KissMeData/025880/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204500,149022755,2770,2770,2770,2770,694
20230601,204400,149022755,2770,2770,2770,2770,0
20230601,204300,149022755,2770,2770,2770,2770,0
20230601,204200,149022755,2770,2770,2770,2770,0
20230601,204100,149022755,2770,2770,2770,2770,0
20230601,204000,149022755,2770,2770,2770,2770,0
20230601,203900,149022755,2770,2770,2770,2770,0
20230601,203800,149022755,2770,2770,2770,2770,0
20230601,203700,149022755,2770,2770,2770,2770,0
20230601,203600,149022755,2770,2770,2770,2770,0
20230601,203500,149022755,2770,2770,2770,2770,0
20230601,203400,149022755,2770,2770,2770,2770,0
20230601,203300,149022755,2770,2770,2770,2770,0
20230601,203200,149022755,2770,2770,2770,2770,0
20230601,203100,149022755,2770,2770,2770,2770,0
20230601,203000,149022755,2770,2770,2770,2770,0
20230601,202900,149022755,2770,2770,2770,2770,0
20230601,202800,149022755,2770,2770,2770,2770,0
20230601,202700,149022755,2770,2770,2770,2770,0
20230601,202600,149022755,2770,2770,2770,2770,0
20230601,202500,149022755,2770,2770,2770,2770,0
20230601,202400,149022755,2770,2770,2770,2770,0
20230601,202300,149022755,2770,2770,2770,2770,0
20230601,202200,149022755,2770,2770,2770,2770,0
20230601,202100,149022755,2770,2770,2770,2770,0
20230601,202000,149022755,2770,2770,2770,2770,0
20230601,201900,149022755,2770,2770,2770,2770,0
20230601,201800,149022755,2770,2770,2770,2770,0
20230601,201700,149022755,2770,2770,2770,2770,0
20230601,201600,149022755,2770,2770,2770,2770,0
20230601,201500,149022755,2770,2770,2770,2770,694
20230601,201400,149022755,2770,2770,2770,2770,0
20230601,201300,149022755,2770,2770,2770,2770,0
20230601,201200,149022755,2770,2770,2770,2770,0
20230601,201100,149022755,2770,2770,2770,2770,0
20230601,201000,149022755,2770,2770,2770,2770,0
20230601,200900,149022755,2770,2770,2770,2770,0
20230601,200800,149022755,2770,2770,2770,2770,0
20230601,200700,149022755,2770,2770,2770,2770,0
20230601,200600,149022755,2770,2770,2770,2770,0
20230601,200500,149022755,2770,2770,2770,2770,0
20230601,200400,149022755,2770,2770,2770,2770,0
20230601,200300,149022755,2770,2770,2770,2770,0
20230601,200200,149022755,2770,2770,2770,2770,0
20230601,200100,149022755,2770,2770,2770,2770,0
20230601,200000,149022755,2770,2770,2770,2770,0
20230601,195900,149022755,2770,2770,2770,2770,0
20230601,195800,149022755,2770,2770,2770,2770,0
20230601,195700,149022755,2770,2770,2770,2770,0
20230601,195600,149022755,2770,2770,2770,2770,0
20230601,195500,149022755,2770,2770,2770,2770,0
20230601,195400,149022755,2770,2770,2770,2770,0
20230601,195300,149022755,2770,2770,2770,2770,0
20230601,195200,149022755,2770,2770,2770,2770,0
20230601,195100,149022755,2770,2770,2770,2770,0
20230601,195000,149022755,2770,2770,2770,2770,0
20230601,194900,149022755,2770,2770,2770,2770,0
20230601,194800,149022755,2770,2770,2770,2770,0
20230601,194700,149022755,2770,2770,2770,2770,0
20230601,194600,149022755,2770,2770,2770,2770,0
20230601,194500,149022755,2770,2770,2770,2770,694
20230601,194400,149022755,2770,2770,2770,2770,0
20230601,194300,149022755,2770,2770,2770,2770,0
20230601,194200,149022755,2770,2770,2770,2770,0
20230601,194100,149022755,2770,2770,2770,2770,0
20230601,194000,149022755,2770,2770,2770,2770,0
20230601,193900,149022755,2770,2770,2770,2770,0
20230601,193800,149022755,2770,2770,2770,2770,0
20230601,193700,149022755,2770,2770,2770,2770,0
20230601,193600,149022755,2770,2770,2770,2770,0
20230601,193500,149022755,2770,2770,2770,2770,0
20230601,193400,149022755,2770,2770,2770,2770,0
20230601,193300,149022755,2770,2770,2770,2770,0
20230601,193200,149022755,2770,2770,2770,2770,0
20230601,193100,149022755,2770,2770,2770,2770,0
20230601,193000,149022755,2770,2770,2770,2770,0
20230601,192900,149022755,2770,2770,2770,2770,0
20230601,192800,149022755,2770,2770,2770,2770,0
20230601,192700,149022755,2770,2770,2770,2770,0
20230601,192600,149022755,2770,2770,2770,2770,0
20230601,192500,149022755,2770,2770,2770,2770,0
20230601,192400,149022755,2770,2770,2770,2770,0
20230601,192300,149022755,2770,2770,2770,2770,0
20230601,192200,149022755,2770,2770,2770,2770,0
20230601,192100,149022755,2770,2770,2770,2770,0
20230601,192000,149022755,2770,2770,2770,2770,0
20230601,191900,149022755,2770,2770,2770,2770,0
20230601,191800,149022755,2770,2770,2770,2770,0
20230601,191700,149022755,2770,2770,2770,2770,0
20230601,191600,149022755,2770,2770,2770,2770,0
20230601,191500,149022755,2770,2770,2770,2770,694
20230601,191400,149022755,2770,2770,2770,2770,0
20230601,191300,149022755,2770,2770,2770,2770,0
20230601,191200,149022755,2770,2770,2770,2770,0
20230601,191100,149022755,2770,2770,2770,2770,0
20230601,191000,149022755,2770,2770,2770,2770,0
20230601,190900,149022755,2770,2770,2770,2770,0
20230601,190800,149022755,2770,2770,2770,2770,0
20230601,190700,149022755,2770,2770,2770,2770,0
20230601,190600,149022755,2770,2770,2770,2770,0
20230601,190500,149022755,2770,2770,2770,2770,0
20230601,190400,149022755,2770,2770,2770,2770,0
20230601,190300,149022755,2770,2770,2770,2770,0
20230601,190200,149022755,2770,2770,2770,2770,0
20230601,190100,149022755,2770,2770,2770,2770,0
20230601,190000,149022755,2770,2770,2770,2770,0
20230601,185900,149022755,2770,2770,2770,2770,0
20230601,185800,149022755,2770,2770,2770,2770,0
20230601,185700,149022755,2770,2770,2770,2770,0
20230601,185600,149022755,2770,2770,2770,2770,0
20230601,185500,149022755,2770,2770,2770,2770,0
20230601,185400,149022755,2770,2770,2770,2770,0
20230601,185300,149022755,2770,2770,2770,2770,0
20230601,185200,149022755,2770,2770,2770,2770,0
20230601,185100,149022755,2770,2770,2770,2770,0
20230601,185000,149022755,2770,2770,2770,2770,0
20230601,184900,149022755,2770,2770,2770,2770,0
20230601,184800,149022755,2770,2770,2770,2770,0
20230601,184700,149022755,2770,2770,2770,2770,0
20230601,184600,149022755,2770,2770,2770,2770,0
20230601,184500,149022755,2770,2770,2770,2770,694
20230601,184400,149022755,2770,2770,2770,2770,0
20230601,184300,149022755,2770,2770,2770,2770,0
20230601,184200,149022755,2770,2770,2770,2770,0
20230601,184100,149022755,2770,2770,2770,2770,0
20230601,184000,149022755,2770,2770,2770,2770,0
20230601,183900,149022755,2770,2770,2770,2770,0
20230601,183800,149022755,2770,2770,2770,2770,0
20230601,183700,149022755,2770,2770,2770,2770,0
20230601,183600,149022755,2770,2770,2770,2770,0
20230601,183500,149022755,2770,2770,2770,2770,0
20230601,183400,149022755,2770,2770,2770,2770,0
20230601,183300,149022755,2770,2770,2770,2770,0
20230601,183200,149022755,2770,2770,2770,2770,0
20230601,183100,149022755,2770,2770,2770,2770,0
20230601,183000,149022755,2770,2770,2770,2770,0
20230601,182900,149022755,2770,2770,2770,2770,0
20230601,182800,149022755,2770,2770,2770,2770,0
20230601,182700,149022755,2770,2770,2770,2770,0
20230601,182600,149022755,2770,2770,2770,2770,0
20230601,182500,149022755,2770,2770,2770,2770,0
20230601,182400,149022755,2770,2770,2770,2770,0
20230601,182300,149022755,2770,2770,2770,2770,0
20230601,182200,149022755,2770,2770,2770,2770,0
20230601,182100,149022755,2770,2770,2770,2770,0
20230601,182000,149022755,2770,2770,2770,2770,0
20230601,181900,149022755,2770,2770,2770,2770,0
20230601,181800,149022755,2770,2770,2770,2770,0
20230601,181700,149022755,2770,2770,2770,2770,0
20230601,181600,149022755,2770,2770,2770,2770,0
20230601,181500,149022755,2770,2770,2770,2770,694
20230601,181400,149022755,2770,2770,2770,2770,0
20230601,181300,149022755,2770,2770,2770,2770,0
20230601,181200,149022755,2770,2770,2770,2770,0
20230601,181100,149022755,2770,2770,2770,2770,0
20230601,181000,149022755,2770,2770,2770,2770,0
20230601,180900,149022755,2770,2770,2770,2770,0
20230601,180800,149022755,2770,2770,2770,2770,0
20230601,180700,149022755,2770,2770,2770,2770,0
20230601,180600,149022755,2770,2770,2770,2770,0
20230601,180500,149022755,2770,2770,2770,2770,0
20230601,180400,149022755,2770,2770,2770,2770,0
20230601,180300,149022755,2770,2770,2770,2770,0
20230601,180200,149022755,2770,2770,2770,2770,0
20230601,180100,149022755,2770,2770,2770,2770,0
20230601,180000,149022755,2770,2770,2770,2770,0
20230601,175900,149022755,2770,2770,2770,2770,0
20230601,175800,149022755,2770,2770,2770,2770,0
20230601,175700,149022755,2770,2770,2770,2770,0
20230601,175600,149022755,2770,2770,2770,2770,0
20230601,175500,149022755,2770,2770,2770,2770,0
20230601,175400,149022755,2770,2770,2770,2770,0
20230601,175300,149022755,2770,2770,2770,2770,0
20230601,175200,149022755,2770,2770,2770,2770,0
20230601,175100,149022755,2770,2770,2770,2770,0
20230601,175000,149022755,2770,2770,2770,2770,0
20230601,174900,149022755,2770,2770,2770,2770,0
20230601,174800,149022755,2770,2770,2770,2770,0
20230601,174700,149022755,2770,2770,2770,2770,0
20230601,174600,149022755,2770,2770,2770,2770,0
20230601,174500,149022755,2770,2770,2770,2770,694
20230601,174400,149022755,2770,2770,2770,2770,0
20230601,174300,149022755,2770,2770,2770,2770,0
20230601,174200,149022755,2770,2770,2770,2770,0
20230601,174100,149022755,2770,2770,2770,2770,0
20230601,174000,149022755,2770,2770,2770,2770,0
20230601,173900,149022755,2770,2770,2770,2770,0
20230601,173800,149022755,2770,2770,2770,2770,0
20230601,173700,149022755,2770,2770,2770,2770,0
20230601,173600,149022755,2770,2770,2770,2770,0
20230601,173500,149022755,2770,2770,2770,2770,0
20230601,173400,149022755,2770,2770,2770,2770,0
20230601,173300,149022755,2770,2770,2770,2770,0
20230601,173200,149022755,2770,2770,2770,2770,0
20230601,173100,149022755,2770,2770,2770,2770,0
20230601,173000,149022755,2770,2770,2770,2770,0
20230601,172900,149022755,2770,2770,2770,2770,0
20230601,172800,149022755,2770,2770,2770,2770,0
20230601,172700,149022755,2770,2770,2770,2770,0
20230601,172600,149022755,2770,2770,2770,2770,0
20230601,172500,149022755,2770,2770,2770,2770,0
20230601,172400,149022755,2770,2770,2770,2770,0
20230601,172300,149022755,2770,2770,2770,2770,0
20230601,172200,149022755,2770,2770,2770,2770,0
20230601,172100,149022755,2770,2770,2770,2770,0
20230601,172000,149022755,2770,2770,2770,2770,0
20230601,171900,149022755,2770,2770,2770,2770,0
20230601,171800,149022755,2770,2770,2770,2770,0
20230601,171700,149022755,2770,2770,2770,2770,0
20230601,171600,149022755,2770,2770,2770,2770,0
20230601,171500,149022755,2770,2770,2770,2770,694
20230601,171400,149022755,2770,2770,2770,2770,0
20230601,171300,149022755,2770,2770,2770,2770,0
20230601,171200,149022755,2770,2770,2770,2770,0
20230601,171100,149022755,2770,2770,2770,2770,0
20230601,171000,149022755,2770,2770,2770,2770,0
20230601,170900,149022755,2770,2770,2770,2770,0
20230601,170800,149022755,2770,2770,2770,2770,0
20230601,170700,149022755,2770,2770,2770,2770,0
20230601,170600,149022755,2770,2770,2770,2770,0
20230601,170500,149022755,2770,2770,2770,2770,0
20230601,170400,149022755,2770,2770,2770,2770,0
20230601,170300,149022755,2770,2770,2770,2770,0
20230601,170200,149022755,2770,2770,2770,2770,0
20230601,170100,149022755,2770,2770,2770,2770,0
20230601,170000,149022755,2770,2770,2770,2770,0
20230601,165900,149022755,2770,2770,2770,2770,0
20230601,165800,149022755,2770,2770,2770,2770,0
20230601,165700,149022755,2770,2770,2770,2770,0
20230601,165600,149022755,2770,2770,2770,2770,0
20230601,165500,149022755,2770,2770,2770,2770,0
20230601,165400,149022755,2770,2770,2770,2770,0
20230601,165300,149022755,2770,2770,2770,2770,0
20230601,165200,149022755,2770,2770,2770,2770,0
20230601,165100,149022755,2770,2770,2770,2770,0
20230601,165000,149022755,2770,2770,2770,2770,0
20230601,164900,149022755,2770,2770,2770,2770,0
20230601,164800,149022755,2770,2770,2770,2770,0
20230601,164700,149022755,2770,2770,2770,2770,0
20230601,164600,149022755,2770,2770,2770,2770,0
20230601,164500,149022755,2770,2770,2770,2770,694
20230601,164400,149022755,2770,2770,2770,2770,0
20230601,164300,149022755,2770,2770,2770,2770,0
20230601,164200,149022755,2770,2770,2770,2770,0
20230601,164100,149022755,2770,2770,2770,2770,0
20230601,164000,149022755,2770,2770,2770,2770,0
20230601,163900,149022755,2770,2770,2770,2770,0
20230601,163800,149022755,2770,2770,2770,2770,0
20230601,163700,149022755,2770,2770,2770,2770,0
20230601,163600,149022755,2770,2770,2770,2770,0
20230601,163500,149022755,2770,2770,2770,2770,0
20230601,163400,149022755,2770,2770,2770,2770,0
20230601,163300,149022755,2770,2770,2770,2770,0
20230601,163200,149022755,2770,2770,2770,2770,0
20230601,163100,149022755,2770,2770,2770,2770,0
20230601,163000,149022755,2770,2770,2770,2770,0
20230601,162900,149022755,2770,2770,2770,2770,0
20230601,162800,149022755,2770,2770,2770,2770,0
20230601,162700,149022755,2770,2770,2770,2770,0
20230601,162600,149022755,2770,2770,2770,2770,0
20230601,162500,149022755,2770,2770,2770,2770,0
20230601,162400,149022755,2770,2770,2770,2770,0
20230601,162300,149022755,2770,2770,2770,2770,0
20230601,162200,149022755,2770,2770,2770,2770,0
20230601,162100,149022755,2770,2770,2770,2770,0
20230601,162000,149022755,2770,2770,2770,2770,0
20230601,161900,149022755,2770,2770,2770,2770,0
20230601,161800,149022755,2770,2770,2770,2770,0
20230601,161700,149022755,2770,2770,2770,2770,0
20230601,161600,149022755,2770,2770,2770,2770,0
20230601,161500,149022755,2770,2770,2770,2770,694
20230601,161400,149022755,2770,2770,2770,2770,0
20230601,161300,149022755,2770,2770,2770,2770,0
20230601,161200,149022755,2770,2770,2770,2770,0
20230601,161100,149022755,2770,2770,2770,2770,0
20230601,161000,149022755,2770,2770,2770,2770,0
20230601,160900,149022755,2770,2770,2770,2770,0
20230601,160800,149022755,2770,2770,2770,2770,0
20230601,160700,149022755,2770,2770,2770,2770,0
20230601,160600,149022755,2770,2770,2770,2770,0
20230601,160500,149022755,2770,2770,2770,2770,0
20230601,160400,149022755,2770,2770,2770,2770,0
20230601,160300,149022755,2770,2770,2770,2770,0
20230601,160200,149022755,2770,2770,2770,2770,0
20230601,160100,149022755,2770,2770,2770,2770,0
20230601,160000,149022755,2770,2770,2770,2770,0
20230601,155900,149022755,2770,2770,2770,2770,0
20230601,155800,149022755,2770,2770,2770,2770,0
20230601,155700,149022755,2770,2770,2770,2770,0
20230601,155600,149022755,2770,2770,2770,2770,0
20230601,155500,149022755,2770,2770,2770,2770,0
20230601,155400,149022755,2770,2770,2770,2770,0
20230601,155300,149022755,2770,2770,2770,2770,0
20230601,155200,149022755,2770,2770,2770,2770,0
20230601,155100,149022755,2770,2770,2770,2770,0
20230601,155000,149022755,2770,2770,2770,2770,0
20230601,154900,149022755,2770,2770,2770,2770,0
20230601,154800,149022755,2770,2770,2770,2770,0
20230601,154700,149022755,2770,2770,2770,2770,0
20230601,154600,149022755,2770,2770,2770,2770,0
20230601,154500,149022755,2770,2770,2770,2770,694
20230601,154400,149022755,2770,2770,2770,2770,0
20230601,154300,149022755,2770,2770,2770,2770,0
20230601,154200,149022755,2770,2770,2770,2770,0
20230601,154100,149022755,2770,2770,2770,2770,0
20230601,154000,149022755,2770,2770,2770,2770,0
20230601,153900,149022755,2770,2770,2770,2770,0
20230601,153800,149022755,2770,2770,2770,2770,0
20230601,153700,149022755,2770,2770,2770,2770,0
20230601,153600,149022755,2770,2770,2770,2770,0
20230601,153500,149022755,2770,2770,2770,2770,0
20230601,153400,149022755,2770,2770,2770,2770,0
20230601,153300,149022755,2770,2770,2770,2770,0
20230601,153200,149022755,2770,2770,2770,2770,0
20230601,153100,149022755,2770,2770,2770,2770,0
20230601,153000,149022755,2770,2770,2770,2770,694
20230601,152900,147100375,2775,2775,2775,2775,0
20230601,152800,147100375,2775,2775,2775,2775,0
20230601,152700,147100375,2775,2775,2775,2775,0
20230601,152600,147100375,2775,2775,2775,2775,0
20230601,152500,147100375,2775,2775,2775,2775,0
20230601,152400,147100375,2775,2775,2775,2775,0
20230601,152300,147100375,2775,2775,2775,2775,0
20230601,152200,147100375,2775,2775,2775,2775,0
20230601,152100,147100375,2775,2775,2775,2775,0
20230601,152000,147100375,2775,2775,2775,2775,0
20230601,151900,147100375,2775,2765,2775,2765,187
20230601,151800,146583310,2780,2780,2780,2780,0
20230601,151700,146583310,2780,2780,2780,2780,2
20230601,151600,146577750,2785,2790,2790,2765,99
20230601,151500,146302125,2790,2790,2790,2790,10
20230601,151400,146274225,2790,2770,2790,2770,2712
20230601,151300,138744415,2770,2770,2770,2770,0
20230601,151200,138744415,2770,2770,2770,2770,0
20230601,151100,138744415,2770,2770,2770,2770,0
20230601,151000,138744415,2770,2770,2770,2770,2
20230601,150900,138738875,2770,2770,2770,2770,0
20230601,150800,138738875,2770,2770,2770,2770,1
20230601,150700,138736105,2760,2760,2760,2760,70
20230601,150600,138542905,2770,2770,2770,2770,0
20230601,150500,138542905,2770,2760,2770,2760,182
20230601,150400,138040575,2770,2765,2770,2760,93
20230601,150300,137783880,2765,2765,2765,2765,150
20230601,150200,137369130,2765,2765,2765,2765,100
20230601,150100,137092630,2765,2765,2765,2765,0
20230601,150000,137092630,2765,2765,2765,2765,0
20230601,145900,137092630,2765,2760,2765,2760,705
20230601,145800,135146575,2765,2765,2765,2765,0
20230601,145700,135146575,2765,2765,2765,2765,0
20230601,145600,135146575,2765,2765,2765,2765,1
20230601,145500,135143810,2770,2770,2770,2770,0
20230601,145400,135143810,2770,2770,2770,2770,2
20230601,145300,135138270,2770,2770,2770,2770,0
20230601,145200,135138270,2770,2770,2770,2770,0
20230601,145100,135138270,2770,2770,2770,2770,0
20230601,145000,135138270,2770,2770,2770,2770,1
20230601,144900,135135500,2760,2760,2760,2760,400
20230601,144800,134031500,2770,2760,2770,2760,89
20230601,144700,133785040,2770,2770,2770,2770,37
20230601,144600,133682550,2770,2770,2770,2770,0
20230601,144500,133682550,2770,2770,2770,2770,1
20230601,144400,133679780,2760,2760,2760,2760,0
20230601,144300,133679780,2760,2770,2770,2760,430
20230601,144200,132492480,2770,2770,2770,2770,0
20230601,144100,132492480,2770,2770,2770,2770,15
20230601,144000,132450930,2770,2770,2770,2770,8
20230601,143900,132428770,2770,2770,2770,2770,45
20230601,143800,132304120,2770,2770,2770,2770,0
20230601,143700,132304120,2770,2770,2770,2770,2
20230601,143600,132298580,2770,2770,2770,2770,0
20230601,143500,132298580,2770,2770,2770,2770,0
20230601,143400,132298580,2770,2770,2770,2770,0
20230601,143300,132298580,2770,2770,2770,2770,41
20230601,143200,132185010,2770,2770,2770,2770,20
20230601,143100,132129610,2770,2770,2770,2770,362
20230601,143000,131126870,2770,2765,2770,2760,393
20230601,142900,130041215,2770,2770,2770,2770,0
20230601,142800,130041215,2770,2770,2770,2770,0
20230601,142700,130041215,2770,2765,2770,2765,1112
20230601,142600,126966530,2770,2765,2770,2765,163
20230601,142500,126515030,2770,2770,2770,2770,0
20230601,142400,126515030,2770,2770,2770,2770,0
20230601,142300,126515030,2770,2770,2770,2770,0
20230601,142200,126515030,2770,2770,2770,2770,23
20230601,142100,126451320,2770,2770,2770,2770,38
20230601,142000,126346060,2770,2770,2770,2770,0
20230601,141900,126346060,2770,2770,2770,2770,0
20230601,141800,126346060,2770,2770,2770,2770,0
20230601,141700,126346060,2770,2770,2770,2770,2
20230601,141600,126340520,2770,2770,2770,2770,1
20230601,141500,126337750,2770,2765,2770,2765,355
20230601,141400,125356170,2765,2765,2765,2765,7
20230601,141300,125336815,2765,2765,2765,2765,11
20230601,141200,125306400,2765,2765,2765,2765,0
20230601,141100,125306400,2765,2765,2765,2765,102
20230601,141000,125024370,2765,2765,2765,2765,153
20230601,140900,124601325,2765,2765,2765,2765,126
20230601,140800,124252935,2765,2765,2765,2765,160
20230601,140700,123810535,2765,2765,2765,2765,110
20230601,140600,123506385,2765,2765,2765,2765,90
20230601,140500,123257535,2765,2765,2765,2765,0
20230601,140400,123257535,2765,2765,2765,2765,0
20230601,140300,123257535,2765,2765,2765,2765,0
20230601,140200,123257535,2765,2765,2765,2765,0
20230601,140100,123257535,2765,2765,2765,2765,0
20230601,140000,123257535,2765,2765,2765,2765,0
20230601,135900,123257535,2765,2765,2765,2765,3
20230601,135800,123249240,2760,2760,2760,2760,69
20230601,135700,123058800,2760,2760,2760,2760,31
20230601,135600,122973240,2760,2760,2760,2760,0
20230601,135500,122973240,2760,2760,2760,2760,0
20230601,135400,122973240,2760,2760,2760,2760,100
20230601,135300,122697240,2760,2760,2760,2760,30
20230601,135200,122614440,2765,2765,2765,2765,104
20230601,135100,122326880,2765,2765,2765,2765,48
20230601,135000,122194160,2765,2765,2765,2765,118
20230601,134900,121867890,2765,2765,2765,2765,19
20230601,134800,121815355,2760,2760,2760,2760,106
20230601,134700,121522795,2760,2760,2760,2760,130
20230601,134600,121163995,2760,2760,2760,2760,164
20230601,134500,120711355,2760,2760,2760,2760,91
20230601,134400,120460195,2760,2760,2760,2760,0
20230601,134300,120460195,2760,2760,2760,2760,200
20230601,134200,119908195,2760,2760,2760,2760,100
20230601,134100,119632195,2760,2760,2760,2760,150
20230601,134000,119218195,2760,2760,2760,2760,31
20230601,133900,119132635,2760,2760,2760,2760,115
20230601,133800,118815235,2760,2760,2760,2760,140
20230601,133700,118428835,2760,2760,2760,2760,200
20230601,133600,117876835,2760,2760,2760,2760,150
20230601,133500,117462835,2755,2760,2760,2755,550
20230601,133400,115946835,2765,2765,2765,2765,50
20230601,133300,115808585,2765,2765,2765,2765,80
20230601,133200,115587385,2765,2765,2765,2765,0
20230601,133100,115587385,2765,2765,2765,2765,36
20230601,133000,115487845,2760,2760,2760,2760,50
20230601,132900,115349845,2760,2760,2760,2760,200
20230601,132800,114797845,2760,2760,2760,2760,100
20230601,132700,114521845,2765,2760,2765,2760,84
20230601,132600,114289645,2760,2765,2765,2760,78
20230601,132500,114074315,2765,2765,2765,2765,0
20230601,132400,114074315,2765,2765,2765,2765,1
20230601,132300,114071550,2760,2760,2760,2760,5
20230601,132200,114057750,2760,2760,2760,2760,50
20230601,132100,113919750,2760,2760,2760,2760,0
20230601,132000,113919750,2760,2760,2760,2760,0
20230601,131900,113919750,2760,2760,2760,2760,0
20230601,131800,113919750,2760,2760,2760,2760,100
20230601,131700,113643750,2760,2760,2760,2760,50
20230601,131600,113505750,2760,2760,2760,2760,130
20230601,131500,113146950,2760,2760,2760,2760,150
20230601,131400,112732950,2760,2760,2760,2760,100
20230601,131300,112456950,2760,2760,2765,2760,151
20230601,131200,112040185,2760,2760,2760,2760,50
20230601,131100,111902185,2760,2760,2760,2760,50
20230601,131000,111764185,2760,2760,2765,2760,147
20230601,130900,111358230,2760,2760,2760,2760,50
20230601,130800,111220230,2760,2760,2760,2760,150
20230601,130700,110806230,2760,2760,2760,2760,100
20230601,130600,110530230,2755,2755,2755,2755,0
20230601,130500,110530230,2755,2755,2755,2755,50
20230601,130400,110392480,2755,2755,2755,2755,50
20230601,130300,110254730,2765,2760,2765,2760,363
20230601,130200,109251715,2755,2755,2755,2755,6
20230601,130100,109235185,2755,2755,2755,2755,14
20230601,130000,109196615,2755,2755,2755,2755,100
20230601,125900,108921115,2755,2755,2755,2755,0
20230601,125800,108921115,2755,2755,2755,2755,0
20230601,125700,108921115,2755,2755,2755,2755,33
20230601,125600,108830200,2755,2755,2755,2755,0
20230601,125500,108830200,2755,2755,2755,2755,18
20230601,125400,108780610,2745,2745,2745,2745,156
20230601,125300,108352390,2750,2750,2750,2750,744
20230601,125200,106306390,2755,2755,2755,2755,18
20230601,125100,106256800,2755,2755,2755,2755,0
20230601,125000,106256800,2755,2755,2755,2755,0
20230601,124900,106256800,2755,2755,2755,2755,2
20230601,124800,106251290,2750,2755,2755,2750,1601
20230601,124700,101848485,2755,2760,2760,2755,10
20230601,124600,101820905,2760,2760,2760,2760,1
20230601,124500,101818145,2760,2760,2760,2760,0
20230601,124400,101818145,2760,2760,2760,2760,0
20230601,124300,101818145,2760,2760,2760,2760,0
20230601,124200,101818145,2760,2760,2760,2760,85
20230601,124100,101583545,2755,2755,2755,2755,0
20230601,124000,101583545,2755,2755,2755,2755,7
20230601,123900,101564260,2765,2765,2765,2765,0
20230601,123800,101564260,2765,2760,2765,2760,4
20230601,123700,101553215,2750,2750,2750,2750,7
20230601,123600,101533965,2755,2755,2755,2755,10
20230601,123500,101506415,2755,2755,2755,2755,1062
20230601,123400,98580605,2760,2760,2760,2760,0
20230601,123300,98580605,2760,2760,2760,2760,477
20230601,123200,97264085,2765,2760,2765,2760,159
20230601,123100,96825230,2760,2760,2760,2760,294
20230601,123000,96013790,2760,2760,2760,2760,47
20230601,122900,95884070,2760,2755,2760,2755,21
20230601,122800,95826210,2760,2760,2760,2760,19
20230601,122700,95773770,2760,2760,2760,2760,1
20230601,122600,95771010,2755,2755,2755,2755,20
20230601,122500,95715910,2760,2760,2760,2760,200
20230601,122400,95163910,2765,2765,2765,2765,0
20230601,122300,95163910,2765,2765,2765,2765,0
20230601,122200,95163910,2765,2765,2765,2765,0
20230601,122100,95163910,2765,2765,2765,2765,2
20230601,122000,95158380,2765,2765,2765,2765,0
20230601,121900,95158380,2765,2765,2765,2765,0
20230601,121800,95158380,2765,2765,2765,2765,1
20230601,121700,95155615,2760,2760,2760,2760,1314
20230601,121600,91528975,2765,2765,2765,2765,0
20230601,121500,91528975,2765,2765,2765,2765,8
20230601,121400,91506855,2765,2765,2765,2765,5
20230601,121300,91493030,2765,2765,2765,2765,0
20230601,121200,91493030,2765,2765,2765,2765,0
20230601,121100,91493030,2765,2765,2765,2765,100
20230601,121000,91216530,2765,2765,2765,2765,0
20230601,120900,91216530,2765,2765,2765,2765,0
20230601,120800,91216530,2765,2765,2765,2765,0
20230601,120700,91216530,2765,2765,2765,2765,0
20230601,120600,91216530,2765,2765,2765,2765,0
20230601,120500,91216530,2765,2765,2765,2765,91
20230601,120400,90964915,2765,2765,2765,2765,0
20230601,120300,90964915,2765,2765,2765,2765,5
20230601,120200,90951090,2765,2765,2765,2765,5
20230601,120100,90937265,2765,2765,2765,2765,3
20230601,120000,90928970,2765,2765,2765,2765,1
20230601,115900,90926205,2755,2755,2755,2755,600
20230601,115800,89273205,2765,2765,2765,2765,0
20230601,115700,89273205,2765,2765,2765,2765,0
20230601,115600,89273205,2765,2765,2765,2765,0
20230601,115500,89273205,2765,2765,2765,2765,90
20230601,115400,89024355,2765,2765,2765,2765,1
20230601,115300,89021590,2760,2760,2760,2760,35
20230601,115200,88924990,2765,2765,2765,2765,200
20230601,115100,88371990,2765,2765,2765,2765,0
20230601,115000,88371990,2765,2765,2765,2765,47
20230601,114900,88242035,2760,2760,2760,2760,0
20230601,114800,88242035,2760,2760,2760,2760,1
20230601,114700,88239275,2760,2760,2760,2760,0
20230601,114600,88239275,2760,2760,2760,2760,0
20230601,114500,88239275,2760,2760,2760,2760,0
20230601,114400,88239275,2760,2760,2760,2760,0
20230601,114300,88239275,2760,2760,2760,2760,0
20230601,114200,88239275,2760,2760,2760,2760,0
20230601,114100,88239275,2760,2760,2760,2760,30
20230601,114000,88156475,2760,2760,2760,2760,0
20230601,113900,88156475,2760,2760,2760,2760,0
20230601,113800,88156475,2760,2760,2760,2760,202
20230601,113700,87598955,2765,2765,2765,2765,0
20230601,113600,87598955,2765,2760,2765,2760,101
20230601,113500,87319695,2765,2765,2765,2765,0
20230601,113400,87319695,2765,2765,2765,2765,0
20230601,113300,87319695,2765,2765,2765,2765,1
20230601,113200,87316930,2760,2760,2760,2760,58
20230601,113100,87156850,2760,2760,2760,2760,2
20230601,113000,87151330,2765,2765,2765,2765,0
20230601,112900,87151330,2765,2765,2765,2765,0
20230601,112800,87151330,2765,2765,2765,2765,0
20230601,112700,87151330,2765,2765,2765,2765,1
20230601,112600,87148565,2760,2760,2760,2760,182
20230601,112500,86646245,2765,2755,2765,2755,551
20230601,112400,85128230,2765,2765,2765,2765,0
20230601,112300,85128230,2765,2765,2765,2765,1
20230601,112200,85125465,2765,2765,2765,2765,0
20230601,112100,85125465,2765,2765,2765,2765,0
20230601,112000,85125465,2765,2765,2765,2765,0
20230601,111900,85125465,2765,2765,2765,2765,0
20230601,111800,85125465,2765,2765,2765,2765,0
20230601,111700,85125465,2765,2765,2765,2765,0
20230601,111600,85125465,2765,2760,2765,2760,2
20230601,111500,85119940,2765,2760,2765,2760,2
20230601,111400,85114415,2765,2765,2765,2765,0
20230601,111300,85114415,2765,2765,2765,2765,0
20230601,111200,85114415,2765,2755,2765,2755,100
20230601,111100,84838905,2755,2755,2755,2755,0
20230601,111000,84838905,2755,2755,2755,2755,1
20230601,110900,84836150,2750,2750,2750,2750,48
20230601,110800,84704150,2755,2755,2755,2755,0
20230601,110700,84704150,2755,2755,2755,2755,0
20230601,110600,84704150,2755,2755,2755,2755,0
20230601,110500,84704150,2755,2755,2755,2755,0
20230601,110400,84704150,2755,2755,2755,2755,0
20230601,110300,84704150,2755,2755,2755,2755,0
20230601,110200,84704150,2755,2755,2755,2755,0
20230601,110100,84704150,2755,2755,2755,2755,0
20230601,110000,84704150,2755,2755,2755,2755,14
20230601,105900,84665580,2760,2760,2760,2760,0
20230601,105800,84665580,2760,2760,2760,2760,0
20230601,105700,84665580,2760,2760,2760,2760,0
20230601,105600,84665580,2760,2760,2760,2760,1
20230601,105500,84662820,2745,2750,2750,2745,758
20230601,105400,82581360,2760,2760,2760,2760,0
20230601,105300,82581360,2760,2760,2760,2760,0
20230601,105200,82581360,2760,2750,2760,2745,3428
20230601,105100,73158700,2760,2760,2760,2760,0
20230601,105000,73158700,2760,2760,2760,2750,749
20230601,104900,71093230,2760,2760,2760,2760,5
20230601,104800,71079430,2760,2760,2760,2760,1
20230601,104700,71076670,2760,2755,2760,2755,2
20230601,104600,71071155,2760,2760,2760,2760,0
20230601,104500,71071155,2760,2760,2760,2760,0
20230601,104400,71071155,2760,2760,2760,2760,2
20230601,104300,71065635,2760,2750,2760,2750,16
20230601,104200,71021625,2750,2755,2755,2750,297
20230601,104100,70203875,2760,2755,2760,2755,530
20230601,104000,68742575,2755,2755,2755,2755,604
20230601,103900,67078555,2760,2760,2760,2760,0
20230601,103800,67078555,2760,2765,2765,2760,4
20230601,103700,67067500,2765,2765,2765,2765,0
20230601,103600,67067500,2765,2765,2765,2765,0
20230601,103500,67067500,2765,2765,2765,2765,83
20230601,103400,66838005,2760,2760,2760,2760,0
20230601,103300,66838005,2760,2760,2760,2760,10
20230601,103200,66810405,2760,2760,2760,2760,100
20230601,103100,66534405,2760,2760,2760,2760,0
20230601,103000,66534405,2760,2760,2760,2760,6
20230601,102900,66517845,2760,2760,2760,2760,0
20230601,102800,66517845,2760,2760,2760,2760,94
20230601,102700,66258405,2755,2755,2755,2755,10
20230601,102600,66230855,2760,2760,2760,2760,0
20230601,102500,66230855,2760,2755,2760,2755,7
20230601,102400,66211565,2755,2755,2755,2755,586
20230601,102300,64597135,2755,2755,2755,2755,0
20230601,102200,64597135,2755,2755,2755,2755,36
20230601,102100,64497955,2755,2755,2755,2755,59
20230601,102000,64335410,2750,2750,2750,2750,50
20230601,101900,64197910,2750,2750,2750,2750,0
20230601,101800,64197910,2750,2750,2750,2750,0
20230601,101700,64197910,2750,2750,2750,2750,0
20230601,101600,64197910,2750,2750,2750,2750,800
20230601,101500,61997910,2750,2750,2750,2750,0
20230601,101400,61997910,2750,2760,2760,2750,2569
20230601,101300,54932910,2755,2755,2755,2755,227
20230601,101200,54307525,2755,2755,2755,2755,0
20230601,101100,54307525,2755,2755,2755,2755,1
20230601,101000,54304770,2755,2755,2755,2755,0
20230601,100900,54304770,2755,2755,2755,2755,41
20230601,100800,54191815,2760,2760,2760,2760,21
20230601,100700,54133855,2760,2760,2760,2760,70
20230601,100600,53940655,2755,2755,2755,2755,1100
20230601,100500,50910155,2760,2760,2760,2760,0
20230601,100400,50910155,2760,2760,2760,2760,0
20230601,100300,50910155,2760,2760,2760,2760,3
20230601,100200,50901875,2760,2755,2760,2755,61
20230601,100100,50733640,2755,2755,2755,2755,0
20230601,100000,50733640,2755,2755,2755,2755,300
20230601,095900,49907140,2760,2760,2760,2760,0
20230601,095800,49907140,2760,2760,2760,2760,180
20230601,095700,49410340,2760,2760,2760,2760,0
20230601,095600,49410340,2760,2760,2760,2760,0
20230601,095500,49410340,2760,2760,2760,2760,200
20230601,095400,48858340,2755,2755,2755,2755,0
20230601,095300,48858340,2755,2755,2755,2755,0
20230601,095200,48858340,2755,2755,2755,2755,1053
20230601,095100,45957325,2755,2755,2755,2755,181
20230601,095000,45458670,2760,2760,2760,2760,0
20230601,094900,45458670,2760,2760,2760,2760,0
20230601,094800,45458670,2760,2760,2760,2760,0
20230601,094700,45458670,2760,2760,2760,2760,0
20230601,094600,45458670,2760,2760,2760,2760,13
20230601,094500,45422790,2760,2760,2760,2760,0
20230601,094400,45422790,2760,2755,2765,2755,251
20230601,094300,44730630,2755,2755,2755,2755,0
20230601,094200,44730630,2755,2755,2755,2755,1
20230601,094100,44727875,2755,2755,2755,2755,802
20230601,094000,42518365,2765,2765,2765,2765,7
20230601,093900,42499010,2765,2760,2765,2760,1668
20230601,093800,37895320,2765,2765,2765,2765,50
20230601,093700,37757070,2765,2765,2765,2765,0
20230601,093600,37757070,2765,2765,2765,2765,5
20230601,093500,37743245,2760,2760,2760,2760,26
20230601,093400,37671485,2760,2765,2765,2760,105
20230601,093300,37381285,2765,2765,2765,2765,0
20230601,093200,37381285,2765,2765,2765,2765,0
20230601,093100,37381285,2765,2765,2765,2765,256
20230601,093000,36673445,2760,2760,2760,2760,0
20230601,092900,36673445,2760,2760,2760,2760,0
20230601,092800,36673445,2760,2760,2760,2760,0
20230601,092700,36673445,2760,2760,2760,2760,0
20230601,092600,36673445,2760,2760,2760,2760,0
20230601,092500,36673445,2760,2760,2760,2760,504
20230601,092400,35282405,2760,2760,2760,2760,11
20230601,092300,35252045,2745,2750,2750,2745,2962
20230601,092200,27110470,2750,2755,2755,2750,27
20230601,092100,27036120,2755,2760,2760,2755,1361
20230601,092000,23285050,2755,2755,2755,2755,70
20230601,091900,23092200,2765,2765,2765,2765,0
20230601,091800,23092200,2765,2765,2765,2765,50
20230601,091700,22953950,2765,2760,2765,2760,129
20230601,091600,22597905,2765,2765,2765,2765,1
20230601,091500,22595140,2760,2760,2760,2760,351
20230601,091400,21626380,2765,2765,2765,2765,46
20230601,091300,21499190,2765,2765,2765,2765,2
20230601,091200,21493660,2765,2770,2770,2765,86
20230601,091100,21255865,2770,2770,2770,2770,5
20230601,091000,21242015,2760,2770,2770,2760,5
20230601,090900,21228205,2760,2760,2760,2760,72
20230601,090800,21029485,2765,2765,2765,2765,149
20230601,090700,20617500,2765,2765,2765,2765,57
20230601,090600,20459895,2765,2760,2765,2745,1489
20230601,090500,16362970,2755,2755,2755,2755,1474
20230601,090400,12302100,2750,2750,2750,2750,1190
20230601,090300,9029600,2750,2750,2750,2750,706
20230601,090200,7088100,2750,2750,2750,2750,1
20230601,090100,7085350,2750,2755,2755,2750,353
20230601,090000,6113400,2760,2760,2760,2760,2215