KissMeData/088350/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214000,2170003370,2550,2550,2550,2550,78497
20230601,213900,2170003370,2550,2550,2550,2550,0
20230601,213800,2170003370,2550,2550,2550,2550,0
20230601,213700,2170003370,2550,2550,2550,2550,0
20230601,213600,2170003370,2550,2550,2550,2550,0
20230601,213500,2170003370,2550,2550,2550,2550,0
20230601,213400,2170003370,2550,2550,2550,2550,0
20230601,213300,2170003370,2550,2550,2550,2550,0
20230601,213200,2170003370,2550,2550,2550,2550,0
20230601,213100,2170003370,2550,2550,2550,2550,0
20230601,213000,2170003370,2550,2550,2550,2550,0
20230601,212900,2170003370,2550,2550,2550,2550,0
20230601,212800,2170003370,2550,2550,2550,2550,0
20230601,212700,2170003370,2550,2550,2550,2550,0
20230601,212600,2170003370,2550,2550,2550,2550,0
20230601,212500,2170003370,2550,2550,2550,2550,0
20230601,212400,2170003370,2550,2550,2550,2550,0
20230601,212300,2170003370,2550,2550,2550,2550,0
20230601,212200,2170003370,2550,2550,2550,2550,0
20230601,212100,2170003370,2550,2550,2550,2550,0
20230601,212000,2170003370,2550,2550,2550,2550,0
20230601,211900,2170003370,2550,2550,2550,2550,0
20230601,211800,2170003370,2550,2550,2550,2550,0
20230601,211700,2170003370,2550,2550,2550,2550,0
20230601,211600,2170003370,2550,2550,2550,2550,0
20230601,211500,2170003370,2550,2550,2550,2550,0
20230601,211400,2170003370,2550,2550,2550,2550,0
20230601,211300,2170003370,2550,2550,2550,2550,0
20230601,211200,2170003370,2550,2550,2550,2550,0
20230601,211100,2170003370,2550,2550,2550,2550,0
20230601,211000,2170003370,2550,2550,2550,2550,78497
20230601,210900,2170003370,2550,2550,2550,2550,0
20230601,210800,2170003370,2550,2550,2550,2550,0
20230601,210700,2170003370,2550,2550,2550,2550,0
20230601,210600,2170003370,2550,2550,2550,2550,0
20230601,210500,2170003370,2550,2550,2550,2550,0
20230601,210400,2170003370,2550,2550,2550,2550,0
20230601,210300,2170003370,2550,2550,2550,2550,0
20230601,210200,2170003370,2550,2550,2550,2550,0
20230601,210100,2170003370,2550,2550,2550,2550,0
20230601,210000,2170003370,2550,2550,2550,2550,0
20230601,205900,2170003370,2550,2550,2550,2550,0
20230601,205800,2170003370,2550,2550,2550,2550,0
20230601,205700,2170003370,2550,2550,2550,2550,0
20230601,205600,2170003370,2550,2550,2550,2550,0
20230601,205500,2170003370,2550,2550,2550,2550,0
20230601,205400,2170003370,2550,2550,2550,2550,0
20230601,205300,2170003370,2550,2550,2550,2550,0
20230601,205200,2170003370,2550,2550,2550,2550,0
20230601,205100,2170003370,2550,2550,2550,2550,0
20230601,205000,2170003370,2550,2550,2550,2550,0
20230601,204900,2170003370,2550,2550,2550,2550,0
20230601,204800,2170003370,2550,2550,2550,2550,0
20230601,204700,2170003370,2550,2550,2550,2550,0
20230601,204600,2170003370,2550,2550,2550,2550,0
20230601,204500,2170003370,2550,2550,2550,2550,0
20230601,204400,2170003370,2550,2550,2550,2550,0
20230601,204300,2170003370,2550,2550,2550,2550,0
20230601,204200,2170003370,2550,2550,2550,2550,0
20230601,204100,2170003370,2550,2550,2550,2550,0
20230601,204000,2170003370,2550,2550,2550,2550,78497
20230601,203900,2170003370,2550,2550,2550,2550,0
20230601,203800,2170003370,2550,2550,2550,2550,0
20230601,203700,2170003370,2550,2550,2550,2550,0
20230601,203600,2170003370,2550,2550,2550,2550,0
20230601,203500,2170003370,2550,2550,2550,2550,0
20230601,203400,2170003370,2550,2550,2550,2550,0
20230601,203300,2170003370,2550,2550,2550,2550,0
20230601,203200,2170003370,2550,2550,2550,2550,0
20230601,203100,2170003370,2550,2550,2550,2550,0
20230601,203000,2170003370,2550,2550,2550,2550,0
20230601,202900,2170003370,2550,2550,2550,2550,0
20230601,202800,2170003370,2550,2550,2550,2550,0
20230601,202700,2170003370,2550,2550,2550,2550,0
20230601,202600,2170003370,2550,2550,2550,2550,0
20230601,202500,2170003370,2550,2550,2550,2550,0
20230601,202400,2170003370,2550,2550,2550,2550,0
20230601,202300,2170003370,2550,2550,2550,2550,0
20230601,202200,2170003370,2550,2550,2550,2550,0
20230601,202100,2170003370,2550,2550,2550,2550,0
20230601,202000,2170003370,2550,2550,2550,2550,0
20230601,201900,2170003370,2550,2550,2550,2550,0
20230601,201800,2170003370,2550,2550,2550,2550,0
20230601,201700,2170003370,2550,2550,2550,2550,0
20230601,201600,2170003370,2550,2550,2550,2550,0
20230601,201500,2170003370,2550,2550,2550,2550,0
20230601,201400,2170003370,2550,2550,2550,2550,0
20230601,201300,2170003370,2550,2550,2550,2550,0
20230601,201200,2170003370,2550,2550,2550,2550,0
20230601,201100,2170003370,2550,2550,2550,2550,0
20230601,201000,2170003370,2550,2550,2550,2550,78497
20230601,200900,2170003370,2550,2550,2550,2550,0
20230601,200800,2170003370,2550,2550,2550,2550,0
20230601,200700,2170003370,2550,2550,2550,2550,0
20230601,200600,2170003370,2550,2550,2550,2550,0
20230601,200500,2170003370,2550,2550,2550,2550,0
20230601,200400,2170003370,2550,2550,2550,2550,0
20230601,200300,2170003370,2550,2550,2550,2550,0
20230601,200200,2170003370,2550,2550,2550,2550,0
20230601,200100,2170003370,2550,2550,2550,2550,0
20230601,200000,2170003370,2550,2550,2550,2550,0
20230601,195900,2170003370,2550,2550,2550,2550,0
20230601,195800,2170003370,2550,2550,2550,2550,0
20230601,195700,2170003370,2550,2550,2550,2550,0
20230601,195600,2170003370,2550,2550,2550,2550,0
20230601,195500,2170003370,2550,2550,2550,2550,0
20230601,195400,2170003370,2550,2550,2550,2550,0
20230601,195300,2170003370,2550,2550,2550,2550,0
20230601,195200,2170003370,2550,2550,2550,2550,0
20230601,195100,2170003370,2550,2550,2550,2550,0
20230601,195000,2170003370,2550,2550,2550,2550,0
20230601,194900,2170003370,2550,2550,2550,2550,0
20230601,194800,2170003370,2550,2550,2550,2550,0
20230601,194700,2170003370,2550,2550,2550,2550,0
20230601,194600,2170003370,2550,2550,2550,2550,0
20230601,194500,2170003370,2550,2550,2550,2550,0
20230601,194400,2170003370,2550,2550,2550,2550,0
20230601,194300,2170003370,2550,2550,2550,2550,0
20230601,194200,2170003370,2550,2550,2550,2550,0
20230601,194100,2170003370,2550,2550,2550,2550,0
20230601,194000,2170003370,2550,2550,2550,2550,78497
20230601,193900,2170003370,2550,2550,2550,2550,0
20230601,193800,2170003370,2550,2550,2550,2550,0
20230601,193700,2170003370,2550,2550,2550,2550,0
20230601,193600,2170003370,2550,2550,2550,2550,0
20230601,193500,2170003370,2550,2550,2550,2550,0
20230601,193400,2170003370,2550,2550,2550,2550,0
20230601,193300,2170003370,2550,2550,2550,2550,0
20230601,193200,2170003370,2550,2550,2550,2550,0
20230601,193100,2170003370,2550,2550,2550,2550,0
20230601,193000,2170003370,2550,2550,2550,2550,0
20230601,192900,2170003370,2550,2550,2550,2550,0
20230601,192800,2170003370,2550,2550,2550,2550,0
20230601,192700,2170003370,2550,2550,2550,2550,0
20230601,192600,2170003370,2550,2550,2550,2550,0
20230601,192500,2170003370,2550,2550,2550,2550,0
20230601,192400,2170003370,2550,2550,2550,2550,0
20230601,192300,2170003370,2550,2550,2550,2550,0
20230601,192200,2170003370,2550,2550,2550,2550,0
20230601,192100,2170003370,2550,2550,2550,2550,0
20230601,192000,2170003370,2550,2550,2550,2550,0
20230601,191900,2170003370,2550,2550,2550,2550,0
20230601,191800,2170003370,2550,2550,2550,2550,0
20230601,191700,2170003370,2550,2550,2550,2550,0
20230601,191600,2170003370,2550,2550,2550,2550,0
20230601,191500,2170003370,2550,2550,2550,2550,0
20230601,191400,2170003370,2550,2550,2550,2550,0
20230601,191300,2170003370,2550,2550,2550,2550,0
20230601,191200,2170003370,2550,2550,2550,2550,0
20230601,191100,2170003370,2550,2550,2550,2550,0
20230601,191000,2170003370,2550,2550,2550,2550,78497
20230601,190900,2170003370,2550,2550,2550,2550,0
20230601,190800,2170003370,2550,2550,2550,2550,0
20230601,190700,2170003370,2550,2550,2550,2550,0
20230601,190600,2170003370,2550,2550,2550,2550,0
20230601,190500,2170003370,2550,2550,2550,2550,0
20230601,190400,2170003370,2550,2550,2550,2550,0
20230601,190300,2170003370,2550,2550,2550,2550,0
20230601,190200,2170003370,2550,2550,2550,2550,0
20230601,190100,2170003370,2550,2550,2550,2550,0
20230601,190000,2170003370,2550,2550,2550,2550,0
20230601,185900,2170003370,2550,2550,2550,2550,0
20230601,185800,2170003370,2550,2550,2550,2550,0
20230601,185700,2170003370,2550,2550,2550,2550,0
20230601,185600,2170003370,2550,2550,2550,2550,0
20230601,185500,2170003370,2550,2550,2550,2550,0
20230601,185400,2170003370,2550,2550,2550,2550,0
20230601,185300,2170003370,2550,2550,2550,2550,0
20230601,185200,2170003370,2550,2550,2550,2550,0
20230601,185100,2170003370,2550,2550,2550,2550,0
20230601,185000,2170003370,2550,2550,2550,2550,0
20230601,184900,2170003370,2550,2550,2550,2550,0
20230601,184800,2170003370,2550,2550,2550,2550,0
20230601,184700,2170003370,2550,2550,2550,2550,0
20230601,184600,2170003370,2550,2550,2550,2550,0
20230601,184500,2170003370,2550,2550,2550,2550,0
20230601,184400,2170003370,2550,2550,2550,2550,0
20230601,184300,2170003370,2550,2550,2550,2550,0
20230601,184200,2170003370,2550,2550,2550,2550,0
20230601,184100,2170003370,2550,2550,2550,2550,0
20230601,184000,2170003370,2550,2550,2550,2550,78497
20230601,183900,2170003370,2550,2550,2550,2550,0
20230601,183800,2170003370,2550,2550,2550,2550,0
20230601,183700,2170003370,2550,2550,2550,2550,0
20230601,183600,2170003370,2550,2550,2550,2550,0
20230601,183500,2170003370,2550,2550,2550,2550,0
20230601,183400,2170003370,2550,2550,2550,2550,0
20230601,183300,2170003370,2550,2550,2550,2550,0
20230601,183200,2170003370,2550,2550,2550,2550,0
20230601,183100,2170003370,2550,2550,2550,2550,0
20230601,183000,2170003370,2550,2550,2550,2550,0
20230601,182900,2170003370,2550,2550,2550,2550,0
20230601,182800,2170003370,2550,2550,2550,2550,0
20230601,182700,2170003370,2550,2550,2550,2550,0
20230601,182600,2170003370,2550,2550,2550,2550,0
20230601,182500,2170003370,2550,2550,2550,2550,0
20230601,182400,2170003370,2550,2550,2550,2550,0
20230601,182300,2170003370,2550,2550,2550,2550,0
20230601,182200,2170003370,2550,2550,2550,2550,0
20230601,182100,2170003370,2550,2550,2550,2550,0
20230601,182000,2170003370,2550,2550,2550,2550,0
20230601,181900,2170003370,2550,2550,2550,2550,0
20230601,181800,2170003370,2550,2550,2550,2550,0
20230601,181700,2170003370,2550,2550,2550,2550,0
20230601,181600,2170003370,2550,2550,2550,2550,0
20230601,181500,2170003370,2550,2550,2550,2550,0
20230601,181400,2170003370,2550,2550,2550,2550,0
20230601,181300,2170003370,2550,2550,2550,2550,0
20230601,181200,2170003370,2550,2550,2550,2550,0
20230601,181100,2170003370,2550,2550,2550,2550,0
20230601,181000,2170003370,2550,2550,2550,2550,78497
20230601,180900,2170003370,2550,2550,2550,2550,0
20230601,180800,2170003370,2550,2550,2550,2550,0
20230601,180700,2170003370,2550,2550,2550,2550,0
20230601,180600,2170003370,2550,2550,2550,2550,0
20230601,180500,2170003370,2550,2550,2550,2550,0
20230601,180400,2170003370,2550,2550,2550,2550,0
20230601,180300,2170003370,2550,2550,2550,2550,0
20230601,180200,2170003370,2550,2550,2550,2550,0
20230601,180100,2170003370,2550,2550,2550,2550,0
20230601,180000,2170003370,2550,2550,2550,2550,0
20230601,175900,2170003370,2550,2550,2550,2550,0
20230601,175800,2170003370,2550,2550,2550,2550,0
20230601,175700,2170003370,2550,2550,2550,2550,0
20230601,175600,2170003370,2550,2550,2550,2550,0
20230601,175500,2170003370,2550,2550,2550,2550,0
20230601,175400,2170003370,2550,2550,2550,2550,0
20230601,175300,2170003370,2550,2550,2550,2550,0
20230601,175200,2170003370,2550,2550,2550,2550,0
20230601,175100,2170003370,2550,2550,2550,2550,0
20230601,175000,2170003370,2550,2550,2550,2550,0
20230601,174900,2170003370,2550,2550,2550,2550,0
20230601,174800,2170003370,2550,2550,2550,2550,0
20230601,174700,2170003370,2550,2550,2550,2550,0
20230601,174600,2170003370,2550,2550,2550,2550,0
20230601,174500,2170003370,2550,2550,2550,2550,0
20230601,174400,2170003370,2550,2550,2550,2550,0
20230601,174300,2170003370,2550,2550,2550,2550,0
20230601,174200,2170003370,2550,2550,2550,2550,0
20230601,174100,2170003370,2550,2550,2550,2550,0
20230601,174000,2170003370,2550,2550,2550,2550,78497
20230601,173900,2170003370,2550,2550,2550,2550,0
20230601,173800,2170003370,2550,2550,2550,2550,0
20230601,173700,2170003370,2550,2550,2550,2550,0
20230601,173600,2170003370,2550,2550,2550,2550,0
20230601,173500,2170003370,2550,2550,2550,2550,0
20230601,173400,2170003370,2550,2550,2550,2550,0
20230601,173300,2170003370,2550,2550,2550,2550,0
20230601,173200,2170003370,2550,2550,2550,2550,0
20230601,173100,2170003370,2550,2550,2550,2550,0
20230601,173000,2170003370,2550,2550,2550,2550,0
20230601,172900,2170003370,2550,2550,2550,2550,0
20230601,172800,2170003370,2550,2550,2550,2550,0
20230601,172700,2170003370,2550,2550,2550,2550,0
20230601,172600,2170003370,2550,2550,2550,2550,0
20230601,172500,2170003370,2550,2550,2550,2550,0
20230601,172400,2170003370,2550,2550,2550,2550,0
20230601,172300,2170003370,2550,2550,2550,2550,0
20230601,172200,2170003370,2550,2550,2550,2550,0
20230601,172100,2170003370,2550,2550,2550,2550,0
20230601,172000,2170003370,2550,2550,2550,2550,0
20230601,171900,2170003370,2550,2550,2550,2550,0
20230601,171800,2170003370,2550,2550,2550,2550,0
20230601,171700,2170003370,2550,2550,2550,2550,0
20230601,171600,2170003370,2550,2550,2550,2550,0
20230601,171500,2170003370,2550,2550,2550,2550,0
20230601,171400,2170003370,2550,2550,2550,2550,0
20230601,171300,2170003370,2550,2550,2550,2550,0
20230601,171200,2170003370,2550,2550,2550,2550,0
20230601,171100,2170003370,2550,2550,2550,2550,0
20230601,171000,2170003370,2550,2550,2550,2550,78497
20230601,170900,2170003370,2550,2550,2550,2550,0
20230601,170800,2170003370,2550,2550,2550,2550,0
20230601,170700,2170003370,2550,2550,2550,2550,0
20230601,170600,2170003370,2550,2550,2550,2550,0
20230601,170500,2170003370,2550,2550,2550,2550,0
20230601,170400,2170003370,2550,2550,2550,2550,0
20230601,170300,2170003370,2550,2550,2550,2550,0
20230601,170200,2170003370,2550,2550,2550,2550,0
20230601,170100,2170003370,2550,2550,2550,2550,0
20230601,170000,2170003370,2550,2550,2550,2550,0
20230601,165900,2170003370,2550,2550,2550,2550,0
20230601,165800,2170003370,2550,2550,2550,2550,0
20230601,165700,2170003370,2550,2550,2550,2550,0
20230601,165600,2170003370,2550,2550,2550,2550,0
20230601,165500,2170003370,2550,2550,2550,2550,0
20230601,165400,2170003370,2550,2550,2550,2550,0
20230601,165300,2170003370,2550,2550,2550,2550,0
20230601,165200,2170003370,2550,2550,2550,2550,0
20230601,165100,2170003370,2550,2550,2550,2550,0
20230601,165000,2170003370,2550,2550,2550,2550,0
20230601,164900,2170003370,2550,2550,2550,2550,0
20230601,164800,2170003370,2550,2550,2550,2550,0
20230601,164700,2170003370,2550,2550,2550,2550,0
20230601,164600,2170003370,2550,2550,2550,2550,0
20230601,164500,2170003370,2550,2550,2550,2550,0
20230601,164400,2170003370,2550,2550,2550,2550,0
20230601,164300,2170003370,2550,2550,2550,2550,0
20230601,164200,2170003370,2550,2550,2550,2550,0
20230601,164100,2170003370,2550,2550,2550,2550,0
20230601,164000,2170003370,2550,2550,2550,2550,78497
20230601,163900,2170003370,2550,2550,2550,2550,0
20230601,163800,2170003370,2550,2550,2550,2550,0
20230601,163700,2170003370,2550,2550,2550,2550,0
20230601,163600,2170003370,2550,2550,2550,2550,0
20230601,163500,2170003370,2550,2550,2550,2550,0
20230601,163400,2170003370,2550,2550,2550,2550,0
20230601,163300,2170003370,2550,2550,2550,2550,0
20230601,163200,2170003370,2550,2550,2550,2550,0
20230601,163100,2170003370,2550,2550,2550,2550,0
20230601,163000,2170003370,2550,2550,2550,2550,0
20230601,162900,2170003370,2550,2550,2550,2550,0
20230601,162800,2170003370,2550,2550,2550,2550,0
20230601,162700,2170003370,2550,2550,2550,2550,0
20230601,162600,2170003370,2550,2550,2550,2550,0
20230601,162500,2170003370,2550,2550,2550,2550,0
20230601,162400,2170003370,2550,2550,2550,2550,0
20230601,162300,2170003370,2550,2550,2550,2550,0
20230601,162200,2170003370,2550,2550,2550,2550,0
20230601,162100,2170003370,2550,2550,2550,2550,0
20230601,162000,2170003370,2550,2550,2550,2550,0
20230601,161900,2170003370,2550,2550,2550,2550,0
20230601,161800,2170003370,2550,2550,2550,2550,0
20230601,161700,2170003370,2550,2550,2550,2550,0
20230601,161600,2170003370,2550,2550,2550,2550,0
20230601,161500,2170003370,2550,2550,2550,2550,0
20230601,161400,2170003370,2550,2550,2550,2550,0
20230601,161300,2170003370,2550,2550,2550,2550,0
20230601,161200,2170003370,2550,2550,2550,2550,0
20230601,161100,2170003370,2550,2550,2550,2550,0
20230601,161000,2170003370,2550,2550,2550,2550,78497
20230601,160900,2170003370,2550,2550,2550,2550,0
20230601,160800,2170003370,2550,2550,2550,2550,0
20230601,160700,2170003370,2550,2550,2550,2550,0
20230601,160600,2170003370,2550,2550,2550,2550,0
20230601,160500,2170003370,2550,2550,2550,2550,0
20230601,160400,2170003370,2550,2550,2550,2550,0
20230601,160300,2170003370,2550,2550,2550,2550,0
20230601,160200,2170003370,2550,2550,2550,2550,0
20230601,160100,2170003370,2550,2550,2550,2550,0
20230601,160000,2170003370,2550,2550,2550,2550,0
20230601,155900,2170003370,2550,2550,2550,2550,0
20230601,155800,2170003370,2550,2550,2550,2550,0
20230601,155700,2170003370,2550,2550,2550,2550,0
20230601,155600,2170003370,2550,2550,2550,2550,0
20230601,155500,2170003370,2550,2550,2550,2550,0
20230601,155400,2170003370,2550,2550,2550,2550,0
20230601,155300,2170003370,2550,2550,2550,2550,0
20230601,155200,2170003370,2550,2550,2550,2550,0
20230601,155100,2170003370,2550,2550,2550,2550,0
20230601,155000,2170003370,2550,2550,2550,2550,0
20230601,154900,2170003370,2550,2550,2550,2550,0
20230601,154800,2170003370,2550,2550,2550,2550,0
20230601,154700,2170003370,2550,2550,2550,2550,0
20230601,154600,2170003370,2550,2550,2550,2550,0
20230601,154500,2170003370,2550,2550,2550,2550,0
20230601,154400,2170003370,2550,2550,2550,2550,0
20230601,154300,2170003370,2550,2550,2550,2550,0
20230601,154200,2170003370,2550,2550,2550,2550,0
20230601,154100,2170003370,2550,2550,2550,2550,0
20230601,154000,2170003370,2550,2550,2550,2550,78497
20230601,153900,2170003370,2550,2550,2550,2550,0
20230601,153800,2170003370,2550,2550,2550,2550,0
20230601,153700,2170003370,2550,2550,2550,2550,0
20230601,153600,2170003370,2550,2550,2550,2550,0
20230601,153500,2170003370,2550,2550,2550,2550,0
20230601,153400,2170003370,2550,2550,2550,2550,0
20230601,153300,2170003370,2550,2550,2550,2550,0
20230601,153200,2170003370,2550,2550,2550,2550,0
20230601,153100,2170003370,2550,2550,2550,2550,0
20230601,153000,2170003370,2550,2550,2550,2550,78497
20230601,152900,1969836020,2550,2550,2550,2550,0
20230601,152800,1969836020,2550,2550,2550,2550,0
20230601,152700,1969836020,2550,2550,2550,2550,0
20230601,152600,1969836020,2550,2550,2550,2550,0
20230601,152500,1969836020,2550,2550,2550,2550,0
20230601,152400,1969836020,2550,2550,2550,2550,0
20230601,152300,1969836020,2550,2550,2550,2550,0
20230601,152200,1969836020,2550,2550,2550,2550,0
20230601,152100,1969836020,2550,2550,2550,2550,0
20230601,152000,1969836020,2550,2550,2550,2550,0
20230601,151900,1969836020,2550,2550,2550,2545,3073
20230601,151800,1962002020,2545,2545,2550,2545,7165
20230601,151700,1943736250,2545,2545,2545,2540,1930
20230601,151600,1938824520,2540,2540,2545,2535,3326
20230601,151500,1930374635,2545,2545,2545,2540,3717
20230601,151400,1920932450,2540,2535,2540,2535,5034
20230601,151300,1908146105,2535,2535,2540,2535,936
20230601,151200,1905768790,2540,2540,2540,2535,1480
20230601,151100,1902009630,2540,2540,2540,2535,1994
20230601,151000,1896945900,2540,2540,2540,2535,2464
20230601,150900,1890688190,2535,2540,2540,2535,1580
20230601,150800,1886675035,2545,2540,2545,2535,5388
20230601,150700,1872996370,2540,2535,2540,2535,1263
20230601,150600,1869788400,2540,2540,2540,2535,4712
20230601,150500,1857819935,2535,2540,2550,2535,9499
20230601,150400,1833667900,2535,2540,2540,2535,10551
20230601,150300,1806868455,2540,2540,2540,2535,1182
20230601,150200,1803866300,2540,2540,2540,2535,587
20230601,150100,1802375330,2540,2545,2545,2535,23379
20230601,150000,1742968720,2545,2550,2550,2545,913
20230601,145900,1740641070,2550,2545,2550,2545,1167
20230601,145800,1737666385,2550,2550,2550,2545,40
20230601,145700,1737564530,2550,2545,2550,2545,1420
20230601,145600,1733943550,2550,2545,2550,2545,1431
20230601,145500,1730294640,2550,2545,2550,2545,799
20230601,145400,1728257225,2550,2550,2550,2545,1162
20230601,145300,1725294140,2550,2545,2550,2545,1622
20230601,145200,1721160700,2550,2545,2550,2545,331
20230601,145100,1720317165,2550,2545,2550,2545,540
20230601,145000,1718940285,2550,2550,2550,2545,948
20230601,144900,1716522925,2550,2545,2550,2545,1488
20230601,144800,1712729605,2545,2545,2550,2545,782
20230601,144700,1710736855,2550,2545,2550,2545,4783
20230601,144600,1698559350,2545,2550,2550,2545,569
20230601,144500,1697108910,2550,2550,2550,2545,1360
20230601,144400,1693640965,2550,2545,2550,2545,766
20230601,144300,1691688480,2550,2545,2550,2545,1119
20230601,144200,1688836210,2545,2545,2550,2545,1939
20230601,144100,1683900540,2550,2540,2550,2540,4117
20230601,144000,1673421290,2545,2540,2545,2540,1151
20230601,143900,1670492035,2545,2545,2545,2540,603
20230601,143800,1668957505,2540,2545,2545,2540,446
20230601,143700,1667822465,2545,2545,2550,2545,9529
20230601,143600,1643567305,2550,2550,2550,2545,531
20230601,143500,1642213365,2550,2550,2550,2545,210
20230601,143400,1641677880,2550,2560,2560,2545,16255
20230601,143300,1600219630,2555,2555,2560,2550,857
20230601,143200,1598027035,2560,2550,2560,2550,1807
20230601,143100,1593408310,2550,2560,2560,2550,988
20230601,143000,1590882245,2560,2555,2560,2550,5499
20230601,142900,1576831900,2555,2550,2555,2550,734
20230601,142800,1574956680,2555,2555,2555,2550,2598
20230601,142700,1568318805,2555,2555,2555,2550,1532
20230601,142600,1564404660,2555,2555,2555,2550,1531
20230601,142500,1560493015,2555,2550,2555,2550,1205
20230601,142400,1557414910,2555,2550,2555,2550,664
20230601,142300,1555718850,2555,2555,2560,2550,2058
20230601,142200,1550460660,2555,2550,2555,2550,575
20230601,142100,1548991695,2555,2550,2555,2550,245
20230601,142000,1548365765,2555,2545,2555,2545,11499
20230601,141900,1519061375,2540,2550,2555,2540,8167
20230601,141800,1498286650,2550,2555,2555,2550,13104
20230601,141700,1464867685,2555,2550,2555,2550,1283
20230601,141600,1461589750,2555,2555,2555,2550,1958
20230601,141500,1456588560,2555,2550,2555,2550,740
20230601,141400,1454698020,2555,2555,2555,2550,832
20230601,141300,1452572285,2555,2555,2555,2550,739
20230601,141200,1450684165,2555,2555,2555,2550,554
20230601,141100,1449268815,2555,2555,2555,2550,1478
20230601,141000,1445492555,2555,2555,2555,2550,1047
20230601,140900,1442817630,2555,2550,2555,2550,1010
20230601,140800,1440237135,2550,2550,2555,2550,12598
20230601,140700,1408112195,2550,2550,2550,2545,1194
20230601,140600,1405067645,2550,2550,2550,2545,2427
20230601,140500,1398878825,2550,2545,2550,2545,905
20230601,140400,1396571205,2550,2550,2550,2545,215
20230601,140300,1396022985,2545,2545,2545,2540,6868
20230601,140200,1378543940,2545,2540,2545,2540,336
20230601,140100,1377688970,2545,2540,2545,2540,2381
20230601,140000,1371634395,2540,2545,2545,2540,1281
20230601,135900,1368374355,2540,2545,2545,2540,1019
20230601,135800,1365781465,2545,2540,2545,2540,434
20230601,135700,1364677055,2545,2540,2545,2540,3336
20230601,135600,1356189460,2545,2545,2545,2540,1226
20230601,135500,1353069315,2545,2540,2545,2540,581
20230601,135400,1351590805,2545,2545,2545,2540,487
20230601,135300,1350351420,2540,2540,2545,2540,1089
20230601,135200,1347580555,2540,2545,2545,2540,1337
20230601,135100,1344178335,2545,2545,2545,2540,654
20230601,135000,1342514760,2540,2545,2545,2540,728
20230601,134900,1340662130,2545,2540,2545,2540,459
20230601,134800,1339493990,2540,2545,2545,2540,478
20230601,134700,1338277625,2545,2545,2545,2540,369
20230601,134600,1337338545,2545,2540,2545,2540,1418
20230601,134500,1333730050,2540,2540,2545,2540,370
20230601,134400,1332788575,2540,2540,2545,2540,735
20230601,134300,1330920765,2540,2540,2545,2540,682
20230601,134200,1329185235,2545,2545,2545,2540,204
20230601,134100,1328666080,2540,2545,2545,2540,1271
20230601,134000,1325436495,2545,2545,2545,2540,712
20230601,133900,1323624495,2545,2545,2545,2540,658
20230601,133800,1321951925,2540,2540,2545,2540,16761
20230601,133700,1279378935,2545,2540,2545,2535,11120
20230601,133600,1251134175,2535,2535,2540,2535,490
20230601,133500,1249889685,2540,2535,2540,2535,3110
20230601,133400,1242000315,2535,2540,2540,2535,229
20230601,133300,1241418705,2540,2535,2540,2535,2218
20230601,133200,1235785100,2535,2540,2540,2535,264
20230601,133100,1235114585,2540,2540,2540,2535,444
20230601,133000,1233986945,2540,2540,2540,2535,582
20230601,132900,1232508695,2540,2535,2540,2535,700
20230601,132800,1230730830,2540,2540,2540,2535,501
20230601,132700,1229458305,2540,2540,2540,2535,245
20230601,132600,1228836035,2540,2535,2540,2535,712
20230601,132500,1227027710,2540,2535,2540,2535,248
20230601,132400,1226397805,2535,2540,2540,2535,352
20230601,132300,1225504515,2540,2540,2540,2535,613
20230601,132200,1223947520,2540,2540,2540,2535,200
20230601,132100,1223439550,2535,2540,2540,2535,267
20230601,132000,1222761525,2535,2540,2540,2535,823
20230601,131900,1220671120,2535,2540,2540,2535,913
20230601,131800,1218352230,2535,2540,2540,2535,208
20230601,131700,1217823960,2540,2540,2540,2535,254
20230601,131600,1217178815,2540,2540,2540,2535,2461
20230601,131500,1210938390,2535,2540,2540,2535,293
20230601,131400,1210194225,2540,2540,2540,2535,232
20230601,131300,1209604975,2535,2540,2540,2535,2039
20230601,131200,1204431785,2535,2540,2540,2535,232
20230601,131100,1203842520,2540,2540,2540,2535,205
20230601,131000,1203321850,2540,2540,2540,2535,1796
20230601,130900,1198767725,2540,2535,2540,2535,584
20230601,130800,1197284380,2535,2535,2540,2535,6356
20230601,130700,1181170755,2535,2540,2540,2535,294
20230601,130600,1180424045,2535,2535,2540,2535,541
20230601,130500,1179049935,2540,2535,2540,2535,253
20230601,130400,1178407360,2535,2540,2540,2535,176
20230601,130300,1177960330,2540,2540,2540,2540,229
20230601,130200,1177378670,2540,2540,2540,2540,640
20230601,130100,1175753070,2540,2540,2540,2540,289
20230601,130000,1175019010,2540,2540,2540,2540,404
20230601,125900,1173992850,2540,2540,2540,2540,754
20230601,125800,1172077690,2540,2540,2540,2540,204
20230601,125700,1171559530,2540,2540,2540,2535,1235
20230601,125600,1168422730,2540,2535,2540,2535,476
20230601,125500,1167213695,2540,2540,2540,2540,203
20230601,125400,1166698075,2540,2540,2540,2535,484
20230601,125300,1165469565,2540,2540,2545,2540,5525
20230601,125200,1151435060,2540,2545,2545,2540,4562
20230601,125100,1139843775,2545,2545,2545,2545,4296
20230601,125000,1128910455,2545,2550,2550,2545,31855
20230601,124900,1047767830,2550,2550,2550,2550,646
20230601,124800,1046120530,2550,2550,2550,2550,483
20230601,124700,1044888880,2550,2550,2550,2550,171
20230601,124600,1044452830,2550,2550,2550,2550,872
20230601,124500,1042229230,2550,2550,2550,2550,249
20230601,124400,1041594280,2550,2550,2550,2550,169
20230601,124300,1041163330,2550,2550,2550,2550,550
20230601,124200,1039760830,2550,2550,2550,2550,629
20230601,124100,1038156880,2550,2550,2550,2550,211
20230601,124000,1037618830,2550,2550,2550,2550,976
20230601,123900,1035130030,2550,2550,2550,2550,862
20230601,123800,1032931930,2545,2545,2545,2545,2312
20230601,123700,1027047890,2545,2545,2545,2545,231
20230601,123600,1026459995,2545,2545,2545,2545,260
20230601,123500,1025798295,2545,2545,2545,2545,540
20230601,123400,1024423995,2545,2545,2545,2545,1262
20230601,123300,1021212205,2545,2550,2550,2545,5819
20230601,123200,1006401605,2550,2545,2550,2545,854
20230601,123100,1004224095,2545,2545,2550,2545,268
20230601,123000,1003540960,2545,2550,2550,2545,771
20230601,122900,1001575780,2550,2545,2550,2545,603
20230601,122800,1000038225,2545,2550,2550,2545,291
20230601,122700,999296405,2550,2550,2550,2545,232
20230601,122600,998705100,2550,2545,2550,2545,797
20230601,122500,996673280,2545,2545,2550,2545,642
20230601,122400,995036605,2550,2545,2550,2545,1976
20230601,122300,990006850,2550,2550,2550,2550,247
20230601,122200,989377000,2545,2545,2550,2545,648
20230601,122100,987724820,2550,2545,2550,2545,269
20230601,122000,987039115,2550,2545,2550,2545,306
20230601,121900,986259330,2550,2550,2550,2550,1039
20230601,121800,983609880,2545,2545,2550,2545,271
20230601,121700,982919305,2545,2545,2550,2545,206
20230601,121600,982395025,2550,2550,2550,2540,206
20230601,121500,981870000,2545,2545,2550,2545,443
20230601,121400,980740615,2545,2550,2555,2545,4451
20230601,121300,969409175,2550,2550,2550,2550,867
20230601,121200,967198325,2550,2545,2550,2545,1198
20230601,121100,964143430,2550,2550,2550,2550,423
20230601,121000,963064780,2550,2545,2550,2545,421
20230601,120900,961992230,2550,2550,2550,2550,196
20230601,120800,961492430,2550,2545,2550,2545,1312
20230601,120700,958146855,2550,2550,2550,2545,1783
20230601,120600,953600710,2550,2550,2550,2550,295
20230601,120500,952848460,2550,2550,2550,2550,883
20230601,120400,950596810,2550,2550,2550,2550,445
20230601,120300,949462060,2545,2550,2550,2545,452
20230601,120200,948309465,2550,2545,2550,2545,584
20230601,120100,946820285,2545,2545,2550,2545,229
20230601,120000,946236425,2550,2545,2550,2545,611
20230601,115900,944681415,2545,2545,2550,2545,4511
20230601,115800,933200905,2545,2545,2550,2545,1929
20230601,115700,928288160,2545,2545,2550,2545,514
20230601,115600,926978825,2545,2545,2550,2545,2476
20230601,115500,920676500,2550,2540,2550,2540,6444
20230601,115400,904264765,2545,2545,2545,2545,357
20230601,115300,903356200,2545,2545,2545,2545,231
20230601,115200,902768305,2545,2545,2545,2545,782
20230601,115100,900778115,2545,2545,2545,2545,202
20230601,115000,900264025,2545,2545,2545,2545,233
20230601,114900,899671040,2545,2545,2545,2545,209
20230601,114800,899139135,2545,2545,2545,2545,3380
20230601,114700,890537035,2545,2550,2550,2545,789
20230601,114600,888527895,2545,2550,2550,2545,620
20230601,114500,886948760,2550,2545,2550,2545,684
20230601,114400,885204815,2550,2545,2550,2545,532
20230601,114300,883849995,2545,2545,2550,2545,774
20230601,114200,881876355,2545,2545,2550,2545,3585
20230601,114100,872751555,2545,2545,2545,2545,618
20230601,114000,871178745,2545,2545,2545,2540,198
20230601,113900,870674840,2545,2540,2545,2540,9472
20230601,113800,846615935,2540,2540,2540,2535,4151
20230601,113700,836087220,2540,2545,2545,2540,4411
20230601,113600,824873230,2545,2545,2545,2545,268
20230601,113500,824191170,2545,2545,2545,2540,914
20230601,113400,821866215,2545,2545,2545,2545,584
20230601,113300,820379935,2545,2540,2545,2540,1068
20230601,113200,817666375,2540,2540,2540,2540,551
20230601,113100,816266835,2545,2540,2545,2540,1391
20230601,113000,812729630,2540,2540,2540,2540,325
20230601,112900,811904130,2540,2540,2545,2540,2481
20230601,112800,805601360,2540,2540,2540,2540,784
20230601,112700,803610000,2540,2540,2540,2540,399
20230601,112600,802596540,2540,2540,2545,2540,9150
20230601,112500,779355515,2540,2545,2545,2540,9713
20230601,112400,754681470,2545,2550,2550,2545,9661
20230601,112300,730090020,2550,2550,2550,2545,411
20230601,112200,729042220,2550,2550,2550,2550,349
20230601,112100,728152270,2550,2550,2550,2545,1014
20230601,112000,725566575,2550,2550,2550,2550,267
20230601,111900,724885725,2550,2550,2550,2545,434
20230601,111800,723779250,2550,2550,2550,2550,809
20230601,111700,721716300,2550,2550,2550,2545,351
20230601,111600,720821475,2550,2550,2550,2550,300
20230601,111500,720056475,2550,2550,2550,2550,247
20230601,111400,719426625,2550,2550,2550,2550,478
20230601,111300,718207725,2550,2550,2555,2550,628
20230601,111200,716605400,2550,2555,2555,2550,6370
20230601,111100,700361860,2555,2555,2555,2550,972
20230601,111000,697878430,2555,2555,2555,2555,254
20230601,110900,697229460,2555,2555,2555,2555,192
20230601,110800,696738900,2555,2550,2555,2550,258
20230601,110700,696079765,2550,2550,2550,2550,1055
20230601,110600,693389515,2550,2555,2555,2550,3182
20230601,110500,685273860,2555,2555,2560,2555,1766
20230601,110400,680761710,2555,2555,2555,2555,610
20230601,110300,679203160,2555,2555,2555,2555,259
20230601,110200,678541415,2555,2555,2555,2555,186
20230601,110100,678066185,2555,2550,2555,2550,1301
20230601,110000,674747355,2550,2560,2560,2550,306
20230601,105900,673967045,2560,2555,2560,2550,10841
20230601,105800,646273100,2555,2555,2555,2555,821
20230601,105700,644175445,2555,2550,2555,2550,1063
20230601,105600,641461555,2555,2555,2555,2555,570
20230601,105500,640005205,2555,2550,2555,2550,549
20230601,105400,638603015,2555,2555,2555,2555,691
20230601,105300,636837510,2555,2555,2555,2555,210
20230601,105200,636300960,2555,2555,2555,2550,5568
20230601,105100,622100895,2555,2555,2555,2555,829
20230601,105000,619982800,2555,2555,2555,2555,283
20230601,104900,619259735,2550,2555,2555,2550,331
20230601,104800,618414530,2555,2555,2555,2555,313
20230601,104700,617614815,2555,2555,2555,2550,1615
20230601,104600,613493610,2555,2550,2555,2550,4769
20230601,104500,601332610,2550,2550,2550,2550,227
20230601,104400,600753760,2550,2545,2550,2545,2129
20230601,104300,595335075,2545,2535,2545,2535,20000
20230601,104200,544443505,2545,2545,2550,2530,9755
20230601,104100,519690065,2550,2545,2550,2545,1979
20230601,104000,514649735,2550,2545,2550,2545,2116
20230601,103900,509264495,2545,2550,2550,2545,6332
20230601,103800,493147885,2550,2550,2550,2550,225
20230601,103700,492574135,2550,2550,2550,2545,1349
20230601,103600,489136080,2550,2550,2550,2545,437
20230601,103500,488021735,2550,2550,2550,2550,821
20230601,103400,485928185,2550,2550,2550,2545,637
20230601,103300,484304365,2550,2550,2550,2550,543
20230601,103200,482919715,2550,2550,2550,2550,604
20230601,103100,481379515,2550,2550,2550,2550,866
20230601,103000,479171215,2550,2550,2550,2550,574
20230601,102900,477707515,2550,2550,2550,2545,645
20230601,102800,476063765,2550,2555,2555,2550,3980
20230601,102700,465900400,2555,2555,2560,2555,3644
20230601,102600,456586430,2560,2555,2560,2555,2557
20230601,102500,450050500,2560,2560,2560,2560,951
20230601,102400,447615940,2560,2560,2560,2560,647
20230601,102300,445959620,2560,2560,2560,2560,484
20230601,102200,444720580,2560,2555,2560,2555,225
20230601,102100,444144610,2555,2560,2560,2550,2804
20230601,102000,436993240,2555,2555,2560,2555,6902
20230601,101900,419356105,2555,2555,2555,2555,1180
20230601,101800,416341205,2550,2550,2555,2550,3504
20230601,101700,407400415,2550,2550,2550,2550,2075
20230601,101600,402109165,2550,2550,2550,2550,399
20230601,101500,401091715,2550,2550,2550,2550,703
20230601,101400,399299065,2550,2550,2550,2550,794
20230601,101300,397274365,2550,2550,2550,2550,386
20230601,101200,396290065,2550,2550,2550,2545,631
20230601,101100,394681160,2550,2550,2550,2550,987
20230601,101000,392164310,2550,2550,2550,2550,844
20230601,100900,390012110,2550,2550,2550,2550,340
20230601,100800,389145110,2550,2550,2550,2550,343
20230601,100700,388270460,2550,2550,2550,2550,783
20230601,100600,386273810,2550,2555,2555,2550,5612
20230601,100500,371961480,2555,2555,2555,2555,691
20230601,100400,370195975,2555,2555,2555,2555,875
20230601,100300,367960350,2555,2555,2555,2555,1228
20230601,100200,364822810,2555,2555,2555,2555,2096
20230601,100100,359467530,2555,2555,2555,2555,506
20230601,100000,358174700,2555,2555,2555,2550,1022
20230601,095900,355564990,2555,2550,2555,2550,437
20230601,095800,354448490,2550,2555,2555,2550,6085
20230601,095700,338928710,2555,2555,2555,2555,2065
20230601,095600,333652635,2555,2555,2555,2550,1261
20230601,095500,330431780,2555,2555,2555,2550,796
20230601,095400,328398015,2555,2555,2555,2555,751
20230601,095300,326479210,2555,2555,2555,2550,1501
20230601,095200,322644240,2555,2550,2555,2550,3967
20230601,095100,312523930,2550,2545,2550,2545,936
20230601,095000,310140645,2545,2545,2545,2545,1025
20230601,094900,307532020,2545,2545,2545,2540,887
20230601,094800,305277780,2545,2545,2545,2545,420
20230601,094700,304208880,2545,2545,2545,2540,1407
20230601,094600,300631615,2545,2545,2545,2540,698
20230601,094500,298857595,2545,2545,2545,2540,649
20230601,094400,297206390,2545,2555,2555,2545,12158
20230601,094300,266225355,2555,2555,2555,2550,2106
20230601,094200,260847025,2555,2550,2555,2550,3042
20230601,094100,253076390,2550,2555,2555,2550,396
20230601,094000,252066025,2550,2550,2550,2550,1919
20230601,093900,247172575,2550,2550,2550,2550,127
20230601,093800,246848725,2550,2555,2555,2550,3734
20230601,093700,237326960,2555,2555,2555,2550,4101
20230601,093600,226864045,2555,2555,2555,2550,2829
20230601,093500,219648950,2555,2555,2555,2555,1923
20230601,093400,214735685,2555,2555,2555,2555,917
20230601,093300,212392750,2555,2555,2555,2555,26
20230601,093200,212326320,2555,2550,2555,2550,4473
20230601,093100,200920115,2550,2550,2550,2550,120
20230601,093000,200614115,2550,2550,2550,2545,231
20230601,092900,200025205,2550,2550,2550,2550,1122
20230601,092800,197164105,2550,2550,2550,2550,5555
20230601,092700,182998855,2550,2550,2550,2550,533
20230601,092600,181639705,2545,2550,2555,2545,16339
20230601,092500,140004320,2550,2550,2550,2550,5222
20230601,092400,126688220,2550,2550,2550,2550,32
20230601,092300,126606620,2550,2545,2550,2545,411
20230601,092200,125560400,2545,2545,2545,2545,29
20230601,092100,125486595,2545,2550,2550,2545,1195
20230601,092000,122445035,2550,2550,2550,2550,68
20230601,091900,122271635,2545,2545,2550,2540,3114
20230601,091800,114353045,2550,2545,2550,2545,1835
20230601,091700,109682935,2545,2545,2545,2545,25
20230601,091600,109619310,2545,2545,2545,2545,16
20230601,091500,109578590,2545,2550,2550,2545,1242
20230601,091400,106417655,2550,2550,2550,2545,2020
20230601,091300,101276710,2545,2545,2545,2545,33
20230601,091200,101192725,2545,2545,2550,2545,534
20230601,091100,99833660,2535,2530,2535,2530,621
20230601,091000,98262525,2530,2545,2545,2530,8568
20230601,090900,76506885,2545,2545,2550,2545,2942
20230601,090800,69019475,2545,2550,2550,2545,3755
20230601,090700,59462960,2545,2545,2550,2545,248
20230601,090600,58831745,2550,2550,2555,2545,3585
20230601,090500,49690355,2550,2545,2550,2545,10406
20230601,090400,23176975,2545,2545,2545,2545,63
20230601,090300,23016640,2550,2545,2550,2540,2216
20230601,090200,17381810,2545,2550,2550,2545,1736
20230601,090100,12963600,2550,2545,2550,2545,668
20230601,090000,11260850,2545,2550,2555,2525,4423