KissMeData/009180/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,222700,206201120,2750,2750,2750,2750,1185
20230601,222600,206201120,2750,2750,2750,2750,0
20230601,222500,206201120,2750,2750,2750,2750,0
20230601,222400,206201120,2750,2750,2750,2750,0
20230601,222300,206201120,2750,2750,2750,2750,0
20230601,222200,206201120,2750,2750,2750,2750,0
20230601,222100,206201120,2750,2750,2750,2750,0
20230601,222000,206201120,2750,2750,2750,2750,0
20230601,221900,206201120,2750,2750,2750,2750,0
20230601,221800,206201120,2750,2750,2750,2750,0
20230601,221700,206201120,2750,2750,2750,2750,0
20230601,221600,206201120,2750,2750,2750,2750,0
20230601,221500,206201120,2750,2750,2750,2750,0
20230601,221400,206201120,2750,2750,2750,2750,0
20230601,221300,206201120,2750,2750,2750,2750,0
20230601,221200,206201120,2750,2750,2750,2750,0
20230601,221100,206201120,2750,2750,2750,2750,0
20230601,221000,206201120,2750,2750,2750,2750,0
20230601,220900,206201120,2750,2750,2750,2750,0
20230601,220800,206201120,2750,2750,2750,2750,0
20230601,220700,206201120,2750,2750,2750,2750,0
20230601,220600,206201120,2750,2750,2750,2750,0
20230601,220500,206201120,2750,2750,2750,2750,0
20230601,220400,206201120,2750,2750,2750,2750,0
20230601,220300,206201120,2750,2750,2750,2750,0
20230601,220200,206201120,2750,2750,2750,2750,0
20230601,220100,206201120,2750,2750,2750,2750,0
20230601,220000,206201120,2750,2750,2750,2750,0
20230601,215900,206201120,2750,2750,2750,2750,0
20230601,215800,206201120,2750,2750,2750,2750,0
20230601,215700,206201120,2750,2750,2750,2750,1185
20230601,215600,206201120,2750,2750,2750,2750,0
20230601,215500,206201120,2750,2750,2750,2750,0
20230601,215400,206201120,2750,2750,2750,2750,0
20230601,215300,206201120,2750,2750,2750,2750,0
20230601,215200,206201120,2750,2750,2750,2750,0
20230601,215100,206201120,2750,2750,2750,2750,0
20230601,215000,206201120,2750,2750,2750,2750,0
20230601,214900,206201120,2750,2750,2750,2750,0
20230601,214800,206201120,2750,2750,2750,2750,0
20230601,214700,206201120,2750,2750,2750,2750,0
20230601,214600,206201120,2750,2750,2750,2750,0
20230601,214500,206201120,2750,2750,2750,2750,0
20230601,214400,206201120,2750,2750,2750,2750,0
20230601,214300,206201120,2750,2750,2750,2750,0
20230601,214200,206201120,2750,2750,2750,2750,0
20230601,214100,206201120,2750,2750,2750,2750,0
20230601,214000,206201120,2750,2750,2750,2750,0
20230601,213900,206201120,2750,2750,2750,2750,0
20230601,213800,206201120,2750,2750,2750,2750,0
20230601,213700,206201120,2750,2750,2750,2750,0
20230601,213600,206201120,2750,2750,2750,2750,0
20230601,213500,206201120,2750,2750,2750,2750,0
20230601,213400,206201120,2750,2750,2750,2750,0
20230601,213300,206201120,2750,2750,2750,2750,0
20230601,213200,206201120,2750,2750,2750,2750,0
20230601,213100,206201120,2750,2750,2750,2750,0
20230601,213000,206201120,2750,2750,2750,2750,0
20230601,212900,206201120,2750,2750,2750,2750,0
20230601,212800,206201120,2750,2750,2750,2750,0
20230601,212700,206201120,2750,2750,2750,2750,1185
20230601,212600,206201120,2750,2750,2750,2750,0
20230601,212500,206201120,2750,2750,2750,2750,0
20230601,212400,206201120,2750,2750,2750,2750,0
20230601,212300,206201120,2750,2750,2750,2750,0
20230601,212200,206201120,2750,2750,2750,2750,0
20230601,212100,206201120,2750,2750,2750,2750,0
20230601,212000,206201120,2750,2750,2750,2750,0
20230601,211900,206201120,2750,2750,2750,2750,0
20230601,211800,206201120,2750,2750,2750,2750,0
20230601,211700,206201120,2750,2750,2750,2750,0
20230601,211600,206201120,2750,2750,2750,2750,0
20230601,211500,206201120,2750,2750,2750,2750,0
20230601,211400,206201120,2750,2750,2750,2750,0
20230601,211300,206201120,2750,2750,2750,2750,0
20230601,211200,206201120,2750,2750,2750,2750,0
20230601,211100,206201120,2750,2750,2750,2750,0
20230601,211000,206201120,2750,2750,2750,2750,0
20230601,210900,206201120,2750,2750,2750,2750,0
20230601,210800,206201120,2750,2750,2750,2750,0
20230601,210700,206201120,2750,2750,2750,2750,0
20230601,210600,206201120,2750,2750,2750,2750,0
20230601,210500,206201120,2750,2750,2750,2750,0
20230601,210400,206201120,2750,2750,2750,2750,0
20230601,210300,206201120,2750,2750,2750,2750,0
20230601,210200,206201120,2750,2750,2750,2750,0
20230601,210100,206201120,2750,2750,2750,2750,0
20230601,210000,206201120,2750,2750,2750,2750,0
20230601,205900,206201120,2750,2750,2750,2750,0
20230601,205800,206201120,2750,2750,2750,2750,0
20230601,205700,206201120,2750,2750,2750,2750,1185
20230601,205600,206201120,2750,2750,2750,2750,0
20230601,205500,206201120,2750,2750,2750,2750,0
20230601,205400,206201120,2750,2750,2750,2750,0
20230601,205300,206201120,2750,2750,2750,2750,0
20230601,205200,206201120,2750,2750,2750,2750,0
20230601,205100,206201120,2750,2750,2750,2750,0
20230601,205000,206201120,2750,2750,2750,2750,0
20230601,204900,206201120,2750,2750,2750,2750,0
20230601,204800,206201120,2750,2750,2750,2750,0
20230601,204700,206201120,2750,2750,2750,2750,0
20230601,204600,206201120,2750,2750,2750,2750,0
20230601,204500,206201120,2750,2750,2750,2750,0
20230601,204400,206201120,2750,2750,2750,2750,0
20230601,204300,206201120,2750,2750,2750,2750,0
20230601,204200,206201120,2750,2750,2750,2750,0
20230601,204100,206201120,2750,2750,2750,2750,0
20230601,204000,206201120,2750,2750,2750,2750,0
20230601,203900,206201120,2750,2750,2750,2750,0
20230601,203800,206201120,2750,2750,2750,2750,0
20230601,203700,206201120,2750,2750,2750,2750,0
20230601,203600,206201120,2750,2750,2750,2750,0
20230601,203500,206201120,2750,2750,2750,2750,0
20230601,203400,206201120,2750,2750,2750,2750,0
20230601,203300,206201120,2750,2750,2750,2750,0
20230601,203200,206201120,2750,2750,2750,2750,0
20230601,203100,206201120,2750,2750,2750,2750,0
20230601,203000,206201120,2750,2750,2750,2750,0
20230601,202900,206201120,2750,2750,2750,2750,0
20230601,202800,206201120,2750,2750,2750,2750,0
20230601,202700,206201120,2750,2750,2750,2750,1185
20230601,202600,206201120,2750,2750,2750,2750,0
20230601,202500,206201120,2750,2750,2750,2750,0
20230601,202400,206201120,2750,2750,2750,2750,0
20230601,202300,206201120,2750,2750,2750,2750,0
20230601,202200,206201120,2750,2750,2750,2750,0
20230601,202100,206201120,2750,2750,2750,2750,0
20230601,202000,206201120,2750,2750,2750,2750,0
20230601,201900,206201120,2750,2750,2750,2750,0
20230601,201800,206201120,2750,2750,2750,2750,0
20230601,201700,206201120,2750,2750,2750,2750,0
20230601,201600,206201120,2750,2750,2750,2750,0
20230601,201500,206201120,2750,2750,2750,2750,0
20230601,201400,206201120,2750,2750,2750,2750,0
20230601,201300,206201120,2750,2750,2750,2750,0
20230601,201200,206201120,2750,2750,2750,2750,0
20230601,201100,206201120,2750,2750,2750,2750,0
20230601,201000,206201120,2750,2750,2750,2750,0
20230601,200900,206201120,2750,2750,2750,2750,0
20230601,200800,206201120,2750,2750,2750,2750,0
20230601,200700,206201120,2750,2750,2750,2750,0
20230601,200600,206201120,2750,2750,2750,2750,0
20230601,200500,206201120,2750,2750,2750,2750,0
20230601,200400,206201120,2750,2750,2750,2750,0
20230601,200300,206201120,2750,2750,2750,2750,0
20230601,200200,206201120,2750,2750,2750,2750,0
20230601,200100,206201120,2750,2750,2750,2750,0
20230601,200000,206201120,2750,2750,2750,2750,0
20230601,195900,206201120,2750,2750,2750,2750,0
20230601,195800,206201120,2750,2750,2750,2750,0
20230601,195700,206201120,2750,2750,2750,2750,1185
20230601,195600,206201120,2750,2750,2750,2750,0
20230601,195500,206201120,2750,2750,2750,2750,0
20230601,195400,206201120,2750,2750,2750,2750,0
20230601,195300,206201120,2750,2750,2750,2750,0
20230601,195200,206201120,2750,2750,2750,2750,0
20230601,195100,206201120,2750,2750,2750,2750,0
20230601,195000,206201120,2750,2750,2750,2750,0
20230601,194900,206201120,2750,2750,2750,2750,0
20230601,194800,206201120,2750,2750,2750,2750,0
20230601,194700,206201120,2750,2750,2750,2750,0
20230601,194600,206201120,2750,2750,2750,2750,0
20230601,194500,206201120,2750,2750,2750,2750,0
20230601,194400,206201120,2750,2750,2750,2750,0
20230601,194300,206201120,2750,2750,2750,2750,0
20230601,194200,206201120,2750,2750,2750,2750,0
20230601,194100,206201120,2750,2750,2750,2750,0
20230601,194000,206201120,2750,2750,2750,2750,0
20230601,193900,206201120,2750,2750,2750,2750,0
20230601,193800,206201120,2750,2750,2750,2750,0
20230601,193700,206201120,2750,2750,2750,2750,0
20230601,193600,206201120,2750,2750,2750,2750,0
20230601,193500,206201120,2750,2750,2750,2750,0
20230601,193400,206201120,2750,2750,2750,2750,0
20230601,193300,206201120,2750,2750,2750,2750,0
20230601,193200,206201120,2750,2750,2750,2750,0
20230601,193100,206201120,2750,2750,2750,2750,0
20230601,193000,206201120,2750,2750,2750,2750,0
20230601,192900,206201120,2750,2750,2750,2750,0
20230601,192800,206201120,2750,2750,2750,2750,0
20230601,192700,206201120,2750,2750,2750,2750,1185
20230601,192600,206201120,2750,2750,2750,2750,0
20230601,192500,206201120,2750,2750,2750,2750,0
20230601,192400,206201120,2750,2750,2750,2750,0
20230601,192300,206201120,2750,2750,2750,2750,0
20230601,192200,206201120,2750,2750,2750,2750,0
20230601,192100,206201120,2750,2750,2750,2750,0
20230601,192000,206201120,2750,2750,2750,2750,0
20230601,191900,206201120,2750,2750,2750,2750,0
20230601,191800,206201120,2750,2750,2750,2750,0
20230601,191700,206201120,2750,2750,2750,2750,0
20230601,191600,206201120,2750,2750,2750,2750,0
20230601,191500,206201120,2750,2750,2750,2750,0
20230601,191400,206201120,2750,2750,2750,2750,0
20230601,191300,206201120,2750,2750,2750,2750,0
20230601,191200,206201120,2750,2750,2750,2750,0
20230601,191100,206201120,2750,2750,2750,2750,0
20230601,191000,206201120,2750,2750,2750,2750,0
20230601,190900,206201120,2750,2750,2750,2750,0
20230601,190800,206201120,2750,2750,2750,2750,0
20230601,190700,206201120,2750,2750,2750,2750,0
20230601,190600,206201120,2750,2750,2750,2750,0
20230601,190500,206201120,2750,2750,2750,2750,0
20230601,190400,206201120,2750,2750,2750,2750,0
20230601,190300,206201120,2750,2750,2750,2750,0
20230601,190200,206201120,2750,2750,2750,2750,0
20230601,190100,206201120,2750,2750,2750,2750,0
20230601,190000,206201120,2750,2750,2750,2750,0
20230601,185900,206201120,2750,2750,2750,2750,0
20230601,185800,206201120,2750,2750,2750,2750,0
20230601,185700,206201120,2750,2750,2750,2750,1185
20230601,185600,206201120,2750,2750,2750,2750,0
20230601,185500,206201120,2750,2750,2750,2750,0
20230601,185400,206201120,2750,2750,2750,2750,0
20230601,185300,206201120,2750,2750,2750,2750,0
20230601,185200,206201120,2750,2750,2750,2750,0
20230601,185100,206201120,2750,2750,2750,2750,0
20230601,185000,206201120,2750,2750,2750,2750,0
20230601,184900,206201120,2750,2750,2750,2750,0
20230601,184800,206201120,2750,2750,2750,2750,0
20230601,184700,206201120,2750,2750,2750,2750,0
20230601,184600,206201120,2750,2750,2750,2750,0
20230601,184500,206201120,2750,2750,2750,2750,0
20230601,184400,206201120,2750,2750,2750,2750,0
20230601,184300,206201120,2750,2750,2750,2750,0
20230601,184200,206201120,2750,2750,2750,2750,0
20230601,184100,206201120,2750,2750,2750,2750,0
20230601,184000,206201120,2750,2750,2750,2750,0
20230601,183900,206201120,2750,2750,2750,2750,0
20230601,183800,206201120,2750,2750,2750,2750,0
20230601,183700,206201120,2750,2750,2750,2750,0
20230601,183600,206201120,2750,2750,2750,2750,0
20230601,183500,206201120,2750,2750,2750,2750,0
20230601,183400,206201120,2750,2750,2750,2750,0
20230601,183300,206201120,2750,2750,2750,2750,0
20230601,183200,206201120,2750,2750,2750,2750,0
20230601,183100,206201120,2750,2750,2750,2750,0
20230601,183000,206201120,2750,2750,2750,2750,0
20230601,182900,206201120,2750,2750,2750,2750,0
20230601,182800,206201120,2750,2750,2750,2750,0
20230601,182700,206201120,2750,2750,2750,2750,1185
20230601,182600,206201120,2750,2750,2750,2750,0
20230601,182500,206201120,2750,2750,2750,2750,0
20230601,182400,206201120,2750,2750,2750,2750,0
20230601,182300,206201120,2750,2750,2750,2750,0
20230601,182200,206201120,2750,2750,2750,2750,0
20230601,182100,206201120,2750,2750,2750,2750,0
20230601,182000,206201120,2750,2750,2750,2750,0
20230601,181900,206201120,2750,2750,2750,2750,0
20230601,181800,206201120,2750,2750,2750,2750,0
20230601,181700,206201120,2750,2750,2750,2750,0
20230601,181600,206201120,2750,2750,2750,2750,0
20230601,181500,206201120,2750,2750,2750,2750,0
20230601,181400,206201120,2750,2750,2750,2750,0
20230601,181300,206201120,2750,2750,2750,2750,0
20230601,181200,206201120,2750,2750,2750,2750,0
20230601,181100,206201120,2750,2750,2750,2750,0
20230601,181000,206201120,2750,2750,2750,2750,0
20230601,180900,206201120,2750,2750,2750,2750,0
20230601,180800,206201120,2750,2750,2750,2750,0
20230601,180700,206201120,2750,2750,2750,2750,0
20230601,180600,206201120,2750,2750,2750,2750,0
20230601,180500,206201120,2750,2750,2750,2750,0
20230601,180400,206201120,2750,2750,2750,2750,0
20230601,180300,206201120,2750,2750,2750,2750,0
20230601,180200,206201120,2750,2750,2750,2750,0
20230601,180100,206201120,2750,2750,2750,2750,0
20230601,180000,206201120,2750,2750,2750,2750,0
20230601,175900,206201120,2750,2750,2750,2750,0
20230601,175800,206201120,2750,2750,2750,2750,0
20230601,175700,206201120,2750,2750,2750,2750,1185
20230601,175600,206201120,2750,2750,2750,2750,0
20230601,175500,206201120,2750,2750,2750,2750,0
20230601,175400,206201120,2750,2750,2750,2750,0
20230601,175300,206201120,2750,2750,2750,2750,0
20230601,175200,206201120,2750,2750,2750,2750,0
20230601,175100,206201120,2750,2750,2750,2750,0
20230601,175000,206201120,2750,2750,2750,2750,0
20230601,174900,206201120,2750,2750,2750,2750,0
20230601,174800,206201120,2750,2750,2750,2750,0
20230601,174700,206201120,2750,2750,2750,2750,0
20230601,174600,206201120,2750,2750,2750,2750,0
20230601,174500,206201120,2750,2750,2750,2750,0
20230601,174400,206201120,2750,2750,2750,2750,0
20230601,174300,206201120,2750,2750,2750,2750,0
20230601,174200,206201120,2750,2750,2750,2750,0
20230601,174100,206201120,2750,2750,2750,2750,0
20230601,174000,206201120,2750,2750,2750,2750,0
20230601,173900,206201120,2750,2750,2750,2750,0
20230601,173800,206201120,2750,2750,2750,2750,0
20230601,173700,206201120,2750,2750,2750,2750,0
20230601,173600,206201120,2750,2750,2750,2750,0
20230601,173500,206201120,2750,2750,2750,2750,0
20230601,173400,206201120,2750,2750,2750,2750,0
20230601,173300,206201120,2750,2750,2750,2750,0
20230601,173200,206201120,2750,2750,2750,2750,0
20230601,173100,206201120,2750,2750,2750,2750,0
20230601,173000,206201120,2750,2750,2750,2750,0
20230601,172900,206201120,2750,2750,2750,2750,0
20230601,172800,206201120,2750,2750,2750,2750,0
20230601,172700,206201120,2750,2750,2750,2750,1185
20230601,172600,206201120,2750,2750,2750,2750,0
20230601,172500,206201120,2750,2750,2750,2750,0
20230601,172400,206201120,2750,2750,2750,2750,0
20230601,172300,206201120,2750,2750,2750,2750,0
20230601,172200,206201120,2750,2750,2750,2750,0
20230601,172100,206201120,2750,2750,2750,2750,0
20230601,172000,206201120,2750,2750,2750,2750,0
20230601,171900,206201120,2750,2750,2750,2750,0
20230601,171800,206201120,2750,2750,2750,2750,0
20230601,171700,206201120,2750,2750,2750,2750,0
20230601,171600,206201120,2750,2750,2750,2750,0
20230601,171500,206201120,2750,2750,2750,2750,0
20230601,171400,206201120,2750,2750,2750,2750,0
20230601,171300,206201120,2750,2750,2750,2750,0
20230601,171200,206201120,2750,2750,2750,2750,0
20230601,171100,206201120,2750,2750,2750,2750,0
20230601,171000,206201120,2750,2750,2750,2750,0
20230601,170900,206201120,2750,2750,2750,2750,0
20230601,170800,206201120,2750,2750,2750,2750,0
20230601,170700,206201120,2750,2750,2750,2750,0
20230601,170600,206201120,2750,2750,2750,2750,0
20230601,170500,206201120,2750,2750,2750,2750,0
20230601,170400,206201120,2750,2750,2750,2750,0
20230601,170300,206201120,2750,2750,2750,2750,0
20230601,170200,206201120,2750,2750,2750,2750,0
20230601,170100,206201120,2750,2750,2750,2750,0
20230601,170000,206201120,2750,2750,2750,2750,0
20230601,165900,206201120,2750,2750,2750,2750,0
20230601,165800,206201120,2750,2750,2750,2750,0
20230601,165700,206201120,2750,2750,2750,2750,1185
20230601,165600,206201120,2750,2750,2750,2750,0
20230601,165500,206201120,2750,2750,2750,2750,0
20230601,165400,206201120,2750,2750,2750,2750,0
20230601,165300,206201120,2750,2750,2750,2750,0
20230601,165200,206201120,2750,2750,2750,2750,0
20230601,165100,206201120,2750,2750,2750,2750,0
20230601,165000,206201120,2750,2750,2750,2750,0
20230601,164900,206201120,2750,2750,2750,2750,0
20230601,164800,206201120,2750,2750,2750,2750,0
20230601,164700,206201120,2750,2750,2750,2750,0
20230601,164600,206201120,2750,2750,2750,2750,0
20230601,164500,206201120,2750,2750,2750,2750,0
20230601,164400,206201120,2750,2750,2750,2750,0
20230601,164300,206201120,2750,2750,2750,2750,0
20230601,164200,206201120,2750,2750,2750,2750,0
20230601,164100,206201120,2750,2750,2750,2750,0
20230601,164000,206201120,2750,2750,2750,2750,0
20230601,163900,206201120,2750,2750,2750,2750,0
20230601,163800,206201120,2750,2750,2750,2750,0
20230601,163700,206201120,2750,2750,2750,2750,0
20230601,163600,206201120,2750,2750,2750,2750,0
20230601,163500,206201120,2750,2750,2750,2750,0
20230601,163400,206201120,2750,2750,2750,2750,0
20230601,163300,206201120,2750,2750,2750,2750,0
20230601,163200,206201120,2750,2750,2750,2750,0
20230601,163100,206201120,2750,2750,2750,2750,0
20230601,163000,206201120,2750,2750,2750,2750,0
20230601,162900,206201120,2750,2750,2750,2750,0
20230601,162800,206201120,2750,2750,2750,2750,0
20230601,162700,206201120,2750,2750,2750,2750,1185
20230601,162600,206201120,2750,2750,2750,2750,0
20230601,162500,206201120,2750,2750,2750,2750,0
20230601,162400,206201120,2750,2750,2750,2750,0
20230601,162300,206201120,2750,2750,2750,2750,0
20230601,162200,206201120,2750,2750,2750,2750,0
20230601,162100,206201120,2750,2750,2750,2750,0
20230601,162000,206201120,2750,2750,2750,2750,0
20230601,161900,206201120,2750,2750,2750,2750,0
20230601,161800,206201120,2750,2750,2750,2750,0
20230601,161700,206201120,2750,2750,2750,2750,0
20230601,161600,206201120,2750,2750,2750,2750,0
20230601,161500,206201120,2750,2750,2750,2750,0
20230601,161400,206201120,2750,2750,2750,2750,0
20230601,161300,206201120,2750,2750,2750,2750,0
20230601,161200,206201120,2750,2750,2750,2750,0
20230601,161100,206201120,2750,2750,2750,2750,0
20230601,161000,206201120,2750,2750,2750,2750,0
20230601,160900,206201120,2750,2750,2750,2750,0
20230601,160800,206201120,2750,2750,2750,2750,0
20230601,160700,206201120,2750,2750,2750,2750,0
20230601,160600,206201120,2750,2750,2750,2750,0
20230601,160500,206201120,2750,2750,2750,2750,0
20230601,160400,206201120,2750,2750,2750,2750,0
20230601,160300,206201120,2750,2750,2750,2750,0
20230601,160200,206201120,2750,2750,2750,2750,0
20230601,160100,206201120,2750,2750,2750,2750,0
20230601,160000,206201120,2750,2750,2750,2750,0
20230601,155900,206201120,2750,2750,2750,2750,0
20230601,155800,206201120,2750,2750,2750,2750,0
20230601,155700,206201120,2750,2750,2750,2750,1185
20230601,155600,206201120,2750,2750,2750,2750,0
20230601,155500,206201120,2750,2750,2750,2750,0
20230601,155400,206201120,2750,2750,2750,2750,0
20230601,155300,206201120,2750,2750,2750,2750,0
20230601,155200,206201120,2750,2750,2750,2750,0
20230601,155100,206201120,2750,2750,2750,2750,0
20230601,155000,206201120,2750,2750,2750,2750,0
20230601,154900,206201120,2750,2750,2750,2750,0
20230601,154800,206201120,2750,2750,2750,2750,0
20230601,154700,206201120,2750,2750,2750,2750,0
20230601,154600,206201120,2750,2750,2750,2750,0
20230601,154500,206201120,2750,2750,2750,2750,0
20230601,154400,206201120,2750,2750,2750,2750,0
20230601,154300,206201120,2750,2750,2750,2750,0
20230601,154200,206201120,2750,2750,2750,2750,0
20230601,154100,206201120,2750,2750,2750,2750,0
20230601,154000,206201120,2750,2750,2750,2750,0
20230601,153900,206201120,2750,2750,2750,2750,0
20230601,153800,206201120,2750,2750,2750,2750,0
20230601,153700,206201120,2750,2750,2750,2750,0
20230601,153600,206201120,2750,2750,2750,2750,0
20230601,153500,206201120,2750,2750,2750,2750,0
20230601,153400,206201120,2750,2750,2750,2750,0
20230601,153300,206201120,2750,2750,2750,2750,0
20230601,153200,206201120,2750,2750,2750,2750,0
20230601,153100,206201120,2750,2750,2750,2750,0
20230601,153000,206201120,2750,2750,2750,2750,1185
20230601,152900,202942370,2750,2750,2750,2750,0
20230601,152800,202942370,2750,2750,2750,2750,0
20230601,152700,202942370,2750,2750,2750,2750,0
20230601,152600,202942370,2750,2750,2750,2750,0
20230601,152500,202942370,2750,2750,2750,2750,0
20230601,152400,202942370,2750,2750,2750,2750,0
20230601,152300,202942370,2750,2750,2750,2750,0
20230601,152200,202942370,2750,2750,2750,2750,0
20230601,152100,202942370,2750,2750,2750,2750,0
20230601,152000,202942370,2750,2750,2750,2750,0
20230601,151900,202942370,2750,2755,2755,2750,251
20230601,151800,202251110,2755,2750,2755,2750,11
20230601,151700,202220845,2750,2750,2750,2750,31
20230601,151600,202135595,2750,2745,2750,2745,429
20230601,151500,200955925,2750,2750,2750,2750,101
20230601,151400,200678175,2755,2755,2755,2755,0
20230601,151300,200678175,2755,2755,2755,2755,0
20230601,151200,200678175,2755,2755,2755,2755,509
20230601,151100,199275880,2755,2750,2755,2750,76
20230601,151000,199066800,2745,2750,2750,2745,21
20230601,150900,199009055,2750,2750,2750,2750,10
20230601,150800,198981555,2750,2750,2750,2750,501
20230601,150700,197603805,2755,2750,2755,2750,31
20230601,150600,197518550,2750,2750,2750,2750,79
20230601,150500,197301300,2750,2750,2750,2750,0
20230601,150400,197301300,2750,2750,2750,2750,211
20230601,150300,196721050,2750,2750,2750,2750,31
20230601,150200,196635800,2755,2755,2755,2755,61
20230601,150100,196467745,2750,2750,2750,2750,507
20230601,150000,195073495,2745,2745,2745,2745,121
20230601,145900,194741350,2750,2750,2750,2750,0
20230601,145800,194741350,2750,2750,2750,2750,100
20230601,145700,194466350,2750,2750,2750,2750,1
20230601,145600,194463600,2745,2745,2745,2745,31
20230601,145500,194378505,2750,2755,2755,2750,4
20230601,145400,194367495,2745,2745,2745,2745,30
20230601,145300,194285145,2745,2745,2745,2745,1
20230601,145200,194282400,2745,2750,2750,2745,3030
20230601,145100,185961420,2755,2755,2755,2755,0
20230601,145000,185961420,2755,2755,2755,2755,2
20230601,144900,185955910,2755,2755,2755,2755,70
20230601,144800,185763060,2750,2755,2755,2750,2
20230601,144700,185757555,2755,2755,2755,2755,4
20230601,144600,185746535,2755,2750,2755,2750,33
20230601,144500,185655775,2755,2755,2755,2755,3
20230601,144400,185647510,2750,2750,2750,2750,121
20230601,144300,185314760,2750,2750,2750,2750,0
20230601,144200,185314760,2750,2750,2750,2750,29
20230601,144100,185235010,2750,2750,2750,2750,31
20230601,144000,185149760,2750,2750,2750,2750,0
20230601,143900,185149760,2750,2750,2750,2750,31
20230601,143800,185064510,2755,2755,2755,2755,2
20230601,143700,185059000,2750,2750,2760,2750,180
20230601,143600,184563500,2750,2750,2750,2750,30
20230601,143500,184481000,2750,2750,2750,2750,30
20230601,143400,184398500,2750,2750,2750,2750,31
20230601,143300,184313250,2760,2750,2760,2750,31
20230601,143200,184227990,2750,2750,2750,2750,30
20230601,143100,184145490,2750,2750,2750,2750,1
20230601,143000,184142740,2760,2755,2760,2755,138
20230601,142900,183762545,2755,2755,2755,2755,260
20230601,142800,183046245,2755,2750,2755,2750,61
20230601,142700,182878340,2750,2750,2750,2750,1
20230601,142600,182875590,2755,2755,2755,2755,0
20230601,142500,182875590,2755,2755,2755,2755,3
20230601,142400,182867325,2755,2755,2755,2755,12
20230601,142300,182834265,2760,2765,2765,2760,2
20230601,142200,182828740,2755,2755,2755,2755,41
20230601,142100,182715785,2760,2755,2760,2755,1060
20230601,142000,179790825,2760,2760,2760,2760,1
20230601,141900,179788065,2750,2765,2765,2750,3
20230601,141800,179779785,2750,2750,2750,2750,400
20230601,141700,178679785,2750,2745,2750,2745,37
20230601,141600,178578215,2745,2745,2745,2745,1532
20230601,141500,174372875,2745,2745,2745,2745,1536
20230601,141400,170156555,2745,2745,2745,2745,361
20230601,141300,169165610,2750,2750,2750,2750,0
20230601,141200,169165610,2750,2745,2750,2745,3
20230601,141100,169157365,2750,2745,2750,2745,151
20230601,141000,168742865,2750,2745,2750,2745,1706
20230601,140900,164059615,2750,2750,2750,2745,547
20230601,140800,162557865,2745,2745,2745,2745,410
20230601,140700,161432415,2745,2745,2745,2745,1
20230601,140600,161429670,2750,2750,2750,2750,0
20230601,140500,161429670,2750,2750,2750,2750,814
20230601,140400,159191170,2750,2755,2755,2750,461
20230601,140300,157923380,2760,2760,2760,2760,0
20230601,140200,157923380,2760,2750,2760,2750,31
20230601,140100,157838120,2750,2750,2750,2750,0
20230601,140000,157838120,2750,2750,2750,2750,31
20230601,135900,157752870,2760,2760,2760,2760,0
20230601,135800,157752870,2760,2750,2760,2750,60
20230601,135700,157587570,2750,2750,2750,2750,1
20230601,135600,157584820,2760,2760,2760,2760,0
20230601,135500,157584820,2760,2760,2760,2760,14
20230601,135400,157546180,2760,2760,2760,2760,0
20230601,135300,157546180,2760,2750,2760,2750,32
20230601,135200,157458170,2760,2760,2760,2760,0
20230601,135100,157458170,2760,2755,2760,2750,268
20230601,135000,156719825,2755,2755,2755,2755,33
20230601,134900,156628910,2755,2755,2755,2755,31
20230601,134800,156543505,2755,2755,2755,2755,0
20230601,134700,156543505,2755,2755,2755,2755,1
20230601,134600,156540750,2760,2755,2760,2755,5
20230601,134500,156526970,2755,2750,2755,2750,36
20230601,134400,156427815,2750,2750,2750,2750,30
20230601,134300,156345315,2750,2750,2750,2750,131
20230601,134200,155985065,2750,2750,2750,2750,30
20230601,134100,155902565,2750,2750,2750,2750,30
20230601,134000,155820065,2750,2750,2750,2750,130
20230601,133900,155462565,2750,2750,2750,2750,30
20230601,133800,155380065,2750,2750,2750,2750,31
20230601,133700,155294815,2750,2750,2750,2750,31
20230601,133600,155209565,2750,2750,2750,2750,31
20230601,133500,155124315,2750,2750,2750,2750,100
20230601,133400,154849315,2750,2750,2750,2750,31
20230601,133300,154764065,2750,2750,2750,2750,90
20230601,133200,154516565,2750,2750,2750,2750,30
20230601,133100,154434065,2750,2750,2755,2750,31
20230601,133000,154348800,2760,2750,2760,2750,36
20230601,132900,154249740,2750,2745,2750,2745,507
20230601,132800,152855640,2745,2745,2745,2745,31
20230601,132700,152770545,2745,2745,2745,2745,0
20230601,132600,152770545,2745,2745,2745,2745,0
20230601,132500,152770545,2745,2745,2745,2745,0
20230601,132400,152770545,2745,2745,2745,2745,0
20230601,132300,152770545,2745,2745,2750,2745,96
20230601,132200,152507000,2750,2750,2750,2750,17
20230601,132100,152460250,2750,2750,2750,2750,1
20230601,132000,152457500,2750,2750,2750,2750,0
20230601,131900,152457500,2750,2755,2755,2745,1150
20230601,131800,149294800,2750,2750,2750,2750,0
20230601,131700,149294800,2750,2750,2750,2750,0
20230601,131600,149294800,2750,2750,2750,2750,0
20230601,131500,149294800,2750,2750,2750,2750,0
20230601,131400,149294800,2750,2755,2755,2750,8000
20230601,131300,127291320,2760,2760,2760,2760,0
20230601,131200,127291320,2760,2760,2760,2760,0
20230601,131100,127291320,2760,2760,2760,2760,0
20230601,131000,127291320,2760,2760,2760,2760,0
20230601,130900,127291320,2760,2760,2760,2760,1
20230601,130800,127288560,2760,2760,2760,2760,0
20230601,130700,127288560,2760,2760,2760,2760,1
20230601,130600,127285800,2760,2760,2760,2760,0
20230601,130500,127285800,2760,2760,2760,2760,0
20230601,130400,127285800,2760,2760,2760,2760,0
20230601,130300,127285800,2760,2760,2760,2760,0
20230601,130200,127285800,2760,2760,2760,2760,3
20230601,130100,127277520,2760,2760,2760,2760,0
20230601,130000,127277520,2760,2760,2760,2760,0
20230601,125900,127277520,2760,2760,2760,2760,0
20230601,125800,127277520,2760,2760,2760,2760,0
20230601,125700,127277520,2760,2765,2765,2760,2
20230601,125600,127271995,2755,2755,2755,2755,145
20230601,125500,126872520,2760,2760,2760,2760,2
20230601,125400,126867000,2765,2765,2765,2765,0
20230601,125300,126867000,2765,2765,2765,2765,0
20230601,125200,126867000,2765,2765,2765,2765,0
20230601,125100,126867000,2765,2765,2765,2765,90
20230601,125000,126618150,2765,2765,2765,2765,0
20230601,124900,126618150,2765,2765,2765,2765,0
20230601,124800,126618150,2765,2765,2765,2765,0
20230601,124700,126618150,2765,2765,2765,2765,0
20230601,124600,126618150,2765,2765,2765,2760,3
20230601,124500,126609860,2760,2760,2760,2760,2
20230601,124400,126604340,2760,2760,2760,2760,0
20230601,124300,126604340,2760,2755,2760,2755,142
20230601,124200,126212520,2760,2760,2760,2760,0
20230601,124100,126212520,2760,2760,2760,2760,2
20230601,124000,126207000,2765,2765,2765,2765,0
20230601,123900,126207000,2765,2765,2765,2765,0
20230601,123800,126207000,2765,2765,2765,2765,0
20230601,123700,126207000,2765,2765,2765,2765,11
20230601,123600,126176585,2765,2765,2765,2765,36
20230601,123500,126077045,2765,2765,2765,2765,1
20230601,123400,126074280,2760,2760,2760,2760,0
20230601,123300,126074280,2760,2760,2760,2760,0
20230601,123200,126074280,2760,2760,2760,2760,0
20230601,123100,126074280,2760,2760,2760,2760,0
20230601,123000,126074280,2760,2760,2760,2760,0
20230601,122900,126074280,2760,2760,2760,2760,28
20230601,122800,125997000,2760,2760,2760,2760,0
20230601,122700,125997000,2760,2760,2760,2760,0
20230601,122600,125997000,2760,2760,2760,2760,0
20230601,122500,125997000,2760,2760,2760,2760,0
20230601,122400,125997000,2760,2760,2760,2760,21
20230601,122300,125939040,2760,2760,2760,2760,10
20230601,122200,125911440,2760,2760,2760,2760,126
20230601,122100,125563680,2760,2760,2760,2760,0
20230601,122000,125563680,2760,2760,2760,2760,0
20230601,121900,125563680,2760,2760,2760,2760,0
20230601,121800,125563680,2760,2760,2760,2760,0
20230601,121700,125563680,2760,2760,2760,2760,0
20230601,121600,125563680,2760,2760,2760,2760,0
20230601,121500,125563680,2760,2760,2760,2760,0
20230601,121400,125563680,2760,2760,2760,2760,100
20230601,121300,125287680,2765,2765,2765,2765,0
20230601,121200,125287680,2765,2765,2765,2765,47
20230601,121100,125157725,2760,2760,2760,2760,0
20230601,121000,125157725,2760,2760,2760,2760,0
20230601,120900,125157725,2760,2760,2760,2760,0
20230601,120800,125157725,2760,2760,2760,2760,0
20230601,120700,125157725,2760,2760,2760,2760,0
20230601,120600,125157725,2760,2760,2760,2760,0
20230601,120500,125157725,2760,2760,2760,2760,200
20230601,120400,124605725,2765,2765,2765,2765,0
20230601,120300,124605725,2765,2765,2765,2765,0
20230601,120200,124605725,2765,2765,2765,2765,0
20230601,120100,124605725,2765,2765,2765,2765,0
20230601,120000,124605725,2765,2765,2765,2765,0
20230601,115900,124605725,2765,2765,2765,2765,34
20230601,115800,124511715,2765,2765,2765,2765,16
20230601,115700,124467475,2765,2765,2765,2765,0
20230601,115600,124467475,2765,2765,2765,2765,0
20230601,115500,124467475,2765,2765,2765,2765,0
20230601,115400,124467475,2765,2765,2765,2765,100
20230601,115300,124190975,2765,2765,2765,2765,0
20230601,115200,124190975,2765,2760,2765,2760,652
20230601,115100,122388205,2760,2760,2760,2760,0
20230601,115000,122388205,2760,2760,2760,2760,0
20230601,114900,122388205,2760,2760,2760,2760,1
20230601,114800,122385445,2760,2760,2760,2760,17
20230601,114700,122338525,2760,2760,2760,2760,0
20230601,114600,122338525,2760,2760,2760,2760,0
20230601,114500,122338525,2760,2760,2760,2760,108
20230601,114400,122040445,2765,2765,2765,2765,0
20230601,114300,122040445,2765,2765,2765,2765,0
20230601,114200,122040445,2765,2765,2765,2765,220
20230601,114100,121432145,2765,2765,2765,2765,0
20230601,114000,121432145,2765,2765,2765,2765,1
20230601,113900,121429380,2760,2760,2760,2760,49
20230601,113800,121294140,2765,2765,2765,2765,1
20230601,113700,121291375,2765,2765,2765,2765,0
20230601,113600,121291375,2765,2765,2765,2765,18
20230601,113500,121241605,2765,2765,2765,2765,0
20230601,113400,121241605,2765,2765,2765,2765,0
20230601,113300,121241605,2765,2760,2765,2760,6
20230601,113200,121225040,2760,2760,2760,2760,0
20230601,113100,121225040,2760,2760,2760,2760,20
20230601,113000,121169840,2760,2760,2760,2760,217
20230601,112900,120570920,2760,2760,2760,2760,0
20230601,112800,120570920,2760,2755,2760,2755,160
20230601,112700,120130115,2755,2755,2755,2755,113
20230601,112600,119818800,2755,2760,2760,2755,303
20230601,112500,118984025,2760,2760,2760,2760,0
20230601,112400,118984025,2760,2760,2760,2760,0
20230601,112300,118984025,2760,2760,2760,2760,0
20230601,112200,118984025,2760,2760,2760,2760,0
20230601,112100,118984025,2760,2760,2760,2760,0
20230601,112000,118984025,2760,2760,2760,2760,5
20230601,111900,118970225,2760,2760,2760,2760,0
20230601,111800,118970225,2760,2755,2760,2755,3
20230601,111700,118961950,2755,2755,2755,2755,340
20230601,111600,118025250,2755,2755,2755,2755,0
20230601,111500,118025250,2755,2755,2755,2755,0
20230601,111400,118025250,2755,2760,2760,2755,184
20230601,111300,117518305,2755,2755,2755,2755,51
20230601,111200,117377800,2760,2760,2760,2760,0
20230601,111100,117377800,2760,2760,2760,2760,45
20230601,111000,117253600,2760,2760,2760,2760,17
20230601,110900,117206680,2760,2760,2760,2760,265
20230601,110800,116475280,2760,2760,2760,2760,1000
20230601,110700,113715280,2765,2765,2765,2765,0
20230601,110600,113715280,2765,2765,2765,2765,0
20230601,110500,113715280,2765,2765,2765,2765,0
20230601,110400,113715280,2765,2765,2765,2765,5
20230601,110300,113701455,2765,2760,2765,2760,87
20230601,110200,113461330,2760,2765,2765,2760,1539
20230601,110100,109213495,2765,2765,2765,2765,0
20230601,110000,109213495,2765,2760,2765,2760,302
20230601,105900,108379970,2765,2765,2765,2765,0
20230601,105800,108379970,2765,2765,2765,2765,0
20230601,105700,108379970,2765,2765,2765,2765,0
20230601,105600,108379970,2765,2765,2765,2765,0
20230601,105500,108379970,2765,2765,2765,2765,0
20230601,105400,108379970,2765,2760,2765,2760,3
20230601,105300,108371685,2765,2760,2765,2760,520
20230601,105200,106936480,2765,2765,2765,2765,50
20230601,105100,106798230,2765,2765,2765,2765,30
20230601,105000,106715280,2765,2765,2765,2765,0
20230601,104900,106715280,2765,2765,2765,2765,0
20230601,104800,106715280,2765,2760,2765,2760,60
20230601,104700,106549675,2760,2760,2760,2760,0
20230601,104600,106549675,2760,2760,2760,2760,0
20230601,104500,106549675,2760,2760,2760,2760,0
20230601,104400,106549675,2760,2760,2760,2760,0
20230601,104300,106549675,2760,2760,2760,2760,0
20230601,104200,106549675,2760,2760,2760,2760,0
20230601,104100,106549675,2760,2760,2760,2760,0
20230601,104000,106549675,2760,2760,2760,2760,0
20230601,103900,106549675,2760,2760,2760,2760,24
20230601,103800,106483435,2765,2765,2765,2765,10
20230601,103700,106455785,2765,2765,2765,2765,0
20230601,103600,106455785,2765,2760,2765,2760,387
20230601,103500,105387660,2755,2755,2755,2755,1
20230601,103400,105384905,2760,2755,2760,2755,2
20230601,103300,105379390,2745,2750,2750,2745,550
20230601,103200,103869535,2760,2760,2760,2760,10
20230601,103100,103841935,2760,2760,2760,2760,0
20230601,103000,103841935,2760,2760,2760,2760,39
20230601,102900,103734295,2770,2770,2770,2770,0
20230601,102800,103734295,2770,2755,2770,2705,10419
20230601,102700,75316130,2770,2770,2770,2770,0
20230601,102600,75316130,2770,2770,2770,2770,0
20230601,102500,75316130,2770,2770,2770,2770,0
20230601,102400,75316130,2770,2770,2770,2770,0
20230601,102300,75316130,2770,2770,2770,2745,3612
20230601,102200,65386050,2770,2765,2770,2765,387
20230601,102100,64315990,2765,2765,2765,2765,50
20230601,102000,64177740,2765,2770,2770,2750,457
20230601,101900,62920860,2745,2770,2770,2745,3611
20230601,101800,52990470,2765,2765,2770,2765,3
20230601,101700,52982170,2770,2770,2770,2770,5
20230601,101600,52968320,2770,2770,2770,2770,1
20230601,101500,52965550,2765,2765,2765,2765,1
20230601,101400,52962785,2775,2775,2775,2775,0
20230601,101300,52962785,2775,2775,2775,2775,0
20230601,101200,52962785,2775,2780,2780,2775,2
20230601,101100,52957230,2755,2780,2780,2755,3957
20230601,101000,42027875,2780,2780,2780,2780,0
20230601,100900,42027875,2780,2780,2780,2780,0
20230601,100800,42027875,2780,2780,2780,2780,2
20230601,100700,42022315,2765,2785,2785,2765,3688
20230601,100600,31817515,2785,2775,2785,2775,412
20230601,100500,30674205,2775,2775,2775,2775,69
20230601,100400,30482730,2785,2785,2785,2775,1537
20230601,100300,26217495,2785,2780,2785,2780,2
20230601,100200,26211930,2785,2785,2785,2785,0
20230601,100100,26211930,2785,2785,2785,2785,0
20230601,100000,26211930,2785,2785,2785,2785,0
20230601,095900,26211930,2785,2785,2785,2785,0
20230601,095800,26211930,2785,2780,2785,2780,2
20230601,095700,26206365,2785,2780,2785,2780,301
20230601,095600,25369580,2780,2780,2780,2780,2201
20230601,095500,19250800,2770,2770,2770,2770,400
20230601,095400,18142800,2780,2780,2780,2780,0
20230601,095300,18142800,2780,2780,2780,2780,121
20230601,095200,17806420,2780,2780,2780,2780,1
20230601,095100,17803640,2780,2780,2780,2780,0
20230601,095000,17803640,2780,2780,2780,2780,1
20230601,094900,17800860,2770,2770,2770,2770,0
20230601,094800,17800860,2770,2770,2770,2770,1
20230601,094700,17798090,2780,2780,2780,2780,0
20230601,094600,17798090,2780,2780,2780,2780,0
20230601,094500,17798090,2780,2780,2780,2780,1
20230601,094400,17795310,2770,2770,2770,2770,1133
20230601,094300,14656900,2780,2780,2780,2780,0
20230601,094200,14656900,2780,2780,2780,2780,1
20230601,094100,14654120,2770,2770,2770,2770,431
20230601,094000,13460250,2780,2775,2780,2770,421
20230601,093900,12293945,2780,2780,2780,2775,21
20230601,093800,12235605,2780,2780,2780,2775,159
20230601,093700,11793620,2780,2780,2780,2780,2
20230601,093600,11788060,2780,2780,2780,2780,3
20230601,093500,11779720,2780,2775,2780,2775,8
20230601,093400,11757485,2780,2780,2780,2780,14
20230601,093300,11718565,2780,2775,2780,2770,705
20230601,093200,9761770,2770,2770,2770,2770,207
20230601,093100,9188380,2770,2775,2775,2770,270
20230601,093000,8439975,2775,2775,2775,2775,0
20230601,092900,8439975,2775,2775,2775,2775,6
20230601,092800,8423325,2775,2775,2775,2775,21
20230601,092700,8365050,2775,2775,2775,2775,0
20230601,092600,8365050,2775,2775,2775,2775,200
20230601,092500,7810050,2775,2775,2775,2775,20
20230601,092400,7754550,2775,2775,2775,2775,0
20230601,092300,7754550,2775,2775,2775,2775,0
20230601,092200,7754550,2775,2775,2775,2775,37
20230601,092100,7651875,2775,2775,2775,2775,0
20230601,092000,7651875,2775,2775,2775,2770,65
20230601,091900,7471815,2775,2775,2775,2775,162
20230601,091800,7022265,2780,2780,2780,2780,10
20230601,091700,6994465,2780,2775,2780,2775,726
20230601,091600,4979705,2775,2775,2775,2775,176
20230601,091500,4491305,2775,2775,2775,2775,0
20230601,091400,4491305,2775,2775,2775,2775,3
20230601,091300,4482980,2775,2775,2775,2775,0
20230601,091200,4482980,2775,2775,2775,2775,201
20230601,091100,3925205,2775,2770,2775,2770,77
20230601,091000,3711910,2770,2770,2770,2770,4
20230601,090900,3700830,2770,2765,2770,2765,104
20230601,090800,3413255,2770,2770,2770,2770,0
20230601,090700,3413255,2770,2770,2770,2770,257
20230601,090600,2701365,2775,2775,2775,2775,2
20230601,090500,2695815,2775,2775,2775,2770,3
20230601,090400,2687495,2770,2770,2775,2770,97
20230601,090300,2418795,2770,2775,2775,2770,219
20230601,090200,1811115,2775,2775,2775,2775,11
20230601,090100,1780590,2765,2765,2765,2765,96
20230601,090000,1515150,2775,2775,2775,2775,546