KissMeData/010770/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221600,850734525,3755,3755,3755,3755,3709
20230601,221500,850734525,3755,3755,3755,3755,0
20230601,221400,850734525,3755,3755,3755,3755,0
20230601,221300,850734525,3755,3755,3755,3755,0
20230601,221200,850734525,3755,3755,3755,3755,0
20230601,221100,850734525,3755,3755,3755,3755,0
20230601,221000,850734525,3755,3755,3755,3755,0
20230601,220900,850734525,3755,3755,3755,3755,0
20230601,220800,850734525,3755,3755,3755,3755,0
20230601,220700,850734525,3755,3755,3755,3755,0
20230601,220600,850734525,3755,3755,3755,3755,0
20230601,220500,850734525,3755,3755,3755,3755,0
20230601,220400,850734525,3755,3755,3755,3755,0
20230601,220300,850734525,3755,3755,3755,3755,0
20230601,220200,850734525,3755,3755,3755,3755,0
20230601,220100,850734525,3755,3755,3755,3755,0
20230601,220000,850734525,3755,3755,3755,3755,0
20230601,215900,850734525,3755,3755,3755,3755,0
20230601,215800,850734525,3755,3755,3755,3755,0
20230601,215700,850734525,3755,3755,3755,3755,0
20230601,215600,850734525,3755,3755,3755,3755,0
20230601,215500,850734525,3755,3755,3755,3755,0
20230601,215400,850734525,3755,3755,3755,3755,0
20230601,215300,850734525,3755,3755,3755,3755,0
20230601,215200,850734525,3755,3755,3755,3755,0
20230601,215100,850734525,3755,3755,3755,3755,0
20230601,215000,850734525,3755,3755,3755,3755,0
20230601,214900,850734525,3755,3755,3755,3755,0
20230601,214800,850734525,3755,3755,3755,3755,0
20230601,214700,850734525,3755,3755,3755,3755,0
20230601,214600,850734525,3755,3755,3755,3755,3709
20230601,214500,850734525,3755,3755,3755,3755,0
20230601,214400,850734525,3755,3755,3755,3755,0
20230601,214300,850734525,3755,3755,3755,3755,0
20230601,214200,850734525,3755,3755,3755,3755,0
20230601,214100,850734525,3755,3755,3755,3755,0
20230601,214000,850734525,3755,3755,3755,3755,0
20230601,213900,850734525,3755,3755,3755,3755,0
20230601,213800,850734525,3755,3755,3755,3755,0
20230601,213700,850734525,3755,3755,3755,3755,0
20230601,213600,850734525,3755,3755,3755,3755,0
20230601,213500,850734525,3755,3755,3755,3755,0
20230601,213400,850734525,3755,3755,3755,3755,0
20230601,213300,850734525,3755,3755,3755,3755,0
20230601,213200,850734525,3755,3755,3755,3755,0
20230601,213100,850734525,3755,3755,3755,3755,0
20230601,213000,850734525,3755,3755,3755,3755,0
20230601,212900,850734525,3755,3755,3755,3755,0
20230601,212800,850734525,3755,3755,3755,3755,0
20230601,212700,850734525,3755,3755,3755,3755,0
20230601,212600,850734525,3755,3755,3755,3755,0
20230601,212500,850734525,3755,3755,3755,3755,0
20230601,212400,850734525,3755,3755,3755,3755,0
20230601,212300,850734525,3755,3755,3755,3755,0
20230601,212200,850734525,3755,3755,3755,3755,0
20230601,212100,850734525,3755,3755,3755,3755,0
20230601,212000,850734525,3755,3755,3755,3755,0
20230601,211900,850734525,3755,3755,3755,3755,0
20230601,211800,850734525,3755,3755,3755,3755,0
20230601,211700,850734525,3755,3755,3755,3755,0
20230601,211600,850734525,3755,3755,3755,3755,3709
20230601,211500,850734525,3755,3755,3755,3755,0
20230601,211400,850734525,3755,3755,3755,3755,0
20230601,211300,850734525,3755,3755,3755,3755,0
20230601,211200,850734525,3755,3755,3755,3755,0
20230601,211100,850734525,3755,3755,3755,3755,0
20230601,211000,850734525,3755,3755,3755,3755,0
20230601,210900,850734525,3755,3755,3755,3755,0
20230601,210800,850734525,3755,3755,3755,3755,0
20230601,210700,850734525,3755,3755,3755,3755,0
20230601,210600,850734525,3755,3755,3755,3755,0
20230601,210500,850734525,3755,3755,3755,3755,0
20230601,210400,850734525,3755,3755,3755,3755,0
20230601,210300,850734525,3755,3755,3755,3755,0
20230601,210200,850734525,3755,3755,3755,3755,0
20230601,210100,850734525,3755,3755,3755,3755,0
20230601,210000,850734525,3755,3755,3755,3755,0
20230601,205900,850734525,3755,3755,3755,3755,0
20230601,205800,850734525,3755,3755,3755,3755,0
20230601,205700,850734525,3755,3755,3755,3755,0
20230601,205600,850734525,3755,3755,3755,3755,0
20230601,205500,850734525,3755,3755,3755,3755,0
20230601,205400,850734525,3755,3755,3755,3755,0
20230601,205300,850734525,3755,3755,3755,3755,0
20230601,205200,850734525,3755,3755,3755,3755,0
20230601,205100,850734525,3755,3755,3755,3755,0
20230601,205000,850734525,3755,3755,3755,3755,0
20230601,204900,850734525,3755,3755,3755,3755,0
20230601,204800,850734525,3755,3755,3755,3755,0
20230601,204700,850734525,3755,3755,3755,3755,0
20230601,204600,850734525,3755,3755,3755,3755,3709
20230601,204500,850734525,3755,3755,3755,3755,0
20230601,204400,850734525,3755,3755,3755,3755,0
20230601,204300,850734525,3755,3755,3755,3755,0
20230601,204200,850734525,3755,3755,3755,3755,0
20230601,204100,850734525,3755,3755,3755,3755,0
20230601,204000,850734525,3755,3755,3755,3755,0
20230601,203900,850734525,3755,3755,3755,3755,0
20230601,203800,850734525,3755,3755,3755,3755,0
20230601,203700,850734525,3755,3755,3755,3755,0
20230601,203600,850734525,3755,3755,3755,3755,0
20230601,203500,850734525,3755,3755,3755,3755,0
20230601,203400,850734525,3755,3755,3755,3755,0
20230601,203300,850734525,3755,3755,3755,3755,0
20230601,203200,850734525,3755,3755,3755,3755,0
20230601,203100,850734525,3755,3755,3755,3755,0
20230601,203000,850734525,3755,3755,3755,3755,0
20230601,202900,850734525,3755,3755,3755,3755,0
20230601,202800,850734525,3755,3755,3755,3755,0
20230601,202700,850734525,3755,3755,3755,3755,0
20230601,202600,850734525,3755,3755,3755,3755,0
20230601,202500,850734525,3755,3755,3755,3755,0
20230601,202400,850734525,3755,3755,3755,3755,0
20230601,202300,850734525,3755,3755,3755,3755,0
20230601,202200,850734525,3755,3755,3755,3755,0
20230601,202100,850734525,3755,3755,3755,3755,0
20230601,202000,850734525,3755,3755,3755,3755,0
20230601,201900,850734525,3755,3755,3755,3755,0
20230601,201800,850734525,3755,3755,3755,3755,0
20230601,201700,850734525,3755,3755,3755,3755,0
20230601,201600,850734525,3755,3755,3755,3755,3709
20230601,201500,850734525,3755,3755,3755,3755,0
20230601,201400,850734525,3755,3755,3755,3755,0
20230601,201300,850734525,3755,3755,3755,3755,0
20230601,201200,850734525,3755,3755,3755,3755,0
20230601,201100,850734525,3755,3755,3755,3755,0
20230601,201000,850734525,3755,3755,3755,3755,0
20230601,200900,850734525,3755,3755,3755,3755,0
20230601,200800,850734525,3755,3755,3755,3755,0
20230601,200700,850734525,3755,3755,3755,3755,0
20230601,200600,850734525,3755,3755,3755,3755,0
20230601,200500,850734525,3755,3755,3755,3755,0
20230601,200400,850734525,3755,3755,3755,3755,0
20230601,200300,850734525,3755,3755,3755,3755,0
20230601,200200,850734525,3755,3755,3755,3755,0
20230601,200100,850734525,3755,3755,3755,3755,0
20230601,200000,850734525,3755,3755,3755,3755,0
20230601,195900,850734525,3755,3755,3755,3755,0
20230601,195800,850734525,3755,3755,3755,3755,0
20230601,195700,850734525,3755,3755,3755,3755,0
20230601,195600,850734525,3755,3755,3755,3755,0
20230601,195500,850734525,3755,3755,3755,3755,0
20230601,195400,850734525,3755,3755,3755,3755,0
20230601,195300,850734525,3755,3755,3755,3755,0
20230601,195200,850734525,3755,3755,3755,3755,0
20230601,195100,850734525,3755,3755,3755,3755,0
20230601,195000,850734525,3755,3755,3755,3755,0
20230601,194900,850734525,3755,3755,3755,3755,0
20230601,194800,850734525,3755,3755,3755,3755,0
20230601,194700,850734525,3755,3755,3755,3755,0
20230601,194600,850734525,3755,3755,3755,3755,3709
20230601,194500,850734525,3755,3755,3755,3755,0
20230601,194400,850734525,3755,3755,3755,3755,0
20230601,194300,850734525,3755,3755,3755,3755,0
20230601,194200,850734525,3755,3755,3755,3755,0
20230601,194100,850734525,3755,3755,3755,3755,0
20230601,194000,850734525,3755,3755,3755,3755,0
20230601,193900,850734525,3755,3755,3755,3755,0
20230601,193800,850734525,3755,3755,3755,3755,0
20230601,193700,850734525,3755,3755,3755,3755,0
20230601,193600,850734525,3755,3755,3755,3755,0
20230601,193500,850734525,3755,3755,3755,3755,0
20230601,193400,850734525,3755,3755,3755,3755,0
20230601,193300,850734525,3755,3755,3755,3755,0
20230601,193200,850734525,3755,3755,3755,3755,0
20230601,193100,850734525,3755,3755,3755,3755,0
20230601,193000,850734525,3755,3755,3755,3755,0
20230601,192900,850734525,3755,3755,3755,3755,0
20230601,192800,850734525,3755,3755,3755,3755,0
20230601,192700,850734525,3755,3755,3755,3755,0
20230601,192600,850734525,3755,3755,3755,3755,0
20230601,192500,850734525,3755,3755,3755,3755,0
20230601,192400,850734525,3755,3755,3755,3755,0
20230601,192300,850734525,3755,3755,3755,3755,0
20230601,192200,850734525,3755,3755,3755,3755,0
20230601,192100,850734525,3755,3755,3755,3755,0
20230601,192000,850734525,3755,3755,3755,3755,0
20230601,191900,850734525,3755,3755,3755,3755,0
20230601,191800,850734525,3755,3755,3755,3755,0
20230601,191700,850734525,3755,3755,3755,3755,0
20230601,191600,850734525,3755,3755,3755,3755,3709
20230601,191500,850734525,3755,3755,3755,3755,0
20230601,191400,850734525,3755,3755,3755,3755,0
20230601,191300,850734525,3755,3755,3755,3755,0
20230601,191200,850734525,3755,3755,3755,3755,0
20230601,191100,850734525,3755,3755,3755,3755,0
20230601,191000,850734525,3755,3755,3755,3755,0
20230601,190900,850734525,3755,3755,3755,3755,0
20230601,190800,850734525,3755,3755,3755,3755,0
20230601,190700,850734525,3755,3755,3755,3755,0
20230601,190600,850734525,3755,3755,3755,3755,0
20230601,190500,850734525,3755,3755,3755,3755,0
20230601,190400,850734525,3755,3755,3755,3755,0
20230601,190300,850734525,3755,3755,3755,3755,0
20230601,190200,850734525,3755,3755,3755,3755,0
20230601,190100,850734525,3755,3755,3755,3755,0
20230601,190000,850734525,3755,3755,3755,3755,0
20230601,185900,850734525,3755,3755,3755,3755,0
20230601,185800,850734525,3755,3755,3755,3755,0
20230601,185700,850734525,3755,3755,3755,3755,0
20230601,185600,850734525,3755,3755,3755,3755,0
20230601,185500,850734525,3755,3755,3755,3755,0
20230601,185400,850734525,3755,3755,3755,3755,0
20230601,185300,850734525,3755,3755,3755,3755,0
20230601,185200,850734525,3755,3755,3755,3755,0
20230601,185100,850734525,3755,3755,3755,3755,0
20230601,185000,850734525,3755,3755,3755,3755,0
20230601,184900,850734525,3755,3755,3755,3755,0
20230601,184800,850734525,3755,3755,3755,3755,0
20230601,184700,850734525,3755,3755,3755,3755,0
20230601,184600,850734525,3755,3755,3755,3755,3709
20230601,184500,850734525,3755,3755,3755,3755,0
20230601,184400,850734525,3755,3755,3755,3755,0
20230601,184300,850734525,3755,3755,3755,3755,0
20230601,184200,850734525,3755,3755,3755,3755,0
20230601,184100,850734525,3755,3755,3755,3755,0
20230601,184000,850734525,3755,3755,3755,3755,0
20230601,183900,850734525,3755,3755,3755,3755,0
20230601,183800,850734525,3755,3755,3755,3755,0
20230601,183700,850734525,3755,3755,3755,3755,0
20230601,183600,850734525,3755,3755,3755,3755,0
20230601,183500,850734525,3755,3755,3755,3755,0
20230601,183400,850734525,3755,3755,3755,3755,0
20230601,183300,850734525,3755,3755,3755,3755,0
20230601,183200,850734525,3755,3755,3755,3755,0
20230601,183100,850734525,3755,3755,3755,3755,0
20230601,183000,850734525,3755,3755,3755,3755,0
20230601,182900,850734525,3755,3755,3755,3755,0
20230601,182800,850734525,3755,3755,3755,3755,0
20230601,182700,850734525,3755,3755,3755,3755,0
20230601,182600,850734525,3755,3755,3755,3755,0
20230601,182500,850734525,3755,3755,3755,3755,0
20230601,182400,850734525,3755,3755,3755,3755,0
20230601,182300,850734525,3755,3755,3755,3755,0
20230601,182200,850734525,3755,3755,3755,3755,0
20230601,182100,850734525,3755,3755,3755,3755,0
20230601,182000,850734525,3755,3755,3755,3755,0
20230601,181900,850734525,3755,3755,3755,3755,0
20230601,181800,850734525,3755,3755,3755,3755,0
20230601,181700,850734525,3755,3755,3755,3755,0
20230601,181600,850734525,3755,3755,3755,3755,3709
20230601,181500,850734525,3755,3755,3755,3755,0
20230601,181400,850734525,3755,3755,3755,3755,0
20230601,181300,850734525,3755,3755,3755,3755,0
20230601,181200,850734525,3755,3755,3755,3755,0
20230601,181100,850734525,3755,3755,3755,3755,0
20230601,181000,850734525,3755,3755,3755,3755,0
20230601,180900,850734525,3755,3755,3755,3755,0
20230601,180800,850734525,3755,3755,3755,3755,0
20230601,180700,850734525,3755,3755,3755,3755,0
20230601,180600,850734525,3755,3755,3755,3755,0
20230601,180500,850734525,3755,3755,3755,3755,0
20230601,180400,850734525,3755,3755,3755,3755,0
20230601,180300,850734525,3755,3755,3755,3755,0
20230601,180200,850734525,3755,3755,3755,3755,0
20230601,180100,850734525,3755,3755,3755,3755,0
20230601,180000,850734525,3755,3755,3755,3755,0
20230601,175900,850734525,3755,3755,3755,3755,0
20230601,175800,850734525,3755,3755,3755,3755,0
20230601,175700,850734525,3755,3755,3755,3755,0
20230601,175600,850734525,3755,3755,3755,3755,0
20230601,175500,850734525,3755,3755,3755,3755,0
20230601,175400,850734525,3755,3755,3755,3755,0
20230601,175300,850734525,3755,3755,3755,3755,0
20230601,175200,850734525,3755,3755,3755,3755,0
20230601,175100,850734525,3755,3755,3755,3755,0
20230601,175000,850734525,3755,3755,3755,3755,0
20230601,174900,850734525,3755,3755,3755,3755,0
20230601,174800,850734525,3755,3755,3755,3755,0
20230601,174700,850734525,3755,3755,3755,3755,0
20230601,174600,850734525,3755,3755,3755,3755,3709
20230601,174500,850734525,3755,3755,3755,3755,0
20230601,174400,850734525,3755,3755,3755,3755,0
20230601,174300,850734525,3755,3755,3755,3755,0
20230601,174200,850734525,3755,3755,3755,3755,0
20230601,174100,850734525,3755,3755,3755,3755,0
20230601,174000,850734525,3755,3755,3755,3755,0
20230601,173900,850734525,3755,3755,3755,3755,0
20230601,173800,850734525,3755,3755,3755,3755,0
20230601,173700,850734525,3755,3755,3755,3755,0
20230601,173600,850734525,3755,3755,3755,3755,0
20230601,173500,850734525,3755,3755,3755,3755,0
20230601,173400,850734525,3755,3755,3755,3755,0
20230601,173300,850734525,3755,3755,3755,3755,0
20230601,173200,850734525,3755,3755,3755,3755,0
20230601,173100,850734525,3755,3755,3755,3755,0
20230601,173000,850734525,3755,3755,3755,3755,0
20230601,172900,850734525,3755,3755,3755,3755,0
20230601,172800,850734525,3755,3755,3755,3755,0
20230601,172700,850734525,3755,3755,3755,3755,0
20230601,172600,850734525,3755,3755,3755,3755,0
20230601,172500,850734525,3755,3755,3755,3755,0
20230601,172400,850734525,3755,3755,3755,3755,0
20230601,172300,850734525,3755,3755,3755,3755,0
20230601,172200,850734525,3755,3755,3755,3755,0
20230601,172100,850734525,3755,3755,3755,3755,0
20230601,172000,850734525,3755,3755,3755,3755,0
20230601,171900,850734525,3755,3755,3755,3755,0
20230601,171800,850734525,3755,3755,3755,3755,0
20230601,171700,850734525,3755,3755,3755,3755,0
20230601,171600,850734525,3755,3755,3755,3755,3709
20230601,171500,850734525,3755,3755,3755,3755,0
20230601,171400,850734525,3755,3755,3755,3755,0
20230601,171300,850734525,3755,3755,3755,3755,0
20230601,171200,850734525,3755,3755,3755,3755,0
20230601,171100,850734525,3755,3755,3755,3755,0
20230601,171000,850734525,3755,3755,3755,3755,0
20230601,170900,850734525,3755,3755,3755,3755,0
20230601,170800,850734525,3755,3755,3755,3755,0
20230601,170700,850734525,3755,3755,3755,3755,0
20230601,170600,850734525,3755,3755,3755,3755,0
20230601,170500,850734525,3755,3755,3755,3755,0
20230601,170400,850734525,3755,3755,3755,3755,0
20230601,170300,850734525,3755,3755,3755,3755,0
20230601,170200,850734525,3755,3755,3755,3755,0
20230601,170100,850734525,3755,3755,3755,3755,0
20230601,170000,850734525,3755,3755,3755,3755,0
20230601,165900,850734525,3755,3755,3755,3755,0
20230601,165800,850734525,3755,3755,3755,3755,0
20230601,165700,850734525,3755,3755,3755,3755,0
20230601,165600,850734525,3755,3755,3755,3755,0
20230601,165500,850734525,3755,3755,3755,3755,0
20230601,165400,850734525,3755,3755,3755,3755,0
20230601,165300,850734525,3755,3755,3755,3755,0
20230601,165200,850734525,3755,3755,3755,3755,0
20230601,165100,850734525,3755,3755,3755,3755,0
20230601,165000,850734525,3755,3755,3755,3755,0
20230601,164900,850734525,3755,3755,3755,3755,0
20230601,164800,850734525,3755,3755,3755,3755,0
20230601,164700,850734525,3755,3755,3755,3755,0
20230601,164600,850734525,3755,3755,3755,3755,3709
20230601,164500,850734525,3755,3755,3755,3755,0
20230601,164400,850734525,3755,3755,3755,3755,0
20230601,164300,850734525,3755,3755,3755,3755,0
20230601,164200,850734525,3755,3755,3755,3755,0
20230601,164100,850734525,3755,3755,3755,3755,0
20230601,164000,850734525,3755,3755,3755,3755,0
20230601,163900,850734525,3755,3755,3755,3755,0
20230601,163800,850734525,3755,3755,3755,3755,0
20230601,163700,850734525,3755,3755,3755,3755,0
20230601,163600,850734525,3755,3755,3755,3755,0
20230601,163500,850734525,3755,3755,3755,3755,0
20230601,163400,850734525,3755,3755,3755,3755,0
20230601,163300,850734525,3755,3755,3755,3755,0
20230601,163200,850734525,3755,3755,3755,3755,0
20230601,163100,850734525,3755,3755,3755,3755,0
20230601,163000,850734525,3755,3755,3755,3755,0
20230601,162900,850734525,3755,3755,3755,3755,0
20230601,162800,850734525,3755,3755,3755,3755,0
20230601,162700,850734525,3755,3755,3755,3755,0
20230601,162600,850734525,3755,3755,3755,3755,0
20230601,162500,850734525,3755,3755,3755,3755,0
20230601,162400,850734525,3755,3755,3755,3755,0
20230601,162300,850734525,3755,3755,3755,3755,0
20230601,162200,850734525,3755,3755,3755,3755,0
20230601,162100,850734525,3755,3755,3755,3755,0
20230601,162000,850734525,3755,3755,3755,3755,0
20230601,161900,850734525,3755,3755,3755,3755,0
20230601,161800,850734525,3755,3755,3755,3755,0
20230601,161700,850734525,3755,3755,3755,3755,0
20230601,161600,850734525,3755,3755,3755,3755,3709
20230601,161500,850734525,3755,3755,3755,3755,0
20230601,161400,850734525,3755,3755,3755,3755,0
20230601,161300,850734525,3755,3755,3755,3755,0
20230601,161200,850734525,3755,3755,3755,3755,0
20230601,161100,850734525,3755,3755,3755,3755,0
20230601,161000,850734525,3755,3755,3755,3755,0
20230601,160900,850734525,3755,3755,3755,3755,0
20230601,160800,850734525,3755,3755,3755,3755,0
20230601,160700,850734525,3755,3755,3755,3755,0
20230601,160600,850734525,3755,3755,3755,3755,0
20230601,160500,850734525,3755,3755,3755,3755,0
20230601,160400,850734525,3755,3755,3755,3755,0
20230601,160300,850734525,3755,3755,3755,3755,0
20230601,160200,850734525,3755,3755,3755,3755,0
20230601,160100,850734525,3755,3755,3755,3755,0
20230601,160000,850734525,3755,3755,3755,3755,0
20230601,155900,850734525,3755,3755,3755,3755,0
20230601,155800,850734525,3755,3755,3755,3755,0
20230601,155700,850734525,3755,3755,3755,3755,0
20230601,155600,850734525,3755,3755,3755,3755,0
20230601,155500,850734525,3755,3755,3755,3755,0
20230601,155400,850734525,3755,3755,3755,3755,0
20230601,155300,850734525,3755,3755,3755,3755,0
20230601,155200,850734525,3755,3755,3755,3755,0
20230601,155100,850734525,3755,3755,3755,3755,0
20230601,155000,850734525,3755,3755,3755,3755,0
20230601,154900,850734525,3755,3755,3755,3755,0
20230601,154800,850734525,3755,3755,3755,3755,0
20230601,154700,850734525,3755,3755,3755,3755,0
20230601,154600,850734525,3755,3755,3755,3755,3709
20230601,154500,850734525,3755,3755,3755,3755,0
20230601,154400,850734525,3755,3755,3755,3755,0
20230601,154300,850734525,3755,3755,3755,3755,0
20230601,154200,850734525,3755,3755,3755,3755,0
20230601,154100,850734525,3755,3755,3755,3755,0
20230601,154000,850734525,3755,3755,3755,3755,0
20230601,153900,850734525,3755,3755,3755,3755,0
20230601,153800,850734525,3755,3755,3755,3755,0
20230601,153700,850734525,3755,3755,3755,3755,0
20230601,153600,850734525,3755,3755,3755,3755,0
20230601,153500,850734525,3755,3755,3755,3755,0
20230601,153400,850734525,3755,3755,3755,3755,0
20230601,153300,850734525,3755,3755,3755,3755,0
20230601,153200,850734525,3755,3755,3755,3755,0
20230601,153100,850734525,3755,3755,3755,3755,0
20230601,153000,850734525,3755,3755,3755,3755,3709
20230601,152900,836807230,3790,3790,3790,3790,0
20230601,152800,836807230,3790,3790,3790,3790,0
20230601,152700,836807230,3790,3790,3790,3790,0
20230601,152600,836807230,3790,3790,3790,3790,0
20230601,152500,836807230,3790,3790,3790,3790,0
20230601,152400,836807230,3790,3790,3790,3790,0
20230601,152300,836807230,3790,3790,3790,3790,0
20230601,152200,836807230,3790,3790,3790,3790,0
20230601,152100,836807230,3790,3790,3790,3790,0
20230601,152000,836807230,3790,3790,3790,3790,0
20230601,151900,836807230,3790,3785,3790,3785,3098
20230601,151800,825071390,3785,3750,3785,3750,366
20230601,151700,823688170,3780,3780,3780,3780,2
20230601,151600,823680610,3750,3760,3760,3750,400
20230601,151500,822180510,3785,3785,3785,3785,151
20230601,151400,821608975,3760,3760,3760,3760,0
20230601,151300,821608975,3760,3760,3760,3760,0
20230601,151200,821608975,3760,3765,3765,3760,4076
20230601,151100,806281160,3780,3780,3780,3780,0
20230601,151000,806281160,3780,3780,3780,3780,300
20230601,150900,805147160,3785,3780,3785,3780,485
20230601,150800,803313605,3780,3780,3780,3760,3373
20230601,150700,790563685,3780,3775,3780,3775,2417
20230601,150600,781429280,3775,3775,3775,3775,572
20230601,150500,779269980,3780,3780,3780,3780,160
20230601,150400,778665180,3760,3750,3760,3750,149
20230601,150300,778105630,3750,3765,3765,3750,2413
20230601,150200,769036500,3780,3780,3780,3780,105
20230601,150100,768639600,3780,3780,3780,3780,234
20230601,150000,767755080,3780,3775,3780,3765,376
20230601,145900,766334075,3780,3780,3780,3780,0
20230601,145800,766334075,3780,3770,3780,3770,875
20230601,145700,763033855,3765,3760,3765,3760,51
20230601,145600,762842090,3760,3765,3765,3760,2289
20230601,145500,754235100,3765,3780,3780,3765,3649
20230601,145400,740462685,3775,3775,3775,3775,0
20230601,145300,740462685,3775,3775,3775,3775,3
20230601,145200,740451360,3795,3795,3795,3795,81
20230601,145100,740143965,3795,3795,3795,3795,26
20230601,145000,740045295,3800,3800,3800,3800,0
20230601,144900,740045295,3800,3780,3800,3775,1558
20230601,144800,734131235,3775,3775,3775,3775,2
20230601,144700,734123685,3775,3800,3800,3775,101
20230601,144600,733742385,3775,3775,3810,3770,7686
20230601,144500,704595075,3775,3775,3775,3770,95
20230601,144400,704236655,3775,3775,3775,3775,20
20230601,144300,704161155,3770,3770,3770,3770,0
20230601,144200,704161155,3770,3770,3770,3770,0
20230601,144100,704161155,3770,3770,3770,3770,26
20230601,144000,704063135,3780,3780,3780,3780,0
20230601,143900,704063135,3780,3780,3780,3780,0
20230601,143800,704063135,3780,3775,3780,3775,28
20230601,143700,703957320,3775,3775,3775,3775,0
20230601,143600,703957320,3775,3775,3775,3775,0
20230601,143500,703957320,3775,3775,3775,3775,1075
20230601,143400,699899195,3775,3775,3775,3775,0
20230601,143300,699899195,3775,3775,3775,3775,0
20230601,143200,699899195,3775,3775,3775,3775,0
20230601,143100,699899195,3775,3775,3775,3775,0
20230601,143000,699899195,3775,3775,3775,3775,0
20230601,142900,699899195,3775,3765,3775,3765,450
20230601,142800,698203445,3765,3765,3765,3765,200
20230601,142700,697450445,3760,3760,3760,3760,0
20230601,142600,697450445,3760,3765,3765,3760,815
20230601,142500,694385670,3760,3760,3760,3760,5
20230601,142400,694366870,3760,3760,3760,3760,1422
20230601,142300,689020150,3760,3760,3760,3760,0
20230601,142200,689020150,3760,3760,3760,3760,9
20230601,142100,688986310,3760,3760,3760,3760,230
20230601,142000,688121510,3765,3765,3765,3765,0
20230601,141900,688121510,3765,3765,3765,3765,2
20230601,141800,688113980,3765,3765,3765,3765,130
20230601,141700,687624530,3765,3765,3765,3765,0
20230601,141600,687624530,3765,3765,3765,3765,1
20230601,141500,687620765,3760,3760,3760,3760,0
20230601,141400,687620765,3760,3760,3760,3760,52
20230601,141300,687425245,3760,3760,3760,3760,0
20230601,141200,687425245,3760,3765,3765,3760,200
20230601,141100,686673210,3765,3775,3775,3765,89
20230601,141000,686337505,3775,3765,3775,3765,146
20230601,140900,685786640,3765,3765,3765,3765,10
20230601,140800,685748990,3760,3760,3760,3760,0
20230601,140700,685748990,3760,3760,3760,3760,0
20230601,140600,685748990,3760,3760,3760,3760,31
20230601,140500,685632430,3760,3760,3760,3760,0
20230601,140400,685632430,3760,3760,3760,3760,7
20230601,140300,685606110,3765,3765,3765,3765,21
20230601,140200,685527045,3765,3765,3765,3765,0
20230601,140100,685527045,3765,3765,3765,3765,0
20230601,140000,685527045,3765,3765,3765,3765,48
20230601,135900,685346325,3765,3765,3765,3765,0
20230601,135800,685346325,3765,3765,3765,3765,1
20230601,135700,685342560,3765,3765,3765,3765,0
20230601,135600,685342560,3765,3765,3765,3765,0
20230601,135500,685342560,3765,3765,3765,3765,59
20230601,135400,685120425,3765,3765,3765,3765,400
20230601,135300,683614425,3765,3765,3765,3765,100
20230601,135200,683237925,3760,3760,3760,3760,0
20230601,135100,683237925,3760,3760,3760,3760,0
20230601,135000,683237925,3760,3760,3760,3760,86
20230601,134900,682914565,3760,3760,3760,3760,0
20230601,134800,682914565,3760,3760,3760,3760,0
20230601,134700,682914565,3760,3760,3760,3760,19
20230601,134600,682843125,3760,3760,3760,3760,0
20230601,134500,682843125,3760,3760,3760,3760,89
20230601,134400,682508485,3760,3760,3760,3760,440
20230601,134300,680854085,3760,3760,3760,3760,3
20230601,134200,680842805,3770,3770,3770,3770,7
20230601,134100,680816415,3775,3775,3775,3775,0
20230601,134000,680816415,3775,3775,3775,3775,0
20230601,133900,680816415,3775,3775,3775,3775,0
20230601,133800,680816415,3775,3775,3775,3775,0
20230601,133700,680816415,3775,3775,3775,3775,0
20230601,133600,680816415,3775,3775,3775,3775,0
20230601,133500,680816415,3775,3775,3775,3775,0
20230601,133400,680816415,3775,3775,3775,3775,0
20230601,133300,680816415,3775,3775,3775,3775,0
20230601,133200,680816415,3775,3775,3775,3775,0
20230601,133100,680816415,3775,3775,3775,3775,26
20230601,133000,680718265,3775,3775,3775,3775,5
20230601,132900,680699390,3775,3750,3775,3750,27
20230601,132800,680598115,3750,3750,3750,3750,2
20230601,132700,680590615,3750,3775,3775,3750,27
20230601,132600,680488715,3750,3750,3750,3750,0
20230601,132500,680488715,3750,3750,3750,3750,0
20230601,132400,680488715,3750,3750,3750,3750,292
20230601,132300,679393715,3770,3770,3770,3770,4
20230601,132200,679378635,3770,3770,3770,3770,0
20230601,132100,679378635,3770,3770,3770,3770,546
20230601,132000,677320215,3750,3750,3750,3750,0
20230601,131900,677320215,3750,3750,3750,3750,102
20230601,131800,676937715,3745,3745,3745,3745,0
20230601,131700,676937715,3745,3745,3745,3745,0
20230601,131600,676937715,3745,3745,3745,3745,0
20230601,131500,676937715,3745,3745,3745,3745,289
20230601,131400,675855410,3745,3755,3755,3745,4511
20230601,131300,658933835,3755,3755,3755,3755,0
20230601,131200,658933835,3755,3755,3755,3755,0
20230601,131100,658933835,3755,3755,3755,3755,1
20230601,131000,658930080,3775,3775,3775,3775,0
20230601,130900,658930080,3775,3760,3775,3760,634
20230601,130800,656537785,3765,3765,3765,3765,360
20230601,130700,655182385,3775,3775,3775,3775,0
20230601,130600,655182385,3775,3775,3775,3775,0
20230601,130500,655182385,3775,3775,3775,3775,1
20230601,130400,655178610,3780,3765,3785,3765,139
20230601,130300,654655240,3760,3755,3760,3755,529
20230601,130200,652666415,3760,3760,3765,3760,215
20230601,130100,651858005,3760,3760,3760,3755,254
20230601,130000,650904215,3755,3755,3755,3755,0
20230601,125900,650904215,3755,3755,3755,3755,0
20230601,125800,650904215,3755,3755,3755,3755,0
20230601,125700,650904215,3755,3755,3755,3755,1
20230601,125600,650900460,3755,3755,3755,3755,12
20230601,125500,650855400,3760,3760,3760,3760,0
20230601,125400,650855400,3760,3760,3760,3760,145
20230601,125300,650310200,3750,3750,3750,3750,392
20230601,125200,648840200,3750,3755,3755,3750,853
20230601,125100,645639685,3760,3755,3760,3755,207
20230601,125000,644862365,3755,3755,3755,3755,500
20230601,124900,642984865,3750,3750,3750,3750,100
20230601,124800,642609865,3750,3745,3750,3745,194
20230601,124700,641882440,3750,3750,3750,3750,0
20230601,124600,641882440,3750,3750,3750,3750,100
20230601,124500,641507440,3750,3750,3750,3750,0
20230601,124400,641507440,3750,3750,3750,3750,15
20230601,124300,641451190,3750,3750,3750,3750,0
20230601,124200,641451190,3750,3745,3750,3745,107
20230601,124100,641049975,3745,3745,3745,3745,10
20230601,124000,641012525,3750,3750,3750,3750,0
20230601,123900,641012525,3750,3750,3750,3750,301
20230601,123800,639883775,3765,3765,3765,3765,0
20230601,123700,639883775,3765,3765,3765,3765,1
20230601,123600,639880010,3745,3745,3745,3745,0
20230601,123500,639880010,3745,3745,3745,3745,0
20230601,123400,639880010,3745,3745,3745,3745,0
20230601,123300,639880010,3745,3745,3745,3745,470
20230601,123200,638119860,3745,3745,3745,3745,10
20230601,123100,638082410,3745,3745,3745,3745,0
20230601,123000,638082410,3745,3745,3745,3745,22
20230601,122900,638000020,3750,3750,3750,3750,0
20230601,122800,638000020,3750,3750,3750,3750,0
20230601,122700,638000020,3750,3750,3750,3750,861
20230601,122600,634771270,3755,3755,3755,3755,0
20230601,122500,634771270,3755,3755,3755,3755,1052
20230601,122400,630821010,3760,3760,3760,3760,88
20230601,122300,630490130,3760,3760,3760,3760,0
20230601,122200,630490130,3760,3760,3760,3760,50
20230601,122100,630302130,3760,3765,3780,3760,2412
20230601,122000,621229690,3765,3770,3785,3765,2935
20230601,121900,610151695,3770,3775,3785,3770,1425
20230601,121800,604776145,3790,3780,3790,3765,4089
20230601,121700,589320850,3795,3800,3800,3780,1123
20230601,121600,585064570,3800,3755,3820,3755,6181
20230601,121500,561656355,3750,3740,3750,3740,797
20230601,121400,558669765,3730,3730,3730,3730,0
20230601,121300,558669765,3730,3730,3730,3730,0
20230601,121200,558669765,3730,3735,3735,3730,2350
20230601,121100,549904260,3740,3740,3740,3740,140
20230601,121000,549380660,3740,3745,3745,3740,114
20230601,120900,548954230,3740,3740,3740,3740,120
20230601,120800,548505430,3740,3740,3740,3740,120
20230601,120700,548056630,3740,3740,3740,3740,0
20230601,120600,548056630,3740,3740,3740,3740,10
20230601,120500,548019230,3745,3745,3745,3745,0
20230601,120400,548019230,3745,3745,3745,3745,0
20230601,120300,548019230,3745,3745,3745,3745,10
20230601,120200,547981780,3740,3740,3740,3740,0
20230601,120100,547981780,3740,3740,3740,3740,351
20230601,120000,546669040,3745,3745,3745,3745,1
20230601,115900,546665295,3730,3730,3730,3730,0
20230601,115800,546665295,3730,3730,3730,3730,150
20230601,115700,546105795,3730,3730,3730,3730,171
20230601,115600,545467965,3730,3740,3740,3730,238
20230601,115500,544580025,3745,3745,3745,3745,0
20230601,115400,544580025,3745,3745,3745,3745,10
20230601,115300,544542575,3745,3745,3745,3745,5
20230601,115200,544523850,3745,3745,3745,3745,50
20230601,115100,544336600,3745,3745,3745,3745,0
20230601,115000,544336600,3745,3745,3745,3745,0
20230601,114900,544336600,3745,3745,3745,3745,0
20230601,114800,544336600,3745,3745,3745,3745,1
20230601,114700,544332855,3745,3745,3745,3745,0
20230601,114600,544332855,3745,3725,3745,3725,2
20230601,114500,544325385,3720,3720,3720,3720,0
20230601,114400,544325385,3720,3720,3720,3720,0
20230601,114300,544325385,3720,3720,3720,3720,0
20230601,114200,544325385,3720,3720,3720,3720,0
20230601,114100,544325385,3720,3745,3745,3720,169
20230601,114000,543695265,3735,3735,3735,3735,0
20230601,113900,543695265,3735,3735,3740,3735,203
20230601,113800,542936505,3725,3725,3725,3725,13
20230601,113700,542888080,3725,3725,3725,3725,0
20230601,113600,542888080,3725,3725,3725,3725,104
20230601,113500,542500680,3725,3725,3725,3725,0
20230601,113400,542500680,3725,3725,3725,3725,0
20230601,113300,542500680,3725,3725,3725,3725,0
20230601,113200,542500680,3725,3725,3725,3725,50
20230601,113100,542314430,3720,3725,3725,3720,836
20230601,113000,539201725,3740,3725,3740,3725,101
20230601,112900,538825485,3725,3725,3725,3725,0
20230601,112800,538825485,3725,3725,3725,3725,0
20230601,112700,538825485,3725,3725,3725,3725,80
20230601,112600,538527485,3740,3740,3740,3740,0
20230601,112500,538527485,3740,3740,3740,3740,0
20230601,112400,538527485,3740,3740,3740,3740,0
20230601,112300,538527485,3740,3740,3740,3740,0
20230601,112200,538527485,3740,3740,3740,3740,0
20230601,112100,538527485,3740,3740,3740,3740,0
20230601,112000,538527485,3740,3740,3740,3740,0
20230601,111900,538527485,3740,3740,3740,3740,77
20230601,111800,538239505,3725,3735,3735,3725,1286
20230601,111700,533441440,3750,3750,3750,3750,0
20230601,111600,533441440,3750,3750,3750,3750,0
20230601,111500,533441440,3750,3750,3750,3750,0
20230601,111400,533441440,3750,3750,3750,3750,0
20230601,111300,533441440,3750,3750,3750,3750,0
20230601,111200,533441440,3750,3750,3750,3750,18
20230601,111100,533373940,3750,3750,3750,3750,0
20230601,111000,533373940,3750,3750,3750,3750,250
20230601,110900,532436440,3750,3750,3750,3750,2
20230601,110800,532428940,3740,3740,3740,3740,0
20230601,110700,532428940,3740,3745,3745,3740,1018
20230601,110600,528621530,3730,3735,3735,3730,506
20230601,110500,526732650,3735,3735,3735,3735,10
20230601,110400,526695300,3755,3760,3765,3755,311
20230601,110300,525524660,3765,3775,3775,3760,117
20230601,110200,525083845,3770,3740,3770,3740,810
20230601,110100,522045330,3725,3745,3745,3725,301
20230601,110000,520918105,3740,3740,3740,3740,10
20230601,105900,520880705,3715,3735,3740,3715,181
20230601,105800,520204290,3740,3740,3740,3740,0
20230601,105700,520204290,3740,3725,3740,3710,4294
20230601,105600,504260780,3725,3725,3725,3725,16
20230601,105500,504201180,3725,3720,3725,3715,1190
20230601,105400,499779110,3720,3730,3730,3720,413
20230601,105300,498242520,3730,3730,3730,3730,73
20230601,105200,497970230,3730,3740,3740,3730,2231
20230601,105100,489644250,3740,3735,3740,3735,61
20230601,105000,489416280,3730,3730,3730,3730,121
20230601,104900,488964950,3735,3735,3735,3735,4
20230601,104800,488950010,3715,3725,3725,3715,4088
20230601,104700,473754290,3725,3725,3725,3725,160
20230601,104600,473158290,3725,3730,3730,3725,1269
20230601,104500,468426865,3735,3750,3750,3735,3322
20230601,104400,456002145,3770,3775,3775,3770,437
20230601,104300,454352520,3775,3770,3775,3750,1483
20230601,104200,448781230,3775,3770,3775,3770,557
20230601,104100,446680690,3750,3775,3775,3745,4334
20230601,104000,430400935,3775,3790,3800,3775,2672
20230601,103900,420285680,3790,3830,3830,3785,3840
20230601,103800,405642595,3830,3810,3830,3785,6419
20230601,103700,381245535,3810,3800,3850,3790,6450
20230601,103600,356570925,3800,3715,3860,3705,26366
20230601,103500,256424155,3710,3710,3710,3710,0
20230601,103400,256424155,3710,3715,3715,3710,144
20230601,103300,255889365,3715,3715,3715,3715,6
20230601,103200,255867075,3715,3715,3715,3715,0
20230601,103100,255867075,3715,3720,3720,3715,1680
20230601,103000,249625435,3720,3720,3720,3720,0
20230601,102900,249625435,3720,3720,3720,3720,28
20230601,102800,249521275,3720,3720,3720,3720,1
20230601,102700,249517555,3720,3720,3720,3720,1
20230601,102600,249513835,3740,3740,3740,3740,2438
20230601,102500,240395715,3725,3710,3725,3710,639
20230601,102400,238020805,3710,3710,3710,3710,0
20230601,102300,238020805,3710,3710,3710,3710,29
20230601,102200,237913215,3705,3715,3715,3705,1896
20230601,102100,230879990,3715,3715,3715,3715,1567
20230601,102000,225058585,3715,3715,3715,3715,43
20230601,101900,224898840,3715,3720,3720,3715,1060
20230601,101800,220955815,3725,3725,3725,3725,0
20230601,101700,220955815,3725,3725,3725,3725,0
20230601,101600,220955815,3725,3725,3725,3725,0
20230601,101500,220955815,3725,3725,3725,3725,0
20230601,101400,220955815,3725,3725,3725,3725,300
20230601,101300,219838315,3725,3720,3725,3720,175
20230601,101200,219187000,3720,3720,3720,3720,0
20230601,101100,219187000,3720,3730,3730,3720,1476
20230601,101000,213690315,3730,3735,3735,3730,701
20230601,100900,211072400,3735,3735,3735,3735,0
20230601,100800,211072400,3735,3735,3735,3735,5
20230601,100700,211053725,3735,3735,3735,3735,3
20230601,100600,211042520,3735,3725,3735,3725,318
20230601,100500,209855390,3735,3735,3735,3735,10
20230601,100400,209818040,3735,3735,3735,3735,0
20230601,100300,209818040,3735,3725,3735,3725,278
20230601,100200,208780460,3725,3730,3730,3725,2185
20230601,100100,200635150,3730,3735,3735,3730,1258
20230601,100000,195942700,3735,3730,3735,3730,1604
20230601,095900,189959760,3730,3730,3730,3730,182
20230601,095800,189280900,3730,3730,3735,3730,1379
20230601,095700,184137215,3730,3730,3730,3730,1006
20230601,095600,180384835,3730,3730,3730,3730,276
20230601,095500,179355355,3730,3745,3745,3730,1318
20230601,095400,174438460,3740,3740,3740,3740,0
20230601,095300,174438460,3740,3740,3740,3740,933
20230601,095200,170949040,3745,3745,3745,3745,1
20230601,095100,170945295,3740,3740,3740,3740,130
20230601,095000,170459095,3740,3740,3740,3740,100
20230601,094900,170085095,3730,3730,3730,3730,426
20230601,094800,168496115,3730,3730,3730,3730,65
20230601,094700,168253665,3730,3730,3730,3730,7
20230601,094600,168227555,3745,3745,3745,3745,394
20230601,094500,166752025,3730,3730,3730,3730,22
20230601,094400,166669965,3730,3745,3745,3730,938
20230601,094300,163163525,3750,3755,3760,3750,27
20230601,094200,163062250,3745,3740,3745,3740,115
20230601,094100,162632075,3740,3765,3765,3740,2488
20230601,094000,153299660,3765,3765,3780,3755,6453
20230601,093900,129035040,3785,3775,3785,3765,697
20230601,093800,126401135,3775,3760,3775,3760,2310
20230601,093700,117707580,3765,3765,3765,3765,24
20230601,093600,117617220,3765,3765,3765,3765,552
20230601,093500,115538940,3760,3760,3760,3760,150
20230601,093400,114974940,3765,3760,3765,3760,141
20230601,093300,114444680,3755,3755,3755,3750,1924
20230601,093200,107225060,3755,3755,3755,3755,44
20230601,093100,107059840,3755,3755,3755,3755,1
20230601,093000,107056085,3755,3760,3760,3755,175
20230601,092900,106398090,3750,3760,3760,3750,435
20230601,092800,104763500,3760,3760,3760,3760,20
20230601,092700,104688300,3760,3760,3760,3760,200
20230601,092600,103936300,3765,3760,3765,3745,269
20230601,092500,102927015,3745,3745,3745,3745,1000
20230601,092400,99182015,3745,3750,3760,3745,2232
20230601,092300,90809825,3750,3750,3750,3750,0
20230601,092200,90809825,3750,3750,3750,3750,199
20230601,092100,90063575,3750,3750,3755,3740,693
20230601,092000,87469890,3750,3745,3750,3745,182
20230601,091900,86788150,3745,3745,3745,3745,377
20230601,091800,85376285,3745,3745,3750,3745,577
20230601,091700,83213840,3745,3745,3750,3745,601
20230601,091600,80962595,3745,3745,3755,3745,390
20230601,091500,79501570,3745,3745,3745,3745,1189
20230601,091400,75048765,3745,3755,3755,3745,241
20230601,091300,74145310,3750,3745,3750,3740,539
20230601,091200,72126260,3745,3745,3745,3745,408
20230601,091100,70598300,3750,3765,3765,3750,1233
20230601,091000,65974250,3765,3755,3765,3755,1886
20230601,090900,58878460,3755,3765,3765,3755,360
20230601,090800,57526180,3765,3765,3765,3765,180
20230601,090700,56848480,3765,3750,3765,3750,581
20230601,090600,54664440,3760,3755,3765,3755,575
20230601,090500,52503260,3750,3750,3770,3750,1174
20230601,090400,48093475,3740,3740,3760,3740,2546
20230601,090300,38571415,3740,3740,3740,3740,3
20230601,090200,38560195,3735,3755,3760,3735,2820
20230601,090100,27984270,3750,3735,3750,3735,3228
20230601,090000,15912415,3735,3740,3740,3730,3714