KissMeData/032280/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213000,157225875,2230,2230,2230,2230,1005
20230601,212900,157225875,2230,2230,2230,2230,0
20230601,212800,157225875,2230,2230,2230,2230,0
20230601,212700,157225875,2230,2230,2230,2230,0
20230601,212600,157225875,2230,2230,2230,2230,0
20230601,212500,157225875,2230,2230,2230,2230,0
20230601,212400,157225875,2230,2230,2230,2230,0
20230601,212300,157225875,2230,2230,2230,2230,0
20230601,212200,157225875,2230,2230,2230,2230,0
20230601,212100,157225875,2230,2230,2230,2230,0
20230601,212000,157225875,2230,2230,2230,2230,0
20230601,211900,157225875,2230,2230,2230,2230,0
20230601,211800,157225875,2230,2230,2230,2230,0
20230601,211700,157225875,2230,2230,2230,2230,0
20230601,211600,157225875,2230,2230,2230,2230,0
20230601,211500,157225875,2230,2230,2230,2230,0
20230601,211400,157225875,2230,2230,2230,2230,0
20230601,211300,157225875,2230,2230,2230,2230,0
20230601,211200,157225875,2230,2230,2230,2230,0
20230601,211100,157225875,2230,2230,2230,2230,0
20230601,211000,157225875,2230,2230,2230,2230,0
20230601,210900,157225875,2230,2230,2230,2230,0
20230601,210800,157225875,2230,2230,2230,2230,0
20230601,210700,157225875,2230,2230,2230,2230,0
20230601,210600,157225875,2230,2230,2230,2230,0
20230601,210500,157225875,2230,2230,2230,2230,0
20230601,210400,157225875,2230,2230,2230,2230,0
20230601,210300,157225875,2230,2230,2230,2230,0
20230601,210200,157225875,2230,2230,2230,2230,0
20230601,210100,157225875,2230,2230,2230,2230,0
20230601,210000,157225875,2230,2230,2230,2230,1005
20230601,205900,157225875,2230,2230,2230,2230,0
20230601,205800,157225875,2230,2230,2230,2230,0
20230601,205700,157225875,2230,2230,2230,2230,0
20230601,205600,157225875,2230,2230,2230,2230,0
20230601,205500,157225875,2230,2230,2230,2230,0
20230601,205400,157225875,2230,2230,2230,2230,0
20230601,205300,157225875,2230,2230,2230,2230,0
20230601,205200,157225875,2230,2230,2230,2230,0
20230601,205100,157225875,2230,2230,2230,2230,0
20230601,205000,157225875,2230,2230,2230,2230,0
20230601,204900,157225875,2230,2230,2230,2230,0
20230601,204800,157225875,2230,2230,2230,2230,0
20230601,204700,157225875,2230,2230,2230,2230,0
20230601,204600,157225875,2230,2230,2230,2230,0
20230601,204500,157225875,2230,2230,2230,2230,0
20230601,204400,157225875,2230,2230,2230,2230,0
20230601,204300,157225875,2230,2230,2230,2230,0
20230601,204200,157225875,2230,2230,2230,2230,0
20230601,204100,157225875,2230,2230,2230,2230,0
20230601,204000,157225875,2230,2230,2230,2230,0
20230601,203900,157225875,2230,2230,2230,2230,0
20230601,203800,157225875,2230,2230,2230,2230,0
20230601,203700,157225875,2230,2230,2230,2230,0
20230601,203600,157225875,2230,2230,2230,2230,0
20230601,203500,157225875,2230,2230,2230,2230,0
20230601,203400,157225875,2230,2230,2230,2230,0
20230601,203300,157225875,2230,2230,2230,2230,0
20230601,203200,157225875,2230,2230,2230,2230,0
20230601,203100,157225875,2230,2230,2230,2230,0
20230601,203000,157225875,2230,2230,2230,2230,1005
20230601,202900,157225875,2230,2230,2230,2230,0
20230601,202800,157225875,2230,2230,2230,2230,0
20230601,202700,157225875,2230,2230,2230,2230,0
20230601,202600,157225875,2230,2230,2230,2230,0
20230601,202500,157225875,2230,2230,2230,2230,0
20230601,202400,157225875,2230,2230,2230,2230,0
20230601,202300,157225875,2230,2230,2230,2230,0
20230601,202200,157225875,2230,2230,2230,2230,0
20230601,202100,157225875,2230,2230,2230,2230,0
20230601,202000,157225875,2230,2230,2230,2230,0
20230601,201900,157225875,2230,2230,2230,2230,0
20230601,201800,157225875,2230,2230,2230,2230,0
20230601,201700,157225875,2230,2230,2230,2230,0
20230601,201600,157225875,2230,2230,2230,2230,0
20230601,201500,157225875,2230,2230,2230,2230,0
20230601,201400,157225875,2230,2230,2230,2230,0
20230601,201300,157225875,2230,2230,2230,2230,0
20230601,201200,157225875,2230,2230,2230,2230,0
20230601,201100,157225875,2230,2230,2230,2230,0
20230601,201000,157225875,2230,2230,2230,2230,0
20230601,200900,157225875,2230,2230,2230,2230,0
20230601,200800,157225875,2230,2230,2230,2230,0
20230601,200700,157225875,2230,2230,2230,2230,0
20230601,200600,157225875,2230,2230,2230,2230,0
20230601,200500,157225875,2230,2230,2230,2230,0
20230601,200400,157225875,2230,2230,2230,2230,0
20230601,200300,157225875,2230,2230,2230,2230,0
20230601,200200,157225875,2230,2230,2230,2230,0
20230601,200100,157225875,2230,2230,2230,2230,0
20230601,200000,157225875,2230,2230,2230,2230,1005
20230601,195900,157225875,2230,2230,2230,2230,0
20230601,195800,157225875,2230,2230,2230,2230,0
20230601,195700,157225875,2230,2230,2230,2230,0
20230601,195600,157225875,2230,2230,2230,2230,0
20230601,195500,157225875,2230,2230,2230,2230,0
20230601,195400,157225875,2230,2230,2230,2230,0
20230601,195300,157225875,2230,2230,2230,2230,0
20230601,195200,157225875,2230,2230,2230,2230,0
20230601,195100,157225875,2230,2230,2230,2230,0
20230601,195000,157225875,2230,2230,2230,2230,0
20230601,194900,157225875,2230,2230,2230,2230,0
20230601,194800,157225875,2230,2230,2230,2230,0
20230601,194700,157225875,2230,2230,2230,2230,0
20230601,194600,157225875,2230,2230,2230,2230,0
20230601,194500,157225875,2230,2230,2230,2230,0
20230601,194400,157225875,2230,2230,2230,2230,0
20230601,194300,157225875,2230,2230,2230,2230,0
20230601,194200,157225875,2230,2230,2230,2230,0
20230601,194100,157225875,2230,2230,2230,2230,0
20230601,194000,157225875,2230,2230,2230,2230,0
20230601,193900,157225875,2230,2230,2230,2230,0
20230601,193800,157225875,2230,2230,2230,2230,0
20230601,193700,157225875,2230,2230,2230,2230,0
20230601,193600,157225875,2230,2230,2230,2230,0
20230601,193500,157225875,2230,2230,2230,2230,0
20230601,193400,157225875,2230,2230,2230,2230,0
20230601,193300,157225875,2230,2230,2230,2230,0
20230601,193200,157225875,2230,2230,2230,2230,0
20230601,193100,157225875,2230,2230,2230,2230,0
20230601,193000,157225875,2230,2230,2230,2230,1005
20230601,192900,157225875,2230,2230,2230,2230,0
20230601,192800,157225875,2230,2230,2230,2230,0
20230601,192700,157225875,2230,2230,2230,2230,0
20230601,192600,157225875,2230,2230,2230,2230,0
20230601,192500,157225875,2230,2230,2230,2230,0
20230601,192400,157225875,2230,2230,2230,2230,0
20230601,192300,157225875,2230,2230,2230,2230,0
20230601,192200,157225875,2230,2230,2230,2230,0
20230601,192100,157225875,2230,2230,2230,2230,0
20230601,192000,157225875,2230,2230,2230,2230,0
20230601,191900,157225875,2230,2230,2230,2230,0
20230601,191800,157225875,2230,2230,2230,2230,0
20230601,191700,157225875,2230,2230,2230,2230,0
20230601,191600,157225875,2230,2230,2230,2230,0
20230601,191500,157225875,2230,2230,2230,2230,0
20230601,191400,157225875,2230,2230,2230,2230,0
20230601,191300,157225875,2230,2230,2230,2230,0
20230601,191200,157225875,2230,2230,2230,2230,0
20230601,191100,157225875,2230,2230,2230,2230,0
20230601,191000,157225875,2230,2230,2230,2230,0
20230601,190900,157225875,2230,2230,2230,2230,0
20230601,190800,157225875,2230,2230,2230,2230,0
20230601,190700,157225875,2230,2230,2230,2230,0
20230601,190600,157225875,2230,2230,2230,2230,0
20230601,190500,157225875,2230,2230,2230,2230,0
20230601,190400,157225875,2230,2230,2230,2230,0
20230601,190300,157225875,2230,2230,2230,2230,0
20230601,190200,157225875,2230,2230,2230,2230,0
20230601,190100,157225875,2230,2230,2230,2230,0
20230601,190000,157225875,2230,2230,2230,2230,1005
20230601,185900,157225875,2230,2230,2230,2230,0
20230601,185800,157225875,2230,2230,2230,2230,0
20230601,185700,157225875,2230,2230,2230,2230,0
20230601,185600,157225875,2230,2230,2230,2230,0
20230601,185500,157225875,2230,2230,2230,2230,0
20230601,185400,157225875,2230,2230,2230,2230,0
20230601,185300,157225875,2230,2230,2230,2230,0
20230601,185200,157225875,2230,2230,2230,2230,0
20230601,185100,157225875,2230,2230,2230,2230,0
20230601,185000,157225875,2230,2230,2230,2230,0
20230601,184900,157225875,2230,2230,2230,2230,0
20230601,184800,157225875,2230,2230,2230,2230,0
20230601,184700,157225875,2230,2230,2230,2230,0
20230601,184600,157225875,2230,2230,2230,2230,0
20230601,184500,157225875,2230,2230,2230,2230,0
20230601,184400,157225875,2230,2230,2230,2230,0
20230601,184300,157225875,2230,2230,2230,2230,0
20230601,184200,157225875,2230,2230,2230,2230,0
20230601,184100,157225875,2230,2230,2230,2230,0
20230601,184000,157225875,2230,2230,2230,2230,0
20230601,183900,157225875,2230,2230,2230,2230,0
20230601,183800,157225875,2230,2230,2230,2230,0
20230601,183700,157225875,2230,2230,2230,2230,0
20230601,183600,157225875,2230,2230,2230,2230,0
20230601,183500,157225875,2230,2230,2230,2230,0
20230601,183400,157225875,2230,2230,2230,2230,0
20230601,183300,157225875,2230,2230,2230,2230,0
20230601,183200,157225875,2230,2230,2230,2230,0
20230601,183100,157225875,2230,2230,2230,2230,0
20230601,183000,157225875,2230,2230,2230,2230,1005
20230601,182900,157225875,2230,2230,2230,2230,0
20230601,182800,157225875,2230,2230,2230,2230,0
20230601,182700,157225875,2230,2230,2230,2230,0
20230601,182600,157225875,2230,2230,2230,2230,0
20230601,182500,157225875,2230,2230,2230,2230,0
20230601,182400,157225875,2230,2230,2230,2230,0
20230601,182300,157225875,2230,2230,2230,2230,0
20230601,182200,157225875,2230,2230,2230,2230,0
20230601,182100,157225875,2230,2230,2230,2230,0
20230601,182000,157225875,2230,2230,2230,2230,0
20230601,181900,157225875,2230,2230,2230,2230,0
20230601,181800,157225875,2230,2230,2230,2230,0
20230601,181700,157225875,2230,2230,2230,2230,0
20230601,181600,157225875,2230,2230,2230,2230,0
20230601,181500,157225875,2230,2230,2230,2230,0
20230601,181400,157225875,2230,2230,2230,2230,0
20230601,181300,157225875,2230,2230,2230,2230,0
20230601,181200,157225875,2230,2230,2230,2230,0
20230601,181100,157225875,2230,2230,2230,2230,0
20230601,181000,157225875,2230,2230,2230,2230,0
20230601,180900,157225875,2230,2230,2230,2230,0
20230601,180800,157225875,2230,2230,2230,2230,0
20230601,180700,157225875,2230,2230,2230,2230,0
20230601,180600,157225875,2230,2230,2230,2230,0
20230601,180500,157225875,2230,2230,2230,2230,0
20230601,180400,157225875,2230,2230,2230,2230,0
20230601,180300,157225875,2230,2230,2230,2230,0
20230601,180200,157225875,2230,2230,2230,2230,0
20230601,180100,157225875,2230,2230,2230,2230,0
20230601,180000,157225875,2230,2230,2230,2230,1005
20230601,175900,157225875,2230,2230,2230,2230,0
20230601,175800,157225875,2230,2230,2230,2230,0
20230601,175700,157225875,2230,2230,2230,2230,0
20230601,175600,157225875,2230,2230,2230,2230,0
20230601,175500,157225875,2230,2230,2230,2230,0
20230601,175400,157225875,2230,2230,2230,2230,0
20230601,175300,157225875,2230,2230,2230,2230,0
20230601,175200,157225875,2230,2230,2230,2230,0
20230601,175100,157225875,2230,2230,2230,2230,0
20230601,175000,157225875,2230,2230,2230,2230,0
20230601,174900,157225875,2230,2230,2230,2230,0
20230601,174800,157225875,2230,2230,2230,2230,0
20230601,174700,157225875,2230,2230,2230,2230,0
20230601,174600,157225875,2230,2230,2230,2230,0
20230601,174500,157225875,2230,2230,2230,2230,0
20230601,174400,157225875,2230,2230,2230,2230,0
20230601,174300,157225875,2230,2230,2230,2230,0
20230601,174200,157225875,2230,2230,2230,2230,0
20230601,174100,157225875,2230,2230,2230,2230,0
20230601,174000,157225875,2230,2230,2230,2230,0
20230601,173900,157225875,2230,2230,2230,2230,0
20230601,173800,157225875,2230,2230,2230,2230,0
20230601,173700,157225875,2230,2230,2230,2230,0
20230601,173600,157225875,2230,2230,2230,2230,0
20230601,173500,157225875,2230,2230,2230,2230,0
20230601,173400,157225875,2230,2230,2230,2230,0
20230601,173300,157225875,2230,2230,2230,2230,0
20230601,173200,157225875,2230,2230,2230,2230,0
20230601,173100,157225875,2230,2230,2230,2230,0
20230601,173000,157225875,2230,2230,2230,2230,1005
20230601,172900,157225875,2230,2230,2230,2230,0
20230601,172800,157225875,2230,2230,2230,2230,0
20230601,172700,157225875,2230,2230,2230,2230,0
20230601,172600,157225875,2230,2230,2230,2230,0
20230601,172500,157225875,2230,2230,2230,2230,0
20230601,172400,157225875,2230,2230,2230,2230,0
20230601,172300,157225875,2230,2230,2230,2230,0
20230601,172200,157225875,2230,2230,2230,2230,0
20230601,172100,157225875,2230,2230,2230,2230,0
20230601,172000,157225875,2230,2230,2230,2230,0
20230601,171900,157225875,2230,2230,2230,2230,0
20230601,171800,157225875,2230,2230,2230,2230,0
20230601,171700,157225875,2230,2230,2230,2230,0
20230601,171600,157225875,2230,2230,2230,2230,0
20230601,171500,157225875,2230,2230,2230,2230,0
20230601,171400,157225875,2230,2230,2230,2230,0
20230601,171300,157225875,2230,2230,2230,2230,0
20230601,171200,157225875,2230,2230,2230,2230,0
20230601,171100,157225875,2230,2230,2230,2230,0
20230601,171000,157225875,2230,2230,2230,2230,0
20230601,170900,157225875,2230,2230,2230,2230,0
20230601,170800,157225875,2230,2230,2230,2230,0
20230601,170700,157225875,2230,2230,2230,2230,0
20230601,170600,157225875,2230,2230,2230,2230,0
20230601,170500,157225875,2230,2230,2230,2230,0
20230601,170400,157225875,2230,2230,2230,2230,0
20230601,170300,157225875,2230,2230,2230,2230,0
20230601,170200,157225875,2230,2230,2230,2230,0
20230601,170100,157225875,2230,2230,2230,2230,0
20230601,170000,157225875,2230,2230,2230,2230,1005
20230601,165900,157225875,2230,2230,2230,2230,0
20230601,165800,157225875,2230,2230,2230,2230,0
20230601,165700,157225875,2230,2230,2230,2230,0
20230601,165600,157225875,2230,2230,2230,2230,0
20230601,165500,157225875,2230,2230,2230,2230,0
20230601,165400,157225875,2230,2230,2230,2230,0
20230601,165300,157225875,2230,2230,2230,2230,0
20230601,165200,157225875,2230,2230,2230,2230,0
20230601,165100,157225875,2230,2230,2230,2230,0
20230601,165000,157225875,2230,2230,2230,2230,0
20230601,164900,157225875,2230,2230,2230,2230,0
20230601,164800,157225875,2230,2230,2230,2230,0
20230601,164700,157225875,2230,2230,2230,2230,0
20230601,164600,157225875,2230,2230,2230,2230,0
20230601,164500,157225875,2230,2230,2230,2230,0
20230601,164400,157225875,2230,2230,2230,2230,0
20230601,164300,157225875,2230,2230,2230,2230,0
20230601,164200,157225875,2230,2230,2230,2230,0
20230601,164100,157225875,2230,2230,2230,2230,0
20230601,164000,157225875,2230,2230,2230,2230,0
20230601,163900,157225875,2230,2230,2230,2230,0
20230601,163800,157225875,2230,2230,2230,2230,0
20230601,163700,157225875,2230,2230,2230,2230,0
20230601,163600,157225875,2230,2230,2230,2230,0
20230601,163500,157225875,2230,2230,2230,2230,0
20230601,163400,157225875,2230,2230,2230,2230,0
20230601,163300,157225875,2230,2230,2230,2230,0
20230601,163200,157225875,2230,2230,2230,2230,0
20230601,163100,157225875,2230,2230,2230,2230,0
20230601,163000,157225875,2230,2230,2230,2230,1005
20230601,162900,157225875,2230,2230,2230,2230,0
20230601,162800,157225875,2230,2230,2230,2230,0
20230601,162700,157225875,2230,2230,2230,2230,0
20230601,162600,157225875,2230,2230,2230,2230,0
20230601,162500,157225875,2230,2230,2230,2230,0
20230601,162400,157225875,2230,2230,2230,2230,0
20230601,162300,157225875,2230,2230,2230,2230,0
20230601,162200,157225875,2230,2230,2230,2230,0
20230601,162100,157225875,2230,2230,2230,2230,0
20230601,162000,157225875,2230,2230,2230,2230,0
20230601,161900,157225875,2230,2230,2230,2230,0
20230601,161800,157225875,2230,2230,2230,2230,0
20230601,161700,157225875,2230,2230,2230,2230,0
20230601,161600,157225875,2230,2230,2230,2230,0
20230601,161500,157225875,2230,2230,2230,2230,0
20230601,161400,157225875,2230,2230,2230,2230,0
20230601,161300,157225875,2230,2230,2230,2230,0
20230601,161200,157225875,2230,2230,2230,2230,0
20230601,161100,157225875,2230,2230,2230,2230,0
20230601,161000,157225875,2230,2230,2230,2230,0
20230601,160900,157225875,2230,2230,2230,2230,0
20230601,160800,157225875,2230,2230,2230,2230,0
20230601,160700,157225875,2230,2230,2230,2230,0
20230601,160600,157225875,2230,2230,2230,2230,0
20230601,160500,157225875,2230,2230,2230,2230,0
20230601,160400,157225875,2230,2230,2230,2230,0
20230601,160300,157225875,2230,2230,2230,2230,0
20230601,160200,157225875,2230,2230,2230,2230,0
20230601,160100,157225875,2230,2230,2230,2230,0
20230601,160000,157225875,2230,2230,2230,2230,1005
20230601,155900,157225875,2230,2230,2230,2230,0
20230601,155800,157225875,2230,2230,2230,2230,0
20230601,155700,157225875,2230,2230,2230,2230,0
20230601,155600,157225875,2230,2230,2230,2230,0
20230601,155500,157225875,2230,2230,2230,2230,0
20230601,155400,157225875,2230,2230,2230,2230,0
20230601,155300,157225875,2230,2230,2230,2230,0
20230601,155200,157225875,2230,2230,2230,2230,0
20230601,155100,157225875,2230,2230,2230,2230,0
20230601,155000,157225875,2230,2230,2230,2230,0
20230601,154900,157225875,2230,2230,2230,2230,0
20230601,154800,157225875,2230,2230,2230,2230,0
20230601,154700,157225875,2230,2230,2230,2230,0
20230601,154600,157225875,2230,2230,2230,2230,0
20230601,154500,157225875,2230,2230,2230,2230,0
20230601,154400,157225875,2230,2230,2230,2230,0
20230601,154300,157225875,2230,2230,2230,2230,0
20230601,154200,157225875,2230,2230,2230,2230,0
20230601,154100,157225875,2230,2230,2230,2230,0
20230601,154000,157225875,2230,2230,2230,2230,0
20230601,153900,157225875,2230,2230,2230,2230,0
20230601,153800,157225875,2230,2230,2230,2230,0
20230601,153700,157225875,2230,2230,2230,2230,0
20230601,153600,157225875,2230,2230,2230,2230,0
20230601,153500,157225875,2230,2230,2230,2230,0
20230601,153400,157225875,2230,2230,2230,2230,0
20230601,153300,157225875,2230,2230,2230,2230,0
20230601,153200,157225875,2230,2230,2230,2230,0
20230601,153100,157225875,2230,2230,2230,2230,0
20230601,153000,157225875,2230,2230,2230,2230,2010
20230601,152900,154984725,2220,2220,2220,2220,0
20230601,152800,154984725,2220,2220,2220,2220,0
20230601,152700,154984725,2220,2220,2220,2220,0
20230601,152600,154984725,2220,2220,2220,2220,0
20230601,152500,154984725,2220,2220,2220,2220,0
20230601,152400,154984725,2220,2220,2220,2220,0
20230601,152300,154984725,2220,2220,2220,2220,0
20230601,152200,154984725,2220,2220,2220,2220,0
20230601,152100,154984725,2220,2220,2220,2220,0
20230601,152000,154984725,2220,2220,2220,2220,0
20230601,151900,154984725,2220,2220,2220,2220,12
20230601,151800,154958085,2225,2220,2225,2220,953
20230601,151700,152841565,2225,2225,2225,2225,0
20230601,151600,152841565,2225,2225,2225,2225,0
20230601,151500,152841565,2225,2225,2225,2225,1
20230601,151400,152839340,2225,2225,2225,2225,6
20230601,151300,152825990,2220,2220,2220,2220,12
20230601,151200,152799350,2220,2220,2220,2220,12
20230601,151100,152772710,2220,2225,2225,2220,236
20230601,151000,152247770,2225,2225,2225,2225,12
20230601,150900,152221070,2230,2230,2230,2230,0
20230601,150800,152221070,2230,2230,2230,2230,0
20230601,150700,152221070,2230,2230,2230,2230,0
20230601,150600,152221070,2230,2225,2230,2225,32
20230601,150500,152149860,2225,2225,2225,2225,447
20230601,150400,151155285,2225,2225,2225,2225,33
20230601,150300,151081860,2225,2225,2225,2225,0
20230601,150200,151081860,2225,2225,2225,2225,1
20230601,150100,151079635,2225,2225,2225,2225,1
20230601,150000,151077410,2225,2225,2225,2225,0
20230601,145900,151077410,2225,2225,2225,2225,247
20230601,145800,150527835,2225,2225,2225,2225,0
20230601,145700,150527835,2225,2225,2225,2225,0
20230601,145600,150527835,2225,2225,2225,2225,0
20230601,145500,150527835,2225,2225,2225,2225,0
20230601,145400,150527835,2225,2220,2225,2220,8
20230601,145300,150510065,2220,2220,2220,2220,155
20230601,145200,150165965,2220,2220,2220,2220,0
20230601,145100,150165965,2220,2220,2220,2220,700
20230601,145000,148611965,2220,2220,2220,2220,27
20230601,144900,148552025,2220,2220,2220,2220,1375
20230601,144800,145499525,2220,2215,2220,2215,11
20230601,144700,145475150,2220,2220,2220,2220,380
20230601,144600,144631550,2220,2220,2220,2220,0
20230601,144500,144631550,2220,2220,2220,2220,0
20230601,144400,144631550,2220,2220,2220,2220,112
20230601,144300,144382910,2220,2220,2220,2220,0
20230601,144200,144382910,2220,2220,2220,2220,0
20230601,144100,144382910,2220,2220,2220,2220,0
20230601,144000,144382910,2220,2220,2220,2220,50
20230601,143900,144271910,2220,2220,2220,2220,16
20230601,143800,144236390,2220,2220,2220,2220,0
20230601,143700,144236390,2220,2220,2220,2220,0
20230601,143600,144236390,2220,2220,2220,2220,0
20230601,143500,144236390,2220,2220,2220,2220,450
20230601,143400,143237390,2220,2220,2220,2220,0
20230601,143300,143237390,2220,2220,2220,2220,0
20230601,143200,143237390,2220,2220,2220,2220,0
20230601,143100,143237390,2220,2220,2220,2220,0
20230601,143000,143237390,2220,2220,2220,2215,295
20230601,142900,142582495,2220,2220,2220,2220,0
20230601,142800,142582495,2220,2220,2220,2220,37
20230601,142700,142500355,2220,2220,2220,2220,0
20230601,142600,142500355,2220,2220,2220,2220,0
20230601,142500,142500355,2220,2220,2220,2220,0
20230601,142400,142500355,2220,2220,2220,2220,0
20230601,142300,142500355,2220,2220,2220,2220,0
20230601,142200,142500355,2220,2220,2220,2220,156
20230601,142100,142154035,2220,2220,2220,2220,0
20230601,142000,142154035,2220,2220,2220,2220,50
20230601,141900,142043035,2220,2220,2220,2220,0
20230601,141800,142043035,2220,2220,2220,2220,0
20230601,141700,142043035,2220,2220,2220,2220,0
20230601,141600,142043035,2220,2220,2220,2220,0
20230601,141500,142043035,2220,2220,2220,2220,44
20230601,141400,141945355,2215,2215,2215,2215,70
20230601,141300,141790305,2220,2220,2220,2220,1
20230601,141200,141788085,2215,2215,2215,2215,49
20230601,141100,141679550,2215,2215,2215,2215,0
20230601,141000,141679550,2215,2215,2215,2215,27
20230601,140900,141619745,2215,2215,2215,2215,0
20230601,140800,141619745,2215,2215,2215,2215,0
20230601,140700,141619745,2215,2215,2215,2215,5
20230601,140600,141608670,2215,2215,2215,2215,0
20230601,140500,141608670,2215,2215,2215,2215,57
20230601,140400,141482415,2215,2215,2215,2215,1
20230601,140300,141480200,2210,2215,2215,2210,22
20230601,140200,141431570,2215,2215,2215,2215,0
20230601,140100,141431570,2215,2215,2215,2215,0
20230601,140000,141431570,2215,2215,2215,2215,61
20230601,135900,141296455,2215,2210,2215,2210,267
20230601,135800,140705310,2210,2210,2210,2210,54
20230601,135700,140585970,2210,2210,2210,2210,344
20230601,135600,139825730,2210,2210,2210,2210,4
20230601,135500,139816890,2210,2200,2210,2200,1112
20230601,135400,137361450,2200,2200,2200,2200,15
20230601,135300,137328450,2210,2210,2210,2210,253
20230601,135200,136769320,2210,2210,2210,2210,0
20230601,135100,136769320,2210,2210,2210,2210,142
20230601,135000,136455500,2210,2210,2210,2210,28
20230601,134900,136393620,2210,2210,2210,2210,0
20230601,134800,136393620,2210,2210,2210,2210,0
20230601,134700,136393620,2210,2210,2210,2210,0
20230601,134600,136393620,2210,2205,2210,2205,1061
20230601,134500,134054110,2210,2210,2210,2210,1419
20230601,134400,130918120,2215,2215,2215,2215,0
20230601,134300,130918120,2215,2215,2215,2215,126
20230601,134200,130639030,2215,2215,2215,2215,7
20230601,134100,130623525,2220,2220,2220,2220,0
20230601,134000,130623525,2220,2220,2220,2220,50
20230601,133900,130512525,2220,2220,2220,2220,1
20230601,133800,130510305,2210,2210,2210,2210,64
20230601,133700,130368865,2220,2220,2220,2220,0
20230601,133600,130368865,2220,2220,2220,2220,0
20230601,133500,130368865,2220,2220,2220,2220,0
20230601,133400,130368865,2220,2220,2220,2220,500
20230601,133300,129258865,2220,2220,2220,2220,0
20230601,133200,129258865,2220,2220,2220,2220,0
20230601,133100,129258865,2220,2220,2220,2220,81
20230601,133000,129079045,2220,2220,2220,2220,28
20230601,132900,129016885,2220,2215,2220,2210,1457
20230601,132800,125792210,2220,2220,2220,2220,268
20230601,132700,125197250,2220,2220,2220,2220,0
20230601,132600,125197250,2220,2220,2220,2220,0
20230601,132500,125197250,2220,2220,2220,2220,90
20230601,132400,124997450,2220,2220,2220,2220,0
20230601,132300,124997450,2220,2220,2220,2220,0
20230601,132200,124997450,2220,2220,2220,2220,0
20230601,132100,124997450,2220,2220,2220,2220,0
20230601,132000,124997450,2220,2220,2220,2220,52
20230601,131900,124882010,2220,2220,2220,2220,0
20230601,131800,124882010,2220,2220,2220,2220,0
20230601,131700,124882010,2220,2220,2220,2220,0
20230601,131600,124882010,2220,2220,2220,2220,0
20230601,131500,124882010,2220,2220,2220,2220,2
20230601,131400,124877570,2220,2220,2220,2220,0
20230601,131300,124877570,2220,2220,2220,2220,56
20230601,131200,124753250,2220,2220,2220,2220,0
20230601,131100,124753250,2220,2220,2220,2220,0
20230601,131000,124753250,2220,2220,2220,2220,30
20230601,130900,124686650,2220,2220,2220,2220,0
20230601,130800,124686650,2220,2220,2220,2220,0
20230601,130700,124686650,2220,2220,2220,2220,0
20230601,130600,124686650,2220,2220,2220,2220,0
20230601,130500,124686650,2220,2220,2220,2220,25
20230601,130400,124631150,2220,2220,2220,2220,1
20230601,130300,124628930,2200,2200,2200,2200,19
20230601,130200,124587130,2220,2220,2220,2220,0
20230601,130100,124587130,2220,2220,2220,2220,0
20230601,130000,124587130,2220,2220,2220,2220,52
20230601,125900,124471690,2220,2220,2220,2220,0
20230601,125800,124471690,2220,2220,2220,2220,0
20230601,125700,124471690,2220,2200,2220,2200,278
20230601,125600,123854730,2220,2220,2220,2220,110
20230601,125500,123610530,2220,2220,2220,2220,381
20230601,125400,122764710,2220,2220,2220,2220,0
20230601,125300,122764710,2220,2220,2220,2220,235
20230601,125200,122243010,2220,2220,2220,2220,0
20230601,125100,122243010,2220,2210,2220,2200,19
20230601,125000,122201075,2220,2220,2220,2220,30
20230601,124900,122134475,2220,2220,2220,2220,2
20230601,124800,122130035,2215,2215,2215,2215,0
20230601,124700,122130035,2215,2215,2215,2215,0
20230601,124600,122130035,2215,2215,2215,2215,663
20230601,124500,120661490,2215,2220,2220,2215,59
20230601,124400,120530520,2220,2220,2220,2220,1
20230601,124300,120528300,2220,2220,2220,2220,0
20230601,124200,120528300,2220,2220,2220,2220,0
20230601,124100,120528300,2220,2220,2220,2220,0
20230601,124000,120528300,2220,2220,2220,2200,578
20230601,123900,119255660,2220,2200,2220,2200,18
20230601,123800,119216040,2220,2220,2220,2220,0
20230601,123700,119216040,2220,2220,2220,2220,0
20230601,123600,119216040,2220,2220,2220,2220,0
20230601,123500,119216040,2220,2220,2220,2220,2
20230601,123400,119211600,2220,2200,2220,2200,137
20230601,123300,118907480,2220,2220,2220,2220,0
20230601,123200,118907480,2220,2220,2220,2220,0
20230601,123100,118907480,2220,2220,2220,2220,417
20230601,123000,117981740,2220,2225,2225,2220,60
20230601,122900,117848400,2220,2220,2220,2220,50
20230601,122800,117737400,2225,2225,2225,2220,363
20230601,122700,116931525,2220,2205,2220,2200,131
20230601,122600,116641040,2230,2220,2230,2220,269
20230601,122500,116041560,2220,2220,2220,2220,84
20230601,122400,115855080,2220,2220,2220,2220,201
20230601,122300,115408860,2205,2205,2205,2205,0
20230601,122200,115408860,2205,2205,2205,2205,0
20230601,122100,115408860,2205,2205,2205,2205,0
20230601,122000,115408860,2205,2205,2205,2205,946
20230601,121900,113322930,2205,2205,2205,2205,0
20230601,121800,113322930,2205,2205,2205,2205,159
20230601,121700,112972335,2205,2205,2205,2205,104
20230601,121600,112743015,2230,2230,2230,2230,0
20230601,121500,112743015,2230,2205,2230,2205,62
20230601,121400,112605235,2230,2230,2230,2230,0
20230601,121300,112605235,2230,2230,2230,2230,0
20230601,121200,112605235,2230,2230,2230,2230,0
20230601,121100,112605235,2230,2230,2230,2230,0
20230601,121000,112605235,2230,2230,2230,2230,28
20230601,120900,112542795,2230,2230,2230,2230,0
20230601,120800,112542795,2230,2215,2230,2215,1360
20230601,120700,109519320,2215,2215,2215,2215,0
20230601,120600,109519320,2215,2215,2215,2205,7214
20230601,120500,93586910,2220,2220,2220,2220,1
20230601,120400,93584690,2215,2215,2215,2215,521
20230601,120300,92430675,2215,2215,2215,2215,17
20230601,120200,92393020,2220,2220,2220,2220,0
20230601,120100,92393020,2220,2220,2220,2220,69
20230601,120000,92239840,2220,2220,2220,2220,51
20230601,115900,92126620,2220,2220,2220,2220,0
20230601,115800,92126620,2220,2220,2220,2220,0
20230601,115700,92126620,2220,2220,2220,2220,0
20230601,115600,92126620,2220,2220,2220,2220,0
20230601,115500,92126620,2220,2220,2220,2220,268
20230601,115400,91531660,2220,2220,2220,2220,0
20230601,115300,91531660,2220,2220,2220,2220,0
20230601,115200,91531660,2220,2220,2220,2220,0
20230601,115100,91531660,2220,2215,2220,2215,19
20230601,115000,91489565,2220,2220,2220,2220,28
20230601,114900,91427405,2220,2220,2220,2220,0
20230601,114800,91427405,2220,2220,2220,2220,38
20230601,114700,91343045,2220,2220,2220,2220,10
20230601,114600,91320845,2220,2220,2220,2220,0
20230601,114500,91320845,2220,2220,2220,2220,0
20230601,114400,91320845,2220,2220,2220,2220,0
20230601,114300,91320845,2220,2220,2220,2220,433
20230601,114200,90359585,2230,2230,2230,2230,0
20230601,114100,90359585,2230,2230,2230,2230,0
20230601,114000,90359585,2230,2230,2230,2230,51
20230601,113900,90245855,2230,2220,2230,2220,19
20230601,113800,90203655,2230,2230,2230,2230,0
20230601,113700,90203655,2230,2230,2230,2230,0
20230601,113600,90203655,2230,2215,2230,2215,53
20230601,113500,90086235,2230,2230,2230,2230,93
20230601,113400,89878845,2230,2230,2230,2230,0
20230601,113300,89878845,2230,2230,2230,2230,3
20230601,113200,89872155,2230,2230,2230,2230,0
20230601,113100,89872155,2230,2230,2230,2230,0
20230601,113000,89872155,2230,2230,2230,2230,267
20230601,112900,89276745,2230,2230,2230,2230,0
20230601,112800,89276745,2230,2215,2230,2215,27
20230601,112700,89216895,2215,2220,2220,2215,17
20230601,112600,89179220,2230,2230,2230,2230,0
20230601,112500,89179220,2230,2230,2230,2230,117
20230601,112400,88918310,2215,2230,2230,2215,1385
20230601,112300,85843470,2230,2230,2230,2230,0
20230601,112200,85843470,2230,2230,2230,2230,1
20230601,112100,85841240,2225,2225,2225,2225,2
20230601,112000,85836790,2230,2230,2230,2230,116
20230601,111900,85578110,2225,2225,2225,2225,6
20230601,111800,85564760,2230,2230,2230,2230,0
20230601,111700,85564760,2230,2230,2230,2230,243
20230601,111600,85022870,2230,2230,2230,2230,0
20230601,111500,85022870,2230,2225,2230,2215,80
20230601,111400,84844765,2230,2230,2230,2230,5
20230601,111300,84833615,2215,2220,2220,2215,4000
20230601,111200,75964970,2230,2230,2230,2230,23
20230601,111100,75913680,2230,2230,2230,2230,0
20230601,111000,75913680,2230,2230,2230,2230,88
20230601,110900,75717440,2230,2230,2230,2230,0
20230601,110800,75717440,2230,2230,2230,2230,5
20230601,110700,75706290,2230,2230,2230,2230,0
20230601,110600,75706290,2230,2230,2230,2230,0
20230601,110500,75706290,2230,2225,2230,2225,60
20230601,110400,75572515,2230,2230,2230,2230,0
20230601,110300,75572515,2230,2230,2230,2230,0
20230601,110200,75572515,2230,2230,2230,2230,5
20230601,110100,75561365,2230,2230,2230,2230,4
20230601,110000,75552445,2230,2230,2230,2230,111
20230601,105900,75304915,2215,2215,2215,2215,50
20230601,105800,75194165,2230,2230,2230,2230,0
20230601,105700,75194165,2230,2230,2230,2230,0
20230601,105600,75194165,2230,2230,2230,2230,29
20230601,105500,75129495,2230,2220,2230,2220,113
20230601,105400,74878605,2220,2230,2230,2220,46
20230601,105300,74776465,2230,2230,2230,2230,1415
20230601,105200,71621015,2230,2230,2230,2230,0
20230601,105100,71621015,2230,2230,2230,2230,0
20230601,105000,71621015,2230,2230,2230,2230,88
20230601,104900,71424775,2230,2230,2230,2230,0
20230601,104800,71424775,2230,2230,2230,2230,0
20230601,104700,71424775,2230,2230,2230,2230,0
20230601,104600,71424775,2230,2230,2230,2230,0
20230601,104500,71424775,2230,2230,2230,2230,67
20230601,104400,71275365,2230,2230,2230,2230,44
20230601,104300,71177245,2230,2230,2230,2230,60
20230601,104200,71043445,2230,2230,2230,2230,0
20230601,104100,71043445,2230,2230,2230,2230,0
20230601,104000,71043445,2230,2230,2230,2230,277
20230601,103900,70425735,2215,2215,2215,2215,0
20230601,103800,70425735,2215,2220,2220,2215,700
20230601,103700,68875140,2230,2230,2230,2230,0
20230601,103600,68875140,2230,2230,2230,2230,0
20230601,103500,68875140,2230,2230,2230,2230,0
20230601,103400,68875140,2230,2230,2230,2230,1
20230601,103300,68872910,2230,2230,2230,2230,2
20230601,103200,68868450,2235,2235,2235,2235,0
20230601,103100,68868450,2235,2220,2235,2220,408
20230601,103000,67956660,2235,2225,2235,2225,28
20230601,102900,67894090,2220,2220,2220,2220,74
20230601,102800,67729810,2220,2220,2220,2220,1
20230601,102700,67727590,2225,2225,2225,2225,0
20230601,102600,67727590,2225,2225,2225,2225,698
20230601,102500,66174540,2225,2225,2225,2225,0
20230601,102400,66174540,2225,2225,2225,2225,0
20230601,102300,66174540,2225,2225,2225,2225,0
20230601,102200,66174540,2225,2225,2225,2225,268
20230601,102100,65578240,2225,2225,2225,2225,0
20230601,102000,65578240,2225,2225,2225,2225,51
20230601,101900,65464765,2225,2225,2225,2225,0
20230601,101800,65464765,2225,2225,2225,2225,0
20230601,101700,65464765,2225,2225,2225,2225,50
20230601,101600,65353515,2225,2225,2225,2225,287
20230601,101500,64714940,2235,2235,2235,2235,102
20230601,101400,64486970,2235,2235,2235,2235,0
20230601,101300,64486970,2235,2235,2235,2235,0
20230601,101200,64486970,2235,2235,2235,2235,0
20230601,101100,64486970,2235,2235,2235,2235,0
20230601,101000,64486970,2235,2235,2235,2235,28
20230601,100900,64424390,2240,2240,2240,2240,0
20230601,100800,64424390,2240,2240,2240,2240,0
20230601,100700,64424390,2240,2215,2240,2215,2
20230601,100600,64419935,2220,2230,2230,2220,2043
20230601,100500,59882915,2240,2235,2240,2235,75
20230601,100400,59714945,2230,2230,2230,2230,21
20230601,100300,59668115,2235,2230,2235,2230,714
20230601,100200,58074635,2240,2240,2240,2240,0
20230601,100100,58074635,2240,2240,2240,2240,0
20230601,100000,58074635,2240,2240,2240,2240,51
20230601,095900,57960395,2235,2235,2235,2235,1
20230601,095800,57958160,2210,2210,2210,2210,0
20230601,095700,57958160,2210,2240,2240,2210,4018
20230601,095600,49030830,2240,2240,2240,2240,0
20230601,095500,49030830,2240,2240,2240,2240,4
20230601,095400,49021870,2245,2245,2245,2245,0
20230601,095300,49021870,2245,2250,2250,2245,839
20230601,095200,47138310,2245,2245,2245,2245,4
20230601,095100,47129330,2250,2245,2250,2245,375
20230601,095000,46286115,2240,2240,2240,2240,741
20230601,094900,44626275,2240,2240,2240,2240,0
20230601,094800,44626275,2240,2240,2240,2240,0
20230601,094700,44626275,2240,2225,2240,2225,72
20230601,094600,44466060,2225,2225,2225,2225,12
20230601,094500,44439360,2230,2235,2235,2230,462
20230601,094400,43408290,2240,2240,2240,2240,30
20230601,094300,43341090,2250,2250,2250,2250,0
20230601,094200,43341090,2250,2250,2250,2250,0
20230601,094100,43341090,2250,2240,2250,2240,113
20230601,094000,43086935,2240,2240,2240,2240,52
20230601,093900,42970455,2240,2235,2240,2225,703
20230601,093800,41403845,2240,2240,2240,2235,24
20230601,093700,41350110,2240,2245,2250,2240,44
20230601,093600,41251265,2245,2245,2245,2245,157
20230601,093500,40898800,2245,2245,2245,2245,1
20230601,093400,40896555,2245,2245,2245,2245,157
20230601,093300,40544090,2250,2245,2250,2245,856
20230601,093200,38621080,2240,2240,2240,2240,38
20230601,093100,38535960,2240,2245,2245,2240,12
20230601,093000,38509070,2240,2245,2245,2240,528
20230601,092900,37326210,2245,2245,2245,2240,231
20230601,092800,36807650,2245,2245,2245,2245,0
20230601,092700,36807650,2245,2245,2245,2245,0
20230601,092600,36807650,2245,2240,2245,2235,59
20230601,092500,36675750,2245,2230,2245,2230,3418
20230601,092400,29051125,2230,2225,2230,2220,102
20230601,092300,28824400,2225,2225,2225,2225,126
20230601,092200,28544050,2225,2230,2230,2225,33
20230601,092100,28470615,2225,2225,2225,2225,7
20230601,092000,28455040,2225,2230,2230,2225,288
20230601,091900,27813485,2230,2230,2230,2230,112
20230601,091800,27563725,2225,2225,2225,2225,0
20230601,091700,27563725,2225,2230,2230,2225,694
20230601,091600,26019560,2225,2225,2225,2225,182
20230601,091500,25614610,2225,2225,2225,2225,0
20230601,091400,25614610,2225,2225,2225,2225,0
20230601,091300,25614610,2225,2220,2225,2220,921
20230601,091200,23565480,2210,2210,2210,2210,28
20230601,091100,23503600,2225,2225,2225,2225,0
20230601,091000,23503600,2225,2225,2225,2225,0
20230601,090900,23503600,2225,2225,2225,2225,0
20230601,090800,23503600,2225,2225,2225,2225,0
20230601,090700,23503600,2225,2215,2225,2210,613
20230601,090600,22148835,2225,2225,2225,2210,566
20230601,090500,20893810,2225,2220,2225,2220,57
20230601,090400,20767265,2230,2230,2230,2230,1000
20230601,090300,18537265,2220,2220,2230,2220,1009
20230601,090200,16290365,2220,2215,2220,2215,1401
20230601,090100,13184645,2220,2220,2220,2220,0
20230601,090000,13184645,2220,2230,2230,2215,5915