KissMeData/095910/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,220600,237448475,2795,2795,2795,2795,1733
20230602,220500,237448475,2795,2795,2795,2795,0
20230602,220400,237448475,2795,2795,2795,2795,0
20230602,220300,237448475,2795,2795,2795,2795,0
20230602,220200,237448475,2795,2795,2795,2795,0
20230602,220100,237448475,2795,2795,2795,2795,0
20230602,220000,237448475,2795,2795,2795,2795,0
20230602,215900,237448475,2795,2795,2795,2795,0
20230602,215800,237448475,2795,2795,2795,2795,0
20230602,215700,237448475,2795,2795,2795,2795,0
20230602,215600,237448475,2795,2795,2795,2795,0
20230602,215500,237448475,2795,2795,2795,2795,0
20230602,215400,237448475,2795,2795,2795,2795,0
20230602,215300,237448475,2795,2795,2795,2795,0
20230602,215200,237448475,2795,2795,2795,2795,0
20230602,215100,237448475,2795,2795,2795,2795,0
20230602,215000,237448475,2795,2795,2795,2795,0
20230602,214900,237448475,2795,2795,2795,2795,0
20230602,214800,237448475,2795,2795,2795,2795,0
20230602,214700,237448475,2795,2795,2795,2795,0
20230602,214600,237448475,2795,2795,2795,2795,0
20230602,214500,237448475,2795,2795,2795,2795,0
20230602,214400,237448475,2795,2795,2795,2795,0
20230602,214300,237448475,2795,2795,2795,2795,0
20230602,214200,237448475,2795,2795,2795,2795,0
20230602,214100,237448475,2795,2795,2795,2795,0
20230602,214000,237448475,2795,2795,2795,2795,0
20230602,213900,237448475,2795,2795,2795,2795,0
20230602,213800,237448475,2795,2795,2795,2795,0
20230602,213700,237448475,2795,2795,2795,2795,0
20230602,213600,237448475,2795,2795,2795,2795,1733
20230602,213500,237448475,2795,2795,2795,2795,0
20230602,213400,237448475,2795,2795,2795,2795,0
20230602,213300,237448475,2795,2795,2795,2795,0
20230602,213200,237448475,2795,2795,2795,2795,0
20230602,213100,237448475,2795,2795,2795,2795,0
20230602,213000,237448475,2795,2795,2795,2795,0
20230602,212900,237448475,2795,2795,2795,2795,0
20230602,212800,237448475,2795,2795,2795,2795,0
20230602,212700,237448475,2795,2795,2795,2795,0
20230602,212600,237448475,2795,2795,2795,2795,0
20230602,212500,237448475,2795,2795,2795,2795,0
20230602,212400,237448475,2795,2795,2795,2795,0
20230602,212300,237448475,2795,2795,2795,2795,0
20230602,212200,237448475,2795,2795,2795,2795,0
20230602,212100,237448475,2795,2795,2795,2795,0
20230602,212000,237448475,2795,2795,2795,2795,0
20230602,211900,237448475,2795,2795,2795,2795,0
20230602,211800,237448475,2795,2795,2795,2795,0
20230602,211700,237448475,2795,2795,2795,2795,0
20230602,211600,237448475,2795,2795,2795,2795,0
20230602,211500,237448475,2795,2795,2795,2795,0
20230602,211400,237448475,2795,2795,2795,2795,0
20230602,211300,237448475,2795,2795,2795,2795,0
20230602,211200,237448475,2795,2795,2795,2795,0
20230602,211100,237448475,2795,2795,2795,2795,0
20230602,211000,237448475,2795,2795,2795,2795,0
20230602,210900,237448475,2795,2795,2795,2795,0
20230602,210800,237448475,2795,2795,2795,2795,0
20230602,210700,237448475,2795,2795,2795,2795,0
20230602,210600,237448475,2795,2795,2795,2795,1733
20230602,210500,237448475,2795,2795,2795,2795,0
20230602,210400,237448475,2795,2795,2795,2795,0
20230602,210300,237448475,2795,2795,2795,2795,0
20230602,210200,237448475,2795,2795,2795,2795,0
20230602,210100,237448475,2795,2795,2795,2795,0
20230602,210000,237448475,2795,2795,2795,2795,0
20230602,205900,237448475,2795,2795,2795,2795,0
20230602,205800,237448475,2795,2795,2795,2795,0
20230602,205700,237448475,2795,2795,2795,2795,0
20230602,205600,237448475,2795,2795,2795,2795,0
20230602,205500,237448475,2795,2795,2795,2795,0
20230602,205400,237448475,2795,2795,2795,2795,0
20230602,205300,237448475,2795,2795,2795,2795,0
20230602,205200,237448475,2795,2795,2795,2795,0
20230602,205100,237448475,2795,2795,2795,2795,0
20230602,205000,237448475,2795,2795,2795,2795,0
20230602,204900,237448475,2795,2795,2795,2795,0
20230602,204800,237448475,2795,2795,2795,2795,0
20230602,204700,237448475,2795,2795,2795,2795,0
20230602,204600,237448475,2795,2795,2795,2795,0
20230602,204500,237448475,2795,2795,2795,2795,0
20230602,204400,237448475,2795,2795,2795,2795,0
20230602,204300,237448475,2795,2795,2795,2795,0
20230602,204200,237448475,2795,2795,2795,2795,0
20230602,204100,237448475,2795,2795,2795,2795,0
20230602,204000,237448475,2795,2795,2795,2795,0
20230602,203900,237448475,2795,2795,2795,2795,0
20230602,203800,237448475,2795,2795,2795,2795,0
20230602,203700,237448475,2795,2795,2795,2795,0
20230602,203600,237448475,2795,2795,2795,2795,1733
20230602,203500,237448475,2795,2795,2795,2795,0
20230602,203400,237448475,2795,2795,2795,2795,0
20230602,203300,237448475,2795,2795,2795,2795,0
20230602,203200,237448475,2795,2795,2795,2795,0
20230602,203100,237448475,2795,2795,2795,2795,0
20230602,203000,237448475,2795,2795,2795,2795,0
20230602,202900,237448475,2795,2795,2795,2795,0
20230602,202800,237448475,2795,2795,2795,2795,0
20230602,202700,237448475,2795,2795,2795,2795,0
20230602,202600,237448475,2795,2795,2795,2795,0
20230602,202500,237448475,2795,2795,2795,2795,0
20230602,202400,237448475,2795,2795,2795,2795,0
20230602,202300,237448475,2795,2795,2795,2795,0
20230602,202200,237448475,2795,2795,2795,2795,0
20230602,202100,237448475,2795,2795,2795,2795,0
20230602,202000,237448475,2795,2795,2795,2795,0
20230602,201900,237448475,2795,2795,2795,2795,0
20230602,201800,237448475,2795,2795,2795,2795,0
20230602,201700,237448475,2795,2795,2795,2795,0
20230602,201600,237448475,2795,2795,2795,2795,0
20230602,201500,237448475,2795,2795,2795,2795,0
20230602,201400,237448475,2795,2795,2795,2795,0
20230602,201300,237448475,2795,2795,2795,2795,0
20230602,201200,237448475,2795,2795,2795,2795,0
20230602,201100,237448475,2795,2795,2795,2795,0
20230602,201000,237448475,2795,2795,2795,2795,0
20230602,200900,237448475,2795,2795,2795,2795,0
20230602,200800,237448475,2795,2795,2795,2795,0
20230602,200700,237448475,2795,2795,2795,2795,0
20230602,200600,237448475,2795,2795,2795,2795,1733
20230602,200500,237448475,2795,2795,2795,2795,0
20230602,200400,237448475,2795,2795,2795,2795,0
20230602,200300,237448475,2795,2795,2795,2795,0
20230602,200200,237448475,2795,2795,2795,2795,0
20230602,200100,237448475,2795,2795,2795,2795,0
20230602,200000,237448475,2795,2795,2795,2795,0
20230602,195900,237448475,2795,2795,2795,2795,0
20230602,195800,237448475,2795,2795,2795,2795,0
20230602,195700,237448475,2795,2795,2795,2795,0
20230602,195600,237448475,2795,2795,2795,2795,0
20230602,195500,237448475,2795,2795,2795,2795,0
20230602,195400,237448475,2795,2795,2795,2795,0
20230602,195300,237448475,2795,2795,2795,2795,0
20230602,195200,237448475,2795,2795,2795,2795,0
20230602,195100,237448475,2795,2795,2795,2795,0
20230602,195000,237448475,2795,2795,2795,2795,0
20230602,194900,237448475,2795,2795,2795,2795,0
20230602,194800,237448475,2795,2795,2795,2795,0
20230602,194700,237448475,2795,2795,2795,2795,0
20230602,194600,237448475,2795,2795,2795,2795,0
20230602,194500,237448475,2795,2795,2795,2795,0
20230602,194400,237448475,2795,2795,2795,2795,0
20230602,194300,237448475,2795,2795,2795,2795,0
20230602,194200,237448475,2795,2795,2795,2795,0
20230602,194100,237448475,2795,2795,2795,2795,0
20230602,194000,237448475,2795,2795,2795,2795,0
20230602,193900,237448475,2795,2795,2795,2795,0
20230602,193800,237448475,2795,2795,2795,2795,0
20230602,193700,237448475,2795,2795,2795,2795,0
20230602,193600,237448475,2795,2795,2795,2795,1733
20230602,193500,237448475,2795,2795,2795,2795,0
20230602,193400,237448475,2795,2795,2795,2795,0
20230602,193300,237448475,2795,2795,2795,2795,0
20230602,193200,237448475,2795,2795,2795,2795,0
20230602,193100,237448475,2795,2795,2795,2795,0
20230602,193000,237448475,2795,2795,2795,2795,0
20230602,192900,237448475,2795,2795,2795,2795,0
20230602,192800,237448475,2795,2795,2795,2795,0
20230602,192700,237448475,2795,2795,2795,2795,0
20230602,192600,237448475,2795,2795,2795,2795,0
20230602,192500,237448475,2795,2795,2795,2795,0
20230602,192400,237448475,2795,2795,2795,2795,0
20230602,192300,237448475,2795,2795,2795,2795,0
20230602,192200,237448475,2795,2795,2795,2795,0
20230602,192100,237448475,2795,2795,2795,2795,0
20230602,192000,237448475,2795,2795,2795,2795,0
20230602,191900,237448475,2795,2795,2795,2795,0
20230602,191800,237448475,2795,2795,2795,2795,0
20230602,191700,237448475,2795,2795,2795,2795,0
20230602,191600,237448475,2795,2795,2795,2795,0
20230602,191500,237448475,2795,2795,2795,2795,0
20230602,191400,237448475,2795,2795,2795,2795,0
20230602,191300,237448475,2795,2795,2795,2795,0
20230602,191200,237448475,2795,2795,2795,2795,0
20230602,191100,237448475,2795,2795,2795,2795,0
20230602,191000,237448475,2795,2795,2795,2795,0
20230602,190900,237448475,2795,2795,2795,2795,0
20230602,190800,237448475,2795,2795,2795,2795,0
20230602,190700,237448475,2795,2795,2795,2795,0
20230602,190600,237448475,2795,2795,2795,2795,1733
20230602,190500,237448475,2795,2795,2795,2795,0
20230602,190400,237448475,2795,2795,2795,2795,0
20230602,190300,237448475,2795,2795,2795,2795,0
20230602,190200,237448475,2795,2795,2795,2795,0
20230602,190100,237448475,2795,2795,2795,2795,0
20230602,190000,237448475,2795,2795,2795,2795,0
20230602,185900,237448475,2795,2795,2795,2795,0
20230602,185800,237448475,2795,2795,2795,2795,0
20230602,185700,237448475,2795,2795,2795,2795,0
20230602,185600,237448475,2795,2795,2795,2795,0
20230602,185500,237448475,2795,2795,2795,2795,0
20230602,185400,237448475,2795,2795,2795,2795,0
20230602,185300,237448475,2795,2795,2795,2795,0
20230602,185200,237448475,2795,2795,2795,2795,0
20230602,185100,237448475,2795,2795,2795,2795,0
20230602,185000,237448475,2795,2795,2795,2795,0
20230602,184900,237448475,2795,2795,2795,2795,0
20230602,184800,237448475,2795,2795,2795,2795,0
20230602,184700,237448475,2795,2795,2795,2795,0
20230602,184600,237448475,2795,2795,2795,2795,0
20230602,184500,237448475,2795,2795,2795,2795,0
20230602,184400,237448475,2795,2795,2795,2795,0
20230602,184300,237448475,2795,2795,2795,2795,0
20230602,184200,237448475,2795,2795,2795,2795,0
20230602,184100,237448475,2795,2795,2795,2795,0
20230602,184000,237448475,2795,2795,2795,2795,0
20230602,183900,237448475,2795,2795,2795,2795,0
20230602,183800,237448475,2795,2795,2795,2795,0
20230602,183700,237448475,2795,2795,2795,2795,0
20230602,183600,237448475,2795,2795,2795,2795,1733
20230602,183500,237448475,2795,2795,2795,2795,0
20230602,183400,237448475,2795,2795,2795,2795,0
20230602,183300,237448475,2795,2795,2795,2795,0
20230602,183200,237448475,2795,2795,2795,2795,0
20230602,183100,237448475,2795,2795,2795,2795,0
20230602,183000,237448475,2795,2795,2795,2795,0
20230602,182900,237448475,2795,2795,2795,2795,0
20230602,182800,237448475,2795,2795,2795,2795,0
20230602,182700,237448475,2795,2795,2795,2795,0
20230602,182600,237448475,2795,2795,2795,2795,0
20230602,182500,237448475,2795,2795,2795,2795,0
20230602,182400,237448475,2795,2795,2795,2795,0
20230602,182300,237448475,2795,2795,2795,2795,0
20230602,182200,237448475,2795,2795,2795,2795,0
20230602,182100,237448475,2795,2795,2795,2795,0
20230602,182000,237448475,2795,2795,2795,2795,0
20230602,181900,237448475,2795,2795,2795,2795,0
20230602,181800,237448475,2795,2795,2795,2795,0
20230602,181700,237448475,2795,2795,2795,2795,0
20230602,181600,237448475,2795,2795,2795,2795,0
20230602,181500,237448475,2795,2795,2795,2795,0
20230602,181400,237448475,2795,2795,2795,2795,0
20230602,181300,237448475,2795,2795,2795,2795,0
20230602,181200,237448475,2795,2795,2795,2795,0
20230602,181100,237448475,2795,2795,2795,2795,0
20230602,181000,237448475,2795,2795,2795,2795,0
20230602,180900,237448475,2795,2795,2795,2795,0
20230602,180800,237448475,2795,2795,2795,2795,0
20230602,180700,237448475,2795,2795,2795,2795,0
20230602,180600,237448475,2795,2795,2795,2795,1733
20230602,180500,237448475,2795,2795,2795,2795,0
20230602,180400,237448475,2795,2795,2795,2795,0
20230602,180300,237448475,2795,2795,2795,2795,0
20230602,180200,237448475,2795,2795,2795,2795,0
20230602,180100,237448475,2795,2795,2795,2795,0
20230602,180000,237448475,2795,2795,2795,2795,0
20230602,175900,237448475,2795,2795,2795,2795,0
20230602,175800,237448475,2795,2795,2795,2795,0
20230602,175700,237448475,2795,2795,2795,2795,0
20230602,175600,237448475,2795,2795,2795,2795,0
20230602,175500,237448475,2795,2795,2795,2795,0
20230602,175400,237448475,2795,2795,2795,2795,0
20230602,175300,237448475,2795,2795,2795,2795,0
20230602,175200,237448475,2795,2795,2795,2795,0
20230602,175100,237448475,2795,2795,2795,2795,0
20230602,175000,237448475,2795,2795,2795,2795,0
20230602,174900,237448475,2795,2795,2795,2795,0
20230602,174800,237448475,2795,2795,2795,2795,0
20230602,174700,237448475,2795,2795,2795,2795,0
20230602,174600,237448475,2795,2795,2795,2795,0
20230602,174500,237448475,2795,2795,2795,2795,0
20230602,174400,237448475,2795,2795,2795,2795,0
20230602,174300,237448475,2795,2795,2795,2795,0
20230602,174200,237448475,2795,2795,2795,2795,0
20230602,174100,237448475,2795,2795,2795,2795,0
20230602,174000,237448475,2795,2795,2795,2795,0
20230602,173900,237448475,2795,2795,2795,2795,0
20230602,173800,237448475,2795,2795,2795,2795,0
20230602,173700,237448475,2795,2795,2795,2795,0
20230602,173600,237448475,2795,2795,2795,2795,1733
20230602,173500,237448475,2795,2795,2795,2795,0
20230602,173400,237448475,2795,2795,2795,2795,0
20230602,173300,237448475,2795,2795,2795,2795,0
20230602,173200,237448475,2795,2795,2795,2795,0
20230602,173100,237448475,2795,2795,2795,2795,0
20230602,173000,237448475,2795,2795,2795,2795,0
20230602,172900,237448475,2795,2795,2795,2795,0
20230602,172800,237448475,2795,2795,2795,2795,0
20230602,172700,237448475,2795,2795,2795,2795,0
20230602,172600,237448475,2795,2795,2795,2795,0
20230602,172500,237448475,2795,2795,2795,2795,0
20230602,172400,237448475,2795,2795,2795,2795,0
20230602,172300,237448475,2795,2795,2795,2795,0
20230602,172200,237448475,2795,2795,2795,2795,0
20230602,172100,237448475,2795,2795,2795,2795,0
20230602,172000,237448475,2795,2795,2795,2795,0
20230602,171900,237448475,2795,2795,2795,2795,0
20230602,171800,237448475,2795,2795,2795,2795,0
20230602,171700,237448475,2795,2795,2795,2795,0
20230602,171600,237448475,2795,2795,2795,2795,0
20230602,171500,237448475,2795,2795,2795,2795,0
20230602,171400,237448475,2795,2795,2795,2795,0
20230602,171300,237448475,2795,2795,2795,2795,0
20230602,171200,237448475,2795,2795,2795,2795,0
20230602,171100,237448475,2795,2795,2795,2795,0
20230602,171000,237448475,2795,2795,2795,2795,0
20230602,170900,237448475,2795,2795,2795,2795,0
20230602,170800,237448475,2795,2795,2795,2795,0
20230602,170700,237448475,2795,2795,2795,2795,0
20230602,170600,237448475,2795,2795,2795,2795,1733
20230602,170500,237448475,2795,2795,2795,2795,0
20230602,170400,237448475,2795,2795,2795,2795,0
20230602,170300,237448475,2795,2795,2795,2795,0
20230602,170200,237448475,2795,2795,2795,2795,0
20230602,170100,237448475,2795,2795,2795,2795,0
20230602,170000,237448475,2795,2795,2795,2795,0
20230602,165900,237448475,2795,2795,2795,2795,0
20230602,165800,237448475,2795,2795,2795,2795,0
20230602,165700,237448475,2795,2795,2795,2795,0
20230602,165600,237448475,2795,2795,2795,2795,0
20230602,165500,237448475,2795,2795,2795,2795,0
20230602,165400,237448475,2795,2795,2795,2795,0
20230602,165300,237448475,2795,2795,2795,2795,0
20230602,165200,237448475,2795,2795,2795,2795,0
20230602,165100,237448475,2795,2795,2795,2795,0
20230602,165000,237448475,2795,2795,2795,2795,0
20230602,164900,237448475,2795,2795,2795,2795,0
20230602,164800,237448475,2795,2795,2795,2795,0
20230602,164700,237448475,2795,2795,2795,2795,0
20230602,164600,237448475,2795,2795,2795,2795,0
20230602,164500,237448475,2795,2795,2795,2795,0
20230602,164400,237448475,2795,2795,2795,2795,0
20230602,164300,237448475,2795,2795,2795,2795,0
20230602,164200,237448475,2795,2795,2795,2795,0
20230602,164100,237448475,2795,2795,2795,2795,0
20230602,164000,237448475,2795,2795,2795,2795,0
20230602,163900,237448475,2795,2795,2795,2795,0
20230602,163800,237448475,2795,2795,2795,2795,0
20230602,163700,237448475,2795,2795,2795,2795,0
20230602,163600,237448475,2795,2795,2795,2795,1733
20230602,163500,237448475,2795,2795,2795,2795,0
20230602,163400,237448475,2795,2795,2795,2795,0
20230602,163300,237448475,2795,2795,2795,2795,0
20230602,163200,237448475,2795,2795,2795,2795,0
20230602,163100,237448475,2795,2795,2795,2795,0
20230602,163000,237448475,2795,2795,2795,2795,0
20230602,162900,237448475,2795,2795,2795,2795,0
20230602,162800,237448475,2795,2795,2795,2795,0
20230602,162700,237448475,2795,2795,2795,2795,0
20230602,162600,237448475,2795,2795,2795,2795,0
20230602,162500,237448475,2795,2795,2795,2795,0
20230602,162400,237448475,2795,2795,2795,2795,0
20230602,162300,237448475,2795,2795,2795,2795,0
20230602,162200,237448475,2795,2795,2795,2795,0
20230602,162100,237448475,2795,2795,2795,2795,0
20230602,162000,237448475,2795,2795,2795,2795,0
20230602,161900,237448475,2795,2795,2795,2795,0
20230602,161800,237448475,2795,2795,2795,2795,0
20230602,161700,237448475,2795,2795,2795,2795,0
20230602,161600,237448475,2795,2795,2795,2795,0
20230602,161500,237448475,2795,2795,2795,2795,0
20230602,161400,237448475,2795,2795,2795,2795,0
20230602,161300,237448475,2795,2795,2795,2795,0
20230602,161200,237448475,2795,2795,2795,2795,0
20230602,161100,237448475,2795,2795,2795,2795,0
20230602,161000,237448475,2795,2795,2795,2795,0
20230602,160900,237448475,2795,2795,2795,2795,0
20230602,160800,237448475,2795,2795,2795,2795,0
20230602,160700,237448475,2795,2795,2795,2795,0
20230602,160600,237448475,2795,2795,2795,2795,1733
20230602,160500,237448475,2795,2795,2795,2795,0
20230602,160400,237448475,2795,2795,2795,2795,0
20230602,160300,237448475,2795,2795,2795,2795,0
20230602,160200,237448475,2795,2795,2795,2795,0
20230602,160100,237448475,2795,2795,2795,2795,0
20230602,160000,237448475,2795,2795,2795,2795,0
20230602,155900,237448475,2795,2795,2795,2795,0
20230602,155800,237448475,2795,2795,2795,2795,0
20230602,155700,237448475,2795,2795,2795,2795,0
20230602,155600,237448475,2795,2795,2795,2795,0
20230602,155500,237448475,2795,2795,2795,2795,0
20230602,155400,237448475,2795,2795,2795,2795,0
20230602,155300,237448475,2795,2795,2795,2795,0
20230602,155200,237448475,2795,2795,2795,2795,0
20230602,155100,237448475,2795,2795,2795,2795,0
20230602,155000,237448475,2795,2795,2795,2795,0
20230602,154900,237448475,2795,2795,2795,2795,0
20230602,154800,237448475,2795,2795,2795,2795,0
20230602,154700,237448475,2795,2795,2795,2795,0
20230602,154600,237448475,2795,2795,2795,2795,0
20230602,154500,237448475,2795,2795,2795,2795,0
20230602,154400,237448475,2795,2795,2795,2795,0
20230602,154300,237448475,2795,2795,2795,2795,0
20230602,154200,237448475,2795,2795,2795,2795,0
20230602,154100,237448475,2795,2795,2795,2795,0
20230602,154000,237448475,2795,2795,2795,2795,0
20230602,153900,237448475,2795,2795,2795,2795,0
20230602,153800,237448475,2795,2795,2795,2795,0
20230602,153700,237448475,2795,2795,2795,2795,0
20230602,153600,237448475,2795,2795,2795,2795,1733
20230602,153500,237448475,2795,2795,2795,2795,0
20230602,153400,237448475,2795,2795,2795,2795,0
20230602,153300,237448475,2795,2795,2795,2795,0
20230602,153200,237448475,2795,2795,2795,2795,0
20230602,153100,237448475,2795,2795,2795,2795,0
20230602,153000,237448475,2795,2795,2795,2795,1733
20230602,152900,232604740,2795,2795,2795,2795,0
20230602,152800,232604740,2795,2795,2795,2795,0
20230602,152700,232604740,2795,2795,2795,2795,0
20230602,152600,232604740,2795,2795,2795,2795,0
20230602,152500,232604740,2795,2795,2795,2795,0
20230602,152400,232604740,2795,2795,2795,2795,0
20230602,152300,232604740,2795,2795,2795,2795,0
20230602,152200,232604740,2795,2795,2795,2795,0
20230602,152100,232604740,2795,2795,2795,2795,0
20230602,152000,232604740,2795,2795,2795,2795,0
20230602,151900,232604740,2795,2795,2795,2790,275
20230602,151800,231836460,2795,2795,2795,2795,0
20230602,151700,231836460,2795,2795,2795,2790,50
20230602,151600,231696875,2795,2790,2795,2790,5
20230602,151500,231682915,2795,2795,2795,2795,703
20230602,151400,229718030,2795,2795,2795,2795,62
20230602,151300,229544740,2795,2795,2795,2795,0
20230602,151200,229544740,2795,2795,2795,2795,0
20230602,151100,229544740,2795,2795,2800,2785,37
20230602,151000,229441605,2800,2795,2800,2795,14
20230602,150900,229402465,2800,2800,2800,2795,248
20230602,150800,228709175,2800,2800,2800,2795,95
20230602,150700,228443640,2795,2790,2795,2790,278
20230602,150600,227667675,2795,2790,2795,2790,33
20230602,150500,227575590,2795,2790,2795,2790,249
20230602,150400,226880875,2795,2795,2795,2795,65
20230602,150300,226699200,2800,2800,2800,2800,0
20230602,150200,226699200,2800,2800,2800,2800,1
20230602,150100,226696400,2800,2800,2800,2800,0
20230602,150000,226696400,2800,2800,2800,2800,0
20230602,145900,226696400,2800,2800,2800,2800,0
20230602,145800,226696400,2800,2795,2800,2795,2
20230602,145700,226690805,2800,2795,2800,2795,2
20230602,145600,226685210,2800,2800,2800,2795,44
20230602,145500,226562015,2800,2800,2800,2800,1
20230602,145400,226559215,2795,2795,2795,2795,3
20230602,145300,226550830,2800,2795,2800,2795,5
20230602,145200,226536845,2800,2795,2800,2795,87
20230602,145100,226293675,2800,2795,2800,2795,4
20230602,145000,226282490,2800,2795,2800,2795,7
20230602,144900,226262910,2795,2800,2800,2795,94
20230602,144800,225999725,2800,2795,2800,2795,27
20230602,144700,225924240,2800,2800,2800,2800,0
20230602,144600,225924240,2800,2795,2800,2795,71
20230602,144500,225725540,2795,2795,2795,2795,369
20230602,144400,224694185,2800,2800,2800,2800,1
20230602,144300,224691385,2800,2800,2800,2800,0
20230602,144200,224691385,2800,2800,2800,2800,0
20230602,144100,224691385,2800,2800,2800,2800,0
20230602,144000,224691385,2800,2800,2800,2800,0
20230602,143900,224691385,2800,2800,2800,2800,0
20230602,143800,224691385,2800,2800,2800,2800,1
20230602,143700,224688585,2795,2795,2795,2795,0
20230602,143600,224688585,2795,2795,2795,2795,0
20230602,143500,224688585,2795,2795,2795,2795,0
20230602,143400,224688585,2795,2795,2795,2780,32
20230602,143300,224599565,2795,2795,2795,2795,1
20230602,143200,224596770,2800,2795,2800,2795,201
20230602,143100,224034970,2795,2795,2795,2795,212
20230602,143000,223442430,2795,2795,2795,2795,324
20230602,142900,222536850,2795,2795,2795,2795,21
20230602,142800,222478155,2800,2795,2800,2795,59
20230602,142700,222313245,2795,2795,2795,2795,342
20230602,142600,221357355,2795,2800,2800,2795,1250
20230602,142500,217863600,2800,2795,2800,2795,87
20230602,142400,217620105,2795,2795,2795,2795,39
20230602,142300,217511100,2795,2795,2795,2795,544
20230602,142200,215990620,2795,2795,2795,2795,0
20230602,142100,215990620,2795,2795,2795,2795,2
20230602,142000,215985030,2790,2790,2790,2790,0
20230602,141900,215985030,2790,2790,2790,2790,645
20230602,141800,214185480,2775,2790,2790,2775,1242
20230602,141700,210733790,2795,2795,2795,2795,500
20230602,141600,209336290,2795,2795,2795,2795,0
20230602,141500,209336290,2795,2795,2795,2795,10
20230602,141400,209308340,2795,2795,2795,2795,0
20230602,141300,209308340,2795,2795,2795,2795,50
20230602,141200,209168590,2795,2795,2795,2795,0
20230602,141100,209168590,2795,2795,2795,2795,0
20230602,141000,209168590,2795,2795,2795,2795,0
20230602,140900,209168590,2795,2795,2795,2795,11
20230602,140800,209137845,2795,2795,2795,2795,0
20230602,140700,209137845,2795,2795,2795,2795,7
20230602,140600,209118280,2795,2795,2795,2795,0
20230602,140500,209118280,2795,2795,2795,2795,0
20230602,140400,209118280,2795,2790,2795,2790,3
20230602,140300,209109905,2790,2790,2790,2790,2
20230602,140200,209104325,2790,2790,2790,2790,67
20230602,140100,208917395,2790,2790,2790,2790,5
20230602,140000,208903445,2790,2790,2795,2775,107
20230602,135900,208606260,2790,2790,2790,2790,2
20230602,135800,208600680,2795,2795,2795,2795,0
20230602,135700,208600680,2795,2795,2795,2795,10
20230602,135600,208572730,2790,2790,2790,2790,0
20230602,135500,208572730,2790,2790,2790,2790,1
20230602,135400,208569940,2800,2800,2800,2800,17
20230602,135300,208522340,2790,2790,2790,2790,30
20230602,135200,208438640,2785,2785,2785,2785,7
20230602,135100,208419145,2800,2800,2800,2800,0
20230602,135000,208419145,2800,2800,2800,2800,0
20230602,134900,208419145,2800,2800,2800,2800,0
20230602,134800,208419145,2800,2800,2800,2800,0
20230602,134700,208419145,2800,2800,2800,2780,7
20230602,134600,208399605,2800,2800,2800,2800,30
20230602,134500,208315605,2800,2800,2800,2800,0
20230602,134400,208315605,2800,2780,2800,2780,102
20230602,134300,208032005,2780,2800,2800,2780,1014
20230602,134200,205211220,2800,2805,2805,2800,25
20230602,134100,205141115,2805,2805,2805,2805,100
20230602,134000,204860615,2805,2805,2805,2805,1
20230602,133900,204857810,2805,2800,2810,2800,269
20230602,133800,204104060,2795,2795,2795,2795,187
20230602,133700,203581395,2785,2785,2785,2785,300
20230602,133600,202745895,2785,2785,2785,2785,51
20230602,133500,202603860,2785,2785,2785,2785,0
20230602,133400,202603860,2785,2785,2785,2785,0
20230602,133300,202603860,2785,2785,2785,2785,0
20230602,133200,202603860,2785,2785,2785,2785,68
20230602,133100,202414480,2785,2780,2785,2770,2012
20230602,133000,196834905,2780,2780,2780,2780,0
20230602,132900,196834905,2780,2780,2780,2780,0
20230602,132800,196834905,2780,2780,2780,2780,0
20230602,132700,196834905,2780,2780,2780,2780,0
20230602,132600,196834905,2780,2790,2790,2780,64
20230602,132500,196656665,2795,2795,2795,2795,0
20230602,132400,196656665,2795,2795,2795,2795,0
20230602,132300,196656665,2795,2795,2795,2795,0
20230602,132200,196656665,2795,2795,2795,2795,0
20230602,132100,196656665,2795,2795,2795,2795,0
20230602,132000,196656665,2795,2795,2795,2795,0
20230602,131900,196656665,2795,2795,2795,2795,22
20230602,131800,196595175,2800,2800,2800,2800,0
20230602,131700,196595175,2800,2800,2800,2800,1
20230602,131600,196592375,2800,2800,2800,2800,0
20230602,131500,196592375,2800,2800,2800,2800,0
20230602,131400,196592375,2800,2800,2800,2800,363
20230602,131300,195575975,2810,2810,2810,2810,0
20230602,131200,195575975,2810,2810,2810,2810,1
20230602,131100,195573165,2810,2810,2810,2810,0
20230602,131000,195573165,2810,2810,2810,2810,11
20230602,130900,195542255,2810,2810,2810,2810,17
20230602,130800,195494485,2815,2810,2815,2810,474
20230602,130700,194160185,2810,2810,2810,2805,157
20230602,130600,193719515,2805,2805,2805,2805,149
20230602,130500,193301570,2800,2800,2800,2800,9
20230602,130400,193276370,2800,2800,2800,2800,0
20230602,130300,193276370,2800,2800,2800,2800,1756
20230602,130200,188359570,2795,2795,2795,2795,0
20230602,130100,188359570,2795,2795,2795,2795,150
20230602,130000,187940320,2795,2795,2795,2795,358
20230602,125900,186939710,2800,2800,2800,2800,0
20230602,125800,186939710,2800,2795,2800,2795,458
20230602,125700,185659030,2800,2795,2800,2795,6
20230602,125600,185642255,2800,2800,2800,2800,0
20230602,125500,185642255,2800,2800,2800,2800,2
20230602,125400,185636655,2800,2800,2800,2800,0
20230602,125300,185636655,2800,2800,2800,2800,6
20230602,125200,185619855,2795,2795,2795,2795,0
20230602,125100,185619855,2795,2795,2795,2795,0
20230602,125000,185619855,2795,2795,2795,2795,0
20230602,124900,185619855,2795,2795,2795,2795,127
20230602,124800,185264890,2795,2795,2795,2795,53
20230602,124700,185116755,2795,2795,2795,2795,3
20230602,124600,185108370,2790,2790,2790,2790,0
20230602,124500,185108370,2790,2790,2790,2790,0
20230602,124400,185108370,2790,2790,2790,2790,0
20230602,124300,185108370,2790,2795,2795,2790,1080
20230602,124200,182090120,2795,2795,2795,2795,57
20230602,124100,181930805,2795,2795,2795,2795,200
20230602,124000,181371805,2795,2795,2800,2795,95
20230602,123900,181106080,2800,2800,2800,2800,336
20230602,123800,180165280,2800,2785,2800,2785,4961
20230602,123700,166311290,2785,2785,2785,2785,0
20230602,123600,166311290,2785,2780,2785,2780,6800
20230602,123500,147401140,2775,2775,2775,2775,338
20230602,123400,146463190,2775,2775,2775,2775,0
20230602,123300,146463190,2775,2775,2775,2775,700
20230602,123200,144520690,2775,2775,2775,2775,0
20230602,123100,144520690,2775,2775,2775,2775,0
20230602,123000,144520690,2775,2775,2775,2775,0
20230602,122900,144520690,2775,2775,2775,2775,0
20230602,122800,144520690,2775,2775,2775,2775,412
20230602,122700,143377390,2775,2775,2775,2775,0
20230602,122600,143377390,2775,2775,2775,2775,10
20230602,122500,143349640,2775,2775,2775,2775,0
20230602,122400,143349640,2775,2775,2775,2775,0
20230602,122300,143349640,2775,2775,2775,2775,0
20230602,122200,143349640,2775,2775,2775,2775,0
20230602,122100,143349640,2775,2775,2775,2775,0
20230602,122000,143349640,2775,2775,2775,2775,0
20230602,121900,143349640,2775,2775,2775,2775,11
20230602,121800,143319115,2775,2775,2775,2775,0
20230602,121700,143319115,2775,2775,2775,2775,173
20230602,121600,142839040,2775,2775,2775,2775,0
20230602,121500,142839040,2775,2775,2775,2775,4
20230602,121400,142827940,2775,2775,2775,2775,0
20230602,121300,142827940,2775,2775,2775,2775,0
20230602,121200,142827940,2775,2775,2775,2775,0
20230602,121100,142827940,2775,2775,2775,2775,0
20230602,121000,142827940,2775,2775,2775,2775,0
20230602,120900,142827940,2775,2775,2775,2775,0
20230602,120800,142827940,2775,2775,2775,2775,0
20230602,120700,142827940,2775,2775,2775,2775,0
20230602,120600,142827940,2775,2775,2775,2775,107
20230602,120500,142531015,2775,2775,2775,2775,0
20230602,120400,142531015,2775,2775,2775,2775,0
20230602,120300,142531015,2775,2775,2775,2775,0
20230602,120200,142531015,2775,2775,2775,2775,1
20230602,120100,142528240,2775,2775,2775,2775,5
20230602,120000,142514365,2775,2775,2775,2775,0
20230602,115900,142514365,2775,2775,2775,2775,540
20230602,115800,141015865,2760,2765,2775,2760,1527
20230602,115700,136788000,2755,2765,2765,2755,500
20230602,115600,135407915,2765,2765,2765,2765,122
20230602,115500,135070585,2765,2765,2765,2765,0
20230602,115400,135070585,2765,2765,2765,2765,0
20230602,115300,135070585,2765,2765,2765,2765,193
20230602,115200,134536940,2760,2760,2760,2760,0
20230602,115100,134536940,2760,2760,2760,2760,0
20230602,115000,134536940,2760,2760,2760,2760,0
20230602,114900,134536940,2760,2770,2770,2760,1534
20230602,114800,130295425,2765,2765,2765,2765,0
20230602,114700,130295425,2765,2765,2765,2765,0
20230602,114600,130295425,2765,2765,2765,2765,0
20230602,114500,130295425,2765,2765,2765,2765,0
20230602,114400,130295425,2765,2770,2770,2765,500
20230602,114300,128910925,2775,2775,2775,2775,0
20230602,114200,128910925,2775,2775,2775,2775,700
20230602,114100,126968425,2775,2775,2775,2775,500
20230602,114000,125580925,2780,2775,2780,2775,35
20230602,113900,125483640,2760,2760,2760,2760,0
20230602,113800,125483640,2760,2770,2770,2760,500
20230602,113700,124099420,2770,2770,2770,2770,0
20230602,113600,124099420,2770,2770,2770,2770,1
20230602,113500,124096650,2775,2775,2775,2775,0
20230602,113400,124096650,2775,2775,2775,2775,0
20230602,113300,124096650,2775,2770,2775,2770,2052
20230602,113200,118405055,2770,2770,2770,2770,0
20230602,113100,118405055,2770,2770,2770,2770,10
20230602,113000,118377355,2770,2770,2770,2770,57
20230602,112900,118219465,2770,2770,2770,2770,1
20230602,112800,118216695,2765,2765,2765,2765,0
20230602,112700,118216695,2765,2765,2765,2765,0
20230602,112600,118216695,2765,2765,2765,2765,0
20230602,112500,118216695,2765,2765,2765,2765,0
20230602,112400,118216695,2765,2765,2765,2765,499
20230602,112300,116836960,2775,2775,2775,2775,58
20230602,112200,116676010,2775,2775,2775,2775,17
20230602,112100,116628835,2775,2775,2775,2775,0
20230602,112000,116628835,2775,2775,2775,2775,25
20230602,111900,116559460,2770,2770,2770,2770,0
20230602,111800,116559460,2770,2770,2770,2770,400
20230602,111700,115451460,2770,2770,2770,2770,0
20230602,111600,115451460,2770,2775,2775,2770,475
20230602,111500,114135135,2775,2775,2775,2775,0
20230602,111400,114135135,2775,2775,2775,2775,21
20230602,111300,114076860,2770,2770,2770,2770,0
20230602,111200,114076860,2770,2770,2770,2770,0
20230602,111100,114076860,2770,2775,2775,2770,1000
20230602,111000,111302765,2780,2780,2780,2780,30
20230602,110900,111219365,2780,2780,2780,2780,0
20230602,110800,111219365,2780,2780,2780,2780,30
20230602,110700,111135965,2780,2775,2780,2775,122
20230602,110600,110796820,2775,2780,2780,2775,103
20230602,110500,110510495,2780,2780,2780,2780,0
20230602,110400,110510495,2780,2780,2780,2780,0
20230602,110300,110510495,2780,2780,2780,2780,4
20230602,110200,110499375,2775,2775,2775,2775,0
20230602,110100,110499375,2775,2775,2775,2775,529
20230602,110000,109031400,2775,2775,2775,2775,38
20230602,105900,108925950,2775,2775,2775,2775,0
20230602,105800,108925950,2775,2775,2775,2775,0
20230602,105700,108925950,2775,2775,2775,2775,0
20230602,105600,108925950,2775,2775,2775,2775,200
20230602,105500,108370950,2775,2775,2775,2775,401
20230602,105400,107258175,2780,2780,2780,2780,12
20230602,105300,107224815,2785,2785,2785,2785,0
20230602,105200,107224815,2785,2785,2785,2785,20
20230602,105100,107169115,2785,2785,2785,2785,0
20230602,105000,107169115,2785,2780,2785,2780,399
20230602,104900,106058440,2775,2775,2775,2775,0
20230602,104800,106058440,2775,2775,2775,2775,459
20230602,104700,104784715,2780,2780,2780,2780,22
20230602,104600,104723555,2780,2785,2785,2780,110
20230602,104500,104417645,2780,2770,2780,2770,924
20230602,104400,101848935,2770,2775,2775,2770,275
20230602,104300,101086310,2780,2780,2780,2780,0
20230602,104200,101086310,2780,2750,2780,2750,11104
20230602,104100,70448255,2745,2745,2745,2745,0
20230602,104000,70448255,2745,2745,2745,2745,160
20230602,103900,70009055,2745,2745,2745,2745,260
20230602,103800,69295355,2745,2745,2745,2745,15
20230602,103700,69254180,2745,2745,2745,2745,5
20230602,103600,69240455,2750,2750,2750,2750,3
20230602,103500,69232205,2750,2750,2750,2750,0
20230602,103400,69232205,2750,2745,2750,2745,812
20230602,103300,66999265,2745,2745,2745,2745,0
20230602,103200,66999265,2745,2745,2745,2745,52
20230602,103100,66856525,2745,2745,2745,2745,0
20230602,103000,66856525,2745,2745,2745,2745,6
20230602,102900,66840055,2745,2745,2745,2745,99
20230602,102800,66568300,2740,2740,2740,2740,0
20230602,102700,66568300,2740,2745,2745,2740,90
20230602,102600,66321500,2750,2750,2750,2750,10
20230602,102500,66294000,2750,2750,2750,2750,0
20230602,102400,66294000,2750,2750,2750,2750,0
20230602,102300,66294000,2750,2750,2750,2750,0
20230602,102200,66294000,2750,2750,2750,2750,0
20230602,102100,66294000,2750,2750,2750,2750,0
20230602,102000,66294000,2750,2750,2750,2750,6
20230602,101900,66277500,2750,2750,2750,2750,2000
20230602,101800,60777500,2740,2740,2740,2740,0
20230602,101700,60777500,2740,2745,2745,2740,370
20230602,101600,59763360,2745,2745,2745,2745,4
20230602,101500,59752380,2750,2750,2750,2750,0
20230602,101400,59752380,2750,2750,2750,2750,0
20230602,101300,59752380,2750,2750,2750,2750,0
20230602,101200,59752380,2750,2750,2750,2750,2
20230602,101100,59746880,2750,2750,2750,2750,0
20230602,101000,59746880,2750,2750,2750,2750,0
20230602,100900,59746880,2750,2750,2750,2750,257
20230602,100800,59040130,2750,2750,2750,2750,12
20230602,100700,59007130,2745,2745,2745,2745,60
20230602,100600,58842430,2745,2745,2745,2745,0
20230602,100500,58842430,2745,2745,2745,2745,5
20230602,100400,58828705,2745,2745,2745,2745,531
20230602,100300,57371110,2745,2745,2745,2745,0
20230602,100200,57371110,2745,2745,2745,2745,69
20230602,100100,57181705,2745,2750,2750,2745,20
20230602,100000,57126795,2750,2750,2750,2750,1006
20230602,095900,54360295,2740,2745,2745,2740,257
20230602,095800,53654955,2750,2750,2750,2750,2
20230602,095700,53649455,2750,2750,2750,2750,0
20230602,095600,53649455,2750,2750,2750,2750,2
20230602,095500,53643955,2745,2745,2745,2745,0
20230602,095400,53643955,2745,2745,2745,2745,50
20230602,095300,53506705,2745,2745,2745,2745,261
20230602,095200,52790260,2745,2750,2750,2745,776
20230602,095100,50658160,2750,2750,2750,2750,100
20230602,095000,50383160,2755,2755,2755,2755,4
20230602,094900,50372140,2750,2750,2750,2750,299
20230602,094800,49549890,2755,2755,2755,2755,0
20230602,094700,49549890,2755,2755,2755,2755,22
20230602,094600,49489280,2755,2755,2755,2755,0
20230602,094500,49489280,2755,2755,2755,2755,5
20230602,094400,49475505,2755,2755,2755,2755,1
20230602,094300,49472750,2750,2750,2750,2750,0
20230602,094200,49472750,2750,2750,2750,2750,0
20230602,094100,49472750,2750,2755,2755,2750,200
20230602,094000,48922250,2755,2750,2755,2750,103
20230602,093900,48638545,2755,2755,2755,2755,0
20230602,093800,48638545,2755,2755,2755,2755,0
20230602,093700,48638545,2755,2755,2755,2755,0
20230602,093600,48638545,2755,2740,2755,2740,532
20230602,093500,47175895,2745,2745,2745,2735,27
20230602,093400,47101980,2730,2730,2730,2730,0
20230602,093300,47101980,2730,2730,2730,2730,7222
20230602,093200,27385920,2730,2730,2730,2730,1
20230602,093100,27383190,2730,2730,2730,2730,0
20230602,093000,27383190,2730,2720,2730,2720,501
20230602,092900,26020460,2730,2730,2730,2730,2
20230602,092800,26015000,2730,2725,2730,2715,2004
20230602,092700,20562505,2725,2725,2725,2725,1760
20230602,092600,15766505,2725,2735,2735,2725,2944
20230602,092500,7742035,2735,2735,2735,2735,287
20230602,092400,6957090,2735,2735,2735,2735,0
20230602,092300,6957090,2735,2735,2735,2735,0
20230602,092200,6957090,2735,2735,2735,2735,2
20230602,092100,6951620,2735,2735,2735,2735,0
20230602,092000,6951620,2735,2735,2735,2735,0
20230602,091900,6951620,2735,2735,2735,2735,14
20230602,091800,6913330,2735,2735,2735,2730,519
20230602,091700,5496365,2735,2735,2735,2735,0
20230602,091600,5496365,2735,2735,2735,2735,109
20230602,091500,5198250,2740,2740,2740,2740,5
20230602,091400,5184550,2745,2735,2745,2730,21
20230602,091300,5127100,2745,2740,2745,2730,107
20230602,091200,4834820,2745,2745,2745,2730,52
20230602,091100,4692640,2750,2745,2750,2745,2
20230602,091000,4687145,2750,2750,2750,2750,0
20230602,090900,4687145,2750,2750,2755,2750,101
20230602,090800,4408925,2740,2750,2755,2740,146
20230602,090700,4007550,2755,2755,2755,2755,1
20230602,090600,4004795,2760,2760,2760,2760,0
20230602,090500,4004795,2760,2760,2760,2760,0
20230602,090400,4004795,2760,2760,2760,2760,0
20230602,090300,4004795,2760,2760,2765,2760,399
20230602,090200,2902690,2750,2750,2760,2750,163
20230602,090100,2454420,2750,2750,2750,2750,0
20230602,090000,2454420,2750,2730,2750,2730,899