KissMeData/445360/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214700,5063010,2095,2095,2095,2095,1
20230601,214600,5063010,2095,2095,2095,2095,0
20230601,214500,5063010,2095,2095,2095,2095,0
20230601,214400,5063010,2095,2095,2095,2095,0
20230601,214300,5063010,2095,2095,2095,2095,0
20230601,214200,5063010,2095,2095,2095,2095,0
20230601,214100,5063010,2095,2095,2095,2095,0
20230601,214000,5063010,2095,2095,2095,2095,0
20230601,213900,5063010,2095,2095,2095,2095,0
20230601,213800,5063010,2095,2095,2095,2095,0
20230601,213700,5063010,2095,2095,2095,2095,0
20230601,213600,5063010,2095,2095,2095,2095,0
20230601,213500,5063010,2095,2095,2095,2095,0
20230601,213400,5063010,2095,2095,2095,2095,0
20230601,213300,5063010,2095,2095,2095,2095,0
20230601,213200,5063010,2095,2095,2095,2095,0
20230601,213100,5063010,2095,2095,2095,2095,0
20230601,213000,5063010,2095,2095,2095,2095,0
20230601,212900,5063010,2095,2095,2095,2095,0
20230601,212800,5063010,2095,2095,2095,2095,0
20230601,212700,5063010,2095,2095,2095,2095,0
20230601,212600,5063010,2095,2095,2095,2095,0
20230601,212500,5063010,2095,2095,2095,2095,0
20230601,212400,5063010,2095,2095,2095,2095,0
20230601,212300,5063010,2095,2095,2095,2095,0
20230601,212200,5063010,2095,2095,2095,2095,0
20230601,212100,5063010,2095,2095,2095,2095,0
20230601,212000,5063010,2095,2095,2095,2095,0
20230601,211900,5063010,2095,2095,2095,2095,0
20230601,211800,5063010,2095,2095,2095,2095,0
20230601,211700,5063010,2095,2095,2095,2095,1
20230601,211600,5063010,2095,2095,2095,2095,0
20230601,211500,5063010,2095,2095,2095,2095,0
20230601,211400,5063010,2095,2095,2095,2095,0
20230601,211300,5063010,2095,2095,2095,2095,0
20230601,211200,5063010,2095,2095,2095,2095,0
20230601,211100,5063010,2095,2095,2095,2095,0
20230601,211000,5063010,2095,2095,2095,2095,0
20230601,210900,5063010,2095,2095,2095,2095,0
20230601,210800,5063010,2095,2095,2095,2095,0
20230601,210700,5063010,2095,2095,2095,2095,0
20230601,210600,5063010,2095,2095,2095,2095,0
20230601,210500,5063010,2095,2095,2095,2095,0
20230601,210400,5063010,2095,2095,2095,2095,0
20230601,210300,5063010,2095,2095,2095,2095,0
20230601,210200,5063010,2095,2095,2095,2095,0
20230601,210100,5063010,2095,2095,2095,2095,0
20230601,210000,5063010,2095,2095,2095,2095,0
20230601,205900,5063010,2095,2095,2095,2095,0
20230601,205800,5063010,2095,2095,2095,2095,0
20230601,205700,5063010,2095,2095,2095,2095,0
20230601,205600,5063010,2095,2095,2095,2095,0
20230601,205500,5063010,2095,2095,2095,2095,0
20230601,205400,5063010,2095,2095,2095,2095,0
20230601,205300,5063010,2095,2095,2095,2095,0
20230601,205200,5063010,2095,2095,2095,2095,0
20230601,205100,5063010,2095,2095,2095,2095,0
20230601,205000,5063010,2095,2095,2095,2095,0
20230601,204900,5063010,2095,2095,2095,2095,0
20230601,204800,5063010,2095,2095,2095,2095,0
20230601,204700,5063010,2095,2095,2095,2095,1
20230601,204600,5063010,2095,2095,2095,2095,0
20230601,204500,5063010,2095,2095,2095,2095,0
20230601,204400,5063010,2095,2095,2095,2095,0
20230601,204300,5063010,2095,2095,2095,2095,0
20230601,204200,5063010,2095,2095,2095,2095,0
20230601,204100,5063010,2095,2095,2095,2095,0
20230601,204000,5063010,2095,2095,2095,2095,0
20230601,203900,5063010,2095,2095,2095,2095,0
20230601,203800,5063010,2095,2095,2095,2095,0
20230601,203700,5063010,2095,2095,2095,2095,0
20230601,203600,5063010,2095,2095,2095,2095,0
20230601,203500,5063010,2095,2095,2095,2095,0
20230601,203400,5063010,2095,2095,2095,2095,0
20230601,203300,5063010,2095,2095,2095,2095,0
20230601,203200,5063010,2095,2095,2095,2095,0
20230601,203100,5063010,2095,2095,2095,2095,0
20230601,203000,5063010,2095,2095,2095,2095,0
20230601,202900,5063010,2095,2095,2095,2095,0
20230601,202800,5063010,2095,2095,2095,2095,0
20230601,202700,5063010,2095,2095,2095,2095,0
20230601,202600,5063010,2095,2095,2095,2095,0
20230601,202500,5063010,2095,2095,2095,2095,0
20230601,202400,5063010,2095,2095,2095,2095,0
20230601,202300,5063010,2095,2095,2095,2095,0
20230601,202200,5063010,2095,2095,2095,2095,0
20230601,202100,5063010,2095,2095,2095,2095,0
20230601,202000,5063010,2095,2095,2095,2095,0
20230601,201900,5063010,2095,2095,2095,2095,0
20230601,201800,5063010,2095,2095,2095,2095,0
20230601,201700,5063010,2095,2095,2095,2095,1
20230601,201600,5063010,2095,2095,2095,2095,0
20230601,201500,5063010,2095,2095,2095,2095,0
20230601,201400,5063010,2095,2095,2095,2095,0
20230601,201300,5063010,2095,2095,2095,2095,0
20230601,201200,5063010,2095,2095,2095,2095,0
20230601,201100,5063010,2095,2095,2095,2095,0
20230601,201000,5063010,2095,2095,2095,2095,0
20230601,200900,5063010,2095,2095,2095,2095,0
20230601,200800,5063010,2095,2095,2095,2095,0
20230601,200700,5063010,2095,2095,2095,2095,0
20230601,200600,5063010,2095,2095,2095,2095,0
20230601,200500,5063010,2095,2095,2095,2095,0
20230601,200400,5063010,2095,2095,2095,2095,0
20230601,200300,5063010,2095,2095,2095,2095,0
20230601,200200,5063010,2095,2095,2095,2095,0
20230601,200100,5063010,2095,2095,2095,2095,0
20230601,200000,5063010,2095,2095,2095,2095,0
20230601,195900,5063010,2095,2095,2095,2095,0
20230601,195800,5063010,2095,2095,2095,2095,0
20230601,195700,5063010,2095,2095,2095,2095,0
20230601,195600,5063010,2095,2095,2095,2095,0
20230601,195500,5063010,2095,2095,2095,2095,0
20230601,195400,5063010,2095,2095,2095,2095,0
20230601,195300,5063010,2095,2095,2095,2095,0
20230601,195200,5063010,2095,2095,2095,2095,0
20230601,195100,5063010,2095,2095,2095,2095,0
20230601,195000,5063010,2095,2095,2095,2095,0
20230601,194900,5063010,2095,2095,2095,2095,0
20230601,194800,5063010,2095,2095,2095,2095,0
20230601,194700,5063010,2095,2095,2095,2095,1
20230601,194600,5063010,2095,2095,2095,2095,0
20230601,194500,5063010,2095,2095,2095,2095,0
20230601,194400,5063010,2095,2095,2095,2095,0
20230601,194300,5063010,2095,2095,2095,2095,0
20230601,194200,5063010,2095,2095,2095,2095,0
20230601,194100,5063010,2095,2095,2095,2095,0
20230601,194000,5063010,2095,2095,2095,2095,0
20230601,193900,5063010,2095,2095,2095,2095,0
20230601,193800,5063010,2095,2095,2095,2095,0
20230601,193700,5063010,2095,2095,2095,2095,0
20230601,193600,5063010,2095,2095,2095,2095,0
20230601,193500,5063010,2095,2095,2095,2095,0
20230601,193400,5063010,2095,2095,2095,2095,0
20230601,193300,5063010,2095,2095,2095,2095,0
20230601,193200,5063010,2095,2095,2095,2095,0
20230601,193100,5063010,2095,2095,2095,2095,0
20230601,193000,5063010,2095,2095,2095,2095,0
20230601,192900,5063010,2095,2095,2095,2095,0
20230601,192800,5063010,2095,2095,2095,2095,0
20230601,192700,5063010,2095,2095,2095,2095,0
20230601,192600,5063010,2095,2095,2095,2095,0
20230601,192500,5063010,2095,2095,2095,2095,0
20230601,192400,5063010,2095,2095,2095,2095,0
20230601,192300,5063010,2095,2095,2095,2095,0
20230601,192200,5063010,2095,2095,2095,2095,0
20230601,192100,5063010,2095,2095,2095,2095,0
20230601,192000,5063010,2095,2095,2095,2095,0
20230601,191900,5063010,2095,2095,2095,2095,0
20230601,191800,5063010,2095,2095,2095,2095,0
20230601,191700,5063010,2095,2095,2095,2095,1
20230601,191600,5063010,2095,2095,2095,2095,0
20230601,191500,5063010,2095,2095,2095,2095,0
20230601,191400,5063010,2095,2095,2095,2095,0
20230601,191300,5063010,2095,2095,2095,2095,0
20230601,191200,5063010,2095,2095,2095,2095,0
20230601,191100,5063010,2095,2095,2095,2095,0
20230601,191000,5063010,2095,2095,2095,2095,0
20230601,190900,5063010,2095,2095,2095,2095,0
20230601,190800,5063010,2095,2095,2095,2095,0
20230601,190700,5063010,2095,2095,2095,2095,0
20230601,190600,5063010,2095,2095,2095,2095,0
20230601,190500,5063010,2095,2095,2095,2095,0
20230601,190400,5063010,2095,2095,2095,2095,0
20230601,190300,5063010,2095,2095,2095,2095,0
20230601,190200,5063010,2095,2095,2095,2095,0
20230601,190100,5063010,2095,2095,2095,2095,0
20230601,190000,5063010,2095,2095,2095,2095,0
20230601,185900,5063010,2095,2095,2095,2095,0
20230601,185800,5063010,2095,2095,2095,2095,0
20230601,185700,5063010,2095,2095,2095,2095,0
20230601,185600,5063010,2095,2095,2095,2095,0
20230601,185500,5063010,2095,2095,2095,2095,0
20230601,185400,5063010,2095,2095,2095,2095,0
20230601,185300,5063010,2095,2095,2095,2095,0
20230601,185200,5063010,2095,2095,2095,2095,0
20230601,185100,5063010,2095,2095,2095,2095,0
20230601,185000,5063010,2095,2095,2095,2095,0
20230601,184900,5063010,2095,2095,2095,2095,0
20230601,184800,5063010,2095,2095,2095,2095,0
20230601,184700,5063010,2095,2095,2095,2095,1
20230601,184600,5063010,2095,2095,2095,2095,0
20230601,184500,5063010,2095,2095,2095,2095,0
20230601,184400,5063010,2095,2095,2095,2095,0
20230601,184300,5063010,2095,2095,2095,2095,0
20230601,184200,5063010,2095,2095,2095,2095,0
20230601,184100,5063010,2095,2095,2095,2095,0
20230601,184000,5063010,2095,2095,2095,2095,0
20230601,183900,5063010,2095,2095,2095,2095,0
20230601,183800,5063010,2095,2095,2095,2095,0
20230601,183700,5063010,2095,2095,2095,2095,0
20230601,183600,5063010,2095,2095,2095,2095,0
20230601,183500,5063010,2095,2095,2095,2095,0
20230601,183400,5063010,2095,2095,2095,2095,0
20230601,183300,5063010,2095,2095,2095,2095,0
20230601,183200,5063010,2095,2095,2095,2095,0
20230601,183100,5063010,2095,2095,2095,2095,0
20230601,183000,5063010,2095,2095,2095,2095,0
20230601,182900,5063010,2095,2095,2095,2095,0
20230601,182800,5063010,2095,2095,2095,2095,0
20230601,182700,5063010,2095,2095,2095,2095,0
20230601,182600,5063010,2095,2095,2095,2095,0
20230601,182500,5063010,2095,2095,2095,2095,0
20230601,182400,5063010,2095,2095,2095,2095,0
20230601,182300,5063010,2095,2095,2095,2095,0
20230601,182200,5063010,2095,2095,2095,2095,0
20230601,182100,5063010,2095,2095,2095,2095,0
20230601,182000,5063010,2095,2095,2095,2095,0
20230601,181900,5063010,2095,2095,2095,2095,0
20230601,181800,5063010,2095,2095,2095,2095,0
20230601,181700,5063010,2095,2095,2095,2095,1
20230601,181600,5063010,2095,2095,2095,2095,0
20230601,181500,5063010,2095,2095,2095,2095,0
20230601,181400,5063010,2095,2095,2095,2095,0
20230601,181300,5063010,2095,2095,2095,2095,0
20230601,181200,5063010,2095,2095,2095,2095,0
20230601,181100,5063010,2095,2095,2095,2095,0
20230601,181000,5063010,2095,2095,2095,2095,0
20230601,180900,5063010,2095,2095,2095,2095,0
20230601,180800,5063010,2095,2095,2095,2095,0
20230601,180700,5063010,2095,2095,2095,2095,0
20230601,180600,5063010,2095,2095,2095,2095,0
20230601,180500,5063010,2095,2095,2095,2095,0
20230601,180400,5063010,2095,2095,2095,2095,0
20230601,180300,5063010,2095,2095,2095,2095,0
20230601,180200,5063010,2095,2095,2095,2095,0
20230601,180100,5063010,2095,2095,2095,2095,0
20230601,180000,5063010,2095,2095,2095,2095,0
20230601,175900,5063010,2095,2095,2095,2095,0
20230601,175800,5063010,2095,2095,2095,2095,0
20230601,175700,5063010,2095,2095,2095,2095,0
20230601,175600,5063010,2095,2095,2095,2095,0
20230601,175500,5063010,2095,2095,2095,2095,0
20230601,175400,5063010,2095,2095,2095,2095,0
20230601,175300,5063010,2095,2095,2095,2095,0
20230601,175200,5063010,2095,2095,2095,2095,0
20230601,175100,5063010,2095,2095,2095,2095,0
20230601,175000,5063010,2095,2095,2095,2095,0
20230601,174900,5063010,2095,2095,2095,2095,0
20230601,174800,5063010,2095,2095,2095,2095,0
20230601,174700,5063010,2095,2095,2095,2095,1
20230601,174600,5063010,2095,2095,2095,2095,0
20230601,174500,5063010,2095,2095,2095,2095,0
20230601,174400,5063010,2095,2095,2095,2095,0
20230601,174300,5063010,2095,2095,2095,2095,0
20230601,174200,5063010,2095,2095,2095,2095,0
20230601,174100,5063010,2095,2095,2095,2095,0
20230601,174000,5063010,2095,2095,2095,2095,0
20230601,173900,5063010,2095,2095,2095,2095,0
20230601,173800,5063010,2095,2095,2095,2095,0
20230601,173700,5063010,2095,2095,2095,2095,0
20230601,173600,5063010,2095,2095,2095,2095,0
20230601,173500,5063010,2095,2095,2095,2095,0
20230601,173400,5063010,2095,2095,2095,2095,0
20230601,173300,5063010,2095,2095,2095,2095,0
20230601,173200,5063010,2095,2095,2095,2095,0
20230601,173100,5063010,2095,2095,2095,2095,0
20230601,173000,5063010,2095,2095,2095,2095,0
20230601,172900,5063010,2095,2095,2095,2095,0
20230601,172800,5063010,2095,2095,2095,2095,0
20230601,172700,5063010,2095,2095,2095,2095,0
20230601,172600,5063010,2095,2095,2095,2095,0
20230601,172500,5063010,2095,2095,2095,2095,0
20230601,172400,5063010,2095,2095,2095,2095,0
20230601,172300,5063010,2095,2095,2095,2095,0
20230601,172200,5063010,2095,2095,2095,2095,0
20230601,172100,5063010,2095,2095,2095,2095,0
20230601,172000,5063010,2095,2095,2095,2095,0
20230601,171900,5063010,2095,2095,2095,2095,0
20230601,171800,5063010,2095,2095,2095,2095,0
20230601,171700,5063010,2095,2095,2095,2095,1
20230601,171600,5063010,2095,2095,2095,2095,0
20230601,171500,5063010,2095,2095,2095,2095,0
20230601,171400,5063010,2095,2095,2095,2095,0
20230601,171300,5063010,2095,2095,2095,2095,0
20230601,171200,5063010,2095,2095,2095,2095,0
20230601,171100,5063010,2095,2095,2095,2095,0
20230601,171000,5063010,2095,2095,2095,2095,0
20230601,170900,5063010,2095,2095,2095,2095,0
20230601,170800,5063010,2095,2095,2095,2095,0
20230601,170700,5063010,2095,2095,2095,2095,0
20230601,170600,5063010,2095,2095,2095,2095,0
20230601,170500,5063010,2095,2095,2095,2095,0
20230601,170400,5063010,2095,2095,2095,2095,0
20230601,170300,5063010,2095,2095,2095,2095,0
20230601,170200,5063010,2095,2095,2095,2095,0
20230601,170100,5063010,2095,2095,2095,2095,0
20230601,170000,5063010,2095,2095,2095,2095,0
20230601,165900,5063010,2095,2095,2095,2095,0
20230601,165800,5063010,2095,2095,2095,2095,0
20230601,165700,5063010,2095,2095,2095,2095,0
20230601,165600,5063010,2095,2095,2095,2095,0
20230601,165500,5063010,2095,2095,2095,2095,0
20230601,165400,5063010,2095,2095,2095,2095,0
20230601,165300,5063010,2095,2095,2095,2095,0
20230601,165200,5063010,2095,2095,2095,2095,0
20230601,165100,5063010,2095,2095,2095,2095,0
20230601,165000,5063010,2095,2095,2095,2095,0
20230601,164900,5063010,2095,2095,2095,2095,0
20230601,164800,5063010,2095,2095,2095,2095,0
20230601,164700,5063010,2095,2095,2095,2095,1
20230601,164600,5063010,2095,2095,2095,2095,0
20230601,164500,5063010,2095,2095,2095,2095,0
20230601,164400,5063010,2095,2095,2095,2095,0
20230601,164300,5063010,2095,2095,2095,2095,0
20230601,164200,5063010,2095,2095,2095,2095,0
20230601,164100,5063010,2095,2095,2095,2095,0
20230601,164000,5063010,2095,2095,2095,2095,0
20230601,163900,5063010,2095,2095,2095,2095,0
20230601,163800,5063010,2095,2095,2095,2095,0
20230601,163700,5063010,2095,2095,2095,2095,0
20230601,163600,5063010,2095,2095,2095,2095,0
20230601,163500,5063010,2095,2095,2095,2095,0
20230601,163400,5063010,2095,2095,2095,2095,0
20230601,163300,5063010,2095,2095,2095,2095,0
20230601,163200,5063010,2095,2095,2095,2095,0
20230601,163100,5063010,2095,2095,2095,2095,0
20230601,163000,5063010,2095,2095,2095,2095,0
20230601,162900,5063010,2095,2095,2095,2095,0
20230601,162800,5063010,2095,2095,2095,2095,0
20230601,162700,5063010,2095,2095,2095,2095,0
20230601,162600,5063010,2095,2095,2095,2095,0
20230601,162500,5063010,2095,2095,2095,2095,0
20230601,162400,5063010,2095,2095,2095,2095,0
20230601,162300,5063010,2095,2095,2095,2095,0
20230601,162200,5063010,2095,2095,2095,2095,0
20230601,162100,5063010,2095,2095,2095,2095,0
20230601,162000,5063010,2095,2095,2095,2095,0
20230601,161900,5063010,2095,2095,2095,2095,0
20230601,161800,5063010,2095,2095,2095,2095,0
20230601,161700,5063010,2095,2095,2095,2095,1
20230601,161600,5063010,2095,2095,2095,2095,0
20230601,161500,5063010,2095,2095,2095,2095,0
20230601,161400,5063010,2095,2095,2095,2095,0
20230601,161300,5063010,2095,2095,2095,2095,0
20230601,161200,5063010,2095,2095,2095,2095,0
20230601,161100,5063010,2095,2095,2095,2095,0
20230601,161000,5063010,2095,2095,2095,2095,0
20230601,160900,5063010,2095,2095,2095,2095,0
20230601,160800,5063010,2095,2095,2095,2095,0
20230601,160700,5063010,2095,2095,2095,2095,0
20230601,160600,5063010,2095,2095,2095,2095,0
20230601,160500,5063010,2095,2095,2095,2095,0
20230601,160400,5063010,2095,2095,2095,2095,0
20230601,160300,5063010,2095,2095,2095,2095,0
20230601,160200,5063010,2095,2095,2095,2095,0
20230601,160100,5063010,2095,2095,2095,2095,0
20230601,160000,5063010,2095,2095,2095,2095,0
20230601,155900,5063010,2095,2095,2095,2095,0
20230601,155800,5063010,2095,2095,2095,2095,0
20230601,155700,5063010,2095,2095,2095,2095,0
20230601,155600,5063010,2095,2095,2095,2095,0
20230601,155500,5063010,2095,2095,2095,2095,0
20230601,155400,5063010,2095,2095,2095,2095,0
20230601,155300,5063010,2095,2095,2095,2095,0
20230601,155200,5063010,2095,2095,2095,2095,0
20230601,155100,5063010,2095,2095,2095,2095,0
20230601,155000,5063010,2095,2095,2095,2095,0
20230601,154900,5063010,2095,2095,2095,2095,0
20230601,154800,5063010,2095,2095,2095,2095,0
20230601,154700,5063010,2095,2095,2095,2095,1
20230601,154600,5063010,2095,2095,2095,2095,0
20230601,154500,5063010,2095,2095,2095,2095,0
20230601,154400,5063010,2095,2095,2095,2095,0
20230601,154300,5063010,2095,2095,2095,2095,0
20230601,154200,5063010,2095,2095,2095,2095,0
20230601,154100,5063010,2095,2095,2095,2095,0
20230601,154000,5063010,2095,2095,2095,2095,0
20230601,153900,5063010,2095,2095,2095,2095,0
20230601,153800,5063010,2095,2095,2095,2095,0
20230601,153700,5063010,2095,2095,2095,2095,0
20230601,153600,5063010,2095,2095,2095,2095,0
20230601,153500,5063010,2095,2095,2095,2095,0
20230601,153400,5063010,2095,2095,2095,2095,0
20230601,153300,5063010,2095,2095,2095,2095,0
20230601,153200,5063010,2095,2095,2095,2095,0
20230601,153100,5063010,2095,2095,2095,2095,0
20230601,153000,5063010,2095,2095,2095,2095,1
20230601,152900,5060915,2085,2085,2085,2085,0
20230601,152800,5060915,2085,2085,2085,2085,0
20230601,152700,5060915,2085,2085,2085,2085,0
20230601,152600,5060915,2085,2085,2085,2085,0
20230601,152500,5060915,2085,2085,2085,2085,0
20230601,152400,5060915,2085,2085,2085,2085,0
20230601,152300,5060915,2085,2085,2085,2085,0
20230601,152200,5060915,2085,2085,2085,2085,0
20230601,152100,5060915,2085,2085,2085,2085,0
20230601,152000,5060915,2085,2085,2085,2085,0
20230601,151900,5060915,2085,2085,2085,2085,14
20230601,151800,5031725,2100,2100,2100,2100,0
20230601,151700,5031725,2100,2095,2100,2095,30
20230601,151600,4968865,2085,2085,2085,2085,27
20230601,151500,4912570,2085,2085,2085,2085,0
20230601,151400,4912570,2085,2085,2085,2085,0
20230601,151300,4912570,2085,2085,2085,2085,0
20230601,151200,4912570,2085,2085,2085,2085,0
20230601,151100,4912570,2085,2085,2085,2085,27
20230601,151000,4856275,2085,2085,2085,2085,0
20230601,150900,4856275,2085,2085,2085,2085,0
20230601,150800,4856275,2085,2085,2085,2085,0
20230601,150700,4856275,2085,2085,2085,2085,0
20230601,150600,4856275,2085,2085,2085,2085,28
20230601,150500,4797895,2095,2095,2095,2095,0
20230601,150400,4797895,2095,2095,2095,2095,0
20230601,150300,4797895,2095,2095,2095,2095,0
20230601,150200,4797895,2095,2095,2095,2095,0
20230601,150100,4797895,2095,2090,2095,2090,22
20230601,150000,4751875,2095,2095,2095,2095,0
20230601,145900,4751875,2095,2090,2095,2090,23
20230601,145800,4703755,2095,2095,2095,2095,0
20230601,145700,4703755,2095,2095,2095,2095,0
20230601,145600,4703755,2095,2090,2095,2090,24
20230601,145500,4653545,2095,2095,2095,2095,10
20230601,145400,4632595,2090,2090,2090,2090,14
20230601,145300,4603335,2090,2090,2090,2090,0
20230601,145200,4603335,2090,2090,2090,2090,0
20230601,145100,4603335,2090,2090,2090,2090,14
20230601,145000,4574075,2090,2090,2090,2090,0
20230601,144900,4574075,2090,2090,2090,2090,13
20230601,144800,4546905,2090,2090,2090,2090,0
20230601,144700,4546905,2090,2090,2090,2090,0
20230601,144600,4546905,2090,2090,2090,2090,14
20230601,144500,4517645,2090,2090,2090,2090,0
20230601,144400,4517645,2090,2090,2090,2090,14
20230601,144300,4488385,2090,2090,2090,2090,0
20230601,144200,4488385,2090,2090,2090,2090,0
20230601,144100,4488385,2090,2090,2090,2090,14
20230601,144000,4459125,2090,2090,2090,2090,0
20230601,143900,4459125,2090,2090,2090,2090,27
20230601,143800,4402695,2090,2090,2090,2090,0
20230601,143700,4402695,2090,2090,2090,2090,0
20230601,143600,4402695,2090,2090,2090,2090,0
20230601,143500,4402695,2090,2090,2090,2090,0
20230601,143400,4402695,2090,2090,2090,2090,28
20230601,143300,4344175,2090,2090,2090,2090,0
20230601,143200,4344175,2090,2090,2090,2090,0
20230601,143100,4344175,2090,2090,2090,2090,0
20230601,143000,4344175,2090,2090,2090,2090,0
20230601,142900,4344175,2090,2090,2090,2090,27
20230601,142800,4287745,2100,2100,2100,2100,0
20230601,142700,4287745,2100,2100,2100,2100,0
20230601,142600,4287745,2100,2100,2100,2100,0
20230601,142500,4287745,2100,2100,2100,2100,0
20230601,142400,4287745,2100,2090,2100,2090,38
20230601,142300,4208225,2100,2100,2100,2100,0
20230601,142200,4208225,2100,2100,2100,2100,0
20230601,142100,4208225,2100,2100,2100,2100,0
20230601,142000,4208225,2100,2100,2100,2100,0
20230601,141900,4208225,2100,2095,2100,2095,20
20230601,141800,4166295,2090,2090,2090,2090,0
20230601,141700,4166295,2090,2090,2090,2090,0
20230601,141600,4166295,2090,2090,2090,2090,27
20230601,141500,4109865,2090,2090,2090,2090,0
20230601,141400,4109865,2090,2090,2090,2090,0
20230601,141300,4109865,2090,2090,2090,2090,0
20230601,141200,4109865,2090,2090,2090,2090,0
20230601,141100,4109865,2090,2090,2090,2090,28
20230601,141000,4051345,2090,2090,2090,2090,0
20230601,140900,4051345,2090,2090,2090,2090,0
20230601,140800,4051345,2090,2090,2090,2090,0
20230601,140700,4051345,2090,2090,2090,2090,0
20230601,140600,4051345,2090,2090,2090,2090,27
20230601,140500,3994915,2100,2100,2100,2100,0
20230601,140400,3994915,2100,2100,2100,2100,0
20230601,140300,3994915,2100,2100,2100,2100,0
20230601,140200,3994915,2100,2100,2100,2100,10
20230601,140100,3973915,2090,2090,2090,2090,28
20230601,140000,3915395,2100,2100,2100,2100,0
20230601,135900,3915395,2100,2100,2100,2100,0
20230601,135800,3915395,2100,2100,2100,2100,0
20230601,135700,3915395,2100,2095,2100,2095,20
20230601,135600,3873465,2090,2090,2090,2090,0
20230601,135500,3873465,2090,2090,2090,2090,0
20230601,135400,3873465,2090,2090,2090,2090,27
20230601,135300,3817035,2090,2090,2090,2090,0
20230601,135200,3817035,2090,2090,2090,2090,0
20230601,135100,3817035,2090,2090,2090,2090,0
20230601,135000,3817035,2090,2090,2090,2090,0
20230601,134900,3817035,2090,2090,2090,2090,28
20230601,134800,3758515,2100,2100,2100,2100,0
20230601,134700,3758515,2100,2100,2100,2100,0
20230601,134600,3758515,2100,2100,2100,2100,0
20230601,134500,3758515,2100,2100,2100,2100,0
20230601,134400,3758515,2100,2090,2100,2090,37
20230601,134300,3681085,2100,2100,2100,2100,0
20230601,134200,3681085,2100,2100,2100,2100,0
20230601,134100,3681085,2100,2100,2100,2100,0
20230601,134000,3681085,2100,2095,2100,2095,20
20230601,133900,3639155,2090,2090,2090,2090,0
20230601,133800,3639155,2090,2090,2090,2090,0
20230601,133700,3639155,2090,2090,2090,2090,28
20230601,133600,3580635,2090,2090,2090,2090,0
20230601,133500,3580635,2090,2090,2090,2090,0
20230601,133400,3580635,2090,2090,2090,2090,0
20230601,133300,3580635,2090,2090,2090,2090,0
20230601,133200,3580635,2090,2090,2090,2090,27
20230601,133100,3524205,2090,2090,2090,2090,0
20230601,133000,3524205,2090,2090,2090,2090,0
20230601,132900,3524205,2090,2090,2090,2090,0
20230601,132800,3524205,2090,2090,2090,2090,0
20230601,132700,3524205,2090,2090,2090,2090,28
20230601,132600,3465685,2090,2090,2090,2090,0
20230601,132500,3465685,2090,2090,2090,2090,0
20230601,132400,3465685,2090,2090,2090,2090,0
20230601,132300,3465685,2090,2090,2090,2090,0
20230601,132200,3465685,2090,2090,2090,2090,27
20230601,132100,3409255,2100,2100,2100,2100,0
20230601,132000,3409255,2100,2100,2100,2100,0
20230601,131900,3409255,2100,2100,2100,2100,0
20230601,131800,3409255,2100,2100,2100,2100,0
20230601,131700,3409255,2100,2090,2100,2090,38
20230601,131600,3329735,2100,2100,2100,2100,0
20230601,131500,3329735,2100,2100,2100,2100,0
20230601,131400,3329735,2100,2100,2100,2100,0
20230601,131300,3329735,2100,2100,2100,2100,0
20230601,131200,3329735,2100,2090,2100,2090,38
20230601,131100,3250220,2100,2100,2100,2100,0
20230601,131000,3250220,2100,2100,2100,2100,0
20230601,130900,3250220,2100,2100,2100,2100,0
20230601,130800,3250220,2100,2095,2100,2095,10
20230601,130700,3229225,2090,2090,2090,2090,13
20230601,130600,3202055,2090,2090,2090,2090,0
20230601,130500,3202055,2090,2090,2090,2090,0
20230601,130400,3202055,2090,2090,2090,2090,14
20230601,130300,3172795,2090,2090,2090,2090,0
20230601,130200,3172795,2090,2090,2090,2090,28
20230601,130100,3114275,2090,2090,2090,2090,0
20230601,130000,3114275,2090,2090,2090,2090,0
20230601,125900,3114275,2090,2090,2090,2090,0
20230601,125800,3114275,2090,2090,2090,2090,0
20230601,125700,3114275,2090,2090,2090,2090,13
20230601,125600,3087105,2090,2090,2090,2090,0
20230601,125500,3087105,2090,2090,2090,2090,0
20230601,125400,3087105,2090,2090,2090,2090,14
20230601,125300,3057845,2090,2090,2090,2090,0
20230601,125200,3057845,2090,2090,2090,2090,14
20230601,125100,3028585,2090,2090,2090,2090,0
20230601,125000,3028585,2090,2090,2090,2090,0
20230601,124900,3028585,2090,2090,2090,2090,28
20230601,124800,2970065,2100,2100,2100,2100,0
20230601,124700,2970065,2100,2100,2100,2100,0
20230601,124600,2970065,2100,2095,2100,2095,10
20230601,124500,2949070,2090,2090,2090,2090,0
20230601,124400,2949070,2090,2090,2090,2090,13
20230601,124300,2921900,2090,2090,2090,2090,0
20230601,124200,2921900,2090,2090,2090,2090,28
20230601,124100,2863380,2100,2100,2100,2100,0
20230601,124000,2863380,2100,2100,2100,2100,0
20230601,123900,2863380,2100,2100,2100,2100,0
20230601,123800,2863380,2100,2095,2100,2095,20
20230601,123700,2821450,2090,2090,2090,2090,0
20230601,123600,2821450,2090,2090,2090,2090,0
20230601,123500,2821450,2090,2090,2090,2090,0
20230601,123400,2821450,2090,2090,2090,2090,27
20230601,123300,2765020,2090,2090,2090,2090,0
20230601,123200,2765020,2090,2090,2090,2090,0
20230601,123100,2765020,2090,2090,2090,2090,0
20230601,123000,2765020,2090,2090,2090,2090,28
20230601,122900,2706500,2090,2090,2090,2090,0
20230601,122800,2706500,2090,2090,2090,2090,0
20230601,122700,2706500,2090,2090,2090,2090,0
20230601,122600,2706500,2090,2090,2090,2090,0
20230601,122500,2706500,2090,2090,2090,2090,14
20230601,122400,2677240,2090,2090,2090,2090,0
20230601,122300,2677240,2090,2090,2090,2090,0
20230601,122200,2677240,2090,2090,2090,2090,13
20230601,122100,2650070,2090,2090,2090,2090,0
20230601,122000,2650070,2090,2090,2090,2090,14
20230601,121900,2620810,2090,2090,2090,2090,0
20230601,121800,2620810,2090,2090,2090,2090,0
20230601,121700,2620810,2090,2090,2090,2090,14
20230601,121600,2591550,2090,2090,2090,2090,0
20230601,121500,2591550,2090,2090,2090,2090,14
20230601,121400,2562290,2090,2090,2090,2090,0
20230601,121300,2562290,2090,2090,2090,2090,0
20230601,121200,2562290,2090,2090,2090,2090,27
20230601,121100,2505860,2090,2090,2090,2090,0
20230601,121000,2505860,2090,2090,2090,2090,0
20230601,120900,2505860,2090,2090,2090,2090,0
20230601,120800,2505860,2090,2090,2090,2090,0
20230601,120700,2505860,2090,2090,2090,2090,28
20230601,120600,2447340,2090,2090,2090,2090,0
20230601,120500,2447340,2090,2090,2090,2090,0
20230601,120400,2447340,2090,2090,2090,2090,0
20230601,120300,2447340,2090,2090,2090,2090,0
20230601,120200,2447340,2090,2090,2090,2090,13
20230601,120100,2420170,2090,2090,2090,2090,0
20230601,120000,2420170,2090,2090,2090,2090,14
20230601,115900,2390910,2090,2090,2090,2090,0
20230601,115800,2390910,2090,2090,2090,2090,0
20230601,115700,2390910,2090,2090,2090,2090,14
20230601,115600,2361650,2090,2090,2090,2090,0
20230601,115500,2361650,2090,2090,2090,2090,14
20230601,115400,2332390,2090,2090,2090,2090,0
20230601,115300,2332390,2090,2090,2090,2090,0
20230601,115200,2332390,2090,2090,2090,2090,14
20230601,115100,2303130,2090,2090,2090,2090,0
20230601,115000,2303130,2090,2090,2090,2090,13
20230601,114900,2275960,2090,2090,2090,2090,0
20230601,114800,2275960,2090,2090,2090,2090,0
20230601,114700,2275960,2090,2090,2090,2090,14
20230601,114600,2246700,2090,2090,2090,2090,0
20230601,114500,2246700,2090,2090,2090,2090,14
20230601,114400,2217440,2090,2090,2090,2090,0
20230601,114300,2217440,2090,2090,2090,2090,0
20230601,114200,2217440,2090,2090,2090,2090,14
20230601,114100,2188180,2090,2090,2090,2090,0
20230601,114000,2188180,2090,2090,2090,2090,13
20230601,113900,2161010,2090,2090,2090,2090,0
20230601,113800,2161010,2090,2090,2090,2090,0
20230601,113700,2161010,2090,2090,2090,2090,14
20230601,113600,2131750,2090,2090,2090,2090,0
20230601,113500,2131750,2090,2090,2090,2090,14
20230601,113400,2102490,2090,2090,2090,2090,0
20230601,113300,2102490,2090,2090,2090,2090,0
20230601,113200,2102490,2090,2090,2090,2090,14
20230601,113100,2073230,2090,2090,2090,2090,0
20230601,113000,2073230,2090,2090,2090,2090,14
20230601,112900,2043970,2090,2090,2090,2090,0
20230601,112800,2043970,2090,2090,2090,2090,0
20230601,112700,2043970,2090,2090,2090,2090,13
20230601,112600,2016800,2090,2090,2090,2090,0
20230601,112500,2016800,2090,2090,2090,2090,14
20230601,112400,1987540,2090,2090,2090,2090,0
20230601,112300,1987540,2090,2090,2090,2090,0
20230601,112200,1987540,2090,2090,2090,2090,14
20230601,112100,1958280,2090,2090,2090,2090,0
20230601,112000,1958280,2090,2090,2090,2090,14
20230601,111900,1929020,2090,2090,2090,2090,0
20230601,111800,1929020,2090,2090,2090,2090,0
20230601,111700,1929020,2090,2090,2090,2090,13
20230601,111600,1901850,2090,2090,2090,2090,0
20230601,111500,1901850,2090,2090,2090,2090,14
20230601,111400,1872590,2090,2090,2090,2090,0
20230601,111300,1872590,2090,2090,2090,2090,0
20230601,111200,1872590,2090,2090,2090,2090,14
20230601,111100,1843330,2090,2090,2090,2090,0
20230601,111000,1843330,2090,2090,2090,2090,14
20230601,110900,1814070,2090,2090,2090,2090,0
20230601,110800,1814070,2090,2090,2090,2090,27
20230601,110700,1757640,2090,2090,2090,2090,0
20230601,110600,1757640,2090,2090,2090,2090,0
20230601,110500,1757640,2090,2090,2090,2090,0
20230601,110400,1757640,2090,2090,2090,2090,0
20230601,110300,1757640,2090,2090,2090,2090,28
20230601,110200,1699120,2090,2090,2090,2090,0
20230601,110100,1699120,2090,2090,2090,2090,0
20230601,110000,1699120,2090,2090,2090,2090,0
20230601,105900,1699120,2090,2090,2090,2090,0
20230601,105800,1699120,2090,2090,2090,2090,27
20230601,105700,1642690,2100,2100,2100,2100,0
20230601,105600,1642690,2100,2100,2100,2100,0
20230601,105500,1642690,2100,2100,2100,2100,0
20230601,105400,1642690,2100,2100,2100,2100,0
20230601,105300,1642690,2100,2090,2100,2090,38
20230601,105200,1563170,2100,2100,2100,2100,0
20230601,105100,1563170,2100,2100,2100,2100,0
20230601,105000,1563170,2100,2100,2100,2100,0
20230601,104900,1563170,2100,2100,2100,2100,0
20230601,104800,1563170,2100,2090,2100,2090,38
20230601,104700,1483650,2100,2100,2100,2100,0
20230601,104600,1483650,2100,2100,2100,2100,0
20230601,104500,1483650,2100,2100,2100,2100,0
20230601,104400,1483650,2100,2100,2100,2100,0
20230601,104300,1483650,2100,2090,2100,2090,37
20230601,104200,1406220,2100,2100,2100,2100,0
20230601,104100,1406220,2100,2100,2100,2100,0
20230601,104000,1406220,2100,2100,2100,2100,0
20230601,103900,1406220,2100,2100,2100,2100,0
20230601,103800,1406220,2100,2090,2100,2090,38
20230601,103700,1326700,2100,2100,2100,2100,0
20230601,103600,1326700,2100,2100,2100,2100,0
20230601,103500,1326700,2100,2100,2100,2100,0
20230601,103400,1326700,2100,2100,2100,2100,10
20230601,103300,1305700,2090,2090,2090,2090,27
20230601,103200,1249270,2100,2100,2100,2100,0
20230601,103100,1249270,2100,2100,2100,2100,0
20230601,103000,1249270,2100,2100,2100,2100,0
20230601,102900,1249270,2100,2100,2100,2100,0
20230601,102800,1249270,2100,2090,2100,2090,38
20230601,102700,1169750,2100,2100,2100,2100,0
20230601,102600,1169750,2100,2100,2100,2100,0
20230601,102500,1169750,2100,2100,2100,2100,0
20230601,102400,1169750,2100,2100,2100,2100,0
20230601,102300,1169750,2100,2090,2100,2090,37
20230601,102200,1092320,2100,2100,2100,2100,0
20230601,102100,1092320,2100,2100,2100,2100,0
20230601,102000,1092320,2100,2100,2100,2100,0
20230601,101900,1092320,2100,2100,2100,2100,10
20230601,101800,1071320,2090,2090,2090,2090,28
20230601,101700,1012800,2100,2100,2100,2100,0
20230601,101600,1012800,2100,2100,2100,2100,0
20230601,101500,1012800,2100,2100,2100,2100,0
20230601,101400,1012800,2100,2100,2100,2100,0
20230601,101300,1012800,2100,2090,2100,2090,37
20230601,101200,935370,2100,2100,2100,2100,0
20230601,101100,935370,2100,2100,2100,2100,0
20230601,101000,935370,2100,2100,2100,2100,0
20230601,100900,935370,2100,2100,2100,2100,0
20230601,100800,935370,2100,2090,2100,2090,38
20230601,100700,855850,2100,2100,2100,2100,0
20230601,100600,855850,2100,2100,2100,2100,0
20230601,100500,855850,2100,2100,2100,2100,10
20230601,100400,834850,2090,2090,2090,2090,0
20230601,100300,834850,2090,2090,2090,2090,28
20230601,100200,776330,2100,2100,2100,2100,0
20230601,100100,776330,2100,2100,2100,2100,0
20230601,100000,776330,2100,2100,2100,2100,10
20230601,095900,755330,2090,2090,2090,2090,0
20230601,095800,755330,2090,2090,2090,2090,27
20230601,095700,698900,2100,2100,2100,2100,0
20230601,095600,698900,2100,2100,2100,2100,0
20230601,095500,698900,2100,2100,2100,2100,0
20230601,095400,698900,2100,2100,2100,2100,0
20230601,095300,698900,2100,2090,2100,2090,38
20230601,095200,619380,2100,2100,2100,2100,0
20230601,095100,619380,2100,2100,2100,2100,0
20230601,095000,619380,2100,2100,2100,2100,0
20230601,094900,619380,2100,2100,2100,2100,10
20230601,094800,598380,2090,2090,2090,2090,27
20230601,094700,541950,2090,2090,2090,2090,0
20230601,094600,541950,2090,2090,2090,2090,0
20230601,094500,541950,2090,2090,2090,2090,0
20230601,094400,541950,2090,2090,2090,2090,0
20230601,094300,541950,2090,2090,2090,2090,28
20230601,094200,483430,2100,2100,2100,2100,0
20230601,094100,483430,2100,2100,2100,2100,0
20230601,094000,483430,2100,2100,2100,2100,0
20230601,093900,483430,2100,2095,2100,2095,20
20230601,093800,441500,2090,2090,2090,2090,0
20230601,093700,441500,2090,2090,2090,2090,0
20230601,093600,441500,2090,2090,2090,2090,27
20230601,093500,385070,2100,2100,2100,2100,0
20230601,093400,385070,2100,2100,2100,2100,0
20230601,093300,385070,2100,2100,2100,2100,0
20230601,093200,385070,2100,2095,2100,2095,10
20230601,093100,364075,2090,2090,2090,2090,28
20230601,093000,305555,2100,2100,2100,2100,0
20230601,092900,305555,2100,2100,2100,2100,0
20230601,092800,305555,2100,2100,2100,2100,0
20230601,092700,305555,2100,2100,2100,2100,0
20230601,092600,305555,2100,2090,2100,2090,37
20230601,092500,228130,2100,2100,2100,2100,0
20230601,092400,228130,2100,2100,2100,2100,0
20230601,092300,228130,2100,2100,2100,2100,0
20230601,092200,228130,2100,2100,2100,2100,0
20230601,092100,228130,2100,2090,2100,2090,24
20230601,092000,177875,2090,2090,2090,2090,0
20230601,091900,177875,2090,2090,2090,2090,0
20230601,091800,177875,2090,2090,2090,2090,28
20230601,091700,119355,2100,2100,2100,2100,0
20230601,091600,119355,2100,2100,2100,2100,0
20230601,091500,119355,2100,2095,2100,2095,10
20230601,091400,98360,2090,2090,2090,2090,0
20230601,091300,98360,2090,2090,2090,2090,13
20230601,091200,71190,2100,2095,2100,2095,20
20230601,091100,29260,2090,2090,2090,2090,0
20230601,091000,29260,2090,2090,2090,2090,0
20230601,090900,29260,2090,2090,2090,2090,0
20230601,090800,29260,2090,2090,2090,2090,14
20230601,090700,0,2100,2100,2100,2100,0
20230601,090600,0,2100,2100,2100,2100,0
20230601,090500,0,2100,2100,2100,2100,0
20230601,090400,0,2100,2100,2100,2100,0
20230601,090300,0,2100,2100,2100,2100,0
20230601,090200,0,2100,2100,2100,2100,0
20230601,090100,0,2100,2100,2100,2100,0
20230601,090000,0,2100,2100,2100,2100,0