KissMeData/078150/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214700,12697407495,2960,2960,2960,2960,78680
20230601,214600,12697407495,2960,2960,2960,2960,0
20230601,214500,12697407495,2960,2960,2960,2960,0
20230601,214400,12697407495,2960,2960,2960,2960,0
20230601,214300,12697407495,2960,2960,2960,2960,0
20230601,214200,12697407495,2960,2960,2960,2960,0
20230601,214100,12697407495,2960,2960,2960,2960,0
20230601,214000,12697407495,2960,2960,2960,2960,0
20230601,213900,12697407495,2960,2960,2960,2960,0
20230601,213800,12697407495,2960,2960,2960,2960,0
20230601,213700,12697407495,2960,2960,2960,2960,0
20230601,213600,12697407495,2960,2960,2960,2960,0
20230601,213500,12697407495,2960,2960,2960,2960,0
20230601,213400,12697407495,2960,2960,2960,2960,0
20230601,213300,12697407495,2960,2960,2960,2960,0
20230601,213200,12697407495,2960,2960,2960,2960,0
20230601,213100,12697407495,2960,2960,2960,2960,0
20230601,213000,12697407495,2960,2960,2960,2960,0
20230601,212900,12697407495,2960,2960,2960,2960,0
20230601,212800,12697407495,2960,2960,2960,2960,0
20230601,212700,12697407495,2960,2960,2960,2960,0
20230601,212600,12697407495,2960,2960,2960,2960,0
20230601,212500,12697407495,2960,2960,2960,2960,0
20230601,212400,12697407495,2960,2960,2960,2960,0
20230601,212300,12697407495,2960,2960,2960,2960,0
20230601,212200,12697407495,2960,2960,2960,2960,0
20230601,212100,12697407495,2960,2960,2960,2960,0
20230601,212000,12697407495,2960,2960,2960,2960,0
20230601,211900,12697407495,2960,2960,2960,2960,0
20230601,211800,12697407495,2960,2960,2960,2960,0
20230601,211700,12697407495,2960,2960,2960,2960,78680
20230601,211600,12697407495,2960,2960,2960,2960,0
20230601,211500,12697407495,2960,2960,2960,2960,0
20230601,211400,12697407495,2960,2960,2960,2960,0
20230601,211300,12697407495,2960,2960,2960,2960,0
20230601,211200,12697407495,2960,2960,2960,2960,0
20230601,211100,12697407495,2960,2960,2960,2960,0
20230601,211000,12697407495,2960,2960,2960,2960,0
20230601,210900,12697407495,2960,2960,2960,2960,0
20230601,210800,12697407495,2960,2960,2960,2960,0
20230601,210700,12697407495,2960,2960,2960,2960,0
20230601,210600,12697407495,2960,2960,2960,2960,0
20230601,210500,12697407495,2960,2960,2960,2960,0
20230601,210400,12697407495,2960,2960,2960,2960,0
20230601,210300,12697407495,2960,2960,2960,2960,0
20230601,210200,12697407495,2960,2960,2960,2960,0
20230601,210100,12697407495,2960,2960,2960,2960,0
20230601,210000,12697407495,2960,2960,2960,2960,0
20230601,205900,12697407495,2960,2960,2960,2960,0
20230601,205800,12697407495,2960,2960,2960,2960,0
20230601,205700,12697407495,2960,2960,2960,2960,0
20230601,205600,12697407495,2960,2960,2960,2960,0
20230601,205500,12697407495,2960,2960,2960,2960,0
20230601,205400,12697407495,2960,2960,2960,2960,0
20230601,205300,12697407495,2960,2960,2960,2960,0
20230601,205200,12697407495,2960,2960,2960,2960,0
20230601,205100,12697407495,2960,2960,2960,2960,0
20230601,205000,12697407495,2960,2960,2960,2960,0
20230601,204900,12697407495,2960,2960,2960,2960,0
20230601,204800,12697407495,2960,2960,2960,2960,0
20230601,204700,12697407495,2960,2960,2960,2960,78680
20230601,204600,12697407495,2960,2960,2960,2960,0
20230601,204500,12697407495,2960,2960,2960,2960,0
20230601,204400,12697407495,2960,2960,2960,2960,0
20230601,204300,12697407495,2960,2960,2960,2960,0
20230601,204200,12697407495,2960,2960,2960,2960,0
20230601,204100,12697407495,2960,2960,2960,2960,0
20230601,204000,12697407495,2960,2960,2960,2960,0
20230601,203900,12697407495,2960,2960,2960,2960,0
20230601,203800,12697407495,2960,2960,2960,2960,0
20230601,203700,12697407495,2960,2960,2960,2960,0
20230601,203600,12697407495,2960,2960,2960,2960,0
20230601,203500,12697407495,2960,2960,2960,2960,0
20230601,203400,12697407495,2960,2960,2960,2960,0
20230601,203300,12697407495,2960,2960,2960,2960,0
20230601,203200,12697407495,2960,2960,2960,2960,0
20230601,203100,12697407495,2960,2960,2960,2960,0
20230601,203000,12697407495,2960,2960,2960,2960,0
20230601,202900,12697407495,2960,2960,2960,2960,0
20230601,202800,12697407495,2960,2960,2960,2960,0
20230601,202700,12697407495,2960,2960,2960,2960,0
20230601,202600,12697407495,2960,2960,2960,2960,0
20230601,202500,12697407495,2960,2960,2960,2960,0
20230601,202400,12697407495,2960,2960,2960,2960,0
20230601,202300,12697407495,2960,2960,2960,2960,0
20230601,202200,12697407495,2960,2960,2960,2960,0
20230601,202100,12697407495,2960,2960,2960,2960,0
20230601,202000,12697407495,2960,2960,2960,2960,0
20230601,201900,12697407495,2960,2960,2960,2960,0
20230601,201800,12697407495,2960,2960,2960,2960,0
20230601,201700,12697407495,2960,2960,2960,2960,78680
20230601,201600,12697407495,2960,2960,2960,2960,0
20230601,201500,12697407495,2960,2960,2960,2960,0
20230601,201400,12697407495,2960,2960,2960,2960,0
20230601,201300,12697407495,2960,2960,2960,2960,0
20230601,201200,12697407495,2960,2960,2960,2960,0
20230601,201100,12697407495,2960,2960,2960,2960,0
20230601,201000,12697407495,2960,2960,2960,2960,0
20230601,200900,12697407495,2960,2960,2960,2960,0
20230601,200800,12697407495,2960,2960,2960,2960,0
20230601,200700,12697407495,2960,2960,2960,2960,0
20230601,200600,12697407495,2960,2960,2960,2960,0
20230601,200500,12697407495,2960,2960,2960,2960,0
20230601,200400,12697407495,2960,2960,2960,2960,0
20230601,200300,12697407495,2960,2960,2960,2960,0
20230601,200200,12697407495,2960,2960,2960,2960,0
20230601,200100,12697407495,2960,2960,2960,2960,0
20230601,200000,12697407495,2960,2960,2960,2960,0
20230601,195900,12697407495,2960,2960,2960,2960,0
20230601,195800,12697407495,2960,2960,2960,2960,0
20230601,195700,12697407495,2960,2960,2960,2960,0
20230601,195600,12697407495,2960,2960,2960,2960,0
20230601,195500,12697407495,2960,2960,2960,2960,0
20230601,195400,12697407495,2960,2960,2960,2960,0
20230601,195300,12697407495,2960,2960,2960,2960,0
20230601,195200,12697407495,2960,2960,2960,2960,0
20230601,195100,12697407495,2960,2960,2960,2960,0
20230601,195000,12697407495,2960,2960,2960,2960,0
20230601,194900,12697407495,2960,2960,2960,2960,0
20230601,194800,12697407495,2960,2960,2960,2960,0
20230601,194700,12697407495,2960,2960,2960,2960,78680
20230601,194600,12697407495,2960,2960,2960,2960,0
20230601,194500,12697407495,2960,2960,2960,2960,0
20230601,194400,12697407495,2960,2960,2960,2960,0
20230601,194300,12697407495,2960,2960,2960,2960,0
20230601,194200,12697407495,2960,2960,2960,2960,0
20230601,194100,12697407495,2960,2960,2960,2960,0
20230601,194000,12697407495,2960,2960,2960,2960,0
20230601,193900,12697407495,2960,2960,2960,2960,0
20230601,193800,12697407495,2960,2960,2960,2960,0
20230601,193700,12697407495,2960,2960,2960,2960,0
20230601,193600,12697407495,2960,2960,2960,2960,0
20230601,193500,12697407495,2960,2960,2960,2960,0
20230601,193400,12697407495,2960,2960,2960,2960,0
20230601,193300,12697407495,2960,2960,2960,2960,0
20230601,193200,12697407495,2960,2960,2960,2960,0
20230601,193100,12697407495,2960,2960,2960,2960,0
20230601,193000,12697407495,2960,2960,2960,2960,0
20230601,192900,12697407495,2960,2960,2960,2960,0
20230601,192800,12697407495,2960,2960,2960,2960,0
20230601,192700,12697407495,2960,2960,2960,2960,0
20230601,192600,12697407495,2960,2960,2960,2960,0
20230601,192500,12697407495,2960,2960,2960,2960,0
20230601,192400,12697407495,2960,2960,2960,2960,0
20230601,192300,12697407495,2960,2960,2960,2960,0
20230601,192200,12697407495,2960,2960,2960,2960,0
20230601,192100,12697407495,2960,2960,2960,2960,0
20230601,192000,12697407495,2960,2960,2960,2960,0
20230601,191900,12697407495,2960,2960,2960,2960,0
20230601,191800,12697407495,2960,2960,2960,2960,0
20230601,191700,12697407495,2960,2960,2960,2960,78680
20230601,191600,12697407495,2960,2960,2960,2960,0
20230601,191500,12697407495,2960,2960,2960,2960,0
20230601,191400,12697407495,2960,2960,2960,2960,0
20230601,191300,12697407495,2960,2960,2960,2960,0
20230601,191200,12697407495,2960,2960,2960,2960,0
20230601,191100,12697407495,2960,2960,2960,2960,0
20230601,191000,12697407495,2960,2960,2960,2960,0
20230601,190900,12697407495,2960,2960,2960,2960,0
20230601,190800,12697407495,2960,2960,2960,2960,0
20230601,190700,12697407495,2960,2960,2960,2960,0
20230601,190600,12697407495,2960,2960,2960,2960,0
20230601,190500,12697407495,2960,2960,2960,2960,0
20230601,190400,12697407495,2960,2960,2960,2960,0
20230601,190300,12697407495,2960,2960,2960,2960,0
20230601,190200,12697407495,2960,2960,2960,2960,0
20230601,190100,12697407495,2960,2960,2960,2960,0
20230601,190000,12697407495,2960,2960,2960,2960,0
20230601,185900,12697407495,2960,2960,2960,2960,0
20230601,185800,12697407495,2960,2960,2960,2960,0
20230601,185700,12697407495,2960,2960,2960,2960,0
20230601,185600,12697407495,2960,2960,2960,2960,0
20230601,185500,12697407495,2960,2960,2960,2960,0
20230601,185400,12697407495,2960,2960,2960,2960,0
20230601,185300,12697407495,2960,2960,2960,2960,0
20230601,185200,12697407495,2960,2960,2960,2960,0
20230601,185100,12697407495,2960,2960,2960,2960,0
20230601,185000,12697407495,2960,2960,2960,2960,0
20230601,184900,12697407495,2960,2960,2960,2960,0
20230601,184800,12697407495,2960,2960,2960,2960,0
20230601,184700,12697407495,2960,2960,2960,2960,78680
20230601,184600,12697407495,2960,2960,2960,2960,0
20230601,184500,12697407495,2960,2960,2960,2960,0
20230601,184400,12697407495,2960,2960,2960,2960,0
20230601,184300,12697407495,2960,2960,2960,2960,0
20230601,184200,12697407495,2960,2960,2960,2960,0
20230601,184100,12697407495,2960,2960,2960,2960,0
20230601,184000,12697407495,2960,2960,2960,2960,0
20230601,183900,12697407495,2960,2960,2960,2960,0
20230601,183800,12697407495,2960,2960,2960,2960,0
20230601,183700,12697407495,2960,2960,2960,2960,0
20230601,183600,12697407495,2960,2960,2960,2960,0
20230601,183500,12697407495,2960,2960,2960,2960,0
20230601,183400,12697407495,2960,2960,2960,2960,0
20230601,183300,12697407495,2960,2960,2960,2960,0
20230601,183200,12697407495,2960,2960,2960,2960,0
20230601,183100,12697407495,2960,2960,2960,2960,0
20230601,183000,12697407495,2960,2960,2960,2960,0
20230601,182900,12697407495,2960,2960,2960,2960,0
20230601,182800,12697407495,2960,2960,2960,2960,0
20230601,182700,12697407495,2960,2960,2960,2960,0
20230601,182600,12697407495,2960,2960,2960,2960,0
20230601,182500,12697407495,2960,2960,2960,2960,0
20230601,182400,12697407495,2960,2960,2960,2960,0
20230601,182300,12697407495,2960,2960,2960,2960,0
20230601,182200,12697407495,2960,2960,2960,2960,0
20230601,182100,12697407495,2960,2960,2960,2960,0
20230601,182000,12697407495,2960,2960,2960,2960,0
20230601,181900,12697407495,2960,2960,2960,2960,0
20230601,181800,12697407495,2960,2960,2960,2960,0
20230601,181700,12697407495,2960,2960,2960,2960,78680
20230601,181600,12697407495,2960,2960,2960,2960,0
20230601,181500,12697407495,2960,2960,2960,2960,0
20230601,181400,12697407495,2960,2960,2960,2960,0
20230601,181300,12697407495,2960,2960,2960,2960,0
20230601,181200,12697407495,2960,2960,2960,2960,0
20230601,181100,12697407495,2960,2960,2960,2960,0
20230601,181000,12697407495,2960,2960,2960,2960,0
20230601,180900,12697407495,2960,2960,2960,2960,0
20230601,180800,12697407495,2960,2960,2960,2960,0
20230601,180700,12697407495,2960,2960,2960,2960,0
20230601,180600,12697407495,2960,2960,2960,2960,0
20230601,180500,12697407495,2960,2960,2960,2960,0
20230601,180400,12697407495,2960,2960,2960,2960,0
20230601,180300,12697407495,2960,2960,2960,2960,0
20230601,180200,12697407495,2960,2960,2960,2960,0
20230601,180100,12697407495,2960,2960,2960,2960,0
20230601,180000,12697407495,2960,2960,2960,2960,0
20230601,175900,12697407495,2960,2960,2960,2960,0
20230601,175800,12697407495,2960,2960,2960,2960,0
20230601,175700,12697407495,2960,2960,2960,2960,0
20230601,175600,12697407495,2960,2960,2960,2960,0
20230601,175500,12697407495,2960,2960,2960,2960,0
20230601,175400,12697407495,2960,2960,2960,2960,0
20230601,175300,12697407495,2960,2960,2960,2960,0
20230601,175200,12697407495,2960,2960,2960,2960,0
20230601,175100,12697407495,2960,2960,2960,2960,0
20230601,175000,12697407495,2960,2960,2960,2960,0
20230601,174900,12697407495,2960,2960,2960,2960,0
20230601,174800,12697407495,2960,2960,2960,2960,0
20230601,174700,12697407495,2960,2960,2960,2960,78680
20230601,174600,12697407495,2960,2960,2960,2960,0
20230601,174500,12697407495,2960,2960,2960,2960,0
20230601,174400,12697407495,2960,2960,2960,2960,0
20230601,174300,12697407495,2960,2960,2960,2960,0
20230601,174200,12697407495,2960,2960,2960,2960,0
20230601,174100,12697407495,2960,2960,2960,2960,0
20230601,174000,12697407495,2960,2960,2960,2960,0
20230601,173900,12697407495,2960,2960,2960,2960,0
20230601,173800,12697407495,2960,2960,2960,2960,0
20230601,173700,12697407495,2960,2960,2960,2960,0
20230601,173600,12697407495,2960,2960,2960,2960,0
20230601,173500,12697407495,2960,2960,2960,2960,0
20230601,173400,12697407495,2960,2960,2960,2960,0
20230601,173300,12697407495,2960,2960,2960,2960,0
20230601,173200,12697407495,2960,2960,2960,2960,0
20230601,173100,12697407495,2960,2960,2960,2960,0
20230601,173000,12697407495,2960,2960,2960,2960,0
20230601,172900,12697407495,2960,2960,2960,2960,0
20230601,172800,12697407495,2960,2960,2960,2960,0
20230601,172700,12697407495,2960,2960,2960,2960,0
20230601,172600,12697407495,2960,2960,2960,2960,0
20230601,172500,12697407495,2960,2960,2960,2960,0
20230601,172400,12697407495,2960,2960,2960,2960,0
20230601,172300,12697407495,2960,2960,2960,2960,0
20230601,172200,12697407495,2960,2960,2960,2960,0
20230601,172100,12697407495,2960,2960,2960,2960,0
20230601,172000,12697407495,2960,2960,2960,2960,0
20230601,171900,12697407495,2960,2960,2960,2960,0
20230601,171800,12697407495,2960,2960,2960,2960,0
20230601,171700,12697407495,2960,2960,2960,2960,78680
20230601,171600,12697407495,2960,2960,2960,2960,0
20230601,171500,12697407495,2960,2960,2960,2960,0
20230601,171400,12697407495,2960,2960,2960,2960,0
20230601,171300,12697407495,2960,2960,2960,2960,0
20230601,171200,12697407495,2960,2960,2960,2960,0
20230601,171100,12697407495,2960,2960,2960,2960,0
20230601,171000,12697407495,2960,2960,2960,2960,0
20230601,170900,12697407495,2960,2960,2960,2960,0
20230601,170800,12697407495,2960,2960,2960,2960,0
20230601,170700,12697407495,2960,2960,2960,2960,0
20230601,170600,12697407495,2960,2960,2960,2960,0
20230601,170500,12697407495,2960,2960,2960,2960,0
20230601,170400,12697407495,2960,2960,2960,2960,0
20230601,170300,12697407495,2960,2960,2960,2960,0
20230601,170200,12697407495,2960,2960,2960,2960,0
20230601,170100,12697407495,2960,2960,2960,2960,0
20230601,170000,12697407495,2960,2960,2960,2960,0
20230601,165900,12697407495,2960,2960,2960,2960,0
20230601,165800,12697407495,2960,2960,2960,2960,0
20230601,165700,12697407495,2960,2960,2960,2960,0
20230601,165600,12697407495,2960,2960,2960,2960,0
20230601,165500,12697407495,2960,2960,2960,2960,0
20230601,165400,12697407495,2960,2960,2960,2960,0
20230601,165300,12697407495,2960,2960,2960,2960,0
20230601,165200,12697407495,2960,2960,2960,2960,0
20230601,165100,12697407495,2960,2960,2960,2960,0
20230601,165000,12697407495,2960,2960,2960,2960,0
20230601,164900,12697407495,2960,2960,2960,2960,0
20230601,164800,12697407495,2960,2960,2960,2960,0
20230601,164700,12697407495,2960,2960,2960,2960,78680
20230601,164600,12697407495,2960,2960,2960,2960,0
20230601,164500,12697407495,2960,2960,2960,2960,0
20230601,164400,12697407495,2960,2960,2960,2960,0
20230601,164300,12697407495,2960,2960,2960,2960,0
20230601,164200,12697407495,2960,2960,2960,2960,0
20230601,164100,12697407495,2960,2960,2960,2960,0
20230601,164000,12697407495,2960,2960,2960,2960,0
20230601,163900,12697407495,2960,2960,2960,2960,0
20230601,163800,12697407495,2960,2960,2960,2960,0
20230601,163700,12697407495,2960,2960,2960,2960,0
20230601,163600,12697407495,2960,2960,2960,2960,0
20230601,163500,12697407495,2960,2960,2960,2960,0
20230601,163400,12697407495,2960,2960,2960,2960,0
20230601,163300,12697407495,2960,2960,2960,2960,0
20230601,163200,12697407495,2960,2960,2960,2960,0
20230601,163100,12697407495,2960,2960,2960,2960,0
20230601,163000,12697407495,2960,2960,2960,2960,0
20230601,162900,12697407495,2960,2960,2960,2960,0
20230601,162800,12697407495,2960,2960,2960,2960,0
20230601,162700,12697407495,2960,2960,2960,2960,0
20230601,162600,12697407495,2960,2960,2960,2960,0
20230601,162500,12697407495,2960,2960,2960,2960,0
20230601,162400,12697407495,2960,2960,2960,2960,0
20230601,162300,12697407495,2960,2960,2960,2960,0
20230601,162200,12697407495,2960,2960,2960,2960,0
20230601,162100,12697407495,2960,2960,2960,2960,0
20230601,162000,12697407495,2960,2960,2960,2960,0
20230601,161900,12697407495,2960,2960,2960,2960,0
20230601,161800,12697407495,2960,2960,2960,2960,0
20230601,161700,12697407495,2960,2960,2960,2960,78680
20230601,161600,12697407495,2960,2960,2960,2960,0
20230601,161500,12697407495,2960,2960,2960,2960,0
20230601,161400,12697407495,2960,2960,2960,2960,0
20230601,161300,12697407495,2960,2960,2960,2960,0
20230601,161200,12697407495,2960,2960,2960,2960,0
20230601,161100,12697407495,2960,2960,2960,2960,0
20230601,161000,12697407495,2960,2960,2960,2960,0
20230601,160900,12697407495,2960,2960,2960,2960,0
20230601,160800,12697407495,2960,2960,2960,2960,0
20230601,160700,12697407495,2960,2960,2960,2960,0
20230601,160600,12697407495,2960,2960,2960,2960,0
20230601,160500,12697407495,2960,2960,2960,2960,0
20230601,160400,12697407495,2960,2960,2960,2960,0
20230601,160300,12697407495,2960,2960,2960,2960,0
20230601,160200,12697407495,2960,2960,2960,2960,0
20230601,160100,12697407495,2960,2960,2960,2960,0
20230601,160000,12697407495,2960,2960,2960,2960,0
20230601,155900,12697407495,2960,2960,2960,2960,0
20230601,155800,12697407495,2960,2960,2960,2960,0
20230601,155700,12697407495,2960,2960,2960,2960,0
20230601,155600,12697407495,2960,2960,2960,2960,0
20230601,155500,12697407495,2960,2960,2960,2960,0
20230601,155400,12697407495,2960,2960,2960,2960,0
20230601,155300,12697407495,2960,2960,2960,2960,0
20230601,155200,12697407495,2960,2960,2960,2960,0
20230601,155100,12697407495,2960,2960,2960,2960,0
20230601,155000,12697407495,2960,2960,2960,2960,0
20230601,154900,12697407495,2960,2960,2960,2960,0
20230601,154800,12697407495,2960,2960,2960,2960,0
20230601,154700,12697407495,2960,2960,2960,2960,78680
20230601,154600,12697407495,2960,2960,2960,2960,0
20230601,154500,12697407495,2960,2960,2960,2960,0
20230601,154400,12697407495,2960,2960,2960,2960,0
20230601,154300,12697407495,2960,2960,2960,2960,0
20230601,154200,12697407495,2960,2960,2960,2960,0
20230601,154100,12697407495,2960,2960,2960,2960,0
20230601,154000,12697407495,2960,2960,2960,2960,0
20230601,153900,12697407495,2960,2960,2960,2960,0
20230601,153800,12697407495,2960,2960,2960,2960,0
20230601,153700,12697407495,2960,2960,2960,2960,0
20230601,153600,12697407495,2960,2960,2960,2960,0
20230601,153500,12697407495,2960,2960,2960,2960,0
20230601,153400,12697407495,2960,2960,2960,2960,0
20230601,153300,12697407495,2960,2960,2960,2960,0
20230601,153200,12697407495,2960,2960,2960,2960,0
20230601,153100,12697407495,2960,2960,2960,2960,0
20230601,153000,12697407495,2960,2960,2960,2960,78680
20230601,152900,12464514695,2960,2960,2960,2960,0
20230601,152800,12464514695,2960,2960,2960,2960,0
20230601,152700,12464514695,2960,2960,2960,2960,0
20230601,152600,12464514695,2960,2960,2960,2960,0
20230601,152500,12464514695,2960,2960,2960,2960,0
20230601,152400,12464514695,2960,2960,2960,2960,0
20230601,152300,12464514695,2960,2960,2960,2960,0
20230601,152200,12464514695,2960,2960,2960,2960,0
20230601,152100,12464514695,2960,2960,2960,2960,0
20230601,152000,12464514695,2960,2960,2960,2960,0
20230601,151900,12464514695,2960,2960,2960,2955,7327
20230601,151800,12442848880,2960,2960,2960,2955,10396
20230601,151700,12412089380,2960,2960,2960,2950,6415
20230601,151600,12393112050,2960,2955,2960,2945,37478
20230601,151500,12282532725,2955,2955,2960,2950,7787
20230601,151400,12259531170,2955,2955,2960,2950,9696
20230601,151300,12230881755,2960,2955,2965,2955,3703
20230601,151200,12219934850,2960,2960,2965,2955,3297
20230601,151100,12210177555,2960,2970,2970,2955,5363
20230601,151000,12194286720,2970,2965,2970,2960,7521
20230601,150900,12171980295,2965,2955,2965,2955,12766
20230601,150800,12134205430,2960,2955,2960,2950,14946
20230601,150700,12090045305,2960,2955,2960,2950,12015
20230601,150600,12054571285,2955,2960,2965,2955,7125
20230601,150500,12033504265,2955,2960,2965,2955,10785
20230601,150400,12001611670,2970,2965,2970,2950,54756
20230601,150300,11839723010,2965,2965,2970,2960,8705
20230601,150200,11813912865,2970,2970,2970,2965,10507
20230601,150100,11782758260,2970,2965,2970,2965,12211
20230601,150000,11746545935,2970,2970,2970,2965,4720
20230601,145900,11732545140,2965,2980,2980,2965,72150
20230601,145800,11518262055,2980,2980,2980,2980,2619
20230601,145700,11510457435,2985,2980,2985,2975,1381
20230601,145600,11506346105,2980,2980,2980,2975,2033
20230601,145500,11500292990,2980,2980,2985,2975,3921
20230601,145400,11488617420,2980,2980,2985,2980,6183
20230601,145300,11470192075,2980,2980,2985,2980,1824
20230601,145200,11464756545,2985,2980,2985,2980,1668
20230601,145100,11459785230,2985,2980,2985,2980,1451
20230601,145000,11455455880,2980,2980,2985,2980,6061
20230601,144900,11437393800,2980,2980,2980,2975,10486
20230601,144800,11406180645,2975,2985,2985,2975,37329
20230601,144700,11294946945,2985,2990,2995,2985,39291
20230601,144600,11177619845,2995,2990,2995,2990,6334
20230601,144500,11158662385,2995,2990,2995,2990,5738
20230601,144400,11141505230,2995,2995,2995,2990,4561
20230601,144300,11127867405,2990,2995,2995,2990,306
20230601,144200,11126950965,2995,2995,3000,2995,3095
20230601,144100,11117681435,3000,2995,3000,2990,8301
20230601,144000,11092818345,3000,3000,3005,2995,6204
20230601,143900,11074219415,3005,3005,3005,3000,3097
20230601,143800,11064922380,3000,3000,3005,3000,738
20230601,143700,11062708375,3005,3000,3005,3000,1083
20230601,143600,11059459215,3005,3005,3005,3000,3951
20230601,143500,11047595395,3005,3005,3005,3000,8423
20230601,143400,11022320870,3000,3000,3005,2995,15914
20230601,143300,10974578520,3000,2995,3000,2995,7306
20230601,143200,10952688025,3000,3000,3000,2995,1872
20230601,143100,10947080550,3000,2995,3000,2995,3786
20230601,143000,10935741470,3000,2995,3000,2995,5057
20230601,142900,10920582105,2995,2995,3000,2995,1072
20230601,142800,10917371425,3000,3000,3000,2995,419
20230601,142700,10916115635,3000,2995,3000,2995,2430
20230601,142600,10908830960,2995,3000,3000,2995,2313
20230601,142500,10901895015,3000,3000,3000,2995,4090
20230601,142400,10889625155,3000,2995,3000,2990,8876
20230601,142300,10863048160,3000,3000,3000,2990,10632
20230601,142200,10831205715,2995,2995,3000,2995,7300
20230601,142100,10809329620,2995,2995,3000,2995,5491
20230601,142000,10792884045,2995,3000,3000,2990,22643
20230601,141900,10725083990,3000,3000,3000,2995,1911
20230601,141800,10719357635,3000,3000,3005,2995,11738
20230601,141700,10684145870,3005,3000,3010,3000,8601
20230601,141600,10658329460,3000,3005,3010,3000,11651
20230601,141500,10623366160,3000,3005,3010,3000,6271
20230601,141400,10604520400,3010,3005,3010,3005,15167
20230601,141300,10558942365,3005,3010,3015,3005,26525
20230601,141200,10479102665,3015,3015,3015,3010,280
20230601,141100,10478259510,3015,3010,3015,3010,2074
20230601,141000,10472015095,3010,3010,3015,3005,6936
20230601,140900,10451156480,3010,3010,3015,3005,29288
20230601,140800,10363039165,3015,3020,3020,3010,17979
20230601,140700,10308870530,3015,3025,3025,3015,13738
20230601,140600,10267389900,3025,3025,3025,3015,10694
20230601,140500,10235105905,3025,3015,3025,3010,27668
20230601,140400,10151595410,3020,3025,3030,3015,58080
20230601,140300,9975985265,3025,3000,3035,3000,252271
20230601,140200,9214406175,3000,3000,3005,3000,11644
20230601,140100,9179471885,3005,3000,3005,3000,33680
20230601,140000,9078431000,3000,3000,3005,3000,27727
20230601,135900,8995247920,3005,3010,3010,3000,17544
20230601,135800,8942548530,3010,3010,3010,3000,19881
20230601,135700,8882778185,3010,3000,3010,3000,22342
20230601,135600,8815644600,3000,3000,3005,2990,9016
20230601,135500,8788629375,3000,3010,3010,2990,21000
20230601,135400,8725643090,3010,3005,3015,3005,23639
20230601,135300,8654520585,3010,3005,3010,3005,15705
20230601,135200,8607250465,3005,3005,3005,3000,15185
20230601,135100,8561657070,3005,3000,3005,2995,18298
20230601,135000,8506707705,3000,3010,3010,2990,15882
20230601,134900,8459044700,3005,3000,3010,3000,51866
20230601,134800,8303297735,3000,2990,3000,2990,44508
20230601,134700,8169980390,2990,2990,2990,2985,337
20230601,134600,8168974400,2985,2990,2990,2985,10410
20230601,134500,8137882495,2980,2985,2995,2980,30570
20230601,134400,8046466845,2990,2985,2990,2980,27183
20230601,134300,7965267780,2985,2985,2985,2980,5709
20230601,134200,7948239420,2980,2985,2990,2980,15769
20230601,134100,7901169255,2985,2980,2985,2975,6424
20230601,134000,7882018075,2980,2980,2980,2975,10822
20230601,133900,7849777075,2975,2980,2980,2970,8133
20230601,133800,7825579345,2980,2975,2980,2970,6338
20230601,133700,7806722890,2975,2970,2980,2970,17491
20230601,133600,7754700890,2970,2970,2975,2970,25969
20230601,133500,7677555455,2970,2965,2970,2965,9082
20230601,133400,7650597875,2970,2960,2970,2955,46323
20230601,133300,7513355850,2960,2945,2960,2945,11257
20230601,133200,7480091875,2955,2945,2955,2945,23455
20230601,133100,7410904140,2950,2950,2955,2950,1601
20230601,133000,7406181180,2955,2950,2955,2950,5543
20230601,132900,7389829025,2950,2950,2955,2950,1738
20230601,132800,7384701775,2950,2950,2955,2950,7455
20230601,132700,7362709520,2950,2950,2950,2950,3789
20230601,132600,7351531970,2945,2955,2955,2945,1593
20230601,132500,7346840180,2955,2950,2955,2950,7516
20230601,132400,7324665400,2955,2955,2955,2950,1938
20230601,132300,7318941610,2955,2945,2955,2945,1299
20230601,132200,7315110430,2955,2950,2955,2950,8620
20230601,132100,7289681340,2950,2950,2950,2945,11669
20230601,132000,7255266045,2950,2950,2950,2950,5618
20230601,131900,7238692945,2950,2950,2950,2950,294
20230601,131800,7237825645,2950,2950,2950,2950,304
20230601,131700,7236928845,2950,2945,2950,2945,7176
20230601,131600,7215795520,2950,2945,2950,2945,3396
20230601,131500,7205793290,2945,2950,2950,2940,10933
20230601,131400,7173594140,2945,2945,2950,2940,5389
20230601,131300,7157719635,2945,2945,2950,2945,13560
20230601,131200,7117783310,2950,2955,2955,2950,1333
20230601,131100,7113850700,2955,2955,2955,2950,2543
20230601,131000,7106343660,2955,2940,2955,2940,45399
20230601,130900,6972525985,2935,2940,2940,2935,1887
20230601,130800,6966979985,2935,2940,2940,2935,1104
20230601,130700,6963734745,2940,2940,2940,2940,504
20230601,130600,6962252985,2940,2940,2940,2935,38
20230601,130500,6962141270,2940,2935,2940,2930,6795
20230601,130400,6942216625,2935,2935,2935,2930,1547
20230601,130300,6937680540,2935,2935,2935,2935,391
20230601,130200,6936532955,2935,2935,2935,2930,3697
20230601,130100,6925682265,2935,2930,2935,2930,3607
20230601,130000,6915106780,2930,2925,2930,2925,12256
20230601,125900,6879224200,2925,2925,2925,2925,4911
20230601,125800,6864859525,2930,2930,2930,2925,2878
20230601,125700,6856428235,2930,2925,2930,2925,935
20230601,125600,6853689210,2925,2925,2930,2925,3714
20230601,125500,6842825700,2925,2925,2925,2925,600
20230601,125400,6841070700,2925,2925,2925,2925,1001
20230601,125300,6838142775,2925,2930,2930,2925,1777
20230601,125200,6832944715,2930,2925,2930,2925,3054
20230601,125100,6824011755,2925,2935,2935,2925,1062
20230601,125000,6820900385,2935,2930,2935,2925,4735
20230601,124900,6807040045,2930,2935,2935,2930,3742
20230601,124800,6796060470,2935,2930,2935,2930,1056
20230601,124700,6792961365,2935,2930,2935,2930,2580
20230601,124600,6785401950,2930,2930,2930,2930,6687
20230601,124500,6765809040,2925,2925,2930,2925,557
20230601,124400,6764179785,2930,2925,2930,2920,7016
20230601,124300,6743667960,2920,2925,2930,2920,1785
20230601,124200,6738453755,2925,2925,2925,2925,6125
20230601,124100,6720538130,2925,2930,2930,2925,46
20230601,124000,6720403355,2925,2930,2930,2925,1617
20230601,123900,6715673570,2930,2925,2935,2925,3729
20230601,123800,6704756225,2925,2935,2935,2925,913
20230601,123700,6702083955,2930,2930,2935,2930,1765
20230601,123600,6696911555,2925,2925,2930,2925,1532
20230601,123500,6692429600,2925,2925,2930,2920,1211
20230601,123400,6688889840,2920,2920,2925,2920,3724
20230601,123300,6678015335,2925,2925,2930,2920,4502
20230601,123200,6664868545,2925,2925,2930,2925,505
20230601,123100,6663391410,2925,2925,2930,2920,5920
20230601,123000,6646089480,2930,2925,2930,2925,6047
20230601,122900,6628391770,2930,2930,2930,2930,58
20230601,122800,6628221830,2930,2930,2930,2925,41
20230601,122700,6628101795,2930,2935,2935,2925,4424
20230601,122600,6615138900,2930,2940,2940,2930,3406
20230601,122500,6605142270,2935,2935,2940,2935,832
20230601,122400,6602700320,2935,2935,2940,2935,376
20230601,122300,6601596650,2940,2940,2940,2935,535
20230601,122200,6600026395,2935,2935,2940,2935,62
20230601,122100,6599844190,2940,2935,2940,2935,556
20230601,122000,6598212145,2935,2930,2940,2930,1489
20230601,121900,6593848855,2935,2930,2935,2930,652
20230601,121800,6591935460,2935,2935,2940,2935,3498
20230601,121700,6581663830,2940,2940,2940,2935,1529
20230601,121600,6577170680,2940,2940,2940,2940,876
20230601,121500,6574595240,2940,2940,2940,2935,60
20230601,121400,6574418930,2940,2940,2940,2935,1342
20230601,121300,6570474990,2940,2940,2940,2935,308
20230601,121200,6569570470,2940,2940,2940,2940,118
20230601,121100,6569223550,2940,2940,2940,2930,5523
20230601,121000,6553005130,2940,2935,2940,2930,919
20230601,120900,6550308830,2935,2935,2935,2930,5521
20230601,120800,6534132285,2935,2935,2935,2930,335
20230601,120700,6533149075,2935,2935,2935,2935,14
20230601,120600,6533107985,2930,2935,2935,2930,280
20230601,120500,6532287280,2935,2935,2935,2930,2511
20230601,120400,6524917500,2940,2940,2940,2940,600
20230601,120300,6523153500,2940,2935,2940,2935,55
20230601,120200,6522991805,2940,2940,2940,2940,1124
20230601,120100,6519687245,2940,2940,2940,2935,527
20230601,120000,6518140365,2940,2925,2940,2925,110
20230601,115900,6517817010,2925,2940,2940,2925,16968
20230601,115800,6468107060,2940,2940,2940,2940,104
20230601,115700,6467801300,2935,2935,2940,2935,706
20230601,115600,6465729165,2935,2940,2940,2930,7471
20230601,115500,6443805670,2940,2945,2945,2935,214
20230601,115400,6443176940,2945,2945,2945,2935,5297
20230601,115300,6427610775,2940,2935,2940,2935,4020
20230601,115200,6415792675,2940,2930,2940,2930,6682
20230601,115100,6396208285,2935,2935,2935,2930,17158
20230601,115000,6345875160,2940,2935,2940,2930,2351
20230601,114900,6338975465,2935,2935,2935,2930,1341
20230601,114800,6335045465,2935,2930,2935,2930,3348
20230601,114700,6325230315,2930,2930,2935,2930,5128
20230601,114600,6310204265,2930,2930,2930,2930,205
20230601,114500,6309603615,2930,2935,2935,2925,2775
20230601,114400,6301473755,2935,2930,2935,2930,207
20230601,114300,6300867240,2935,2935,2935,2930,186
20230601,114200,6300321625,2935,2930,2935,2930,135
20230601,114100,6299926055,2930,2935,2935,2930,1375
20230601,114000,6295895280,2935,2935,2935,2930,203
20230601,113900,6295300475,2930,2930,2930,2930,38
20230601,113800,6295189135,2930,2935,2935,2930,52
20230601,113700,6295036765,2935,2925,2935,2925,11626
20230601,113600,6260980080,2925,2925,2930,2925,4164
20230601,113500,6248795375,2930,2930,2930,2925,157
20230601,113400,6248335370,2930,2925,2930,2925,350
20230601,113300,6247311370,2925,2930,2930,2925,146
20230601,113200,6246884315,2930,2930,2930,2930,21
20230601,113100,6246822785,2930,2925,2930,2925,1961
20230601,113000,6241081885,2925,2925,2925,2920,1302
20230601,112900,6237279985,2925,2930,2930,2925,7864
20230601,112800,6214277615,2930,2930,2930,2925,421
20230601,112700,6213045585,2935,2935,2935,2935,1004
20230601,112600,6210098845,2935,2935,2935,2925,1090
20230601,112500,6206904555,2935,2930,2935,2925,105
20230601,112400,6206596670,2930,2930,2935,2925,446
20230601,112300,6205290000,2925,2925,2925,2920,993
20230601,112200,6202389245,2920,2920,2925,2920,1381
20230601,112100,6198355760,2920,2925,2925,2920,574
20230601,112000,6196679125,2925,2925,2930,2925,3084
20230601,111900,6187657155,2930,2925,2930,2920,6735
20230601,111800,6167974630,2920,2930,2930,2920,13642
20230601,111700,6128067625,2930,2935,2935,2930,169
20230601,111600,6127572325,2930,2930,2935,2930,1739
20230601,111500,6122476935,2935,2940,2940,2935,38632
20230601,111400,6008979880,2945,2945,2950,2940,5522
20230601,111300,5992710635,2950,2945,2950,2945,6
20230601,111200,5992692955,2940,2950,2950,2940,146
20230601,111100,5992262985,2950,2945,2950,2940,6805
20230601,111000,5972223100,2945,2945,2950,2945,643
20230601,110900,5970329260,2950,2950,2950,2945,971
20230601,110800,5967468570,2950,2945,2950,2945,3715
20230601,110700,5956527130,2950,2945,2950,2940,7612
20230601,110600,5934116620,2950,2940,2950,2940,15778
20230601,110500,5887654150,2945,2945,2950,2940,5369
20230601,110400,5871842445,2950,2940,2950,2935,8996
20230601,110300,5845407565,2940,2940,2940,2935,2487
20230601,110200,5838095920,2940,2945,2945,2940,5744
20230601,110100,5821208545,2940,2940,2950,2940,7971
20230601,110000,5797734465,2945,2950,2950,2945,3605
20230601,105900,5787116600,2950,2950,2950,2950,2271
20230601,105800,5780417150,2950,2945,2955,2945,9629
20230601,105700,5752017830,2945,2945,2950,2945,17445
20230601,105600,5700588015,2940,2945,2945,2935,11164
20230601,105500,5667769745,2945,2940,2945,2940,12074
20230601,105400,5632272180,2940,2940,2940,2935,8206
20230601,105300,5608167440,2940,2935,2940,2935,4635
20230601,105200,5594542280,2940,2935,2940,2935,997
20230601,105100,5591615840,2935,2930,2940,2930,3101
20230601,105000,5582522620,2925,2930,2930,2925,896
20230601,104900,5579899770,2930,2930,2930,2925,5066
20230601,104800,5565056540,2930,2930,2930,2920,18858
20230601,104700,5509907645,2930,2925,2930,2920,5429
20230601,104600,5494027290,2920,2920,2925,2920,1751
20230601,104500,5488913915,2925,2920,2925,2920,474
20230601,104400,5487529780,2920,2930,2930,2920,21650
20230601,104300,5424255790,2935,2935,2935,2925,10344
20230601,104200,5393905805,2940,2930,2940,2925,9923
20230601,104100,5364826880,2930,2935,2935,2920,39282
20230601,104000,5249896085,2935,2945,2945,2935,14848
20230601,103900,5206243445,2945,2945,2955,2945,6130
20230601,103800,5188182100,2945,2965,2965,2945,25766
20230601,103700,5112032560,2965,2965,2965,2960,1057
20230601,103600,5108898635,2965,2960,2965,2960,11134
20230601,103500,5075922410,2965,2955,2965,2955,7777
20230601,103400,5052892670,2960,2960,2960,2955,7317
20230601,103300,5031235860,2955,2955,2960,2950,9425
20230601,103200,5003367910,2955,2955,2955,2950,10966
20230601,103100,4971004430,2955,2950,2960,2950,7528
20230601,103000,4948744195,2960,2965,2965,2945,34859
20230601,102900,4845701645,2965,2960,2965,2955,8947
20230601,102800,4819184015,2960,2965,2970,2960,47860
20230601,102700,4677426240,2965,2960,2970,2960,32246
20230601,102600,4581838625,2960,2950,2965,2945,44214
20230601,102500,4451207685,2950,2955,2960,2945,20980
20230601,102400,4389237685,2955,2935,2960,2935,46736
20230601,102300,4251350075,2940,2930,2940,2925,13312
20230601,102200,4212292570,2930,2935,2940,2920,31142
20230601,102100,4121058850,2935,2925,2940,2925,35704
20230601,102000,4016329380,2925,2910,2925,2910,20638
20230601,101900,3956147990,2910,2910,2910,2905,913
20230601,101800,3953491245,2910,2910,2915,2905,13342
20230601,101700,3914667230,2910,2910,2910,2905,1642
20230601,101600,3909892615,2910,2910,2910,2900,11376
20230601,101500,3876805250,2910,2900,2910,2900,12362
20230601,101400,3840882255,2900,2885,2905,2885,32144
20230601,101300,3747793285,2880,2880,2880,2880,7567
20230601,101200,3726000325,2875,2880,2885,2875,12572
20230601,101100,3689818095,2880,2885,2885,2875,2955
20230601,101000,3681310605,2880,2885,2885,2880,308
20230601,100900,3680423065,2885,2885,2885,2880,4805
20230601,100800,3666571725,2880,2890,2890,2880,3517
20230601,100700,3656425150,2885,2895,2895,2885,2272
20230601,100600,3649858180,2895,2895,2900,2880,20557
20230601,100500,3590369770,2890,2870,2895,2870,21301
20230601,100400,3528894310,2880,2880,2880,2870,12523
20230601,100300,3492863420,2880,2880,2880,2865,6330
20230601,100200,3474693370,2880,2875,2890,2865,29061
20230601,100100,3391070815,2875,2865,2875,2865,6602
20230601,100000,3372125705,2865,2870,2875,2865,748
20230601,095900,3369979920,2875,2865,2875,2860,4686
20230601,095800,3356534015,2865,2870,2875,2865,14765
20230601,095700,3314165820,2865,2860,2865,2855,7792
20230601,095600,3291857665,2860,2870,2870,2860,9389
20230601,095500,3264964310,2865,2865,2870,2855,21557
20230601,095400,3203309545,2870,2865,2870,2860,5921
20230601,095300,3186342445,2865,2865,2870,2860,1513
20230601,095200,3182008320,2865,2865,2865,2860,6978
20230601,095100,3162042795,2860,2860,2865,2860,2424
20230601,095000,3155109980,2855,2865,2865,2855,21878
20230601,094900,3092539190,2865,2870,2870,2860,274
20230601,094800,3091753150,2870,2860,2870,2855,11146
20230601,094700,3059866865,2860,2870,2870,2860,2850
20230601,094600,3051713835,2870,2860,2870,2855,5365
20230601,094500,3036370830,2855,2865,2865,2855,18494
20230601,094400,2983515470,2865,2870,2870,2860,12424
20230601,094300,2947928515,2870,2875,2885,2870,11653
20230601,094200,2914481270,2875,2870,2885,2870,3236
20230601,094100,2905193230,2870,2880,2880,2865,11118
20230601,094000,2873285125,2880,2875,2885,2870,11848
20230601,093900,2839219555,2890,2895,2895,2875,11226
20230601,093800,2806878085,2885,2900,2905,2880,20876
20230601,093700,2746561365,2900,2895,2905,2895,11718
20230601,093600,2712606625,2900,2895,2900,2890,10716
20230601,093500,2681565605,2895,2890,2895,2890,9990
20230601,093400,2652655825,2890,2890,2895,2880,20261
20230601,093300,2594102030,2885,2880,2890,2880,9737
20230601,093200,2566012915,2885,2890,2890,2885,7730
20230601,093100,2543706900,2890,2890,2890,2885,7969
20230601,093000,2520714480,2890,2885,2890,2880,11066
20230601,092900,2488783760,2885,2880,2885,2875,10210
20230601,092800,2459379100,2880,2875,2880,2870,18259
20230601,092700,2406870540,2875,2870,2875,2865,13547
20230601,092600,2368017800,2865,2865,2870,2865,8100
20230601,092500,2344798465,2865,2865,2870,2860,3147
20230601,092400,2335782135,2860,2865,2870,2860,7980
20230601,092300,2312922025,2855,2870,2870,2850,44820
20230601,092200,2184995130,2870,2870,2875,2870,24501
20230601,092100,2114673370,2875,2870,2875,2860,31437
20230601,092000,2024512360,2870,2850,2870,2845,37611
20230601,091900,1917098595,2845,2850,2855,2840,23614
20230601,091800,1849881110,2855,2855,2855,2850,7069
20230601,091700,1829714580,2855,2855,2865,2855,17731
20230601,091600,1779076525,2855,2860,2860,2855,12294
20230601,091500,1743942095,2860,2855,2860,2855,2723
20230601,091400,1736159570,2860,2860,2865,2855,5882
20230601,091300,1719338335,2860,2845,2865,2845,17337
20230601,091200,1669769015,2845,2855,2860,2845,19416
20230601,091100,1614408260,2855,2850,2860,2850,21067
20230601,091000,1554281175,2840,2835,2855,2815,109779
20230601,090900,1243856140,2835,2845,2855,2835,59607
20230601,090800,1074378865,2845,2850,2855,2835,59079
20230601,090700,906611845,2850,2860,2860,2850,32197
20230601,090600,814754445,2860,2860,2870,2855,11345
20230601,090500,782312440,2870,2870,2880,2860,21068
20230601,090400,721877200,2870,2860,2870,2850,55396
20230601,090300,563527735,2865,2860,2870,2860,23354
20230601,090200,496618945,2870,2880,2880,2860,29195
20230601,090100,413021020,2860,2855,2875,2855,48172
20230601,090000,275214585,2880,2900,2900,2855,92300