KissMeData/003530/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214200,599788160,2715,2715,2715,2715,7269
20230601,214100,599788160,2715,2715,2715,2715,0
20230601,214000,599788160,2715,2715,2715,2715,0
20230601,213900,599788160,2715,2715,2715,2715,0
20230601,213800,599788160,2715,2715,2715,2715,0
20230601,213700,599788160,2715,2715,2715,2715,0
20230601,213600,599788160,2715,2715,2715,2715,0
20230601,213500,599788160,2715,2715,2715,2715,0
20230601,213400,599788160,2715,2715,2715,2715,0
20230601,213300,599788160,2715,2715,2715,2715,0
20230601,213200,599788160,2715,2715,2715,2715,0
20230601,213100,599788160,2715,2715,2715,2715,0
20230601,213000,599788160,2715,2715,2715,2715,0
20230601,212900,599788160,2715,2715,2715,2715,0
20230601,212800,599788160,2715,2715,2715,2715,0
20230601,212700,599788160,2715,2715,2715,2715,0
20230601,212600,599788160,2715,2715,2715,2715,0
20230601,212500,599788160,2715,2715,2715,2715,0
20230601,212400,599788160,2715,2715,2715,2715,0
20230601,212300,599788160,2715,2715,2715,2715,0
20230601,212200,599788160,2715,2715,2715,2715,0
20230601,212100,599788160,2715,2715,2715,2715,0
20230601,212000,599788160,2715,2715,2715,2715,0
20230601,211900,599788160,2715,2715,2715,2715,0
20230601,211800,599788160,2715,2715,2715,2715,0
20230601,211700,599788160,2715,2715,2715,2715,0
20230601,211600,599788160,2715,2715,2715,2715,0
20230601,211500,599788160,2715,2715,2715,2715,0
20230601,211400,599788160,2715,2715,2715,2715,0
20230601,211300,599788160,2715,2715,2715,2715,0
20230601,211200,599788160,2715,2715,2715,2715,7269
20230601,211100,599788160,2715,2715,2715,2715,0
20230601,211000,599788160,2715,2715,2715,2715,0
20230601,210900,599788160,2715,2715,2715,2715,0
20230601,210800,599788160,2715,2715,2715,2715,0
20230601,210700,599788160,2715,2715,2715,2715,0
20230601,210600,599788160,2715,2715,2715,2715,0
20230601,210500,599788160,2715,2715,2715,2715,0
20230601,210400,599788160,2715,2715,2715,2715,0
20230601,210300,599788160,2715,2715,2715,2715,0
20230601,210200,599788160,2715,2715,2715,2715,0
20230601,210100,599788160,2715,2715,2715,2715,0
20230601,210000,599788160,2715,2715,2715,2715,0
20230601,205900,599788160,2715,2715,2715,2715,0
20230601,205800,599788160,2715,2715,2715,2715,0
20230601,205700,599788160,2715,2715,2715,2715,0
20230601,205600,599788160,2715,2715,2715,2715,0
20230601,205500,599788160,2715,2715,2715,2715,0
20230601,205400,599788160,2715,2715,2715,2715,0
20230601,205300,599788160,2715,2715,2715,2715,0
20230601,205200,599788160,2715,2715,2715,2715,0
20230601,205100,599788160,2715,2715,2715,2715,0
20230601,205000,599788160,2715,2715,2715,2715,0
20230601,204900,599788160,2715,2715,2715,2715,0
20230601,204800,599788160,2715,2715,2715,2715,0
20230601,204700,599788160,2715,2715,2715,2715,0
20230601,204600,599788160,2715,2715,2715,2715,0
20230601,204500,599788160,2715,2715,2715,2715,0
20230601,204400,599788160,2715,2715,2715,2715,0
20230601,204300,599788160,2715,2715,2715,2715,0
20230601,204200,599788160,2715,2715,2715,2715,7269
20230601,204100,599788160,2715,2715,2715,2715,0
20230601,204000,599788160,2715,2715,2715,2715,0
20230601,203900,599788160,2715,2715,2715,2715,0
20230601,203800,599788160,2715,2715,2715,2715,0
20230601,203700,599788160,2715,2715,2715,2715,0
20230601,203600,599788160,2715,2715,2715,2715,0
20230601,203500,599788160,2715,2715,2715,2715,0
20230601,203400,599788160,2715,2715,2715,2715,0
20230601,203300,599788160,2715,2715,2715,2715,0
20230601,203200,599788160,2715,2715,2715,2715,0
20230601,203100,599788160,2715,2715,2715,2715,0
20230601,203000,599788160,2715,2715,2715,2715,0
20230601,202900,599788160,2715,2715,2715,2715,0
20230601,202800,599788160,2715,2715,2715,2715,0
20230601,202700,599788160,2715,2715,2715,2715,0
20230601,202600,599788160,2715,2715,2715,2715,0
20230601,202500,599788160,2715,2715,2715,2715,0
20230601,202400,599788160,2715,2715,2715,2715,0
20230601,202300,599788160,2715,2715,2715,2715,0
20230601,202200,599788160,2715,2715,2715,2715,0
20230601,202100,599788160,2715,2715,2715,2715,0
20230601,202000,599788160,2715,2715,2715,2715,0
20230601,201900,599788160,2715,2715,2715,2715,0
20230601,201800,599788160,2715,2715,2715,2715,0
20230601,201700,599788160,2715,2715,2715,2715,0
20230601,201600,599788160,2715,2715,2715,2715,0
20230601,201500,599788160,2715,2715,2715,2715,0
20230601,201400,599788160,2715,2715,2715,2715,0
20230601,201300,599788160,2715,2715,2715,2715,0
20230601,201200,599788160,2715,2715,2715,2715,7269
20230601,201100,599788160,2715,2715,2715,2715,0
20230601,201000,599788160,2715,2715,2715,2715,0
20230601,200900,599788160,2715,2715,2715,2715,0
20230601,200800,599788160,2715,2715,2715,2715,0
20230601,200700,599788160,2715,2715,2715,2715,0
20230601,200600,599788160,2715,2715,2715,2715,0
20230601,200500,599788160,2715,2715,2715,2715,0
20230601,200400,599788160,2715,2715,2715,2715,0
20230601,200300,599788160,2715,2715,2715,2715,0
20230601,200200,599788160,2715,2715,2715,2715,0
20230601,200100,599788160,2715,2715,2715,2715,0
20230601,200000,599788160,2715,2715,2715,2715,0
20230601,195900,599788160,2715,2715,2715,2715,0
20230601,195800,599788160,2715,2715,2715,2715,0
20230601,195700,599788160,2715,2715,2715,2715,0
20230601,195600,599788160,2715,2715,2715,2715,0
20230601,195500,599788160,2715,2715,2715,2715,0
20230601,195400,599788160,2715,2715,2715,2715,0
20230601,195300,599788160,2715,2715,2715,2715,0
20230601,195200,599788160,2715,2715,2715,2715,0
20230601,195100,599788160,2715,2715,2715,2715,0
20230601,195000,599788160,2715,2715,2715,2715,0
20230601,194900,599788160,2715,2715,2715,2715,0
20230601,194800,599788160,2715,2715,2715,2715,0
20230601,194700,599788160,2715,2715,2715,2715,0
20230601,194600,599788160,2715,2715,2715,2715,0
20230601,194500,599788160,2715,2715,2715,2715,0
20230601,194400,599788160,2715,2715,2715,2715,0
20230601,194300,599788160,2715,2715,2715,2715,0
20230601,194200,599788160,2715,2715,2715,2715,7269
20230601,194100,599788160,2715,2715,2715,2715,0
20230601,194000,599788160,2715,2715,2715,2715,0
20230601,193900,599788160,2715,2715,2715,2715,0
20230601,193800,599788160,2715,2715,2715,2715,0
20230601,193700,599788160,2715,2715,2715,2715,0
20230601,193600,599788160,2715,2715,2715,2715,0
20230601,193500,599788160,2715,2715,2715,2715,0
20230601,193400,599788160,2715,2715,2715,2715,0
20230601,193300,599788160,2715,2715,2715,2715,0
20230601,193200,599788160,2715,2715,2715,2715,0
20230601,193100,599788160,2715,2715,2715,2715,0
20230601,193000,599788160,2715,2715,2715,2715,0
20230601,192900,599788160,2715,2715,2715,2715,0
20230601,192800,599788160,2715,2715,2715,2715,0
20230601,192700,599788160,2715,2715,2715,2715,0
20230601,192600,599788160,2715,2715,2715,2715,0
20230601,192500,599788160,2715,2715,2715,2715,0
20230601,192400,599788160,2715,2715,2715,2715,0
20230601,192300,599788160,2715,2715,2715,2715,0
20230601,192200,599788160,2715,2715,2715,2715,0
20230601,192100,599788160,2715,2715,2715,2715,0
20230601,192000,599788160,2715,2715,2715,2715,0
20230601,191900,599788160,2715,2715,2715,2715,0
20230601,191800,599788160,2715,2715,2715,2715,0
20230601,191700,599788160,2715,2715,2715,2715,0
20230601,191600,599788160,2715,2715,2715,2715,0
20230601,191500,599788160,2715,2715,2715,2715,0
20230601,191400,599788160,2715,2715,2715,2715,0
20230601,191300,599788160,2715,2715,2715,2715,0
20230601,191200,599788160,2715,2715,2715,2715,7269
20230601,191100,599788160,2715,2715,2715,2715,0
20230601,191000,599788160,2715,2715,2715,2715,0
20230601,190900,599788160,2715,2715,2715,2715,0
20230601,190800,599788160,2715,2715,2715,2715,0
20230601,190700,599788160,2715,2715,2715,2715,0
20230601,190600,599788160,2715,2715,2715,2715,0
20230601,190500,599788160,2715,2715,2715,2715,0
20230601,190400,599788160,2715,2715,2715,2715,0
20230601,190300,599788160,2715,2715,2715,2715,0
20230601,190200,599788160,2715,2715,2715,2715,0
20230601,190100,599788160,2715,2715,2715,2715,0
20230601,190000,599788160,2715,2715,2715,2715,0
20230601,185900,599788160,2715,2715,2715,2715,0
20230601,185800,599788160,2715,2715,2715,2715,0
20230601,185700,599788160,2715,2715,2715,2715,0
20230601,185600,599788160,2715,2715,2715,2715,0
20230601,185500,599788160,2715,2715,2715,2715,0
20230601,185400,599788160,2715,2715,2715,2715,0
20230601,185300,599788160,2715,2715,2715,2715,0
20230601,185200,599788160,2715,2715,2715,2715,0
20230601,185100,599788160,2715,2715,2715,2715,0
20230601,185000,599788160,2715,2715,2715,2715,0
20230601,184900,599788160,2715,2715,2715,2715,0
20230601,184800,599788160,2715,2715,2715,2715,0
20230601,184700,599788160,2715,2715,2715,2715,0
20230601,184600,599788160,2715,2715,2715,2715,0
20230601,184500,599788160,2715,2715,2715,2715,0
20230601,184400,599788160,2715,2715,2715,2715,0
20230601,184300,599788160,2715,2715,2715,2715,0
20230601,184200,599788160,2715,2715,2715,2715,7269
20230601,184100,599788160,2715,2715,2715,2715,0
20230601,184000,599788160,2715,2715,2715,2715,0
20230601,183900,599788160,2715,2715,2715,2715,0
20230601,183800,599788160,2715,2715,2715,2715,0
20230601,183700,599788160,2715,2715,2715,2715,0
20230601,183600,599788160,2715,2715,2715,2715,0
20230601,183500,599788160,2715,2715,2715,2715,0
20230601,183400,599788160,2715,2715,2715,2715,0
20230601,183300,599788160,2715,2715,2715,2715,0
20230601,183200,599788160,2715,2715,2715,2715,0
20230601,183100,599788160,2715,2715,2715,2715,0
20230601,183000,599788160,2715,2715,2715,2715,0
20230601,182900,599788160,2715,2715,2715,2715,0
20230601,182800,599788160,2715,2715,2715,2715,0
20230601,182700,599788160,2715,2715,2715,2715,0
20230601,182600,599788160,2715,2715,2715,2715,0
20230601,182500,599788160,2715,2715,2715,2715,0
20230601,182400,599788160,2715,2715,2715,2715,0
20230601,182300,599788160,2715,2715,2715,2715,0
20230601,182200,599788160,2715,2715,2715,2715,0
20230601,182100,599788160,2715,2715,2715,2715,0
20230601,182000,599788160,2715,2715,2715,2715,0
20230601,181900,599788160,2715,2715,2715,2715,0
20230601,181800,599788160,2715,2715,2715,2715,0
20230601,181700,599788160,2715,2715,2715,2715,0
20230601,181600,599788160,2715,2715,2715,2715,0
20230601,181500,599788160,2715,2715,2715,2715,0
20230601,181400,599788160,2715,2715,2715,2715,0
20230601,181300,599788160,2715,2715,2715,2715,0
20230601,181200,599788160,2715,2715,2715,2715,7269
20230601,181100,599788160,2715,2715,2715,2715,0
20230601,181000,599788160,2715,2715,2715,2715,0
20230601,180900,599788160,2715,2715,2715,2715,0
20230601,180800,599788160,2715,2715,2715,2715,0
20230601,180700,599788160,2715,2715,2715,2715,0
20230601,180600,599788160,2715,2715,2715,2715,0
20230601,180500,599788160,2715,2715,2715,2715,0
20230601,180400,599788160,2715,2715,2715,2715,0
20230601,180300,599788160,2715,2715,2715,2715,0
20230601,180200,599788160,2715,2715,2715,2715,0
20230601,180100,599788160,2715,2715,2715,2715,0
20230601,180000,599788160,2715,2715,2715,2715,0
20230601,175900,599788160,2715,2715,2715,2715,0
20230601,175800,599788160,2715,2715,2715,2715,0
20230601,175700,599788160,2715,2715,2715,2715,0
20230601,175600,599788160,2715,2715,2715,2715,0
20230601,175500,599788160,2715,2715,2715,2715,0
20230601,175400,599788160,2715,2715,2715,2715,0
20230601,175300,599788160,2715,2715,2715,2715,0
20230601,175200,599788160,2715,2715,2715,2715,0
20230601,175100,599788160,2715,2715,2715,2715,0
20230601,175000,599788160,2715,2715,2715,2715,0
20230601,174900,599788160,2715,2715,2715,2715,0
20230601,174800,599788160,2715,2715,2715,2715,0
20230601,174700,599788160,2715,2715,2715,2715,0
20230601,174600,599788160,2715,2715,2715,2715,0
20230601,174500,599788160,2715,2715,2715,2715,0
20230601,174400,599788160,2715,2715,2715,2715,0
20230601,174300,599788160,2715,2715,2715,2715,0
20230601,174200,599788160,2715,2715,2715,2715,7269
20230601,174100,599788160,2715,2715,2715,2715,0
20230601,174000,599788160,2715,2715,2715,2715,0
20230601,173900,599788160,2715,2715,2715,2715,0
20230601,173800,599788160,2715,2715,2715,2715,0
20230601,173700,599788160,2715,2715,2715,2715,0
20230601,173600,599788160,2715,2715,2715,2715,0
20230601,173500,599788160,2715,2715,2715,2715,0
20230601,173400,599788160,2715,2715,2715,2715,0
20230601,173300,599788160,2715,2715,2715,2715,0
20230601,173200,599788160,2715,2715,2715,2715,0
20230601,173100,599788160,2715,2715,2715,2715,0
20230601,173000,599788160,2715,2715,2715,2715,0
20230601,172900,599788160,2715,2715,2715,2715,0
20230601,172800,599788160,2715,2715,2715,2715,0
20230601,172700,599788160,2715,2715,2715,2715,0
20230601,172600,599788160,2715,2715,2715,2715,0
20230601,172500,599788160,2715,2715,2715,2715,0
20230601,172400,599788160,2715,2715,2715,2715,0
20230601,172300,599788160,2715,2715,2715,2715,0
20230601,172200,599788160,2715,2715,2715,2715,0
20230601,172100,599788160,2715,2715,2715,2715,0
20230601,172000,599788160,2715,2715,2715,2715,0
20230601,171900,599788160,2715,2715,2715,2715,0
20230601,171800,599788160,2715,2715,2715,2715,0
20230601,171700,599788160,2715,2715,2715,2715,0
20230601,171600,599788160,2715,2715,2715,2715,0
20230601,171500,599788160,2715,2715,2715,2715,0
20230601,171400,599788160,2715,2715,2715,2715,0
20230601,171300,599788160,2715,2715,2715,2715,0
20230601,171200,599788160,2715,2715,2715,2715,7269
20230601,171100,599788160,2715,2715,2715,2715,0
20230601,171000,599788160,2715,2715,2715,2715,0
20230601,170900,599788160,2715,2715,2715,2715,0
20230601,170800,599788160,2715,2715,2715,2715,0
20230601,170700,599788160,2715,2715,2715,2715,0
20230601,170600,599788160,2715,2715,2715,2715,0
20230601,170500,599788160,2715,2715,2715,2715,0
20230601,170400,599788160,2715,2715,2715,2715,0
20230601,170300,599788160,2715,2715,2715,2715,0
20230601,170200,599788160,2715,2715,2715,2715,0
20230601,170100,599788160,2715,2715,2715,2715,0
20230601,170000,599788160,2715,2715,2715,2715,0
20230601,165900,599788160,2715,2715,2715,2715,0
20230601,165800,599788160,2715,2715,2715,2715,0
20230601,165700,599788160,2715,2715,2715,2715,0
20230601,165600,599788160,2715,2715,2715,2715,0
20230601,165500,599788160,2715,2715,2715,2715,0
20230601,165400,599788160,2715,2715,2715,2715,0
20230601,165300,599788160,2715,2715,2715,2715,0
20230601,165200,599788160,2715,2715,2715,2715,0
20230601,165100,599788160,2715,2715,2715,2715,0
20230601,165000,599788160,2715,2715,2715,2715,0
20230601,164900,599788160,2715,2715,2715,2715,0
20230601,164800,599788160,2715,2715,2715,2715,0
20230601,164700,599788160,2715,2715,2715,2715,0
20230601,164600,599788160,2715,2715,2715,2715,0
20230601,164500,599788160,2715,2715,2715,2715,0
20230601,164400,599788160,2715,2715,2715,2715,0
20230601,164300,599788160,2715,2715,2715,2715,0
20230601,164200,599788160,2715,2715,2715,2715,7269
20230601,164100,599788160,2715,2715,2715,2715,0
20230601,164000,599788160,2715,2715,2715,2715,0
20230601,163900,599788160,2715,2715,2715,2715,0
20230601,163800,599788160,2715,2715,2715,2715,0
20230601,163700,599788160,2715,2715,2715,2715,0
20230601,163600,599788160,2715,2715,2715,2715,0
20230601,163500,599788160,2715,2715,2715,2715,0
20230601,163400,599788160,2715,2715,2715,2715,0
20230601,163300,599788160,2715,2715,2715,2715,0
20230601,163200,599788160,2715,2715,2715,2715,0
20230601,163100,599788160,2715,2715,2715,2715,0
20230601,163000,599788160,2715,2715,2715,2715,0
20230601,162900,599788160,2715,2715,2715,2715,0
20230601,162800,599788160,2715,2715,2715,2715,0
20230601,162700,599788160,2715,2715,2715,2715,0
20230601,162600,599788160,2715,2715,2715,2715,0
20230601,162500,599788160,2715,2715,2715,2715,0
20230601,162400,599788160,2715,2715,2715,2715,0
20230601,162300,599788160,2715,2715,2715,2715,0
20230601,162200,599788160,2715,2715,2715,2715,0
20230601,162100,599788160,2715,2715,2715,2715,0
20230601,162000,599788160,2715,2715,2715,2715,0
20230601,161900,599788160,2715,2715,2715,2715,0
20230601,161800,599788160,2715,2715,2715,2715,0
20230601,161700,599788160,2715,2715,2715,2715,0
20230601,161600,599788160,2715,2715,2715,2715,0
20230601,161500,599788160,2715,2715,2715,2715,0
20230601,161400,599788160,2715,2715,2715,2715,0
20230601,161300,599788160,2715,2715,2715,2715,0
20230601,161200,599788160,2715,2715,2715,2715,7269
20230601,161100,599788160,2715,2715,2715,2715,0
20230601,161000,599788160,2715,2715,2715,2715,0
20230601,160900,599788160,2715,2715,2715,2715,0
20230601,160800,599788160,2715,2715,2715,2715,0
20230601,160700,599788160,2715,2715,2715,2715,0
20230601,160600,599788160,2715,2715,2715,2715,0
20230601,160500,599788160,2715,2715,2715,2715,0
20230601,160400,599788160,2715,2715,2715,2715,0
20230601,160300,599788160,2715,2715,2715,2715,0
20230601,160200,599788160,2715,2715,2715,2715,0
20230601,160100,599788160,2715,2715,2715,2715,0
20230601,160000,599788160,2715,2715,2715,2715,0
20230601,155900,599788160,2715,2715,2715,2715,0
20230601,155800,599788160,2715,2715,2715,2715,0
20230601,155700,599788160,2715,2715,2715,2715,0
20230601,155600,599788160,2715,2715,2715,2715,0
20230601,155500,599788160,2715,2715,2715,2715,0
20230601,155400,599788160,2715,2715,2715,2715,0
20230601,155300,599788160,2715,2715,2715,2715,0
20230601,155200,599788160,2715,2715,2715,2715,0
20230601,155100,599788160,2715,2715,2715,2715,0
20230601,155000,599788160,2715,2715,2715,2715,0
20230601,154900,599788160,2715,2715,2715,2715,0
20230601,154800,599788160,2715,2715,2715,2715,0
20230601,154700,599788160,2715,2715,2715,2715,0
20230601,154600,599788160,2715,2715,2715,2715,0
20230601,154500,599788160,2715,2715,2715,2715,0
20230601,154400,599788160,2715,2715,2715,2715,0
20230601,154300,599788160,2715,2715,2715,2715,0
20230601,154200,599788160,2715,2715,2715,2715,7269
20230601,154100,599788160,2715,2715,2715,2715,0
20230601,154000,599788160,2715,2715,2715,2715,0
20230601,153900,599788160,2715,2715,2715,2715,0
20230601,153800,599788160,2715,2715,2715,2715,0
20230601,153700,599788160,2715,2715,2715,2715,0
20230601,153600,599788160,2715,2715,2715,2715,0
20230601,153500,599788160,2715,2715,2715,2715,0
20230601,153400,599788160,2715,2715,2715,2715,0
20230601,153300,599788160,2715,2715,2715,2715,0
20230601,153200,599788160,2715,2715,2715,2715,0
20230601,153100,599788160,2715,2715,2715,2715,0
20230601,153000,599788160,2715,2715,2715,2715,7269
20230601,152900,580052825,2710,2710,2710,2710,0
20230601,152800,580052825,2710,2710,2710,2710,0
20230601,152700,580052825,2710,2710,2710,2710,0
20230601,152600,580052825,2710,2710,2710,2710,0
20230601,152500,580052825,2710,2710,2710,2710,0
20230601,152400,580052825,2710,2710,2710,2710,0
20230601,152300,580052825,2710,2710,2710,2710,0
20230601,152200,580052825,2710,2710,2710,2710,0
20230601,152100,580052825,2710,2710,2710,2710,0
20230601,152000,580052825,2710,2710,2710,2710,0
20230601,151900,580052825,2710,2715,2715,2710,2798
20230601,151800,572470095,2710,2715,2715,2710,5155
20230601,151700,558500015,2710,2710,2715,2710,2142
20230601,151600,552695170,2710,2715,2715,2710,51
20230601,151500,552556920,2715,2710,2715,2710,636
20230601,151400,550832850,2715,2710,2715,2710,19
20230601,151300,550781345,2715,2710,2715,2710,30
20230601,151200,550699995,2715,2710,2715,2710,1253
20230601,151100,547304345,2715,2710,2715,2710,27
20230601,151000,547231115,2715,2715,2715,2710,1410
20230601,150900,543403210,2715,2710,2715,2710,16
20230601,150800,543359845,2715,2710,2715,2710,77
20230601,150700,543151085,2710,2710,2715,2710,60
20230601,150600,542988480,2710,2710,2715,2710,31
20230601,150500,542904465,2715,2710,2715,2710,21
20230601,150400,542847550,2715,2715,2715,2710,481
20230601,150300,541542530,2720,2715,2720,2715,577
20230601,150200,539975965,2720,2720,2720,2720,1
20230601,150100,539973245,2720,2715,2720,2715,2545
20230601,150000,533063565,2710,2710,2710,2710,6
20230601,145900,533047305,2715,2715,2715,2715,6
20230601,145800,533031015,2715,2715,2715,2710,1344
20230601,145700,529382080,2710,2710,2710,2710,1168
20230601,145600,526216800,2715,2710,2715,2710,6
20230601,145500,526200535,2715,2710,2715,2710,2031
20230601,145400,520691515,2715,2715,2715,2715,312
20230601,145300,519844435,2715,2715,2715,2710,29
20230601,145200,519765725,2715,2715,2715,2715,0
20230601,145100,519765725,2715,2715,2715,2710,7
20230601,145000,519746745,2710,2710,2715,2710,80
20230601,144900,519529940,2715,2715,2715,2715,118
20230601,144800,519209570,2715,2715,2715,2715,157
20230601,144700,518783315,2720,2715,2720,2715,227
20230601,144600,518167000,2720,2715,2720,2710,607
20230601,144500,516519015,2715,2710,2715,2710,30
20230601,144400,516437710,2715,2710,2715,2710,1557
20230601,144300,512215735,2710,2720,2720,2710,367
20230601,144200,511219350,2715,2720,2720,2715,4726
20230601,144100,498388250,2715,2715,2720,2715,35
20230601,144000,498293220,2720,2715,2720,2715,5
20230601,143900,498279635,2720,2715,2720,2715,1006
20230601,143800,495548340,2720,2720,2720,2720,2
20230601,143700,495542900,2720,2720,2720,2720,1
20230601,143600,495540180,2715,2715,2715,2715,34
20230601,143500,495447870,2720,2720,2720,2720,0
20230601,143400,495447870,2720,2715,2720,2715,9
20230601,143300,495423415,2720,2720,2720,2720,0
20230601,143200,495423415,2720,2720,2720,2720,1
20230601,143100,495420695,2720,2720,2720,2715,7
20230601,143000,495401680,2720,2715,2720,2715,49
20230601,142900,495268640,2715,2720,2720,2715,205
20230601,142800,494711065,2715,2715,2715,2715,1000
20230601,142700,491996065,2720,2720,2720,2715,11
20230601,142600,491966190,2715,2715,2720,2715,15
20230601,142500,491925460,2715,2715,2720,2715,39
20230601,142400,491819555,2715,2715,2720,2715,28
20230601,142300,491743530,2720,2720,2720,2720,1
20230601,142200,491740810,2715,2715,2715,2715,5
20230601,142100,491727235,2720,2720,2720,2720,14
20230601,142000,491689155,2715,2715,2715,2715,229
20230601,141900,491067420,2715,2720,2720,2715,534
20230601,141800,489615110,2720,2720,2720,2720,2
20230601,141700,489609670,2715,2715,2720,2715,129
20230601,141600,489259430,2720,2715,2720,2715,119
20230601,141500,488936100,2720,2715,2720,2715,31
20230601,141400,488851930,2715,2720,2720,2715,15
20230601,141300,488811200,2715,2720,2720,2715,2032
20230601,141200,483294315,2720,2715,2720,2715,136
20230601,141100,482925070,2715,2720,2720,2715,31
20230601,141000,482840900,2715,2720,2720,2715,36
20230601,140900,482743150,2720,2715,2720,2715,49
20230601,140800,482610110,2720,2720,2720,2720,1
20230601,140700,482607390,2715,2720,2720,2715,108
20230601,140600,482313965,2715,2715,2720,2715,61
20230601,140500,482148345,2715,2720,2720,2715,6
20230601,140400,482132050,2715,2720,2720,2715,32
20230601,140300,482045165,2715,2715,2715,2715,1
20230601,140200,482042450,2720,2715,2720,2715,12
20230601,140100,482009850,2720,2710,2720,2710,320
20230601,140000,481142220,2715,2715,2715,2715,3
20230601,135900,481134075,2720,2720,2720,2720,1
20230601,135800,481131355,2710,2720,2720,2710,357
20230601,135700,480162885,2710,2710,2710,2710,5
20230601,135600,480149335,2720,2715,2720,2715,29
20230601,135500,480070585,2710,2715,2715,2710,960
20230601,135400,477464210,2715,2715,2715,2715,30
20230601,135300,477382760,2715,2710,2715,2710,59
20230601,135200,477222600,2710,2710,2710,2710,629
20230601,135100,475518010,2710,2710,2710,2710,0
20230601,135000,475518010,2710,2715,2715,2710,1488
20230601,134900,471479290,2720,2720,2720,2720,0
20230601,134800,471479290,2720,2720,2720,2715,26
20230601,134700,471408590,2720,2720,2720,2720,0
20230601,134600,471408590,2720,2715,2720,2715,135
20230601,134500,471042045,2715,2715,2720,2710,1296
20230601,134400,467524460,2715,2715,2720,2715,14
20230601,134300,467486445,2715,2720,2720,2710,24
20230601,134200,467421235,2720,2720,2720,2720,19
20230601,134100,467369555,2720,2720,2720,2720,5
20230601,134000,467355955,2710,2720,2720,2710,1067
20230601,133900,464459000,2720,2720,2720,2720,26
20230601,133800,464388280,2720,2720,2720,2715,7
20230601,133700,464369265,2715,2715,2715,2715,1872
20230601,133600,459286785,2715,2710,2715,2710,1505
20230601,133500,455200735,2710,2715,2715,2710,208
20230601,133400,454637050,2715,2715,2715,2715,1
20230601,133300,454634335,2710,2710,2710,2710,5
20230601,133200,454620785,2710,2715,2715,2710,267
20230601,133100,453897205,2715,2710,2715,2710,250
20230601,133000,453219685,2705,2715,2715,2705,7560
20230601,132900,432726770,2715,2715,2715,2715,218
20230601,132800,432134900,2715,2715,2715,2715,292
20230601,132700,431342120,2715,2715,2715,2715,0
20230601,132600,431342120,2715,2715,2715,2715,241
20230601,132500,430687805,2720,2720,2720,2720,2
20230601,132400,430682365,2720,2720,2720,2720,1
20230601,132300,430679645,2715,2715,2720,2715,216
20230601,132200,430093200,2720,2715,2720,2715,3919
20230601,132100,419453110,2715,2710,2715,2710,312
20230601,132000,418607235,2715,2715,2715,2715,71
20230601,131900,418414470,2710,2710,2710,2710,4
20230601,131800,418403630,2715,2715,2715,2715,11
20230601,131700,418373765,2720,2715,2720,2710,210
20230601,131600,417804645,2710,2720,2720,2710,36
20230601,131500,417707015,2720,2720,2720,2720,0
20230601,131400,417707015,2720,2715,2720,2710,7002
20230601,131300,398698860,2720,2720,2720,2720,0
20230601,131200,398698860,2720,2720,2720,2720,3
20230601,131100,398690700,2715,2715,2715,2715,30
20230601,131000,398609250,2720,2720,2720,2720,1
20230601,130900,398606530,2720,2720,2720,2715,808
20230601,130800,396409805,2720,2720,2720,2720,0
20230601,130700,396409805,2720,2715,2720,2715,137
20230601,130600,396037345,2720,2715,2720,2715,208
20230601,130500,395472620,2720,2720,2720,2720,36
20230601,130400,395374700,2720,2715,2720,2715,18
20230601,130300,395325825,2720,2720,2720,2720,480
20230601,130200,394020225,2720,2720,2720,2715,843
20230601,130100,391731470,2720,2715,2720,2715,96
20230601,130000,391470545,2720,2720,2720,2720,0
20230601,125900,391470545,2720,2720,2720,2720,10
20230601,125800,391443345,2720,2715,2720,2715,208
20230601,125700,390878620,2720,2720,2720,2720,0
20230601,125600,390878620,2720,2720,2720,2720,2
20230601,125500,390873180,2720,2720,2720,2720,1
20230601,125400,390870460,2715,2715,2715,2715,442
20230601,125300,389670430,2710,2715,2715,2710,51
20230601,125200,389532015,2715,2715,2715,2715,101
20230601,125100,389257800,2710,2710,2710,2710,207
20230601,125000,388696830,2715,2715,2715,2715,5
20230601,124900,388683255,2710,2710,2710,2710,1
20230601,124800,388680545,2715,2710,2715,2710,208
20230601,124700,388116860,2710,2710,2710,2710,0
20230601,124600,388116860,2710,2715,2715,2710,10
20230601,124500,388089755,2710,2710,2710,2710,207
20230601,124400,387528785,2715,2715,2715,2715,0
20230601,124300,387528785,2715,2715,2715,2715,0
20230601,124200,387528785,2715,2715,2715,2715,0
20230601,124100,387528785,2715,2715,2715,2715,10
20230601,124000,387501635,2715,2715,2715,2715,24
20230601,123900,387436475,2715,2710,2715,2710,3189
20230601,123800,378794245,2715,2720,2720,2715,31
20230601,123700,378709980,2720,2720,2720,2720,100
20230601,123600,378437980,2720,2720,2720,2720,51
20230601,123500,378299260,2720,2720,2720,2720,50
20230601,123400,378163260,2720,2710,2720,2710,63
20230601,123300,377992460,2710,2710,2715,2710,258
20230601,123200,377293275,2715,2715,2715,2715,0
20230601,123100,377293275,2715,2715,2715,2715,1015
20230601,123000,374537550,2710,2715,2715,2710,209
20230601,122900,373971155,2715,2715,2715,2715,0
20230601,122800,373971155,2715,2715,2715,2715,38
20230601,122700,373867985,2715,2710,2715,2710,221
20230601,122600,373269005,2715,2715,2715,2715,67
20230601,122500,373087100,2720,2720,2720,2710,333
20230601,122400,372184645,2715,2715,2715,2715,10
20230601,122300,372157495,2720,2715,2720,2715,12
20230601,122200,372124910,2720,2720,2720,2710,212
20230601,122100,371550340,2715,2720,2720,2715,71
20230601,122000,371357240,2720,2720,2720,2720,0
20230601,121900,371357240,2720,2720,2720,2720,1
20230601,121800,371354520,2720,2715,2720,2715,22
20230601,121700,371294785,2720,2720,2720,2720,1
20230601,121600,371292065,2720,2720,2720,2720,0
20230601,121500,371292065,2720,2720,2720,2720,9
20230601,121400,371267585,2720,2715,2720,2715,80
20230601,121300,371050335,2715,2720,2720,2715,31
20230601,121200,370966165,2715,2710,2715,2710,1105
20230601,121100,367967090,2715,2715,2715,2710,393
20230601,121000,366902040,2715,2715,2715,2710,2275
20230601,120900,360726450,2715,2710,2715,2710,5806
20230601,120800,344977100,2715,2720,2720,2710,3456
20230601,120700,335595575,2720,2720,2720,2720,6
20230601,120600,335579255,2720,2720,2720,2720,0
20230601,120500,335579255,2720,2715,2720,2715,46
20230601,120400,335454360,2715,2715,2715,2715,207
20230601,120300,334892355,2720,2720,2720,2720,0
20230601,120200,334892355,2720,2715,2720,2715,501
20230601,120100,333532135,2720,2720,2720,2720,3
20230601,120000,333523975,2720,2720,2720,2720,1
20230601,115900,333521255,2715,2715,2715,2715,207
20230601,115800,332959250,2720,2720,2720,2720,142
20230601,115700,332573010,2720,2720,2720,2720,1
20230601,115600,332570290,2715,2715,2715,2715,0
20230601,115500,332570290,2715,2715,2715,2715,1
20230601,115400,332567575,2715,2715,2715,2715,0
20230601,115300,332567575,2715,2720,2720,2715,247
20230601,115200,331896770,2720,2720,2720,2720,0
20230601,115100,331896770,2720,2720,2720,2720,6
20230601,115000,331880450,2720,2720,2720,2720,7
20230601,114900,331861410,2720,2710,2720,2710,695
20230601,114800,329975515,2715,2720,2720,2715,809
20230601,114700,327779075,2720,2720,2720,2720,0
20230601,114600,327779075,2720,2720,2720,2720,1
20230601,114500,327776355,2715,2715,2715,2715,142
20230601,114400,327390825,2715,2715,2715,2715,173
20230601,114300,326921130,2710,2715,2715,2710,208
20230601,114200,326357445,2715,2710,2715,2710,38
20230601,114100,326254460,2715,2715,2715,2715,90
20230601,114000,326010110,2715,2715,2715,2715,51
20230601,113900,325871645,2715,2715,2715,2715,150
20230601,113800,325464395,2715,2715,2715,2715,250
20230601,113700,324785645,2710,2715,2715,2710,257
20230601,113600,324088925,2715,2715,2715,2715,3826
20230601,113500,313701335,2715,2715,2715,2715,1000
20230601,113400,310986335,2715,2715,2715,2715,151
20230601,113300,310576370,2715,2715,2715,2715,260
20230601,113200,309870470,2715,2715,2715,2715,54
20230601,113100,309723860,2715,2715,2715,2715,2
20230601,113000,309718430,2715,2720,2720,2715,952
20230601,112900,307133230,2720,2715,2720,2715,440
20230601,112800,305938130,2715,2715,2715,2715,471
20230601,112700,304659365,2715,2715,2715,2715,275
20230601,112600,303912740,2720,2720,2720,2720,0
20230601,112500,303912740,2720,2720,2720,2720,0
20230601,112400,303912740,2720,2720,2720,2720,0
20230601,112300,303912740,2720,2720,2720,2720,0
20230601,112200,303912740,2720,2720,2720,2720,0
20230601,112100,303912740,2720,2720,2720,2720,1002
20230601,112000,301187300,2715,2725,2725,2715,1006
20230601,111900,298451000,2725,2710,2725,2710,3207
20230601,111800,289736350,2715,2715,2715,2715,10
20230601,111700,289709200,2715,2715,2715,2715,101
20230601,111600,289434985,2710,2710,2710,2710,0
20230601,111500,289434985,2710,2720,2720,2710,213
20230601,111400,288857695,2720,2720,2720,2720,1
20230601,111300,288854975,2710,2715,2715,2710,838
20230601,111200,286580880,2715,2720,2720,2715,6651
20230601,111100,268523310,2720,2720,2720,2720,0
20230601,111000,268523310,2720,2720,2720,2720,308
20230601,110900,267685550,2720,2720,2720,2720,227
20230601,110800,267068110,2715,2715,2715,2715,207
20230601,110700,266506105,2720,2720,2720,2720,920
20230601,110600,264003705,2725,2725,2725,2725,1
20230601,110500,264000980,2715,2715,2715,2715,0
20230601,110400,264000980,2715,2715,2715,2715,0
20230601,110300,264000980,2715,2725,2725,2715,209
20230601,110200,263433535,2725,2725,2725,2725,500
20230601,110100,262071035,2720,2720,2720,2720,0
20230601,110000,262071035,2720,2720,2720,2720,41
20230601,105900,261959515,2725,2725,2725,2725,0
20230601,105800,261959515,2725,2725,2725,2725,0
20230601,105700,261959515,2725,2725,2725,2725,0
20230601,105600,261959515,2725,2725,2725,2725,500
20230601,105500,260597015,2720,2725,2725,2720,11
20230601,105400,260567090,2720,2720,2720,2720,1177
20230601,105300,257365650,2720,2720,2720,2720,0
20230601,105200,257365650,2720,2720,2720,2715,595
20230601,105100,255748890,2720,2720,2720,2720,20
20230601,105000,255694490,2720,2720,2720,2720,41
20230601,104900,255582970,2720,2720,2720,2720,32
20230601,104800,255495930,2715,2720,2720,2715,1330
20230601,104700,251883830,2720,2720,2720,2720,164
20230601,104600,251437750,2720,2720,2720,2720,6
20230601,104500,251421430,2720,2720,2720,2720,10
20230601,104400,251394230,2720,2720,2720,2720,61
20230601,104300,251228310,2720,2720,2720,2720,51
20230601,104200,251089590,2715,2715,2715,2715,0
20230601,104100,251089590,2715,2715,2715,2715,0
20230601,104000,251089590,2715,2715,2715,2715,3326
20230601,103900,242059500,2720,2720,2720,2720,683
20230601,103800,240201740,2720,2720,2720,2720,2
20230601,103700,240196300,2720,2715,2720,2715,69
20230601,103600,240008665,2720,2720,2720,2720,1383
20230601,103500,236246905,2725,2725,2725,2725,0
20230601,103400,236246905,2725,2725,2725,2725,1
20230601,103300,236244180,2720,2720,2720,2720,347
20230601,103200,235300340,2720,2720,2720,2720,100
20230601,103100,235028340,2715,2720,2720,2715,1096
20230601,103000,232048730,2720,2720,2720,2720,1700
20230601,102900,227424730,2725,2725,2725,2725,5
20230601,102800,227411105,2725,2725,2725,2725,200
20230601,102700,226866105,2725,2725,2725,2725,3
20230601,102600,226857930,2725,2725,2725,2725,0
20230601,102500,226857930,2725,2725,2725,2725,0
20230601,102400,226857930,2725,2725,2725,2725,1
20230601,102300,226855205,2720,2720,2720,2720,1062
20230601,102200,223966565,2720,2720,2720,2720,946
20230601,102100,221393445,2720,2720,2720,2720,500
20230601,102000,220033445,2715,2715,2720,2715,1241
20230601,101900,216664125,2720,2720,2720,2715,8563
20230601,101800,193415530,2720,2720,2720,2715,362
20230601,101700,192432530,2720,2720,2725,2720,4027
20230601,101600,181478820,2720,2720,2720,2720,0
20230601,101500,181478820,2720,2720,2720,2720,65
20230601,101400,181302020,2720,2720,2720,2720,0
20230601,101300,181302020,2720,2725,2725,2720,1375
20230601,101200,177557890,2730,2725,2730,2725,50
20230601,101100,177421615,2720,2725,2725,2720,651
20230601,101000,175650640,2725,2725,2725,2725,4
20230601,100900,175639740,2725,2725,2725,2725,0
20230601,100800,175639740,2725,2725,2725,2725,1
20230601,100700,175637015,2725,2725,2725,2725,500
20230601,100600,174274515,2725,2725,2725,2725,157
20230601,100500,173846690,2730,2730,2730,2730,10
20230601,100400,173819390,2730,2730,2730,2730,21
20230601,100300,173762060,2730,2730,2730,2730,37
20230601,100200,173661050,2730,2730,2730,2730,11
20230601,100100,173631020,2730,2730,2730,2725,3560
20230601,100000,163925380,2735,2735,2735,2735,0
20230601,095900,163925380,2735,2735,2735,2735,2500
20230601,095800,157087880,2735,2735,2735,2735,0
20230601,095700,157087880,2735,2735,2735,2735,1
20230601,095600,157085145,2725,2730,2735,2725,286
20230601,095500,156305685,2730,2730,2730,2730,2511
20230601,095400,149450655,2730,2730,2730,2730,0
20230601,095300,149450655,2730,2730,2730,2730,5
20230601,095200,149437005,2725,2720,2725,2720,702
20230601,095100,147527055,2725,2725,2725,2725,129
20230601,095000,147175530,2720,2720,2720,2720,424
20230601,094900,146022250,2720,2725,2725,2720,622
20230601,094800,144330405,2720,2720,2720,2720,0
20230601,094700,144330405,2720,2720,2720,2720,1
20230601,094600,144327685,2720,2720,2720,2720,22
20230601,094500,144267845,2715,2720,2720,2715,311
20230601,094400,143422820,2720,2720,2720,2715,827
20230601,094300,141174880,2720,2725,2725,2720,7506
20230601,094200,120758095,2720,2725,2725,2720,362
20230601,094100,119772415,2725,2730,2730,2725,1363
20230601,094000,116058070,2730,2730,2735,2730,35
20230601,093900,115962510,2730,2740,2740,2730,1963
20230601,093800,110603215,2735,2735,2740,2735,4595
20230601,093700,98035880,2740,2740,2740,2740,1000
20230601,093600,95295880,2740,2740,2740,2740,65
20230601,093500,95117780,2740,2740,2740,2740,23
20230601,093400,95054760,2740,2740,2740,2740,34
20230601,093300,94961600,2740,2740,2740,2740,22
20230601,093200,94901320,2740,2740,2740,2740,8
20230601,093100,94879400,2740,2740,2740,2740,1969
20230601,093000,89484340,2740,2740,2745,2740,838
20230601,092900,87188215,2745,2745,2745,2745,18
20230601,092800,87138805,2745,2745,2745,2745,300
20230601,092700,86315305,2745,2745,2745,2745,0
20230601,092600,86315305,2745,2745,2745,2745,5
20230601,092500,86301580,2740,2745,2745,2740,3544
20230601,092400,76580805,2750,2750,2750,2750,0
20230601,092300,76580805,2750,2750,2750,2750,0
20230601,092200,76580805,2750,2740,2750,2740,2200
20230601,092100,70539630,2740,2740,2740,2740,23
20230601,092000,70476610,2740,2740,2740,2740,2051
20230601,091900,64856870,2735,2735,2735,2735,1376
20230601,091800,61093510,2735,2740,2740,2735,122
20230601,091700,60759730,2740,2745,2745,2740,5707
20230601,091600,45122275,2745,2745,2745,2745,28
20230601,091500,45045415,2745,2745,2745,2745,444
20230601,091400,43826635,2745,2745,2745,2745,2
20230601,091300,43821145,2740,2740,2740,2740,19
20230601,091200,43769085,2740,2740,2740,2740,0
20230601,091100,43769085,2740,2740,2740,2740,390
20230601,091000,42700485,2740,2735,2740,2735,1450
20230601,090900,38728730,2735,2735,2735,2735,523
20230601,090800,37298325,2735,2735,2735,2735,10
20230601,090700,37270975,2735,2735,2735,2735,0
20230601,090600,37270975,2735,2735,2735,2735,7
20230601,090500,37251830,2725,2725,2725,2725,1737
20230601,090400,32518505,2730,2730,2730,2730,370
20230601,090300,31508405,2730,2730,2730,2730,3694
20230601,090200,21423785,2730,2730,2730,2715,910
20230601,090100,18947370,2730,2730,2730,2730,95
20230601,090000,18688020,2730,2715,2730,2715,6774