KissMeData/017900/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211100,5774396670,2995,2995,2995,2995,110404
20230601,211000,5774396670,2995,2995,2995,2995,0
20230601,210900,5774396670,2995,2995,2995,2995,0
20230601,210800,5774396670,2995,2995,2995,2995,0
20230601,210700,5774396670,2995,2995,2995,2995,0
20230601,210600,5774396670,2995,2995,2995,2995,0
20230601,210500,5774396670,2995,2995,2995,2995,0
20230601,210400,5774396670,2995,2995,2995,2995,0
20230601,210300,5774396670,2995,2995,2995,2995,0
20230601,210200,5774396670,2995,2995,2995,2995,0
20230601,210100,5774396670,2995,2995,2995,2995,0
20230601,210000,5774396670,2995,2995,2995,2995,0
20230601,205900,5774396670,2995,2995,2995,2995,0
20230601,205800,5774396670,2995,2995,2995,2995,0
20230601,205700,5774396670,2995,2995,2995,2995,0
20230601,205600,5774396670,2995,2995,2995,2995,0
20230601,205500,5774396670,2995,2995,2995,2995,0
20230601,205400,5774396670,2995,2995,2995,2995,0
20230601,205300,5774396670,2995,2995,2995,2995,0
20230601,205200,5774396670,2995,2995,2995,2995,0
20230601,205100,5774396670,2995,2995,2995,2995,0
20230601,205000,5774396670,2995,2995,2995,2995,0
20230601,204900,5774396670,2995,2995,2995,2995,0
20230601,204800,5774396670,2995,2995,2995,2995,0
20230601,204700,5774396670,2995,2995,2995,2995,0
20230601,204600,5774396670,2995,2995,2995,2995,0
20230601,204500,5774396670,2995,2995,2995,2995,0
20230601,204400,5774396670,2995,2995,2995,2995,0
20230601,204300,5774396670,2995,2995,2995,2995,0
20230601,204200,5774396670,2995,2995,2995,2995,0
20230601,204100,5774396670,2995,2995,2995,2995,110404
20230601,204000,5774396670,2995,2995,2995,2995,0
20230601,203900,5774396670,2995,2995,2995,2995,0
20230601,203800,5774396670,2995,2995,2995,2995,0
20230601,203700,5774396670,2995,2995,2995,2995,0
20230601,203600,5774396670,2995,2995,2995,2995,0
20230601,203500,5774396670,2995,2995,2995,2995,0
20230601,203400,5774396670,2995,2995,2995,2995,0
20230601,203300,5774396670,2995,2995,2995,2995,0
20230601,203200,5774396670,2995,2995,2995,2995,0
20230601,203100,5774396670,2995,2995,2995,2995,0
20230601,203000,5774396670,2995,2995,2995,2995,0
20230601,202900,5774396670,2995,2995,2995,2995,0
20230601,202800,5774396670,2995,2995,2995,2995,0
20230601,202700,5774396670,2995,2995,2995,2995,0
20230601,202600,5774396670,2995,2995,2995,2995,0
20230601,202500,5774396670,2995,2995,2995,2995,0
20230601,202400,5774396670,2995,2995,2995,2995,0
20230601,202300,5774396670,2995,2995,2995,2995,0
20230601,202200,5774396670,2995,2995,2995,2995,0
20230601,202100,5774396670,2995,2995,2995,2995,0
20230601,202000,5774396670,2995,2995,2995,2995,0
20230601,201900,5774396670,2995,2995,2995,2995,0
20230601,201800,5774396670,2995,2995,2995,2995,0
20230601,201700,5774396670,2995,2995,2995,2995,0
20230601,201600,5774396670,2995,2995,2995,2995,0
20230601,201500,5774396670,2995,2995,2995,2995,0
20230601,201400,5774396670,2995,2995,2995,2995,0
20230601,201300,5774396670,2995,2995,2995,2995,0
20230601,201200,5774396670,2995,2995,2995,2995,0
20230601,201100,5774396670,2995,2995,2995,2995,110404
20230601,201000,5774396670,2995,2995,2995,2995,0
20230601,200900,5774396670,2995,2995,2995,2995,0
20230601,200800,5774396670,2995,2995,2995,2995,0
20230601,200700,5774396670,2995,2995,2995,2995,0
20230601,200600,5774396670,2995,2995,2995,2995,0
20230601,200500,5774396670,2995,2995,2995,2995,0
20230601,200400,5774396670,2995,2995,2995,2995,0
20230601,200300,5774396670,2995,2995,2995,2995,0
20230601,200200,5774396670,2995,2995,2995,2995,0
20230601,200100,5774396670,2995,2995,2995,2995,0
20230601,200000,5774396670,2995,2995,2995,2995,0
20230601,195900,5774396670,2995,2995,2995,2995,0
20230601,195800,5774396670,2995,2995,2995,2995,0
20230601,195700,5774396670,2995,2995,2995,2995,0
20230601,195600,5774396670,2995,2995,2995,2995,0
20230601,195500,5774396670,2995,2995,2995,2995,0
20230601,195400,5774396670,2995,2995,2995,2995,0
20230601,195300,5774396670,2995,2995,2995,2995,0
20230601,195200,5774396670,2995,2995,2995,2995,0
20230601,195100,5774396670,2995,2995,2995,2995,0
20230601,195000,5774396670,2995,2995,2995,2995,0
20230601,194900,5774396670,2995,2995,2995,2995,0
20230601,194800,5774396670,2995,2995,2995,2995,0
20230601,194700,5774396670,2995,2995,2995,2995,0
20230601,194600,5774396670,2995,2995,2995,2995,0
20230601,194500,5774396670,2995,2995,2995,2995,0
20230601,194400,5774396670,2995,2995,2995,2995,0
20230601,194300,5774396670,2995,2995,2995,2995,0
20230601,194200,5774396670,2995,2995,2995,2995,0
20230601,194100,5774396670,2995,2995,2995,2995,110404
20230601,194000,5774396670,2995,2995,2995,2995,0
20230601,193900,5774396670,2995,2995,2995,2995,0
20230601,193800,5774396670,2995,2995,2995,2995,0
20230601,193700,5774396670,2995,2995,2995,2995,0
20230601,193600,5774396670,2995,2995,2995,2995,0
20230601,193500,5774396670,2995,2995,2995,2995,0
20230601,193400,5774396670,2995,2995,2995,2995,0
20230601,193300,5774396670,2995,2995,2995,2995,0
20230601,193200,5774396670,2995,2995,2995,2995,0
20230601,193100,5774396670,2995,2995,2995,2995,0
20230601,193000,5774396670,2995,2995,2995,2995,0
20230601,192900,5774396670,2995,2995,2995,2995,0
20230601,192800,5774396670,2995,2995,2995,2995,0
20230601,192700,5774396670,2995,2995,2995,2995,0
20230601,192600,5774396670,2995,2995,2995,2995,0
20230601,192500,5774396670,2995,2995,2995,2995,0
20230601,192400,5774396670,2995,2995,2995,2995,0
20230601,192300,5774396670,2995,2995,2995,2995,0
20230601,192200,5774396670,2995,2995,2995,2995,0
20230601,192100,5774396670,2995,2995,2995,2995,0
20230601,192000,5774396670,2995,2995,2995,2995,0
20230601,191900,5774396670,2995,2995,2995,2995,0
20230601,191800,5774396670,2995,2995,2995,2995,0
20230601,191700,5774396670,2995,2995,2995,2995,0
20230601,191600,5774396670,2995,2995,2995,2995,0
20230601,191500,5774396670,2995,2995,2995,2995,0
20230601,191400,5774396670,2995,2995,2995,2995,0
20230601,191300,5774396670,2995,2995,2995,2995,0
20230601,191200,5774396670,2995,2995,2995,2995,0
20230601,191100,5774396670,2995,2995,2995,2995,110404
20230601,191000,5774396670,2995,2995,2995,2995,0
20230601,190900,5774396670,2995,2995,2995,2995,0
20230601,190800,5774396670,2995,2995,2995,2995,0
20230601,190700,5774396670,2995,2995,2995,2995,0
20230601,190600,5774396670,2995,2995,2995,2995,0
20230601,190500,5774396670,2995,2995,2995,2995,0
20230601,190400,5774396670,2995,2995,2995,2995,0
20230601,190300,5774396670,2995,2995,2995,2995,0
20230601,190200,5774396670,2995,2995,2995,2995,0
20230601,190100,5774396670,2995,2995,2995,2995,0
20230601,190000,5774396670,2995,2995,2995,2995,0
20230601,185900,5774396670,2995,2995,2995,2995,0
20230601,185800,5774396670,2995,2995,2995,2995,0
20230601,185700,5774396670,2995,2995,2995,2995,0
20230601,185600,5774396670,2995,2995,2995,2995,0
20230601,185500,5774396670,2995,2995,2995,2995,0
20230601,185400,5774396670,2995,2995,2995,2995,0
20230601,185300,5774396670,2995,2995,2995,2995,0
20230601,185200,5774396670,2995,2995,2995,2995,0
20230601,185100,5774396670,2995,2995,2995,2995,0
20230601,185000,5774396670,2995,2995,2995,2995,0
20230601,184900,5774396670,2995,2995,2995,2995,0
20230601,184800,5774396670,2995,2995,2995,2995,0
20230601,184700,5774396670,2995,2995,2995,2995,0
20230601,184600,5774396670,2995,2995,2995,2995,0
20230601,184500,5774396670,2995,2995,2995,2995,0
20230601,184400,5774396670,2995,2995,2995,2995,0
20230601,184300,5774396670,2995,2995,2995,2995,0
20230601,184200,5774396670,2995,2995,2995,2995,0
20230601,184100,5774396670,2995,2995,2995,2995,110404
20230601,184000,5774396670,2995,2995,2995,2995,0
20230601,183900,5774396670,2995,2995,2995,2995,0
20230601,183800,5774396670,2995,2995,2995,2995,0
20230601,183700,5774396670,2995,2995,2995,2995,0
20230601,183600,5774396670,2995,2995,2995,2995,0
20230601,183500,5774396670,2995,2995,2995,2995,0
20230601,183400,5774396670,2995,2995,2995,2995,0
20230601,183300,5774396670,2995,2995,2995,2995,0
20230601,183200,5774396670,2995,2995,2995,2995,0
20230601,183100,5774396670,2995,2995,2995,2995,0
20230601,183000,5774396670,2995,2995,2995,2995,0
20230601,182900,5774396670,2995,2995,2995,2995,0
20230601,182800,5774396670,2995,2995,2995,2995,0
20230601,182700,5774396670,2995,2995,2995,2995,0
20230601,182600,5774396670,2995,2995,2995,2995,0
20230601,182500,5774396670,2995,2995,2995,2995,0
20230601,182400,5774396670,2995,2995,2995,2995,0
20230601,182300,5774396670,2995,2995,2995,2995,0
20230601,182200,5774396670,2995,2995,2995,2995,0
20230601,182100,5774396670,2995,2995,2995,2995,0
20230601,182000,5774396670,2995,2995,2995,2995,0
20230601,181900,5774396670,2995,2995,2995,2995,0
20230601,181800,5774396670,2995,2995,2995,2995,0
20230601,181700,5774396670,2995,2995,2995,2995,0
20230601,181600,5774396670,2995,2995,2995,2995,0
20230601,181500,5774396670,2995,2995,2995,2995,0
20230601,181400,5774396670,2995,2995,2995,2995,0
20230601,181300,5774396670,2995,2995,2995,2995,0
20230601,181200,5774396670,2995,2995,2995,2995,0
20230601,181100,5774396670,2995,2995,2995,2995,110404
20230601,181000,5774396670,2995,2995,2995,2995,0
20230601,180900,5774396670,2995,2995,2995,2995,0
20230601,180800,5774396670,2995,2995,2995,2995,0
20230601,180700,5774396670,2995,2995,2995,2995,0
20230601,180600,5774396670,2995,2995,2995,2995,0
20230601,180500,5774396670,2995,2995,2995,2995,0
20230601,180400,5774396670,2995,2995,2995,2995,0
20230601,180300,5774396670,2995,2995,2995,2995,0
20230601,180200,5774396670,2995,2995,2995,2995,0
20230601,180100,5774396670,2995,2995,2995,2995,0
20230601,180000,5774396670,2995,2995,2995,2995,0
20230601,175900,5774396670,2995,2995,2995,2995,0
20230601,175800,5774396670,2995,2995,2995,2995,0
20230601,175700,5774396670,2995,2995,2995,2995,0
20230601,175600,5774396670,2995,2995,2995,2995,0
20230601,175500,5774396670,2995,2995,2995,2995,0
20230601,175400,5774396670,2995,2995,2995,2995,0
20230601,175300,5774396670,2995,2995,2995,2995,0
20230601,175200,5774396670,2995,2995,2995,2995,0
20230601,175100,5774396670,2995,2995,2995,2995,0
20230601,175000,5774396670,2995,2995,2995,2995,0
20230601,174900,5774396670,2995,2995,2995,2995,0
20230601,174800,5774396670,2995,2995,2995,2995,0
20230601,174700,5774396670,2995,2995,2995,2995,0
20230601,174600,5774396670,2995,2995,2995,2995,0
20230601,174500,5774396670,2995,2995,2995,2995,0
20230601,174400,5774396670,2995,2995,2995,2995,0
20230601,174300,5774396670,2995,2995,2995,2995,0
20230601,174200,5774396670,2995,2995,2995,2995,0
20230601,174100,5774396670,2995,2995,2995,2995,110404
20230601,174000,5774396670,2995,2995,2995,2995,0
20230601,173900,5774396670,2995,2995,2995,2995,0
20230601,173800,5774396670,2995,2995,2995,2995,0
20230601,173700,5774396670,2995,2995,2995,2995,0
20230601,173600,5774396670,2995,2995,2995,2995,0
20230601,173500,5774396670,2995,2995,2995,2995,0
20230601,173400,5774396670,2995,2995,2995,2995,0
20230601,173300,5774396670,2995,2995,2995,2995,0
20230601,173200,5774396670,2995,2995,2995,2995,0
20230601,173100,5774396670,2995,2995,2995,2995,0
20230601,173000,5774396670,2995,2995,2995,2995,0
20230601,172900,5774396670,2995,2995,2995,2995,0
20230601,172800,5774396670,2995,2995,2995,2995,0
20230601,172700,5774396670,2995,2995,2995,2995,0
20230601,172600,5774396670,2995,2995,2995,2995,0
20230601,172500,5774396670,2995,2995,2995,2995,0
20230601,172400,5774396670,2995,2995,2995,2995,0
20230601,172300,5774396670,2995,2995,2995,2995,0
20230601,172200,5774396670,2995,2995,2995,2995,0
20230601,172100,5774396670,2995,2995,2995,2995,0
20230601,172000,5774396670,2995,2995,2995,2995,0
20230601,171900,5774396670,2995,2995,2995,2995,0
20230601,171800,5774396670,2995,2995,2995,2995,0
20230601,171700,5774396670,2995,2995,2995,2995,0
20230601,171600,5774396670,2995,2995,2995,2995,0
20230601,171500,5774396670,2995,2995,2995,2995,0
20230601,171400,5774396670,2995,2995,2995,2995,0
20230601,171300,5774396670,2995,2995,2995,2995,0
20230601,171200,5774396670,2995,2995,2995,2995,0
20230601,171100,5774396670,2995,2995,2995,2995,110404
20230601,171000,5774396670,2995,2995,2995,2995,0
20230601,170900,5774396670,2995,2995,2995,2995,0
20230601,170800,5774396670,2995,2995,2995,2995,0
20230601,170700,5774396670,2995,2995,2995,2995,0
20230601,170600,5774396670,2995,2995,2995,2995,0
20230601,170500,5774396670,2995,2995,2995,2995,0
20230601,170400,5774396670,2995,2995,2995,2995,0
20230601,170300,5774396670,2995,2995,2995,2995,0
20230601,170200,5774396670,2995,2995,2995,2995,0
20230601,170100,5774396670,2995,2995,2995,2995,0
20230601,170000,5774396670,2995,2995,2995,2995,0
20230601,165900,5774396670,2995,2995,2995,2995,0
20230601,165800,5774396670,2995,2995,2995,2995,0
20230601,165700,5774396670,2995,2995,2995,2995,0
20230601,165600,5774396670,2995,2995,2995,2995,0
20230601,165500,5774396670,2995,2995,2995,2995,0
20230601,165400,5774396670,2995,2995,2995,2995,0
20230601,165300,5774396670,2995,2995,2995,2995,0
20230601,165200,5774396670,2995,2995,2995,2995,0
20230601,165100,5774396670,2995,2995,2995,2995,0
20230601,165000,5774396670,2995,2995,2995,2995,0
20230601,164900,5774396670,2995,2995,2995,2995,0
20230601,164800,5774396670,2995,2995,2995,2995,0
20230601,164700,5774396670,2995,2995,2995,2995,0
20230601,164600,5774396670,2995,2995,2995,2995,0
20230601,164500,5774396670,2995,2995,2995,2995,0
20230601,164400,5774396670,2995,2995,2995,2995,0
20230601,164300,5774396670,2995,2995,2995,2995,0
20230601,164200,5774396670,2995,2995,2995,2995,0
20230601,164100,5774396670,2995,2995,2995,2995,110404
20230601,164000,5774396670,2995,2995,2995,2995,0
20230601,163900,5774396670,2995,2995,2995,2995,0
20230601,163800,5774396670,2995,2995,2995,2995,0
20230601,163700,5774396670,2995,2995,2995,2995,0
20230601,163600,5774396670,2995,2995,2995,2995,0
20230601,163500,5774396670,2995,2995,2995,2995,0
20230601,163400,5774396670,2995,2995,2995,2995,0
20230601,163300,5774396670,2995,2995,2995,2995,0
20230601,163200,5774396670,2995,2995,2995,2995,0
20230601,163100,5774396670,2995,2995,2995,2995,0
20230601,163000,5774396670,2995,2995,2995,2995,0
20230601,162900,5774396670,2995,2995,2995,2995,0
20230601,162800,5774396670,2995,2995,2995,2995,0
20230601,162700,5774396670,2995,2995,2995,2995,0
20230601,162600,5774396670,2995,2995,2995,2995,0
20230601,162500,5774396670,2995,2995,2995,2995,0
20230601,162400,5774396670,2995,2995,2995,2995,0
20230601,162300,5774396670,2995,2995,2995,2995,0
20230601,162200,5774396670,2995,2995,2995,2995,0
20230601,162100,5774396670,2995,2995,2995,2995,0
20230601,162000,5774396670,2995,2995,2995,2995,0
20230601,161900,5774396670,2995,2995,2995,2995,0
20230601,161800,5774396670,2995,2995,2995,2995,0
20230601,161700,5774396670,2995,2995,2995,2995,0
20230601,161600,5774396670,2995,2995,2995,2995,0
20230601,161500,5774396670,2995,2995,2995,2995,0
20230601,161400,5774396670,2995,2995,2995,2995,0
20230601,161300,5774396670,2995,2995,2995,2995,0
20230601,161200,5774396670,2995,2995,2995,2995,0
20230601,161100,5774396670,2995,2995,2995,2995,110404
20230601,161000,5774396670,2995,2995,2995,2995,0
20230601,160900,5774396670,2995,2995,2995,2995,0
20230601,160800,5774396670,2995,2995,2995,2995,0
20230601,160700,5774396670,2995,2995,2995,2995,0
20230601,160600,5774396670,2995,2995,2995,2995,0
20230601,160500,5774396670,2995,2995,2995,2995,0
20230601,160400,5774396670,2995,2995,2995,2995,0
20230601,160300,5774396670,2995,2995,2995,2995,0
20230601,160200,5774396670,2995,2995,2995,2995,0
20230601,160100,5774396670,2995,2995,2995,2995,0
20230601,160000,5774396670,2995,2995,2995,2995,0
20230601,155900,5774396670,2995,2995,2995,2995,0
20230601,155800,5774396670,2995,2995,2995,2995,0
20230601,155700,5774396670,2995,2995,2995,2995,0
20230601,155600,5774396670,2995,2995,2995,2995,0
20230601,155500,5774396670,2995,2995,2995,2995,0
20230601,155400,5774396670,2995,2995,2995,2995,0
20230601,155300,5774396670,2995,2995,2995,2995,0
20230601,155200,5774396670,2995,2995,2995,2995,0
20230601,155100,5774396670,2995,2995,2995,2995,0
20230601,155000,5774396670,2995,2995,2995,2995,0
20230601,154900,5774396670,2995,2995,2995,2995,0
20230601,154800,5774396670,2995,2995,2995,2995,0
20230601,154700,5774396670,2995,2995,2995,2995,0
20230601,154600,5774396670,2995,2995,2995,2995,0
20230601,154500,5774396670,2995,2995,2995,2995,0
20230601,154400,5774396670,2995,2995,2995,2995,0
20230601,154300,5774396670,2995,2995,2995,2995,0
20230601,154200,5774396670,2995,2995,2995,2995,0
20230601,154100,5774396670,2995,2995,2995,2995,110404
20230601,154000,5774396670,2995,2995,2995,2995,0
20230601,153900,5774396670,2995,2995,2995,2995,0
20230601,153800,5774396670,2995,2995,2995,2995,0
20230601,153700,5774396670,2995,2995,2995,2995,0
20230601,153600,5774396670,2995,2995,2995,2995,0
20230601,153500,5774396670,2995,2995,2995,2995,0
20230601,153400,5774396670,2995,2995,2995,2995,0
20230601,153300,5774396670,2995,2995,2995,2995,0
20230601,153200,5774396670,2995,2995,2995,2995,0
20230601,153100,5774396670,2995,2995,2995,2995,0
20230601,153000,5774396670,2995,2995,2995,2995,110404
20230601,152900,5443736690,2995,2995,2995,2995,0
20230601,152800,5443736690,2995,2995,2995,2995,0
20230601,152700,5443736690,2995,2995,2995,2995,0
20230601,152600,5443736690,2995,2995,2995,2995,0
20230601,152500,5443736690,2995,2995,2995,2995,0
20230601,152400,5443736690,2995,2995,2995,2995,0
20230601,152300,5443736690,2995,2995,2995,2995,0
20230601,152200,5443736690,2995,2995,2995,2995,0
20230601,152100,5443736690,2995,2995,2995,2995,0
20230601,152000,5443736690,2995,2995,2995,2995,0
20230601,151900,5443736690,2995,2985,2995,2985,34191
20230601,151800,5341506525,2990,2985,2990,2975,45248
20230601,151700,5206508615,2985,2950,2990,2950,66408
20230601,151600,5009259855,2955,2955,2955,2950,6350
20230601,151500,4990516790,2960,2960,2960,2950,6472
20230601,151400,4971391460,2960,2955,2960,2955,1850
20230601,151300,4965919375,2955,2950,2955,2950,2611
20230601,151200,4958210130,2955,2955,2960,2950,9400
20230601,151100,4930445145,2960,2960,2960,2955,968
20230601,151000,4927583205,2960,2965,2965,2955,6084
20230601,150900,4909576165,2965,2960,2965,2955,3415
20230601,150800,4899468290,2960,2955,2960,2955,1677
20230601,150700,4894507895,2960,2955,2965,2955,3796
20230601,150600,4883273350,2960,2960,2965,2960,3755
20230601,150500,4872158425,2965,2965,2965,2960,2062
20230601,150400,4866049895,2965,2960,2970,2960,2646
20230601,150300,4858208535,2960,2960,2965,2960,7721
20230601,150200,4835350155,2965,2965,2965,2955,7116
20230601,150100,4814286615,2970,2970,2975,2960,12771
20230601,150000,4776402255,2970,2960,2970,2955,15536
20230601,145900,4730379170,2960,2955,2965,2955,10936
20230601,145800,4698009935,2960,2955,2960,2950,4260
20230601,145700,4685420785,2955,2950,2955,2950,4903
20230601,145600,4670935340,2950,2950,2955,2950,1374
20230601,145500,4666878125,2950,2955,2955,2945,7523
20230601,145400,4644680815,2955,2950,2955,2950,1816
20230601,145300,4639322860,2955,2945,2955,2945,3799
20230601,145200,4628112650,2950,2960,2960,2945,10352
20230601,145100,4597570795,2960,2955,2960,2950,3319
20230601,145000,4587764485,2950,2950,2960,2950,3830
20230601,144900,4576450435,2955,2955,2960,2950,6225
20230601,144800,4558055190,2955,2945,2955,2945,15613
20230601,144700,4511986070,2945,2940,2945,2940,959
20230601,144600,4509163140,2940,2940,2940,2940,14742
20230601,144500,4465821660,2940,2935,2940,2935,2625
20230601,144400,4458107285,2940,2940,2940,2935,533
20230601,144300,4456542450,2935,2940,2940,2935,2736
20230601,144200,4448512280,2935,2935,2935,2935,836
20230601,144100,4446058620,2935,2940,2940,2935,1532
20230601,144000,4441556705,2945,2940,2945,2940,367
20230601,143900,4440477215,2940,2940,2940,2935,361
20230601,143800,4439417205,2940,2935,2940,2935,6393
20230601,143700,4420648990,2940,2935,2940,2935,1444
20230601,143600,4416410840,2935,2940,2940,2935,1039
20230601,143500,4413360360,2935,2940,2940,2935,783
20230601,143400,4411061215,2945,2940,2945,2940,202
20230601,143300,4410466335,2945,2945,2950,2945,687
20230601,143200,4408443070,2950,2950,2950,2945,6136
20230601,143100,4390366635,2950,2950,2955,2950,1647
20230601,143000,4385506395,2955,2955,2955,2950,4865
20230601,142900,4371139210,2950,2955,2955,2950,3007
20230601,142800,4362263745,2955,2950,2955,2950,14390
20230601,142700,4319803460,2950,2950,2955,2950,678
20230601,142600,4317803335,2950,2950,2950,2940,5305
20230601,142500,4302156635,2950,2940,2955,2940,13476
20230601,142400,4262415800,2935,2935,2935,2935,5401
20230601,142300,4246563865,2935,2940,2940,2935,3743
20230601,142200,4235572655,2935,2940,2940,2935,5181
20230601,142100,4220365025,2940,2935,2940,2935,1957
20230601,142000,4214618280,2935,2930,2935,2930,1555
20230601,141900,4210054370,2935,2930,2935,2930,676
20230601,141800,4208073165,2930,2930,2930,2930,1292
20230601,141700,4204287605,2930,2930,2935,2930,581
20230601,141600,4202583625,2930,2935,2940,2930,4974
20230601,141500,4187985240,2935,2935,2935,2935,138
20230601,141400,4187580210,2930,2930,2930,2930,2
20230601,141300,4187574350,2940,2930,2940,2920,257
20230601,141200,4186820755,2930,2930,2930,2930,171
20230601,141100,4186319725,2930,2930,2930,2930,0
20230601,141000,4186319725,2930,2940,2940,2930,7060
20230601,140900,4165616895,2940,2940,2940,2940,103
20230601,140800,4165314075,2940,2940,2940,2935,703
20230601,140700,4163247260,2940,2940,2940,2935,227
20230601,140600,4162579895,2940,2940,2940,2935,3020
20230601,140500,4153701595,2940,2945,2945,2940,8237
20230601,140400,4129467750,2945,2940,2945,2940,4636
20230601,140300,4115837905,2940,2940,2945,2940,960
20230601,140200,4113012695,2940,2940,2940,2935,1387
20230601,140100,4108938525,2940,2935,2940,2935,2262
20230601,140000,4102299550,2935,2920,2935,2920,2961
20230601,135900,4093630715,2920,2920,2930,2920,9568
20230601,135800,4065682155,2920,2925,2930,2920,1662
20230601,135700,4060826005,2930,2930,2930,2930,527
20230601,135600,4059281895,2925,2925,2925,2925,1219
20230601,135500,4055716320,2930,2925,2930,2920,1012
20230601,135400,4052753790,2925,2910,2925,2910,6479
20230601,135300,4033864755,2910,2905,2910,2905,2077
20230601,135200,4027821525,2905,2910,2910,2905,1524
20230601,135100,4023393320,2900,2905,2915,2900,5136
20230601,135000,4008490715,2905,2905,2905,2900,2351
20230601,134900,4001663255,2905,2910,2910,2905,7790
20230601,134800,3979033145,2905,2910,2910,2905,1743
20230601,134700,3973963515,2920,2920,2920,2920,3
20230601,134600,3973954755,2910,2915,2915,2910,3502
20230601,134500,3963759935,2910,2915,2915,2910,2045
20230601,134400,3957808765,2915,2910,2915,2910,2463
20230601,134300,3950641335,2915,2920,2920,2910,3685
20230601,134200,3939899565,2920,2920,2920,2900,48186
20230601,134100,3799860700,2915,2920,2920,2915,2
20230601,134000,3799854865,2920,2915,2920,2915,6031
20230601,133900,3782272825,2920,2930,2930,2915,23224
20230601,133800,3714442240,2930,2930,2930,2925,327
20230601,133700,3713484135,2925,2925,2925,2925,1119
20230601,133600,3710211060,2925,2935,2935,2925,44
20230601,133500,3710082145,2930,2930,2930,2930,5
20230601,133400,3710067495,2930,2930,2930,2930,7281
20230601,133300,3688734165,2930,2930,2930,2930,148
20230601,133200,3688300525,2935,2930,2935,2930,1754
20230601,133100,3683161295,2930,2935,2935,2930,529
20230601,133000,3681610920,2935,2935,2935,2935,174
20230601,132900,3681100230,2935,2935,2935,2935,250
20230601,132800,3680366480,2935,2930,2935,2930,582
20230601,132700,3678659015,2930,2935,2935,2930,4723
20230601,132600,3664820510,2930,2935,2935,2930,102
20230601,132500,3664521145,2930,2930,2930,2930,1093
20230601,132400,3661318655,2930,2935,2935,2930,133
20230601,132300,3660928330,2935,2935,2935,2935,27
20230601,132200,3660849085,2935,2930,2935,2930,7863
20230601,132100,3637807995,2930,2925,2930,2925,765
20230601,132000,3635569835,2925,2925,2925,2925,0
20230601,131900,3635569835,2925,2930,2930,2925,395
20230601,131800,3634413310,2930,2930,2930,2930,2
20230601,131700,3634407450,2930,2935,2935,2925,934
20230601,131600,3631672540,2930,2935,2935,2930,166
20230601,131500,3631185995,2930,2930,2930,2930,184
20230601,131400,3630646875,2930,2930,2930,2930,2519
20230601,131300,3623266205,2935,2935,2935,2935,200
20230601,131200,3622679205,2930,2935,2935,2930,1109
20230601,131100,3619424970,2935,2935,2935,2935,24
20230601,131000,3619354530,2935,2940,2940,2935,85
20230601,130900,3619104780,2945,2940,2945,2940,2718
20230601,130800,3611113815,2940,2940,2940,2935,3135
20230601,130700,3601896920,2935,2935,2940,2935,421
20230601,130600,3600661280,2935,2935,2935,2935,1290
20230601,130500,3596875130,2930,2930,2935,2930,1174
20230601,130400,3593434810,2930,2930,2930,2930,25
20230601,130300,3593361560,2935,2930,2935,2930,31
20230601,130200,3593270675,2935,2930,2935,2930,550
20230601,130100,3591658925,2930,2930,2935,2925,561
20230601,130000,3590015190,2930,2930,2935,2925,6391
20230601,125900,3571289490,2925,2925,2925,2925,0
20230601,125800,3571289490,2925,2935,2935,2925,134
20230601,125700,3570897510,2925,2925,2935,2925,633
20230601,125600,3569045935,2925,2930,2935,2925,1526
20230601,125500,3564575455,2930,2935,2935,2930,1656
20230601,125400,3559722795,2940,2935,2940,2930,1446
20230601,125300,3555483855,2930,2935,2935,2930,107
20230601,125200,3555170335,2935,2925,2935,2925,2720
20230601,125100,3547209415,2930,2925,2930,2925,2917
20230601,125000,3538671045,2925,2925,2930,2925,5353
20230601,124900,3523013510,2925,2920,2925,2920,3424
20230601,124800,3513009270,2920,2920,2920,2920,1450
20230601,124700,3508775270,2920,2925,2925,2920,1822
20230601,124600,3503455010,2920,2920,2920,2920,752
20230601,124500,3501259170,2920,2925,2925,2920,555
20230601,124400,3499636340,2920,2925,2925,2920,387
20230601,124300,3498505890,2925,2920,2925,2915,2427
20230601,124200,3491424865,2920,2915,2925,2915,6906
20230601,124100,3471293755,2915,2925,2925,2915,5888
20230601,124000,3454097895,2925,2920,2925,2920,2449
20230601,123900,3446937970,2920,2920,2925,2920,4932
20230601,123800,3432536500,2920,2925,2925,2920,25660
20230601,123700,3357523035,2930,2925,2935,2925,2859
20230601,123600,3349158975,2930,2930,2930,2930,2620
20230601,123500,3341482375,2935,2935,2935,2935,3
20230601,123400,3341473570,2935,2935,2935,2930,231
20230601,123300,3340796140,2935,2935,2935,2930,1885
20230601,123200,3335264495,2935,2925,2935,2925,3792
20230601,123100,3324170215,2930,2930,2935,2925,1557
20230601,123000,3319608245,2935,2930,2935,2930,1884
20230601,122900,3314087950,2930,2930,2935,2930,761
20230601,122800,3311858170,2930,2930,2935,2930,1503
20230601,122700,3307451065,2935,2935,2935,2930,300
20230601,122600,3306571075,2930,2930,2930,2925,1384
20230601,122500,3302516510,2930,2925,2930,2925,2820
20230601,122400,3294263010,2930,2935,2935,2930,1259
20230601,122300,3290574085,2935,2930,2935,2925,308
20230601,122200,3289672140,2935,2925,2935,2925,55
20230601,122100,3289511115,2925,2930,2930,2925,4190
20230601,122000,3277253765,2930,2930,2930,2925,3382
20230601,121900,3267355630,2930,2935,2935,2930,3323
20230601,121800,3257618990,2930,2935,2935,2930,2066
20230601,121700,3251559850,2930,2930,2930,2930,1050
20230601,121600,3248483350,2935,2930,2935,2930,2347
20230601,121500,3241605115,2935,2940,2940,2930,106
20230601,121400,3241294430,2935,2930,2935,2925,2821
20230601,121300,3233020155,2930,2930,2935,2925,2309
20230601,121200,3226254580,2930,2925,2930,2925,7673
20230601,121100,3203810195,2925,2935,2935,2925,1680
20230601,121000,3198888760,2935,2935,2935,2930,1834
20230601,120900,3193514555,2940,2940,2940,2940,0
20230601,120800,3193514555,2940,2930,2940,2930,2507
20230601,120700,3186169025,2935,2940,2940,2935,22960
20230601,120600,3118731730,2945,2945,2945,2945,734
20230601,120500,3116570100,2945,2945,2945,2945,1090
20230601,120400,3113360050,2945,2950,2950,2945,2363
20230601,120300,3106401005,2950,2945,2950,2945,2
20230601,120200,3106395110,2945,2945,2945,2945,82
20230601,120100,3106153620,2945,2955,2955,2945,1434
20230601,120000,3101925115,2950,2950,2955,2950,437
20230601,115900,3100635960,2955,2950,2955,2950,143
20230601,115800,3100213695,2955,2950,2955,2950,524
20230601,115700,3098667855,2950,2955,2955,2950,162
20230601,115600,3098189850,2955,2955,2955,2955,0
20230601,115500,3098189850,2955,2960,2960,2955,804
20230601,115400,3095814000,2960,2955,2960,2955,2693
20230601,115300,3087856135,2955,2950,2955,2950,271
20230601,115200,3087056080,2950,2945,2950,2945,765
20230601,115100,3084799725,2945,2950,2955,2945,3322
20230601,115000,3074999830,2950,2960,2960,2950,4426
20230601,114900,3061924295,2955,2955,2960,2955,1642
20230601,114800,3057071685,2955,2955,2960,2950,7153
20230601,114700,3035944245,2950,2945,2950,2945,2759
20230601,114600,3027810080,2945,2945,2950,2945,8
20230601,114500,3027786515,2945,2950,2950,2945,819
20230601,114400,3025374480,2950,2950,2950,2950,1
20230601,114300,3025371530,2950,2950,2950,2950,30
20230601,114200,3025283030,2950,2950,2950,2950,1
20230601,114100,3025280080,2950,2950,2950,2950,40
20230601,114000,3025162080,2950,2950,2950,2950,410
20230601,113900,3023952580,2955,2955,2955,2945,622
20230601,113800,3022118570,2955,2950,2955,2950,173
20230601,113700,3021608120,2950,2950,2950,2950,1201
20230601,113600,3018065170,2955,2955,2955,2950,1785
20230601,113500,3012794100,2950,2955,2955,2950,4313
20230601,113400,3000070380,2955,2955,2955,2950,3182
20230601,113300,2990682110,2955,2950,2955,2940,3908
20230601,113200,2979161500,2955,2960,2960,2955,61
20230601,113100,2978981020,2960,2960,2960,2950,1676
20230601,113000,2974036800,2960,2940,2960,2940,13829
20230601,112900,2933259845,2940,2940,2945,2940,1523
20230601,112800,2928782210,2945,2945,2945,2940,38
20230601,112700,2928670405,2950,2945,2950,2940,2311
20230601,112600,2921874645,2940,2940,2940,2940,580
20230601,112500,2920169445,2945,2945,2945,2945,829
20230601,112400,2917728040,2945,2940,2950,2940,3174
20230601,112300,2908383075,2940,2940,2940,2935,75
20230601,112200,2908162630,2940,2935,2940,2930,1206
20230601,112100,2904622995,2935,2935,2935,2925,1134
20230601,112000,2901305880,2930,2925,2940,2925,4161
20230601,111900,2889126775,2925,2930,2940,2925,4121
20230601,111800,2877052480,2935,2930,2940,2930,581
20230601,111700,2875349975,2935,2940,2940,2930,12265
20230601,111600,2839399635,2940,2940,2940,2935,6436
20230601,111500,2820501310,2945,2945,2945,2945,23
20230601,111400,2820433575,2950,2950,2950,2950,1
20230601,111300,2820430625,2945,2940,2955,2940,486
20230601,111200,2819001565,2955,2960,2960,2940,10087
20230601,111100,2789300815,2960,2960,2960,2950,392
20230601,111000,2788140505,2950,2955,2955,2950,3308
20230601,110900,2778381410,2955,2960,2960,2950,719
20230601,110800,2776260000,2955,2955,2960,2950,311
20230601,110700,2775341455,2960,2950,2960,2950,683
20230601,110600,2773326585,2955,2960,2960,2955,1196
20230601,110500,2769791855,2955,2950,2955,2950,234
20230601,110400,2769100990,2945,2950,2955,2945,5451
20230601,110300,2753033090,2945,2955,2955,2945,694
20230601,110200,2750988135,2945,2950,2965,2940,4048
20230601,110100,2739071915,2950,2950,2960,2950,557
20230601,110000,2737423265,2960,2960,2965,2960,178
20230601,105900,2736896380,2950,2945,2975,2945,2966
20230601,105800,2728134265,2950,2940,2950,2940,3993
20230601,105700,2716377490,2940,2940,2945,2940,4986
20230601,105600,2701708600,2940,2945,2945,2940,663
20230601,105500,2699756070,2945,2945,2945,2945,51
20230601,105400,2699605875,2945,2945,2945,2945,525
20230601,105300,2698059750,2950,2955,2955,2950,187
20230601,105200,2697508090,2955,2955,2960,2950,1385
20230601,105100,2693421540,2955,2945,2955,2940,4905
20230601,105000,2678965465,2940,2940,2945,2940,2321
20230601,104900,2672136110,2945,2945,2945,2940,7298
20230601,104800,2650674290,2945,2940,2945,2940,1363
20230601,104700,2646661005,2940,2940,2945,2935,4117
20230601,104600,2634558315,2940,2945,2945,2940,6265
20230601,104500,2616137180,2945,2940,2945,2940,2201
20230601,104400,2609664190,2940,2945,2945,2940,1040
20230601,104300,2606601740,2945,2950,2950,2945,3536
20230601,104200,2596186695,2945,2955,2955,2945,18868
20230601,104100,2540539995,2950,2960,2960,2950,7345
20230601,104000,2518828810,2970,2970,2970,2970,5
20230601,103900,2518813960,2970,2960,2970,2960,1066
20230601,103800,2515658500,2960,2960,2960,2955,1061
20230601,103700,2512518120,2960,2960,2960,2960,2857
20230601,103600,2504061400,2960,2960,2960,2960,350
20230601,103500,2503025400,2960,2960,2965,2960,1079
20230601,103400,2499831005,2960,2970,2970,2955,5947
20230601,103300,2482221545,2970,2980,2980,2965,4738
20230601,103200,2468142765,2980,2980,2980,2975,722
20230601,103100,2465991215,2975,2980,2980,2975,258
20230601,103000,2465223545,2985,2970,2985,2970,7518
20230601,102900,2442858710,2970,2975,2975,2970,562
20230601,102800,2441189070,2970,2970,2975,2955,4191
20230601,102700,2428782330,2965,2975,2975,2965,1748
20230601,102600,2423592640,2975,2970,2975,2970,156
20230601,102500,2423129000,2970,2975,2975,2970,1207
20230601,102400,2419542175,2975,2975,2975,2975,628
20230601,102300,2417673875,2975,2975,2975,2970,1170
20230601,102200,2414193775,2975,2970,2975,2970,2072
20230601,102100,2408034890,2970,2970,2970,2965,794
20230601,102000,2405677390,2970,2965,2970,2955,16092
20230601,101900,2358042330,2965,2965,2970,2965,2036
20230601,101800,2352002590,2970,2970,2975,2970,980
20230601,101700,2349091430,2970,2975,2975,2970,1795
20230601,101600,2343760250,2975,2980,2980,2975,133
20230601,101500,2343364020,2970,2975,2975,2970,2333
20230601,101400,2336426455,2975,2980,2980,2975,616
20230601,101300,2334592285,2980,2985,2990,2980,1098
20230601,101200,2331317730,2985,2980,2985,2980,4504
20230601,101100,2317877430,2975,2965,2975,2965,6886
20230601,101000,2297427415,2965,2965,2965,2965,495
20230601,100900,2295959740,2965,2965,2970,2965,3888
20230601,100800,2284423040,2970,2975,2975,2965,914
20230601,100700,2281711330,2965,2970,2970,2960,3593
20230601,100600,2271067115,2970,2985,2985,2970,6425
20230601,100500,2251925585,2985,2985,2990,2985,4041
20230601,100400,2239862875,2990,2995,2995,2985,1846
20230601,100300,2234341575,2985,3000,3000,2985,1961
20230601,100200,2228480170,3000,2995,3000,2990,3393
20230601,100100,2218321105,3000,3005,3005,3000,13153
20230601,100000,2178840460,3000,3000,3005,2995,5545
20230601,095900,2162182505,3005,2985,3005,2985,18268
20230601,095800,2107414365,2985,2990,2990,2985,1174
20230601,095700,2103905110,2995,2995,2995,2985,2638
20230601,095600,2096018290,2990,2990,2995,2990,3255
20230601,095500,2086284290,2995,2985,3000,2980,14930
20230601,095400,2041619615,2990,2985,2990,2985,3250
20230601,095300,2031912015,2985,2995,3000,2985,5807
20230601,095200,2014542635,3000,2970,3000,2965,38296
20230601,095100,1900019180,2970,2955,2970,2955,5256
20230601,095000,1884429350,2955,2950,2960,2940,7768
20230601,094900,1861516950,2950,2950,2955,2935,2442
20230601,094800,1854320570,2935,2930,2950,2925,4310
20230601,094700,1841658770,2925,2925,2935,2920,3448
20230601,094600,1831566025,2925,2930,2935,2925,2787
20230601,094500,1823407545,2935,2930,2935,2925,1285
20230601,094400,1819642730,2935,2930,2935,2930,284
20230601,094300,1818810360,2935,2935,2935,2920,1333
20230601,094200,1814916800,2920,2930,2940,2920,12198
20230601,094100,1779242600,2920,2930,2945,2920,16305
20230601,094000,1731549330,2925,2950,2950,2925,15933
20230601,093900,1684824165,2955,2950,2955,2940,4054
20230601,093800,1672871965,2955,2955,2955,2950,3227
20230601,093700,1663338280,2955,2955,2965,2955,2925
20230601,093600,1654680940,2950,2940,2950,2935,5305
20230601,093500,1639092750,2945,2930,2945,2930,3931
20230601,093400,1627545490,2930,2930,2940,2925,10573
20230601,093300,1596568170,2925,2940,2940,2920,22513
20230601,093200,1530706670,2940,2945,2950,2940,3629
20230601,093100,1520027355,2945,2955,2960,2945,4935
20230601,093000,1505472005,2950,2950,2960,2950,1765
20230601,092900,1500257935,2955,2960,2960,2950,1963
20230601,092800,1494454975,2960,2960,2965,2960,1064
20230601,092700,1491305365,2945,2970,2970,2940,27901
20230601,092600,1409005460,2965,2970,2970,2960,1457
20230601,092500,1404687220,2970,2965,2970,2965,1902
20230601,092400,1399047490,2965,2965,2970,2965,1947
20230601,092300,1393274265,2970,2985,2985,2970,4591
20230601,092200,1379609555,2985,2975,2990,2975,6356
20230601,092100,1360654900,2975,2975,2975,2965,6793
20230601,092000,1340465010,2975,2945,2975,2945,6472
20230601,091900,1321334645,2945,2945,2945,2940,13522
20230601,091800,1281550545,2940,2930,2945,2925,6781
20230601,091700,1261640390,2930,2930,2935,2925,14899
20230601,091600,1218020925,2930,2940,2945,2930,13693
20230601,091500,1177801225,2945,2940,2950,2940,9045
20230601,091400,1151188410,2945,2945,2960,2940,13901
20230601,091300,1110235930,2960,2945,2960,2945,35966
20230601,091200,1003954640,2955,2935,2955,2935,8909
20230601,091100,977706820,2950,2950,2950,2925,14573
20230601,091000,934911295,2935,2970,2970,2925,38712
20230601,090900,820975345,2970,2990,2990,2970,15157
20230601,090800,775793940,2990,3005,3010,2990,42495
20230601,090700,648567750,3005,3000,3005,2995,9111
20230601,090600,621246590,2995,2995,3005,2990,7269
20230601,090500,599439550,2995,3020,3020,2975,37709
20230601,090400,486368170,3020,2985,3025,2985,23958
20230601,090300,414360020,2985,2950,2990,2950,9721
20230601,090200,385407120,2950,2940,2965,2935,18652
20230601,090100,330323745,2940,2930,2950,2925,11757
20230601,090000,295791945,2925,2965,2975,2925,95759