KissMeData/067010/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205100,194389535,3605,3605,3605,3605,2515
20230601,205000,194389535,3605,3605,3605,3605,0
20230601,204900,194389535,3605,3605,3605,3605,0
20230601,204800,194389535,3605,3605,3605,3605,0
20230601,204700,194389535,3605,3605,3605,3605,0
20230601,204600,194389535,3605,3605,3605,3605,0
20230601,204500,194389535,3605,3605,3605,3605,0
20230601,204400,194389535,3605,3605,3605,3605,0
20230601,204300,194389535,3605,3605,3605,3605,0
20230601,204200,194389535,3605,3605,3605,3605,0
20230601,204100,194389535,3605,3605,3605,3605,0
20230601,204000,194389535,3605,3605,3605,3605,0
20230601,203900,194389535,3605,3605,3605,3605,0
20230601,203800,194389535,3605,3605,3605,3605,0
20230601,203700,194389535,3605,3605,3605,3605,0
20230601,203600,194389535,3605,3605,3605,3605,0
20230601,203500,194389535,3605,3605,3605,3605,0
20230601,203400,194389535,3605,3605,3605,3605,0
20230601,203300,194389535,3605,3605,3605,3605,0
20230601,203200,194389535,3605,3605,3605,3605,0
20230601,203100,194389535,3605,3605,3605,3605,0
20230601,203000,194389535,3605,3605,3605,3605,0
20230601,202900,194389535,3605,3605,3605,3605,0
20230601,202800,194389535,3605,3605,3605,3605,0
20230601,202700,194389535,3605,3605,3605,3605,0
20230601,202600,194389535,3605,3605,3605,3605,0
20230601,202500,194389535,3605,3605,3605,3605,0
20230601,202400,194389535,3605,3605,3605,3605,0
20230601,202300,194389535,3605,3605,3605,3605,0
20230601,202200,194389535,3605,3605,3605,3605,0
20230601,202100,194389535,3605,3605,3605,3605,2515
20230601,202000,194389535,3605,3605,3605,3605,0
20230601,201900,194389535,3605,3605,3605,3605,0
20230601,201800,194389535,3605,3605,3605,3605,0
20230601,201700,194389535,3605,3605,3605,3605,0
20230601,201600,194389535,3605,3605,3605,3605,0
20230601,201500,194389535,3605,3605,3605,3605,0
20230601,201400,194389535,3605,3605,3605,3605,0
20230601,201300,194389535,3605,3605,3605,3605,0
20230601,201200,194389535,3605,3605,3605,3605,0
20230601,201100,194389535,3605,3605,3605,3605,0
20230601,201000,194389535,3605,3605,3605,3605,0
20230601,200900,194389535,3605,3605,3605,3605,0
20230601,200800,194389535,3605,3605,3605,3605,0
20230601,200700,194389535,3605,3605,3605,3605,0
20230601,200600,194389535,3605,3605,3605,3605,0
20230601,200500,194389535,3605,3605,3605,3605,0
20230601,200400,194389535,3605,3605,3605,3605,0
20230601,200300,194389535,3605,3605,3605,3605,0
20230601,200200,194389535,3605,3605,3605,3605,0
20230601,200100,194389535,3605,3605,3605,3605,0
20230601,200000,194389535,3605,3605,3605,3605,0
20230601,195900,194389535,3605,3605,3605,3605,0
20230601,195800,194389535,3605,3605,3605,3605,0
20230601,195700,194389535,3605,3605,3605,3605,0
20230601,195600,194389535,3605,3605,3605,3605,0
20230601,195500,194389535,3605,3605,3605,3605,0
20230601,195400,194389535,3605,3605,3605,3605,0
20230601,195300,194389535,3605,3605,3605,3605,0
20230601,195200,194389535,3605,3605,3605,3605,0
20230601,195100,194389535,3605,3605,3605,3605,2515
20230601,195000,194389535,3605,3605,3605,3605,0
20230601,194900,194389535,3605,3605,3605,3605,0
20230601,194800,194389535,3605,3605,3605,3605,0
20230601,194700,194389535,3605,3605,3605,3605,0
20230601,194600,194389535,3605,3605,3605,3605,0
20230601,194500,194389535,3605,3605,3605,3605,0
20230601,194400,194389535,3605,3605,3605,3605,0
20230601,194300,194389535,3605,3605,3605,3605,0
20230601,194200,194389535,3605,3605,3605,3605,0
20230601,194100,194389535,3605,3605,3605,3605,0
20230601,194000,194389535,3605,3605,3605,3605,0
20230601,193900,194389535,3605,3605,3605,3605,0
20230601,193800,194389535,3605,3605,3605,3605,0
20230601,193700,194389535,3605,3605,3605,3605,0
20230601,193600,194389535,3605,3605,3605,3605,0
20230601,193500,194389535,3605,3605,3605,3605,0
20230601,193400,194389535,3605,3605,3605,3605,0
20230601,193300,194389535,3605,3605,3605,3605,0
20230601,193200,194389535,3605,3605,3605,3605,0
20230601,193100,194389535,3605,3605,3605,3605,0
20230601,193000,194389535,3605,3605,3605,3605,0
20230601,192900,194389535,3605,3605,3605,3605,0
20230601,192800,194389535,3605,3605,3605,3605,0
20230601,192700,194389535,3605,3605,3605,3605,0
20230601,192600,194389535,3605,3605,3605,3605,0
20230601,192500,194389535,3605,3605,3605,3605,0
20230601,192400,194389535,3605,3605,3605,3605,0
20230601,192300,194389535,3605,3605,3605,3605,0
20230601,192200,194389535,3605,3605,3605,3605,0
20230601,192100,194389535,3605,3605,3605,3605,2515
20230601,192000,194389535,3605,3605,3605,3605,0
20230601,191900,194389535,3605,3605,3605,3605,0
20230601,191800,194389535,3605,3605,3605,3605,0
20230601,191700,194389535,3605,3605,3605,3605,0
20230601,191600,194389535,3605,3605,3605,3605,0
20230601,191500,194389535,3605,3605,3605,3605,0
20230601,191400,194389535,3605,3605,3605,3605,0
20230601,191300,194389535,3605,3605,3605,3605,0
20230601,191200,194389535,3605,3605,3605,3605,0
20230601,191100,194389535,3605,3605,3605,3605,0
20230601,191000,194389535,3605,3605,3605,3605,0
20230601,190900,194389535,3605,3605,3605,3605,0
20230601,190800,194389535,3605,3605,3605,3605,0
20230601,190700,194389535,3605,3605,3605,3605,0
20230601,190600,194389535,3605,3605,3605,3605,0
20230601,190500,194389535,3605,3605,3605,3605,0
20230601,190400,194389535,3605,3605,3605,3605,0
20230601,190300,194389535,3605,3605,3605,3605,0
20230601,190200,194389535,3605,3605,3605,3605,0
20230601,190100,194389535,3605,3605,3605,3605,0
20230601,190000,194389535,3605,3605,3605,3605,0
20230601,185900,194389535,3605,3605,3605,3605,0
20230601,185800,194389535,3605,3605,3605,3605,0
20230601,185700,194389535,3605,3605,3605,3605,0
20230601,185600,194389535,3605,3605,3605,3605,0
20230601,185500,194389535,3605,3605,3605,3605,0
20230601,185400,194389535,3605,3605,3605,3605,0
20230601,185300,194389535,3605,3605,3605,3605,0
20230601,185200,194389535,3605,3605,3605,3605,0
20230601,185100,194389535,3605,3605,3605,3605,2515
20230601,185000,194389535,3605,3605,3605,3605,0
20230601,184900,194389535,3605,3605,3605,3605,0
20230601,184800,194389535,3605,3605,3605,3605,0
20230601,184700,194389535,3605,3605,3605,3605,0
20230601,184600,194389535,3605,3605,3605,3605,0
20230601,184500,194389535,3605,3605,3605,3605,0
20230601,184400,194389535,3605,3605,3605,3605,0
20230601,184300,194389535,3605,3605,3605,3605,0
20230601,184200,194389535,3605,3605,3605,3605,0
20230601,184100,194389535,3605,3605,3605,3605,0
20230601,184000,194389535,3605,3605,3605,3605,0
20230601,183900,194389535,3605,3605,3605,3605,0
20230601,183800,194389535,3605,3605,3605,3605,0
20230601,183700,194389535,3605,3605,3605,3605,0
20230601,183600,194389535,3605,3605,3605,3605,0
20230601,183500,194389535,3605,3605,3605,3605,0
20230601,183400,194389535,3605,3605,3605,3605,0
20230601,183300,194389535,3605,3605,3605,3605,0
20230601,183200,194389535,3605,3605,3605,3605,0
20230601,183100,194389535,3605,3605,3605,3605,0
20230601,183000,194389535,3605,3605,3605,3605,0
20230601,182900,194389535,3605,3605,3605,3605,0
20230601,182800,194389535,3605,3605,3605,3605,0
20230601,182700,194389535,3605,3605,3605,3605,0
20230601,182600,194389535,3605,3605,3605,3605,0
20230601,182500,194389535,3605,3605,3605,3605,0
20230601,182400,194389535,3605,3605,3605,3605,0
20230601,182300,194389535,3605,3605,3605,3605,0
20230601,182200,194389535,3605,3605,3605,3605,0
20230601,182100,194389535,3605,3605,3605,3605,2515
20230601,182000,194389535,3605,3605,3605,3605,0
20230601,181900,194389535,3605,3605,3605,3605,0
20230601,181800,194389535,3605,3605,3605,3605,0
20230601,181700,194389535,3605,3605,3605,3605,0
20230601,181600,194389535,3605,3605,3605,3605,0
20230601,181500,194389535,3605,3605,3605,3605,0
20230601,181400,194389535,3605,3605,3605,3605,0
20230601,181300,194389535,3605,3605,3605,3605,0
20230601,181200,194389535,3605,3605,3605,3605,0
20230601,181100,194389535,3605,3605,3605,3605,0
20230601,181000,194389535,3605,3605,3605,3605,0
20230601,180900,194389535,3605,3605,3605,3605,0
20230601,180800,194389535,3605,3605,3605,3605,0
20230601,180700,194389535,3605,3605,3605,3605,0
20230601,180600,194389535,3605,3605,3605,3605,0
20230601,180500,194389535,3605,3605,3605,3605,0
20230601,180400,194389535,3605,3605,3605,3605,0
20230601,180300,194389535,3605,3605,3605,3605,0
20230601,180200,194389535,3605,3605,3605,3605,0
20230601,180100,194389535,3605,3605,3605,3605,0
20230601,180000,194389535,3605,3605,3605,3605,0
20230601,175900,194389535,3605,3605,3605,3605,0
20230601,175800,194389535,3605,3605,3605,3605,0
20230601,175700,194389535,3605,3605,3605,3605,0
20230601,175600,194389535,3605,3605,3605,3605,0
20230601,175500,194389535,3605,3605,3605,3605,0
20230601,175400,194389535,3605,3605,3605,3605,0
20230601,175300,194389535,3605,3605,3605,3605,0
20230601,175200,194389535,3605,3605,3605,3605,0
20230601,175100,194389535,3605,3605,3605,3605,2515
20230601,175000,194389535,3605,3605,3605,3605,0
20230601,174900,194389535,3605,3605,3605,3605,0
20230601,174800,194389535,3605,3605,3605,3605,0
20230601,174700,194389535,3605,3605,3605,3605,0
20230601,174600,194389535,3605,3605,3605,3605,0
20230601,174500,194389535,3605,3605,3605,3605,0
20230601,174400,194389535,3605,3605,3605,3605,0
20230601,174300,194389535,3605,3605,3605,3605,0
20230601,174200,194389535,3605,3605,3605,3605,0
20230601,174100,194389535,3605,3605,3605,3605,0
20230601,174000,194389535,3605,3605,3605,3605,0
20230601,173900,194389535,3605,3605,3605,3605,0
20230601,173800,194389535,3605,3605,3605,3605,0
20230601,173700,194389535,3605,3605,3605,3605,0
20230601,173600,194389535,3605,3605,3605,3605,0
20230601,173500,194389535,3605,3605,3605,3605,0
20230601,173400,194389535,3605,3605,3605,3605,0
20230601,173300,194389535,3605,3605,3605,3605,0
20230601,173200,194389535,3605,3605,3605,3605,0
20230601,173100,194389535,3605,3605,3605,3605,0
20230601,173000,194389535,3605,3605,3605,3605,0
20230601,172900,194389535,3605,3605,3605,3605,0
20230601,172800,194389535,3605,3605,3605,3605,0
20230601,172700,194389535,3605,3605,3605,3605,0
20230601,172600,194389535,3605,3605,3605,3605,0
20230601,172500,194389535,3605,3605,3605,3605,0
20230601,172400,194389535,3605,3605,3605,3605,0
20230601,172300,194389535,3605,3605,3605,3605,0
20230601,172200,194389535,3605,3605,3605,3605,0
20230601,172100,194389535,3605,3605,3605,3605,2515
20230601,172000,194389535,3605,3605,3605,3605,0
20230601,171900,194389535,3605,3605,3605,3605,0
20230601,171800,194389535,3605,3605,3605,3605,0
20230601,171700,194389535,3605,3605,3605,3605,0
20230601,171600,194389535,3605,3605,3605,3605,0
20230601,171500,194389535,3605,3605,3605,3605,0
20230601,171400,194389535,3605,3605,3605,3605,0
20230601,171300,194389535,3605,3605,3605,3605,0
20230601,171200,194389535,3605,3605,3605,3605,0
20230601,171100,194389535,3605,3605,3605,3605,0
20230601,171000,194389535,3605,3605,3605,3605,0
20230601,170900,194389535,3605,3605,3605,3605,0
20230601,170800,194389535,3605,3605,3605,3605,0
20230601,170700,194389535,3605,3605,3605,3605,0
20230601,170600,194389535,3605,3605,3605,3605,0
20230601,170500,194389535,3605,3605,3605,3605,0
20230601,170400,194389535,3605,3605,3605,3605,0
20230601,170300,194389535,3605,3605,3605,3605,0
20230601,170200,194389535,3605,3605,3605,3605,0
20230601,170100,194389535,3605,3605,3605,3605,0
20230601,170000,194389535,3605,3605,3605,3605,0
20230601,165900,194389535,3605,3605,3605,3605,0
20230601,165800,194389535,3605,3605,3605,3605,0
20230601,165700,194389535,3605,3605,3605,3605,0
20230601,165600,194389535,3605,3605,3605,3605,0
20230601,165500,194389535,3605,3605,3605,3605,0
20230601,165400,194389535,3605,3605,3605,3605,0
20230601,165300,194389535,3605,3605,3605,3605,0
20230601,165200,194389535,3605,3605,3605,3605,0
20230601,165100,194389535,3605,3605,3605,3605,2515
20230601,165000,194389535,3605,3605,3605,3605,0
20230601,164900,194389535,3605,3605,3605,3605,0
20230601,164800,194389535,3605,3605,3605,3605,0
20230601,164700,194389535,3605,3605,3605,3605,0
20230601,164600,194389535,3605,3605,3605,3605,0
20230601,164500,194389535,3605,3605,3605,3605,0
20230601,164400,194389535,3605,3605,3605,3605,0
20230601,164300,194389535,3605,3605,3605,3605,0
20230601,164200,194389535,3605,3605,3605,3605,0
20230601,164100,194389535,3605,3605,3605,3605,0
20230601,164000,194389535,3605,3605,3605,3605,0
20230601,163900,194389535,3605,3605,3605,3605,0
20230601,163800,194389535,3605,3605,3605,3605,0
20230601,163700,194389535,3605,3605,3605,3605,0
20230601,163600,194389535,3605,3605,3605,3605,0
20230601,163500,194389535,3605,3605,3605,3605,0
20230601,163400,194389535,3605,3605,3605,3605,0
20230601,163300,194389535,3605,3605,3605,3605,0
20230601,163200,194389535,3605,3605,3605,3605,0
20230601,163100,194389535,3605,3605,3605,3605,0
20230601,163000,194389535,3605,3605,3605,3605,0
20230601,162900,194389535,3605,3605,3605,3605,0
20230601,162800,194389535,3605,3605,3605,3605,0
20230601,162700,194389535,3605,3605,3605,3605,0
20230601,162600,194389535,3605,3605,3605,3605,0
20230601,162500,194389535,3605,3605,3605,3605,0
20230601,162400,194389535,3605,3605,3605,3605,0
20230601,162300,194389535,3605,3605,3605,3605,0
20230601,162200,194389535,3605,3605,3605,3605,0
20230601,162100,194389535,3605,3605,3605,3605,2515
20230601,162000,194389535,3605,3605,3605,3605,0
20230601,161900,194389535,3605,3605,3605,3605,0
20230601,161800,194389535,3605,3605,3605,3605,0
20230601,161700,194389535,3605,3605,3605,3605,0
20230601,161600,194389535,3605,3605,3605,3605,0
20230601,161500,194389535,3605,3605,3605,3605,0
20230601,161400,194389535,3605,3605,3605,3605,0
20230601,161300,194389535,3605,3605,3605,3605,0
20230601,161200,194389535,3605,3605,3605,3605,0
20230601,161100,194389535,3605,3605,3605,3605,0
20230601,161000,194389535,3605,3605,3605,3605,0
20230601,160900,194389535,3605,3605,3605,3605,0
20230601,160800,194389535,3605,3605,3605,3605,0
20230601,160700,194389535,3605,3605,3605,3605,0
20230601,160600,194389535,3605,3605,3605,3605,0
20230601,160500,194389535,3605,3605,3605,3605,0
20230601,160400,194389535,3605,3605,3605,3605,0
20230601,160300,194389535,3605,3605,3605,3605,0
20230601,160200,194389535,3605,3605,3605,3605,0
20230601,160100,194389535,3605,3605,3605,3605,0
20230601,160000,194389535,3605,3605,3605,3605,0
20230601,155900,194389535,3605,3605,3605,3605,0
20230601,155800,194389535,3605,3605,3605,3605,0
20230601,155700,194389535,3605,3605,3605,3605,0
20230601,155600,194389535,3605,3605,3605,3605,0
20230601,155500,194389535,3605,3605,3605,3605,0
20230601,155400,194389535,3605,3605,3605,3605,0
20230601,155300,194389535,3605,3605,3605,3605,0
20230601,155200,194389535,3605,3605,3605,3605,0
20230601,155100,194389535,3605,3605,3605,3605,2515
20230601,155000,194389535,3605,3605,3605,3605,0
20230601,154900,194389535,3605,3605,3605,3605,0
20230601,154800,194389535,3605,3605,3605,3605,0
20230601,154700,194389535,3605,3605,3605,3605,0
20230601,154600,194389535,3605,3605,3605,3605,0
20230601,154500,194389535,3605,3605,3605,3605,0
20230601,154400,194389535,3605,3605,3605,3605,0
20230601,154300,194389535,3605,3605,3605,3605,0
20230601,154200,194389535,3605,3605,3605,3605,0
20230601,154100,194389535,3605,3605,3605,3605,0
20230601,154000,194389535,3605,3605,3605,3605,0
20230601,153900,194389535,3605,3605,3605,3605,0
20230601,153800,194389535,3605,3605,3605,3605,0
20230601,153700,194389535,3605,3605,3605,3605,0
20230601,153600,194389535,3605,3605,3605,3605,0
20230601,153500,194389535,3605,3605,3605,3605,0
20230601,153400,194389535,3605,3605,3605,3605,0
20230601,153300,194389535,3605,3605,3605,3605,0
20230601,153200,194389535,3605,3605,3605,3605,0
20230601,153100,194389535,3605,3605,3605,3605,0
20230601,153000,194389535,3605,3605,3605,3605,2515
20230601,152900,185322960,3600,3600,3600,3600,0
20230601,152800,185322960,3600,3600,3600,3600,0
20230601,152700,185322960,3600,3600,3600,3600,0
20230601,152600,185322960,3600,3600,3600,3600,0
20230601,152500,185322960,3600,3600,3600,3600,0
20230601,152400,185322960,3600,3600,3600,3600,0
20230601,152300,185322960,3600,3600,3600,3600,0
20230601,152200,185322960,3600,3600,3600,3600,0
20230601,152100,185322960,3600,3600,3600,3600,0
20230601,152000,185322960,3600,3600,3600,3600,0
20230601,151900,185322960,3600,3600,3600,3600,4
20230601,151800,185308560,3600,3585,3600,3585,26
20230601,151700,185215320,3600,3590,3600,3585,56
20230601,151600,185014525,3590,3600,3600,3590,52
20230601,151500,184827835,3600,3600,3600,3600,100
20230601,151400,184467835,3600,3600,3600,3600,0
20230601,151300,184467835,3600,3595,3600,3595,187
20230601,151200,183795565,3595,3595,3595,3595,0
20230601,151100,183795565,3595,3595,3595,3595,7
20230601,151000,183770400,3595,3585,3595,3585,53
20230601,150900,183579875,3595,3595,3595,3595,0
20230601,150800,183579875,3595,3590,3595,3590,808
20230601,150700,180676155,3590,3590,3590,3590,0
20230601,150600,180676155,3590,3590,3590,3590,1
20230601,150500,180672565,3590,3590,3590,3590,0
20230601,150400,180672565,3590,3590,3590,3590,0
20230601,150300,180672565,3590,3590,3590,3590,0
20230601,150200,180672565,3590,3590,3590,3590,0
20230601,150100,180672565,3590,3590,3590,3590,0
20230601,150000,180672565,3590,3590,3590,3590,0
20230601,145900,180672565,3590,3590,3590,3590,0
20230601,145800,180672565,3590,3590,3590,3590,1
20230601,145700,180668975,3590,3590,3590,3590,15
20230601,145600,180615125,3595,3595,3595,3595,0
20230601,145500,180615125,3595,3595,3595,3595,10
20230601,145400,180579175,3590,3590,3590,3590,0
20230601,145300,180579175,3590,3590,3590,3590,0
20230601,145200,180579175,3590,3590,3590,3590,0
20230601,145100,180579175,3590,3590,3590,3590,0
20230601,145000,180579175,3590,3590,3590,3590,0
20230601,144900,180579175,3590,3590,3590,3590,23
20230601,144800,180496605,3590,3590,3590,3590,1
20230601,144700,180493015,3580,3580,3580,3580,763
20230601,144600,177761475,3580,3585,3585,3580,580
20230601,144500,175684055,3585,3585,3585,3585,0
20230601,144400,175684055,3585,3585,3585,3585,1
20230601,144300,175680470,3585,3590,3590,3585,2
20230601,144200,175673295,3590,3590,3590,3590,0
20230601,144100,175673295,3590,3590,3590,3590,0
20230601,144000,175673295,3590,3590,3590,3590,0
20230601,143900,175673295,3590,3590,3590,3590,1
20230601,143800,175669705,3590,3590,3590,3590,0
20230601,143700,175669705,3590,3590,3590,3590,9
20230601,143600,175637395,3590,3590,3590,3590,10
20230601,143500,175601495,3595,3595,3595,3595,0
20230601,143400,175601495,3595,3590,3595,3590,1019
20230601,143300,171939230,3590,3590,3590,3590,0
20230601,143200,171939230,3590,3590,3590,3590,468
20230601,143100,170259110,3590,3590,3590,3590,0
20230601,143000,170259110,3590,3590,3590,3590,0
20230601,142900,170259110,3590,3590,3590,3590,0
20230601,142800,170259110,3590,3590,3590,3590,1
20230601,142700,170255520,3590,3590,3590,3590,1400
20230601,142600,165229520,3585,3585,3585,3585,0
20230601,142500,165229520,3585,3585,3585,3585,0
20230601,142400,165229520,3585,3585,3585,3585,0
20230601,142300,165229520,3585,3585,3585,3585,42
20230601,142200,165078950,3585,3585,3585,3585,0
20230601,142100,165078950,3585,3585,3585,3585,1
20230601,142000,165075365,3580,3580,3580,3580,2
20230601,141900,165068205,3585,3585,3585,3585,260
20230601,141800,164136105,3580,3580,3580,3580,1
20230601,141700,164132525,3585,3585,3585,3585,1
20230601,141600,164128940,3580,3580,3580,3580,1
20230601,141500,164125360,3580,3580,3580,3580,0
20230601,141400,164125360,3580,3585,3585,3580,2
20230601,141300,164118195,3580,3585,3585,3580,2
20230601,141200,164111030,3580,3580,3580,3580,0
20230601,141100,164111030,3580,3580,3580,3580,1
20230601,141000,164107450,3580,3580,3580,3580,0
20230601,140900,164107450,3580,3580,3580,3580,1
20230601,140800,164103870,3580,3580,3580,3580,0
20230601,140700,164103870,3580,3580,3580,3580,1
20230601,140600,164100290,3590,3590,3590,3580,3
20230601,140500,164089530,3590,3590,3590,3590,1
20230601,140400,164085940,3580,3580,3580,3580,21
20230601,140300,164010760,3580,3580,3580,3580,0
20230601,140200,164010760,3580,3580,3580,3580,1
20230601,140100,164007180,3580,3580,3580,3580,0
20230601,140000,164007180,3580,3580,3580,3580,1
20230601,135900,164003600,3590,3590,3590,3590,1
20230601,135800,164000010,3580,3580,3580,3580,1
20230601,135700,163996430,3580,3580,3580,3580,1
20230601,135600,163992850,3580,3580,3580,3580,6
20230601,135500,163971370,3580,3580,3580,3580,1
20230601,135400,163967790,3585,3585,3585,3585,0
20230601,135300,163967790,3585,3585,3585,3585,1
20230601,135200,163964205,3585,3585,3585,3585,218
20230601,135100,163182675,3580,3585,3585,3575,103
20230601,135000,162813930,3575,3575,3575,3575,1
20230601,134900,162810355,3575,3575,3575,3575,3
20230601,134800,162799630,3580,3580,3580,3580,936
20230601,134700,159448750,3580,3580,3580,3580,0
20230601,134600,159448750,3580,3580,3580,3580,1
20230601,134500,159445170,3580,3580,3580,3580,0
20230601,134400,159445170,3580,3585,3585,3580,2
20230601,134300,159438005,3580,3580,3580,3580,0
20230601,134200,159438005,3580,3580,3580,3580,61
20230601,134100,159219625,3580,3580,3580,3580,1
20230601,134000,159216045,3585,3585,3585,3585,0
20230601,133900,159216045,3585,3575,3585,3575,2
20230601,133800,159208885,3575,3575,3575,3575,0
20230601,133700,159208885,3575,3575,3575,3575,1
20230601,133600,159205310,3585,3585,3585,3585,1
20230601,133500,159201725,3575,3575,3575,3575,1
20230601,133400,159198150,3575,3575,3575,3575,0
20230601,133300,159198150,3575,3575,3575,3575,1
20230601,133200,159194575,3580,3580,3580,3580,1
20230601,133100,159190995,3585,3585,3585,3585,1
20230601,133000,159187410,3580,3580,3580,3580,1
20230601,132900,159183830,3585,3585,3585,3585,1
20230601,132800,159180245,3580,3580,3580,3580,1
20230601,132700,159176665,3580,3580,3580,3580,280
20230601,132600,158174265,3580,3580,3580,3580,31
20230601,132500,158063285,3580,3580,3580,3580,152
20230601,132400,157519125,3580,3580,3580,3580,0
20230601,132300,157519125,3580,3580,3580,3580,1
20230601,132200,157515545,3580,3580,3580,3580,0
20230601,132100,157515545,3580,3585,3585,3580,2
20230601,132000,157508380,3580,3580,3580,3580,0
20230601,131900,157508380,3580,3580,3580,3580,1
20230601,131800,157504800,3580,3580,3580,3580,0
20230601,131700,157504800,3580,3580,3580,3580,1
20230601,131600,157501220,3580,3580,3580,3580,1
20230601,131500,157497640,3580,3580,3580,3580,0
20230601,131400,157497640,3580,3585,3585,3580,2
20230601,131300,157490475,3580,3580,3580,3580,0
20230601,131200,157490475,3580,3580,3580,3580,1
20230601,131100,157486895,3580,3580,3580,3580,50
20230601,131000,157307895,3580,3580,3580,3580,1
20230601,130900,157304315,3580,3580,3580,3580,0
20230601,130800,157304315,3580,3580,3580,3580,1
20230601,130700,157300735,3580,3580,3580,3580,1
20230601,130600,157297155,3585,3585,3585,3585,1
20230601,130500,157293570,3580,3580,3580,3580,1
20230601,130400,157289990,3580,3580,3580,3580,0
20230601,130300,157289990,3580,3580,3580,3580,1
20230601,130200,157286410,3580,3580,3580,3580,0
20230601,130100,157286410,3580,3585,3585,3580,118
20230601,130000,156863385,3585,3585,3585,3585,1
20230601,125900,156859800,3590,3590,3590,3590,717
20230601,125800,154285770,3585,3585,3585,3585,1
20230601,125700,154282185,3585,3585,3585,3585,0
20230601,125600,154282185,3585,3585,3585,3585,1
20230601,125500,154278600,3585,3585,3585,3585,0
20230601,125400,154278600,3585,3585,3585,3585,1
20230601,125300,154275015,3585,3585,3585,3585,0
20230601,125200,154275015,3585,3590,3590,3585,57
20230601,125100,154070390,3590,3590,3590,3590,1
20230601,125000,154066800,3585,3585,3585,3585,0
20230601,124900,154066800,3585,3585,3585,3585,1
20230601,124800,154063215,3585,3585,3585,3585,0
20230601,124700,154063215,3585,3585,3585,3585,1
20230601,124600,154059630,3585,3585,3585,3585,0
20230601,124500,154059630,3585,3585,3585,3585,1
20230601,124400,154056045,3590,3590,3590,3590,1
20230601,124300,154052455,3585,3585,3585,3585,0
20230601,124200,154052455,3585,3585,3585,3585,1
20230601,124100,154048870,3585,3585,3585,3585,0
20230601,124000,154048870,3585,3585,3585,3585,1
20230601,123900,154045285,3600,3600,3600,3600,30
20230601,123800,153937285,3590,3590,3590,3590,1
20230601,123700,153933695,3585,3585,3585,3585,0
20230601,123600,153933695,3585,3585,3585,3585,1
20230601,123500,153930110,3585,3585,3585,3585,1
20230601,123400,153926525,3585,3585,3585,3585,0
20230601,123300,153926525,3585,3585,3585,3585,1
20230601,123200,153922940,3590,3590,3590,3590,96
20230601,123100,153578300,3590,3590,3590,3590,1
20230601,123000,153574710,3590,3590,3590,3590,0
20230601,122900,153574710,3590,3590,3590,3590,1
20230601,122800,153571120,3600,3600,3600,3600,0
20230601,122700,153571120,3600,3590,3600,3590,702
20230601,122600,151050930,3590,3590,3590,3590,1
20230601,122500,151047340,3590,3590,3590,3590,0
20230601,122400,151047340,3590,3590,3590,3590,1
20230601,122300,151043750,3600,3600,3600,3600,1
20230601,122200,151040150,3590,3590,3590,3590,1
20230601,122100,151036560,3590,3590,3590,3590,0
20230601,122000,151036560,3590,3590,3590,3590,1
20230601,121900,151032970,3590,3590,3590,3590,200
20230601,121800,150314970,3580,3580,3580,3580,0
20230601,121700,150314970,3580,3585,3585,3580,598
20230601,121600,148173665,3585,3585,3585,3585,0
20230601,121500,148173665,3585,3585,3585,3585,1
20230601,121400,148170080,3590,3590,3590,3590,64
20230601,121300,147940320,3585,3590,3590,3585,329
20230601,121200,146759245,3590,3590,3590,3590,40
20230601,121100,146615645,3590,3590,3590,3590,1
20230601,121000,146612055,3590,3590,3590,3590,1
20230601,120900,146608465,3590,3590,3590,3590,0
20230601,120800,146608465,3590,3590,3590,3590,1
20230601,120700,146604875,3590,3590,3590,3590,0
20230601,120600,146604875,3590,3600,3600,3590,4
20230601,120500,146590485,3600,3600,3600,3600,2
20230601,120400,146583285,3600,3600,3600,3600,1
20230601,120300,146579685,3600,3600,3600,3600,1000
20230601,120200,142979685,3590,3590,3590,3590,1
20230601,120100,142976095,3590,3590,3590,3590,1
20230601,120000,142972505,3600,3600,3600,3600,51
20230601,115900,142788905,3600,3600,3600,3600,61
20230601,115800,142569305,3600,3600,3600,3600,1888
20230601,115700,135772505,3600,3590,3600,3590,501
20230601,115600,133970295,3595,3595,3595,3595,2
20230601,115500,133963105,3590,3590,3590,3590,1
20230601,115400,133959515,3590,3590,3590,3590,1
20230601,115300,133955925,3590,3590,3595,3590,15
20230601,115200,133902070,3590,3590,3590,3590,448
20230601,115100,132293750,3585,3585,3585,3585,0
20230601,115000,132293750,3585,3585,3585,3585,1
20230601,114900,132290165,3600,3600,3600,3600,0
20230601,114800,132290165,3600,3585,3600,3585,2
20230601,114700,132282980,3575,3575,3575,3575,0
20230601,114600,132282980,3575,3590,3590,3575,101
20230601,114500,131920405,3590,3600,3600,3590,4
20230601,114400,131906015,3600,3600,3600,3600,24
20230601,114300,131819615,3600,3600,3600,3600,1
20230601,114200,131816015,3600,3600,3600,3600,578
20230601,114100,129735215,3580,3580,3580,3580,1
20230601,114000,129731635,3575,3575,3575,3575,0
20230601,113900,129731635,3575,3590,3590,3575,23
20230601,113800,129649345,3600,3600,3600,3600,0
20230601,113700,129649345,3600,3600,3600,3600,32
20230601,113600,129534145,3600,3570,3600,3565,492
20230601,113500,127766035,3600,3600,3600,3600,64
20230601,113400,127535635,3600,3570,3600,3570,936
20230601,113300,124183725,3570,3570,3570,3570,42
20230601,113200,124033785,3570,3570,3570,3570,1
20230601,113100,124030215,3570,3570,3570,3570,0
20230601,113000,124030215,3570,3580,3580,3570,2
20230601,112900,124023065,3570,3570,3570,3570,1
20230601,112800,124019495,3580,3580,3580,3580,485
20230601,112700,122283195,3580,3580,3580,3580,1
20230601,112600,122279615,3580,3580,3580,3580,50
20230601,112500,122100615,3580,3580,3580,3580,1
20230601,112400,122097035,3590,3590,3590,3590,0
20230601,112300,122097035,3590,3590,3590,3590,558
20230601,112200,120093815,3600,3600,3600,3600,0
20230601,112100,120093815,3600,3590,3600,3590,21
20230601,112000,120018225,3605,3600,3605,3600,26
20230601,111900,119924500,3605,3605,3605,3605,0
20230601,111800,119924500,3605,3600,3605,3600,2
20230601,111700,119917295,3605,3605,3605,3605,0
20230601,111600,119917295,3605,3600,3605,3600,9
20230601,111500,119884890,3600,3600,3600,3600,12
20230601,111400,119841690,3600,3600,3605,3600,89
20230601,111300,119521285,3600,3600,3600,3565,395
20230601,111200,118107150,3600,3600,3600,3600,394
20230601,111100,116688750,3600,3600,3605,3600,304
20230601,111000,115594345,3605,3605,3605,3605,993
20230601,110900,112014580,3605,3565,3605,3565,3031
20230601,110800,101102650,3595,3595,3595,3595,13
20230601,110700,101055915,3590,3590,3590,3565,3
20230601,110600,101045170,3590,3590,3590,3590,0
20230601,110500,101045170,3590,3590,3590,3565,101
20230601,110400,100682605,3590,3590,3590,3590,11
20230601,110300,100643115,3590,3590,3590,3590,0
20230601,110200,100643115,3590,3590,3590,3590,1
20230601,110100,100639525,3595,3595,3595,3595,300
20230601,110000,99561025,3590,3590,3590,3590,1
20230601,105900,99557435,3565,3565,3565,3565,65
20230601,105800,99325710,3565,3595,3595,3565,11
20230601,105700,99286195,3595,3595,3595,3595,1300
20230601,105600,94612695,3595,3595,3595,3565,3
20230601,105500,94601940,3565,3585,3595,3565,1001
20230601,105400,91007605,3585,3585,3585,3585,168
20230601,105300,90405325,3560,3555,3560,3555,3
20230601,105200,90394650,3585,3585,3585,3585,1
20230601,105100,90391065,3590,3555,3590,3555,2
20230601,105000,90383920,3590,3550,3590,3550,7100
20230601,104900,64967950,3535,3555,3555,3530,400
20230601,104800,63549925,3555,3555,3555,3555,1
20230601,104700,63546370,3555,3555,3555,3555,0
20230601,104600,63546370,3555,3555,3555,3555,1
20230601,104500,63542815,3570,3570,3570,3570,1
20230601,104400,63539245,3555,3555,3555,3555,1
20230601,104300,63535690,3555,3555,3555,3555,0
20230601,104200,63535690,3555,3575,3575,3555,1005
20230601,104100,59942910,3575,3535,3575,3535,2918
20230601,104000,49569345,3535,3535,3535,3535,0
20230601,103900,49569345,3535,3535,3535,3535,0
20230601,103800,49569345,3535,3535,3535,3535,0
20230601,103700,49569345,3535,3535,3535,3535,3
20230601,103600,49558740,3525,3525,3525,3525,0
20230601,103500,49558740,3525,3525,3525,3525,190
20230601,103400,48888990,3540,3540,3540,3540,0
20230601,103300,48888990,3540,3540,3540,3540,0
20230601,103200,48888990,3540,3540,3540,3540,0
20230601,103100,48888990,3540,3540,3540,3540,0
20230601,103000,48888990,3540,3540,3540,3540,2
20230601,102900,48881910,3535,3535,3535,3535,0
20230601,102800,48881910,3535,3535,3535,3535,8
20230601,102700,48853630,3540,3540,3540,3540,0
20230601,102600,48853630,3540,3540,3540,3540,0
20230601,102500,48853630,3540,3540,3540,3540,0
20230601,102400,48853630,3540,3530,3540,3530,510
20230601,102300,47049285,3525,3525,3525,3525,285
20230601,102200,46044660,3525,3525,3525,3525,1
20230601,102100,46041135,3520,3520,3520,3520,0
20230601,102000,46041135,3520,3520,3520,3520,0
20230601,101900,46041135,3520,3520,3520,3520,0
20230601,101800,46041135,3520,3520,3520,3520,0
20230601,101700,46041135,3520,3520,3520,3520,0
20230601,101600,46041135,3520,3520,3520,3520,0
20230601,101500,46041135,3520,3525,3525,3520,11
20230601,101400,46002410,3525,3525,3525,3525,19
20230601,101300,45935435,3525,3525,3525,3525,0
20230601,101200,45935435,3525,3525,3525,3525,0
20230601,101100,45935435,3525,3525,3525,3525,0
20230601,101000,45935435,3525,3525,3525,3525,0
20230601,100900,45935435,3525,3525,3525,3525,0
20230601,100800,45935435,3525,3525,3525,3525,1
20230601,100700,45931910,3525,3525,3525,3525,0
20230601,100600,45931910,3525,3525,3525,3525,0
20230601,100500,45931910,3525,3525,3525,3525,2
20230601,100400,45924860,3525,3525,3525,3525,0
20230601,100300,45924860,3525,3525,3525,3525,0
20230601,100200,45924860,3525,3525,3525,3525,0
20230601,100100,45924860,3525,3525,3525,3525,0
20230601,100000,45924860,3525,3525,3525,3525,1
20230601,095900,45921335,3525,3525,3525,3525,0
20230601,095800,45921335,3525,3525,3525,3525,1
20230601,095700,45917810,3520,3515,3520,3515,886
20230601,095600,42802730,3515,3515,3515,3515,0
20230601,095500,42802730,3515,3515,3515,3515,0
20230601,095400,42802730,3515,3515,3515,3515,0
20230601,095300,42802730,3515,3515,3515,3515,1
20230601,095200,42799215,3500,3500,3500,3500,0
20230601,095100,42799215,3500,3500,3500,3500,0
20230601,095000,42799215,3500,3500,3500,3500,1
20230601,094900,42795715,3500,3500,3500,3500,0
20230601,094800,42795715,3500,3500,3500,3500,0
20230601,094700,42795715,3500,3505,3505,3500,4555
20230601,094600,26851625,3510,3510,3510,3510,0
20230601,094500,26851625,3510,3510,3510,3510,1
20230601,094400,26848115,3510,3510,3510,3510,3
20230601,094300,26837585,3510,3510,3510,3510,931
20230601,094200,23569775,3510,3510,3510,3510,0
20230601,094100,23569775,3510,3510,3510,3510,37
20230601,094000,23439905,3515,3515,3515,3515,10
20230601,093900,23404755,3515,3515,3515,3515,1013
20230601,093800,19844060,3515,3515,3515,3515,1
20230601,093700,19840545,3515,3515,3515,3515,0
20230601,093600,19840545,3515,3515,3515,3515,4
20230601,093500,19826485,3515,3515,3515,3515,958
20230601,093400,16459115,3510,3515,3515,3510,352
20230601,093300,15223085,3515,3515,3515,3515,80
20230601,093200,14941885,3515,3515,3515,3515,0
20230601,093100,14941885,3515,3515,3515,3515,0
20230601,093000,14941885,3515,3515,3515,3515,1
20230601,092900,14938370,3515,3515,3515,3515,10
20230601,092800,14903220,3515,3515,3515,3515,508
20230601,092700,13117600,3510,3510,3510,3510,29
20230601,092600,13015810,3515,3515,3515,3515,34
20230601,092500,12896300,3515,3515,3515,3515,0
20230601,092400,12896300,3515,3515,3515,3515,257
20230601,092300,11992945,3520,3520,3520,3520,103
20230601,092200,11630385,3520,3520,3520,3520,0
20230601,092100,11630385,3520,3520,3520,3520,6
20230601,092000,11609265,3525,3525,3525,3525,14
20230601,091900,11559915,3525,3520,3525,3520,3
20230601,091800,11549350,3520,3525,3525,3520,1016
20230601,091700,7972990,3525,3525,3525,3525,10
20230601,091600,7937740,3525,3525,3525,3525,31
20230601,091500,7828465,3525,3525,3525,3520,100
20230601,091400,7476115,3525,3525,3525,3525,9
20230601,091300,7444390,3525,3525,3525,3525,245
20230601,091200,6580765,3525,3525,3525,3525,55
20230601,091100,6386890,3525,3525,3525,3525,14
20230601,091000,6337540,3525,3525,3525,3525,0
20230601,090900,6337540,3525,3525,3525,3525,168
20230601,090800,5745340,3530,3530,3530,3530,1
20230601,090700,5741810,3530,3530,3530,3530,0
20230601,090600,5741810,3530,3530,3530,3530,0
20230601,090500,5741810,3530,3525,3530,3525,116
20230601,090400,5332810,3530,3530,3530,3530,0
20230601,090300,5332810,3530,3530,3530,3530,0
20230601,090200,5332810,3530,3530,3530,3530,0
20230601,090100,5332810,3530,3530,3530,3530,0
20230601,090000,5332810,3530,3520,3530,3520,1515