,2105,2105,13
20230601,153500,29404670,2105,2105,2105,2105,0
20230601,153400,29404670,2105,2105,2105,2105,0
20230601,153300,29404670,2105,2105,2105,2105,0
20230601,153200,29404670,2105,2105,2105,2105,0
20230601,153100,29404670,2105,2105,2105,2105,0
20230601,153000,29404670,2105,2105,2105,2105,13
20230601,152900,29377305,2100,2100,2100,2100,0
20230601,152800,29377305,2100,2100,2100,2100,0
20230601,152700,29377305,2100,2100,2100,2100,0
20230601,152600,29377305,2100,2100,2100,2100,0
20230601,152500,29377305,2100,2100,2100,2100,0
20230601,152400,29377305,2100,2100,2100,2100,0
20230601,152300,29377305,2100,2100,2100,2100,0
20230601,152200,29377305,2100,2100,2100,2100,0
20230601,152100,29377305,2100,2100,2100,2100,0
20230601,152000,29377305,2100,2100,2100,2100,0
20230601,151900,29377305,2100,2095,2100,2095,451
20230601,151800,28430320,2095,2095,2095,2095,0
20230601,151700,28430320,2095,2095,2095,2095,0
20230601,151600,28430320,2095,2095,2095,2095,22
20230601,151500,28384230,2100,2100,2100,2100,10
20230601,151400,28363230,2095,2095,2095,2095,22
20230601,151300,28317140,2100,2100,2100,2100,0
20230601,151200,28317140,2100,2100,2100,2100,0
20230601,151100,28317140,2100,2095,2100,2095,32
20230601,151000,28250050,2100,2100,2100,2100,0
20230601,150900,28250050,2100,2095,2100,2095,32
20230601,150800,28182960,2095,2095,2095,2095,0
20230601,150700,28182960,2095,2095,2095,2095,0
20230601,150600,28182960,2095,2095,2095,2095,22
20230601,150500,28136870,2095,2095,2095,2095,0
20230601,150400,28136870,2095,2095,2095,2095,22
20230601,150300,28090780,2095,2095,2095,2095,0
20230601,150200,28090780,2095,2095,2095,2095,0
20230601,150100,28090780,2095,2095,2095,2095,23
20230601,150000,28042595,2095,2095,2095,2095,0
20230601,145900,28042595,2095,2095,2095,2095,44
20230601,145800,27950415,2095,2095,2095,2095,0
20230601,145700,27950415,2095,2095,2095,2095,0
20230601,145600,27950415,2095,2095,2095,2095,0
20230601,145500,27950415,2095,2095,2095,2095,0
20230601,145400,27950415,2095,2095,2095,2095,44
20230601,145300,27858235,2105,2105,2105,2105,0
20230601,145200,27858235,2105,2105,2105,2105,0
20230601,145100,27858235,2105,2105,2105,2105,0
20230601,145000,27858235,2105,2105,2105,2105,0
20230601,144900,27858235,2105,2100,2105,2100,30
20230601,144800,27795195,2095,2095,2095,2095,0
20230601,144700,27795195,2095,2095,2095,2095,0
20230601,144600,27795195,2095,2095,2095,2095,45
20230601,144500,27700920,2105,2105,2105,2105,0
20230601,144400,27700920,2105,2105,2105,2105,0
20230601,144300,27700920,2105,2105,2105,2105,0
20230601,144200,27700920,2105,2105,2105,2105,0
20230601,144100,27700920,2105,2095,2105,2095,54
20230601,144000,27587690,2105,2105,2105,2105,0
20230601,143900,27587690,2105,2105,2105,2105,0
20230601,143800,27587690,2105,2105,2105,2105,0
20230601,143700,27587690,2105,2105,2105,2105,10
20230601,143600,27566640,2095,2095,2095,2095,44
20230601,143500,27474460,2105,2105,2105,2105,0
20230601,143400,27474460,2105,2105,2105,2105,0
20230601,143300,27474460,2105,2105,2105,2105,0
20230601,143200,27474460,2105,2105,2105,2105,10
20230601,143100,27453410,2095,2095,2095,2095,45
20230601,143000,27359135,2095,2095,2095,2095,0
20230601,142900,27359135,2095,2095,2095,2095,0
20230601,142800,27359135,2095,2095,2095,2095,0
20230601,142700,27359135,2095,2095,2095,2095,0
20230601,142600,27359135,2095,2095,2095,2095,44
20230601,142500,27266955,2095,2095,2095,2095,0
20230601,142400,27266955,2095,2095,2095,2095,0
20230601,142300,27266955,2095,2095,2095,2095,0
20230601,142200,27266955,2095,2095,2095,2095,0
20230601,142100,27266955,2095,2095,2095,2095,44
20230601,142000,27174775,2105,2105,2105,2105,0
20230601,141900,27174775,2105,2105,2105,2105,0
20230601,141800,27174775,2105,2105,2105,2105,0
20230601,141700,27174775,2105,2105,2105,2105,0
20230601,141600,27174775,2105,2095,2105,2095,54
20230601,141500,27061545,2105,2105,2105,2105,0
20230601,141400,27061545,2105,2105,2105,2105,0
20230601,141300,27061545,2105,2105,2105,2105,0
20230601,141200,27061545,2105,2105,2105,2105,10
20230601,141100,27040495,2095,2095,2095,2095,45
20230601,141000,26946220,2105,2105,2105,2105,0
20230601,140900,26946220,2105,2105,2105,2105,0
20230601,140800,26946220,2105,2105,2105,2105,0
20230601,140700,26946220,2105,2100,2105,2100,30
20230601,140600,26883180,2095,2095,2095,2095,0
20230601,140500,26883180,2095,2095,2095,2095,0
20230601,140400,26883180,2095,2095,2095,2095,43
20230601,140300,26793095,2100,2100,2100,2100,0
20230601,140200,26793095,2100,2100,2100,2100,1
20230601,140100,26790995,2095,2095,2095,2095,0
20230601,140000,26790995,2095,2095,2095,2095,0
20230601,135900,26790995,2095,2095,2095,2095,45
20230601,135800,26696720,2105,2105,2105,2105,0
20230601,135700,26696720,2105,2105,2105,2105,0
20230601,135600,26696720,2105,2105,2105,2105,0
20230601,135500,26696720,2105,2105,2105,2105,10
20230601,135400,26675670,2095,2095,2095,2095,44
20230601,135300,26583490,2105,2105,2105,2105,0
20230601,135200,26583490,2105,2105,2105,2105,0
20230601,135100,26583490,2105,2105,2105,2105,0
20230601,135000,26583490,2105,2105,2105,2105,10
20230601,134900,26562440,2095,2095,2095,2095,44
20230601,134800,26470260,2095,2095,2095,2095,0
20230601,134700,26470260,2095,2095,2095,2095,0
20230601,134600,26470260,2095,2095,2095,2095,0
20230601,134500,26470260,2095,2095,2095,2095,0
20230601,134400,26470260,2095,2095,2095,2095,44
20230601,134300,26378080,2095,2095,2095,2095,0
20230601,134200,26378080,2095,2095,2095,2095,0
20230601,134100,26378080,2095,2095,2095,2095,0
20230601,134000,26378080,2095,2095,2095,2095,0
20230601,133900,26378080,2095,2095,2095,2095,45
20230601,133800,26283805,2105,2105,2105,2105,0
20230601,133700,26283805,2105,2105,2105,2105,0
20230601,133600,26283805,2105,2105,2105,2105,0
20230601,133500,26283805,2105,2105,2105,2105,0
20230601,133400,26283805,2105,2095,2105,2095,54
20230601,133300,26170575,2105,2105,2105,2105,0
20230601,133200,26170575,2105,2105,2105,2105,0
20230601,133100,26170575,2105,2105,2105,2105,0
20230601,133000,26170575,2105,2105,2105,2105,0
20230601,132900,26170575,2105,2100,2105,2100,30
20230601,132800,26107535,2095,2095,2095,2095,0
20230601,132700,26107535,2095,2095,2095,2095,45
20230601,132600,26013260,2095,2095,2095,2095,0
20230601,132500,26013260,2095,2095,2095,2095,0
20230601,132400,26013260,2095,2095,2095,2095,0
20230601,132300,26013260,2095,2095,2095,2095,0
20230601,132200,26013260,2095,2095,2095,2095,44
20230601,132100,25921080,2095,2095,2095,2095,0
20230601,132000,25921080,2095,2095,2095,2095,0
20230601,131900,25921080,2095,2095,2095,2095,0
20230601,131800,25921080,2095,2095,2095,2095,0
20230601,131700,25921080,2095,2095,2095,2095,44
20230601,131600,25828900,2095,2095,2095,2095,0
20230601,131500,25828900,2095,2095,2095,2095,0
20230601,131400,25828900,2095,2095,2095,2095,0
20230601,131300,25828900,2095,2095,2095,2095,0
20230601,131200,25828900,2095,2095,2095,2095,45
20230601,131100,25734625,2105,2105,2105,2105,0
20230601,131000,25734625,2105,2105,2105,2105,0
20230601,130900,25734625,2105,2105,2105,2105,0
20230601,130800,25734625,2105,2105,2105,2105,0
20230601,130700,25734625,2105,2095,2105,2095,49
20230601,130600,25631920,2105,2105,2105,2105,0
20230601,130500,25631920,2105,2105,2105,2105,0
20230601,130400,25631920,2105,2105,2105,2105,0
20230601,130300,25631920,2105,2105,2105,2105,0
20230601,130200,25631920,2105,2095,2105,2095,49
20230601,130100,25529215,2105,2105,2105,2105,0
20230601,130000,25529215,2105,2105,2105,2105,0
20230601,125900,25529215,2105,2105,2105,2105,0
20230601,125800,25529215,2105,2105,2105,2105,0
20230601,125700,25529215,2105,2100,2105,2100,25
20230601,125600,25476700,2105,2105,2105,2105,0
20230601,125500,25476700,2105,2105,2105,2105,5
20230601,125400,25466175,2095,2095,2095,2095,45
20230601,125300,25371900,2105,2105,2105,2105,0
20230601,125200,25371900,2105,2105,2105,2105,0
20230601,125100,25371900,2105,2105,2105,2105,0
20230601,125000,25371900,2105,2105,2105,2105,5
20230601,124900,25361375,2095,2095,2095,2095,44
20230601,124800,25269195,2095,2095,2095,2095,0
20230601,124700,25269195,2095,2095,2095,2095,0
20230601,124600,25269195,2095,2095,2095,2095,0
20230601,124500,25269195,2095,2095,2095,2095,0
20230601,124400,25269195,2095,2095,2095,2095,44
20230601,124300,25177015,2095,2095,2095,2095,0
20230601,124200,25177015,2095,2095,2095,2095,0
20230601,124100,25177015,2095,2095,2095,2095,0
20230601,124000,25177015,2095,2095,2095,2095,0
20230601,123900,25177015,2095,2095,2095,2095,45
20230601,123800,25082740,2095,2095,2095,2095,0
20230601,123700,25082740,2095,2095,2095,2095,0
20230601,123600,25082740,2095,2095,2095,2095,0
20230601,123500,25082740,2095,2095,2095,2095,0
20230601,123400,25082740,2095,2095,2095,2095,44
20230601,123300,24990560,2095,2095,2095,2095,0
20230601,123200,24990560,2095,2095,2095,2095,0
20230601,123100,24990560,2095,2095,2095,2095,0
20230601,123000,24990560,2095,2095,2095,2095,44
20230601,122900,24898380,2095,2095,2095,2095,0
20230601,122800,24898380,2095,2095,2095,2095,0
20230601,122700,24898380,2095,2095,2095,2095,0
20230601,122600,24898380,2095,2095,2095,2095,0
20230601,122500,24898380,2095,2095,2095,2095,44
20230601,122400,24806200,2095,2095,2095,2095,0
20230601,122300,24806200,2095,2095,2095,2095,0
20230601,122200,24806200,2095,2095,2095,2095,0
20230601,122100,24806200,2095,2095,2095,2095,0
20230601,122000,24806200,2095,2095,2095,2095,45
20230601,121900,24711925,2095,2095,2095,2095,0
20230601,121800,24711925,2095,2095,2095,2095,0
20230601,121700,24711925,2095,2095,2095,2095,0
20230601,121600,24711925,2095,2095,2095,2095,0
20230601,121500,24711925,2095,2095,2095,2095,44
20230601,121400,24619745,2095,2095,2095,2095,5
20230601,121300,24609270,2095,2095,2095,2095,0
20230601,121200,24609270,2095,2095,2095,2095,0
20230601,121100,24609270,2095,2095,2095,2095,0
20230601,121000,24609270,2095,2095,2095,2095,44
20230601,120900,24517090,2095,2095,2095,2095,0
20230601,120800,24517090,2095,2095,2095,2095,0
20230601,120700,24517090,2095,2095,2095,2095,0
20230601,120600,24517090,2095,2095,2095,2095,0
20230601,120500,24517090,2095,2095,2095,2095,35
20230601,120400,24443765,2100,2100,2100,2100,0
20230601,120300,24443765,2100,2100,2100,2100,10
20230601,120200,24422765,2095,2095,2095,2095,0
20230601,120100,24422765,2095,2095,2095,2095,0
20230601,120000,24422765,2095,2095,2095,2095,44
20230601,115900,24330585,2095,2095,2095,2095,0
20230601,115800,24330585,2095,2095,2095,2095,0
20230601,115700,24330585,2095,2095,2095,2095,0
20230601,115600,24330585,2095,2095,2095,2095,0
20230601,115500,24330585,2095,2095,2095,2095,44
20230601,115400,24238405,2095,2095,2095,2095,0
20230601,115300,24238405,2095,2095,2095,2095,0
20230601,115200,24238405,2095,2095,2095,2095,0
20230601,115100,24238405,2095,2095,2095,2095,0
20230601,115000,24238405,2095,2095,2095,2095,45
20230601,114900,24144130,2095,2095,2095,2095,0
20230601,114800,24144130,2095,2095,2095,2095,0
20230601,114700,24144130,2095,2095,2095,2095,0
20230601,114600,24144130,2095,2095,2095,2095,0
20230601,114500,24144130,2095,2095,2095,2095,44
20230601,114400,24051950,2095,2095,2095,2095,0
20230601,114300,24051950,2095,2095,2095,2095,0
20230601,114200,24051950,2095,2095,2095,2095,0
20230601,114100,24051950,2095,2095,2095,2095,0
20230601,114000,24051950,2095,2095,2095,2095,44
20230601,113900,23959770,2095,2095,2095,2095,0
20230601,113800,23959770,2095,2095,2095,2095,0
20230601,113700,23959770,2095,2095,2095,2095,0
20230601,113600,23959770,2095,2095,2095,2095,0
20230601,113500,23959770,2095,2095,2095,2095,45
20230601,113400,23865495,2095,2095,2095,2095,0
20230601,113300,23865495,2095,2095,2095,2095,0
20230601,113200,23865495,2095,2095,2095,2095,0
20230601,113100,23865495,2095,2095,2095,2095,0
20230601,113000,23865495,2095,2095,2095,2095,44
20230601,112900,23773315,2090,2090,2090,2090,0
20230601,112800,23773315,2090,2090,2090,2090,0
20230601,112700,23773315,2090,2090,2090,2090,0
20230601,112600,23773315,2090,2090,2090,2090,0
20230601,112500,23773315,2090,2090,2090,2090,44
20230601,112400,23681355,2090,2090,2090,2090,0
20230601,112300,23681355,2090,2090,2090,2090,0
20230601,112200,23681355,2090,2090,2090,2090,22
20230601,112100,23635375,2090,2090,2090,2090,0
20230601,112000,23635375,2090,2090,2090,2090,0
20230601,111900,23635375,2090,2090,2090,2090,2608
20230601,111800,18184655,2090,2090,2090,2090,0
20230601,111700,18184655,2090,2090,2090,2090,22
20230601,111600,18138675,2095,2095,2095,2095,0
20230601,111500,18138675,2095,2095,2095,2095,6626
20230601,111400,4257205,2100,2100,2100,2100,0
20230601,111300,4257205,2100,2100,2100,2100,0
20230601,111200,4257205,2100,2100,2100,2100,11
20230601,111100,4234105,2100,2100,2100,2100,0
20230601,111000,4234105,2100,2100,2100,2100,44
20230601,110900,4141705,2100,2100,2100,2100,0
20230601,110800,4141705,2100,2100,2100,2100,0
20230601,110700,4141705,2100,2100,2100,2100,0
20230601,110600,4141705,2100,2100,2100,2100,800
20230601,110500,2461705,2100,2100,2100,2100,44
20230601,110400,2369305,2100,2100,2100,2100,0
20230601,110300,2369305,2100,2100,2100,2100,0
20230601,110200,2369305,2100,2100,2100,2100,0
20230601,110100,2369305,2100,2100,2100,2100,0
20230601,110000,2369305,2100,2100,2100,2100,45
20230601,105900,2274805,2100,2100,2100,2100,0
20230601,105800,2274805,2100,2100,2100,2100,0
20230601,105700,2274805,2100,2100,2100,2100,0
20230601,105600,2274805,2100,2100,2100,2100,0
20230601,105500,2274805,2100,2100,2100,2100,44
20230601,105400,2182405,2100,2100,2100,2100,0
20230601,105300,2182405,2100,2100,2100,2100,76
20230601,105200,2022805,2100,2100,2100,2100,0
20230601,105100,2022805,2100,2100,2100,2100,0
20230601,105000,2022805,2100,2100,2100,2100,44
20230601,104900,1930405,2100,2100,2100,2100,0
20230601,104800,1930405,2100,2100,2100,2100,0
20230601,104700,1930405,2100,2100,2100,2100,0
20230601,104600,1930405,2100,2100,2100,2100,0
20230601,104500,1930405,2100,2100,2100,2100,45
20230601,104400,1835905,2100,2100,2100,2100,0
20230601,104300,1835905,2100,2100,2100,2100,0
20230601,104200,1835905,2100,2100,2100,2100,0
20230601,104100,1835905,2100,2100,2100,2100,0
20230601,104000,1835905,2100,2100,2100,2100,27
20230601,103900,1779205,2105,2105,2105,2105,0
20230601,103800,1779205,2105,2105,2105,2105,17
20230601,103700,1743420,2105,2105,2105,2105,0
20230601,103600,1743420,2105,2105,2105,2105,0
20230601,103500,1743420,2105,2105,2105,2105,22
20230601,103400,1697110,2105,2105,2105,2105,0
20230601,103300,1697110,2105,2105,2105,2105,22
20230601,103200,1650800,2105,2105,2105,2105,0
20230601,103100,1650800,2105,2105,2105,2105,0
20230601,103000,1650800,2105,2105,2105,2105,22
20230601,102900,1604490,2105,2105,2105,2105,0
20230601,102800,1604490,2105,2105,2105,2105,23
20230601,102700,1556075,2105,2105,2105,2105,0
20230601,102600,1556075,2105,2105,2105,2105,0
20230601,102500,1556075,2105,2105,2105,2105,22
20230601,102400,1509765,2105,2105,2105,2105,0
20230601,102300,1509765,2105,2105,2105,2105,22
20230601,102200,1463455,2105,2105,2105,2105,0
20230601,102100,1463455,2105,2105,2105,2105,0
20230601,102000,1463455,2105,2105,2105,2105,22
20230601,101900,1417145,2105,2105,2105,2105,0
20230601,101800,1417145,2105,2105,2105,2105,22
20230601,101700,1370835,2105,2105,2105,2105,0
20230601,101600,1370835,2105,2105,2105,2105,0
20230601,101500,1370835,2105,2105,2105,2105,22
20230601,101400,1324525,2105,2105,2105,2105,0
20230601,101300,1324525,2105,2105,2105,2105,23
20230601,101200,1276110,2105,2105,2105,2105,0
20230601,101100,1276110,2105,2105,2105,2105,0
20230601,101000,1276110,2105,2105,2105,2105,22
20230601,100900,1229800,2105,2105,2105,2105,0
20230601,100800,1229800,2105,2105,2105,2105,44
20230601,100700,1137180,2105,2105,2105,2105,0
20230601,100600,1137180,2105,2105,2105,2105,0
20230601,100500,1137180,2105,2105,2105,2105,22
20230601,100400,1090870,2105,2105,2105,2105,0
20230601,100300,1090870,2105,2105,2105,2105,0
20230601,100200,1090870,2105,2105,2105,2105,0
20230601,100100,1090870,2105,2105,2105,2105,0
20230601,100000,1090870,2105,2105,2105,2105,44
20230601,095900,998250,2105,2105,2105,2105,0
20230601,095800,998250,2105,2105,2105,2105,0
20230601,095700,998250,2105,2105,2105,2105,0
20230601,095600,998250,2105,2105,2105,2105,0
20230601,095500,998250,2105,2105,2105,2105,45
20230601,095400,903525,2105,2105,2105,2105,0
20230601,095300,903525,2105,2105,2105,2105,0
20230601,095200,903525,2105,2105,2105,2105,0
20230601,095100,903525,2105,2105,2105,2105,0
20230601,095000,903525,2105,2105,2105,2105,44
20230601,094900,810905,2120,2120,2120,2120,0
20230601,094800,810905,2120,2120,2120,2120,0
20230601,094700,810905,2120,2115,2120,2115,5
20230601,094600,800310,2105,2105,2105,2105,44
20230601,094500,707690,2120,2120,2120,2120,0
20230601,094400,707690,2120,2120,2120,2120,0
20230601,094300,707690,2120,2120,2120,2120,0
20230601,094200,707690,2120,2120,2120,2120,0
20230601,094100,707690,2120,2105,2120,2105,50
20230601,094000,602370,2120,2120,2120,2120,0
20230601,093900,602370,2120,2120,2120,2120,0
20230601,093800,602370,2120,2120,2120,2120,0
20230601,093700,602370,2120,2120,2120,2120,0
20230601,093600,602370,2120,2105,2120,2105,49
20230601,093500,499150,2105,2105,2105,2105,0
20230601,093400,499150,2105,2105,2105,2105,0
20230601,093300,499150,2105,2105,2105,2105,0
20230601,093200,499150,2105,2105,2105,2105,0
20230601,093100,499150,2105,2105,2105,2105,34
20230601,093000,427580,2110,2110,2110,2110,0
20230601,092900,427580,2110,2110,2110,2110,10
20230601,092800,406480,2105,2105,2105,2105,0
20230601,092700,406480,2105,2105,2105,2105,0
20230601,092600,406480,2105,2105,2105,2105,45
20230601,092500,311755,2120,2120,2120,2120,0
20230601,092400,311755,2120,2120,2120,2120,0
20230601,092300,311755,2120,2120,2120,2120,0
20230601,092200,311755,2120,2115,2120,2115,5
20230601,092100,301160,2105,2105,2105,2105,44
20230601,092000,208540,2120,2120,2120,2120,0
20230601,091900,208540,2120,2120,2120,2120,0
20230601,091800,208540,2120,2120,2120,2120,0
20230601,091700,208540,2120,2115,2120,2115,5
20230601,091600,197945,2105,2105,2105,2105,44
20230601,091500,105325,2105,2105,2105,2105,0
20230601,091400,105325,2105,2105,2105,2105,0
20230601,091300,105325,2105,2105,2105,2105,22
20230601,091200,59015,2105,2105,2105,2105,0
20230601,091100,59015,2105,2105,2105,2105,0
20230601,091000,59015,2105,2105,2105,2105,0
20230601,090900,59015,2105,2105,2105,2105,0
20230601,090800,59015,2105,2105,2105,2105,23
20230601,090700,10600,2120,2120,2120,2120,0
20230601,090600,10600,2120,2120,2120,2120,0
20230601,090500,10600,2120,2120,2120,2120,5
20230601,090400,0,2115,2115,2115,2115,0
20230601,090300,0,2115,2115,2115,2115,0
20230601,090200,0,2115,2115,2115,2115,0
20230601,090100,0,2115,2115,2115,2115,0
20230601,090000,0,2115,2115,2115,2115,0