KissMeData/332290/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211200,8349850690,2775,2775,2775,2775,81248
20230601,211100,8349850690,2775,2775,2775,2775,0
20230601,211000,8349850690,2775,2775,2775,2775,0
20230601,210900,8349850690,2775,2775,2775,2775,0
20230601,210800,8349850690,2775,2775,2775,2775,0
20230601,210700,8349850690,2775,2775,2775,2775,0
20230601,210600,8349850690,2775,2775,2775,2775,0
20230601,210500,8349850690,2775,2775,2775,2775,0
20230601,210400,8349850690,2775,2775,2775,2775,0
20230601,210300,8349850690,2775,2775,2775,2775,0
20230601,210200,8349850690,2775,2775,2775,2775,0
20230601,210100,8349850690,2775,2775,2775,2775,0
20230601,210000,8349850690,2775,2775,2775,2775,0
20230601,205900,8349850690,2775,2775,2775,2775,0
20230601,205800,8349850690,2775,2775,2775,2775,0
20230601,205700,8349850690,2775,2775,2775,2775,0
20230601,205600,8349850690,2775,2775,2775,2775,0
20230601,205500,8349850690,2775,2775,2775,2775,0
20230601,205400,8349850690,2775,2775,2775,2775,0
20230601,205300,8349850690,2775,2775,2775,2775,0
20230601,205200,8349850690,2775,2775,2775,2775,0
20230601,205100,8349850690,2775,2775,2775,2775,0
20230601,205000,8349850690,2775,2775,2775,2775,0
20230601,204900,8349850690,2775,2775,2775,2775,0
20230601,204800,8349850690,2775,2775,2775,2775,0
20230601,204700,8349850690,2775,2775,2775,2775,0
20230601,204600,8349850690,2775,2775,2775,2775,0
20230601,204500,8349850690,2775,2775,2775,2775,0
20230601,204400,8349850690,2775,2775,2775,2775,0
20230601,204300,8349850690,2775,2775,2775,2775,0
20230601,204200,8349850690,2775,2775,2775,2775,81248
20230601,204100,8349850690,2775,2775,2775,2775,0
20230601,204000,8349850690,2775,2775,2775,2775,0
20230601,203900,8349850690,2775,2775,2775,2775,0
20230601,203800,8349850690,2775,2775,2775,2775,0
20230601,203700,8349850690,2775,2775,2775,2775,0
20230601,203600,8349850690,2775,2775,2775,2775,0
20230601,203500,8349850690,2775,2775,2775,2775,0
20230601,203400,8349850690,2775,2775,2775,2775,0
20230601,203300,8349850690,2775,2775,2775,2775,0
20230601,203200,8349850690,2775,2775,2775,2775,0
20230601,203100,8349850690,2775,2775,2775,2775,0
20230601,203000,8349850690,2775,2775,2775,2775,0
20230601,202900,8349850690,2775,2775,2775,2775,0
20230601,202800,8349850690,2775,2775,2775,2775,0
20230601,202700,8349850690,2775,2775,2775,2775,0
20230601,202600,8349850690,2775,2775,2775,2775,0
20230601,202500,8349850690,2775,2775,2775,2775,0
20230601,202400,8349850690,2775,2775,2775,2775,0
20230601,202300,8349850690,2775,2775,2775,2775,0
20230601,202200,8349850690,2775,2775,2775,2775,0
20230601,202100,8349850690,2775,2775,2775,2775,0
20230601,202000,8349850690,2775,2775,2775,2775,0
20230601,201900,8349850690,2775,2775,2775,2775,0
20230601,201800,8349850690,2775,2775,2775,2775,0
20230601,201700,8349850690,2775,2775,2775,2775,0
20230601,201600,8349850690,2775,2775,2775,2775,0
20230601,201500,8349850690,2775,2775,2775,2775,0
20230601,201400,8349850690,2775,2775,2775,2775,0
20230601,201300,8349850690,2775,2775,2775,2775,0
20230601,201200,8349850690,2775,2775,2775,2775,81248
20230601,201100,8349850690,2775,2775,2775,2775,0
20230601,201000,8349850690,2775,2775,2775,2775,0
20230601,200900,8349850690,2775,2775,2775,2775,0
20230601,200800,8349850690,2775,2775,2775,2775,0
20230601,200700,8349850690,2775,2775,2775,2775,0
20230601,200600,8349850690,2775,2775,2775,2775,0
20230601,200500,8349850690,2775,2775,2775,2775,0
20230601,200400,8349850690,2775,2775,2775,2775,0
20230601,200300,8349850690,2775,2775,2775,2775,0
20230601,200200,8349850690,2775,2775,2775,2775,0
20230601,200100,8349850690,2775,2775,2775,2775,0
20230601,200000,8349850690,2775,2775,2775,2775,0
20230601,195900,8349850690,2775,2775,2775,2775,0
20230601,195800,8349850690,2775,2775,2775,2775,0
20230601,195700,8349850690,2775,2775,2775,2775,0
20230601,195600,8349850690,2775,2775,2775,2775,0
20230601,195500,8349850690,2775,2775,2775,2775,0
20230601,195400,8349850690,2775,2775,2775,2775,0
20230601,195300,8349850690,2775,2775,2775,2775,0
20230601,195200,8349850690,2775,2775,2775,2775,0
20230601,195100,8349850690,2775,2775,2775,2775,0
20230601,195000,8349850690,2775,2775,2775,2775,0
20230601,194900,8349850690,2775,2775,2775,2775,0
20230601,194800,8349850690,2775,2775,2775,2775,0
20230601,194700,8349850690,2775,2775,2775,2775,0
20230601,194600,8349850690,2775,2775,2775,2775,0
20230601,194500,8349850690,2775,2775,2775,2775,0
20230601,194400,8349850690,2775,2775,2775,2775,0
20230601,194300,8349850690,2775,2775,2775,2775,0
20230601,194200,8349850690,2775,2775,2775,2775,81248
20230601,194100,8349850690,2775,2775,2775,2775,0
20230601,194000,8349850690,2775,2775,2775,2775,0
20230601,193900,8349850690,2775,2775,2775,2775,0
20230601,193800,8349850690,2775,2775,2775,2775,0
20230601,193700,8349850690,2775,2775,2775,2775,0
20230601,193600,8349850690,2775,2775,2775,2775,0
20230601,193500,8349850690,2775,2775,2775,2775,0
20230601,193400,8349850690,2775,2775,2775,2775,0
20230601,193300,8349850690,2775,2775,2775,2775,0
20230601,193200,8349850690,2775,2775,2775,2775,0
20230601,193100,8349850690,2775,2775,2775,2775,0
20230601,193000,8349850690,2775,2775,2775,2775,0
20230601,192900,8349850690,2775,2775,2775,2775,0
20230601,192800,8349850690,2775,2775,2775,2775,0
20230601,192700,8349850690,2775,2775,2775,2775,0
20230601,192600,8349850690,2775,2775,2775,2775,0
20230601,192500,8349850690,2775,2775,2775,2775,0
20230601,192400,8349850690,2775,2775,2775,2775,0
20230601,192300,8349850690,2775,2775,2775,2775,0
20230601,192200,8349850690,2775,2775,2775,2775,0
20230601,192100,8349850690,2775,2775,2775,2775,0
20230601,192000,8349850690,2775,2775,2775,2775,0
20230601,191900,8349850690,2775,2775,2775,2775,0
20230601,191800,8349850690,2775,2775,2775,2775,0
20230601,191700,8349850690,2775,2775,2775,2775,0
20230601,191600,8349850690,2775,2775,2775,2775,0
20230601,191500,8349850690,2775,2775,2775,2775,0
20230601,191400,8349850690,2775,2775,2775,2775,0
20230601,191300,8349850690,2775,2775,2775,2775,0
20230601,191200,8349850690,2775,2775,2775,2775,81248
20230601,191100,8349850690,2775,2775,2775,2775,0
20230601,191000,8349850690,2775,2775,2775,2775,0
20230601,190900,8349850690,2775,2775,2775,2775,0
20230601,190800,8349850690,2775,2775,2775,2775,0
20230601,190700,8349850690,2775,2775,2775,2775,0
20230601,190600,8349850690,2775,2775,2775,2775,0
20230601,190500,8349850690,2775,2775,2775,2775,0
20230601,190400,8349850690,2775,2775,2775,2775,0
20230601,190300,8349850690,2775,2775,2775,2775,0
20230601,190200,8349850690,2775,2775,2775,2775,0
20230601,190100,8349850690,2775,2775,2775,2775,0
20230601,190000,8349850690,2775,2775,2775,2775,0
20230601,185900,8349850690,2775,2775,2775,2775,0
20230601,185800,8349850690,2775,2775,2775,2775,0
20230601,185700,8349850690,2775,2775,2775,2775,0
20230601,185600,8349850690,2775,2775,2775,2775,0
20230601,185500,8349850690,2775,2775,2775,2775,0
20230601,185400,8349850690,2775,2775,2775,2775,0
20230601,185300,8349850690,2775,2775,2775,2775,0
20230601,185200,8349850690,2775,2775,2775,2775,0
20230601,185100,8349850690,2775,2775,2775,2775,0
20230601,185000,8349850690,2775,2775,2775,2775,0
20230601,184900,8349850690,2775,2775,2775,2775,0
20230601,184800,8349850690,2775,2775,2775,2775,0
20230601,184700,8349850690,2775,2775,2775,2775,0
20230601,184600,8349850690,2775,2775,2775,2775,0
20230601,184500,8349850690,2775,2775,2775,2775,0
20230601,184400,8349850690,2775,2775,2775,2775,0
20230601,184300,8349850690,2775,2775,2775,2775,0
20230601,184200,8349850690,2775,2775,2775,2775,81248
20230601,184100,8349850690,2775,2775,2775,2775,0
20230601,184000,8349850690,2775,2775,2775,2775,0
20230601,183900,8349850690,2775,2775,2775,2775,0
20230601,183800,8349850690,2775,2775,2775,2775,0
20230601,183700,8349850690,2775,2775,2775,2775,0
20230601,183600,8349850690,2775,2775,2775,2775,0
20230601,183500,8349850690,2775,2775,2775,2775,0
20230601,183400,8349850690,2775,2775,2775,2775,0
20230601,183300,8349850690,2775,2775,2775,2775,0
20230601,183200,8349850690,2775,2775,2775,2775,0
20230601,183100,8349850690,2775,2775,2775,2775,0
20230601,183000,8349850690,2775,2775,2775,2775,0
20230601,182900,8349850690,2775,2775,2775,2775,0
20230601,182800,8349850690,2775,2775,2775,2775,0
20230601,182700,8349850690,2775,2775,2775,2775,0
20230601,182600,8349850690,2775,2775,2775,2775,0
20230601,182500,8349850690,2775,2775,2775,2775,0
20230601,182400,8349850690,2775,2775,2775,2775,0
20230601,182300,8349850690,2775,2775,2775,2775,0
20230601,182200,8349850690,2775,2775,2775,2775,0
20230601,182100,8349850690,2775,2775,2775,2775,0
20230601,182000,8349850690,2775,2775,2775,2775,0
20230601,181900,8349850690,2775,2775,2775,2775,0
20230601,181800,8349850690,2775,2775,2775,2775,0
20230601,181700,8349850690,2775,2775,2775,2775,0
20230601,181600,8349850690,2775,2775,2775,2775,0
20230601,181500,8349850690,2775,2775,2775,2775,0
20230601,181400,8349850690,2775,2775,2775,2775,0
20230601,181300,8349850690,2775,2775,2775,2775,0
20230601,181200,8349850690,2775,2775,2775,2775,81248
20230601,181100,8349850690,2775,2775,2775,2775,0
20230601,181000,8349850690,2775,2775,2775,2775,0
20230601,180900,8349850690,2775,2775,2775,2775,0
20230601,180800,8349850690,2775,2775,2775,2775,0
20230601,180700,8349850690,2775,2775,2775,2775,0
20230601,180600,8349850690,2775,2775,2775,2775,0
20230601,180500,8349850690,2775,2775,2775,2775,0
20230601,180400,8349850690,2775,2775,2775,2775,0
20230601,180300,8349850690,2775,2775,2775,2775,0
20230601,180200,8349850690,2775,2775,2775,2775,0
20230601,180100,8349850690,2775,2775,2775,2775,0
20230601,180000,8349850690,2775,2775,2775,2775,0
20230601,175900,8349850690,2775,2775,2775,2775,0
20230601,175800,8349850690,2775,2775,2775,2775,0
20230601,175700,8349850690,2775,2775,2775,2775,0
20230601,175600,8349850690,2775,2775,2775,2775,0
20230601,175500,8349850690,2775,2775,2775,2775,0
20230601,175400,8349850690,2775,2775,2775,2775,0
20230601,175300,8349850690,2775,2775,2775,2775,0
20230601,175200,8349850690,2775,2775,2775,2775,0
20230601,175100,8349850690,2775,2775,2775,2775,0
20230601,175000,8349850690,2775,2775,2775,2775,0
20230601,174900,8349850690,2775,2775,2775,2775,0
20230601,174800,8349850690,2775,2775,2775,2775,0
20230601,174700,8349850690,2775,2775,2775,2775,0
20230601,174600,8349850690,2775,2775,2775,2775,0
20230601,174500,8349850690,2775,2775,2775,2775,0
20230601,174400,8349850690,2775,2775,2775,2775,0
20230601,174300,8349850690,2775,2775,2775,2775,0
20230601,174200,8349850690,2775,2775,2775,2775,81248
20230601,174100,8349850690,2775,2775,2775,2775,0
20230601,174000,8349850690,2775,2775,2775,2775,0
20230601,173900,8349850690,2775,2775,2775,2775,0
20230601,173800,8349850690,2775,2775,2775,2775,0
20230601,173700,8349850690,2775,2775,2775,2775,0
20230601,173600,8349850690,2775,2775,2775,2775,0
20230601,173500,8349850690,2775,2775,2775,2775,0
20230601,173400,8349850690,2775,2775,2775,2775,0
20230601,173300,8349850690,2775,2775,2775,2775,0
20230601,173200,8349850690,2775,2775,2775,2775,0
20230601,173100,8349850690,2775,2775,2775,2775,0
20230601,173000,8349850690,2775,2775,2775,2775,0
20230601,172900,8349850690,2775,2775,2775,2775,0
20230601,172800,8349850690,2775,2775,2775,2775,0
20230601,172700,8349850690,2775,2775,2775,2775,0
20230601,172600,8349850690,2775,2775,2775,2775,0
20230601,172500,8349850690,2775,2775,2775,2775,0
20230601,172400,8349850690,2775,2775,2775,2775,0
20230601,172300,8349850690,2775,2775,2775,2775,0
20230601,172200,8349850690,2775,2775,2775,2775,0
20230601,172100,8349850690,2775,2775,2775,2775,0
20230601,172000,8349850690,2775,2775,2775,2775,0
20230601,171900,8349850690,2775,2775,2775,2775,0
20230601,171800,8349850690,2775,2775,2775,2775,0
20230601,171700,8349850690,2775,2775,2775,2775,0
20230601,171600,8349850690,2775,2775,2775,2775,0
20230601,171500,8349850690,2775,2775,2775,2775,0
20230601,171400,8349850690,2775,2775,2775,2775,0
20230601,171300,8349850690,2775,2775,2775,2775,0
20230601,171200,8349850690,2775,2775,2775,2775,81248
20230601,171100,8349850690,2775,2775,2775,2775,0
20230601,171000,8349850690,2775,2775,2775,2775,0
20230601,170900,8349850690,2775,2775,2775,2775,0
20230601,170800,8349850690,2775,2775,2775,2775,0
20230601,170700,8349850690,2775,2775,2775,2775,0
20230601,170600,8349850690,2775,2775,2775,2775,0
20230601,170500,8349850690,2775,2775,2775,2775,0
20230601,170400,8349850690,2775,2775,2775,2775,0
20230601,170300,8349850690,2775,2775,2775,2775,0
20230601,170200,8349850690,2775,2775,2775,2775,0
20230601,170100,8349850690,2775,2775,2775,2775,0
20230601,170000,8349850690,2775,2775,2775,2775,0
20230601,165900,8349850690,2775,2775,2775,2775,0
20230601,165800,8349850690,2775,2775,2775,2775,0
20230601,165700,8349850690,2775,2775,2775,2775,0
20230601,165600,8349850690,2775,2775,2775,2775,0
20230601,165500,8349850690,2775,2775,2775,2775,0
20230601,165400,8349850690,2775,2775,2775,2775,0
20230601,165300,8349850690,2775,2775,2775,2775,0
20230601,165200,8349850690,2775,2775,2775,2775,0
20230601,165100,8349850690,2775,2775,2775,2775,0
20230601,165000,8349850690,2775,2775,2775,2775,0
20230601,164900,8349850690,2775,2775,2775,2775,0
20230601,164800,8349850690,2775,2775,2775,2775,0
20230601,164700,8349850690,2775,2775,2775,2775,0
20230601,164600,8349850690,2775,2775,2775,2775,0
20230601,164500,8349850690,2775,2775,2775,2775,0
20230601,164400,8349850690,2775,2775,2775,2775,0
20230601,164300,8349850690,2775,2775,2775,2775,0
20230601,164200,8349850690,2775,2775,2775,2775,81248
20230601,164100,8349850690,2775,2775,2775,2775,0
20230601,164000,8349850690,2775,2775,2775,2775,0
20230601,163900,8349850690,2775,2775,2775,2775,0
20230601,163800,8349850690,2775,2775,2775,2775,0
20230601,163700,8349850690,2775,2775,2775,2775,0
20230601,163600,8349850690,2775,2775,2775,2775,0
20230601,163500,8349850690,2775,2775,2775,2775,0
20230601,163400,8349850690,2775,2775,2775,2775,0
20230601,163300,8349850690,2775,2775,2775,2775,0
20230601,163200,8349850690,2775,2775,2775,2775,0
20230601,163100,8349850690,2775,2775,2775,2775,0
20230601,163000,8349850690,2775,2775,2775,2775,0
20230601,162900,8349850690,2775,2775,2775,2775,0
20230601,162800,8349850690,2775,2775,2775,2775,0
20230601,162700,8349850690,2775,2775,2775,2775,0
20230601,162600,8349850690,2775,2775,2775,2775,0
20230601,162500,8349850690,2775,2775,2775,2775,0
20230601,162400,8349850690,2775,2775,2775,2775,0
20230601,162300,8349850690,2775,2775,2775,2775,0
20230601,162200,8349850690,2775,2775,2775,2775,0
20230601,162100,8349850690,2775,2775,2775,2775,0
20230601,162000,8349850690,2775,2775,2775,2775,0
20230601,161900,8349850690,2775,2775,2775,2775,0
20230601,161800,8349850690,2775,2775,2775,2775,0
20230601,161700,8349850690,2775,2775,2775,2775,0
20230601,161600,8349850690,2775,2775,2775,2775,0
20230601,161500,8349850690,2775,2775,2775,2775,0
20230601,161400,8349850690,2775,2775,2775,2775,0
20230601,161300,8349850690,2775,2775,2775,2775,0
20230601,161200,8349850690,2775,2775,2775,2775,81248
20230601,161100,8349850690,2775,2775,2775,2775,0
20230601,161000,8349850690,2775,2775,2775,2775,0
20230601,160900,8349850690,2775,2775,2775,2775,0
20230601,160800,8349850690,2775,2775,2775,2775,0
20230601,160700,8349850690,2775,2775,2775,2775,0
20230601,160600,8349850690,2775,2775,2775,2775,0
20230601,160500,8349850690,2775,2775,2775,2775,0
20230601,160400,8349850690,2775,2775,2775,2775,0
20230601,160300,8349850690,2775,2775,2775,2775,0
20230601,160200,8349850690,2775,2775,2775,2775,0
20230601,160100,8349850690,2775,2775,2775,2775,0
20230601,160000,8349850690,2775,2775,2775,2775,0
20230601,155900,8349850690,2775,2775,2775,2775,0
20230601,155800,8349850690,2775,2775,2775,2775,0
20230601,155700,8349850690,2775,2775,2775,2775,0
20230601,155600,8349850690,2775,2775,2775,2775,0
20230601,155500,8349850690,2775,2775,2775,2775,0
20230601,155400,8349850690,2775,2775,2775,2775,0
20230601,155300,8349850690,2775,2775,2775,2775,0
20230601,155200,8349850690,2775,2775,2775,2775,0
20230601,155100,8349850690,2775,2775,2775,2775,0
20230601,155000,8349850690,2775,2775,2775,2775,0
20230601,154900,8349850690,2775,2775,2775,2775,0
20230601,154800,8349850690,2775,2775,2775,2775,0
20230601,154700,8349850690,2775,2775,2775,2775,0
20230601,154600,8349850690,2775,2775,2775,2775,0
20230601,154500,8349850690,2775,2775,2775,2775,0
20230601,154400,8349850690,2775,2775,2775,2775,0
20230601,154300,8349850690,2775,2775,2775,2775,0
20230601,154200,8349850690,2775,2775,2775,2775,81248
20230601,154100,8349850690,2775,2775,2775,2775,0
20230601,154000,8349850690,2775,2775,2775,2775,0
20230601,153900,8349850690,2775,2775,2775,2775,0
20230601,153800,8349850690,2775,2775,2775,2775,0
20230601,153700,8349850690,2775,2775,2775,2775,0
20230601,153600,8349850690,2775,2775,2775,2775,0
20230601,153500,8349850690,2775,2775,2775,2775,0
20230601,153400,8349850690,2775,2775,2775,2775,0
20230601,153300,8349850690,2775,2775,2775,2775,0
20230601,153200,8349850690,2775,2775,2775,2775,0
20230601,153100,8349850690,2775,2775,2775,2775,0
20230601,153000,8349850690,2775,2775,2775,2775,81248
20230601,152900,8124387490,2780,2780,2780,2780,0
20230601,152800,8124387490,2780,2780,2780,2780,0
20230601,152700,8124387490,2780,2780,2780,2780,0
20230601,152600,8124387490,2780,2780,2780,2780,0
20230601,152500,8124387490,2780,2780,2780,2780,0
20230601,152400,8124387490,2780,2780,2780,2780,0
20230601,152300,8124387490,2780,2780,2780,2780,0
20230601,152200,8124387490,2780,2780,2780,2780,0
20230601,152100,8124387490,2780,2780,2780,2780,0
20230601,152000,8124387490,2780,2780,2780,2780,0
20230601,151900,8124387490,2780,2780,2780,2770,7664
20230601,151800,8103118570,2780,2770,2780,2770,21841
20230601,151700,8042482590,2775,2770,2775,2770,6383
20230601,151600,8024792245,2770,2760,2770,2760,16604
20230601,151500,7978890010,2760,2760,2765,2760,4702
20230601,151400,7965908825,2760,2760,2770,2760,2232
20230601,151300,7959743335,2760,2765,2770,2760,5687
20230601,151200,7944038200,2765,2760,2765,2760,18189
20230601,151100,7893831500,2760,2765,2765,2760,18879
20230601,151000,7841639655,2770,2770,2775,2765,6304
20230601,150900,7824191890,2775,2770,2775,2765,2663
20230601,150800,7816816950,2765,2775,2775,2765,9941
20230601,150700,7789269775,2770,2770,2775,2770,213
20230601,150600,7788679505,2770,2770,2770,2770,5079
20230601,150500,7774610675,2770,2770,2770,2765,4569
20230601,150400,7761960165,2770,2770,2770,2765,769
20230601,150300,7759833060,2770,2770,2770,2765,5504
20230601,150200,7744590630,2770,2775,2775,2770,2993
20230601,150100,7736297765,2775,2775,2780,2770,5512
20230601,150000,7721010595,2780,2775,2780,2775,2666
20230601,145900,7713611090,2775,2780,2780,2775,4800
20230601,145800,7700283035,2775,2780,2780,2775,1585
20230601,145700,7695877810,2780,2775,2780,2775,1040
20230601,145600,7692991805,2775,2775,2780,2770,3970
20230601,145500,7681975450,2775,2775,2780,2775,3955
20230601,145400,7670998225,2780,2785,2785,2780,6396
20230601,145300,7653216660,2785,2785,2790,2780,8652
20230601,145200,7629120830,2785,2780,2785,2780,3568
20230601,145100,7619184155,2780,2785,2785,2780,1979
20230601,145000,7613673200,2780,2785,2785,2780,9296
20230601,144900,7587784025,2785,2765,2785,2765,22277
20230601,144800,7525863165,2765,2770,2770,2765,186
20230601,144700,7525348035,2765,2765,2765,2765,965
20230601,144600,7522679810,2765,2765,2770,2765,672
20230601,144500,7520821025,2765,2765,2765,2765,5775
20230601,144400,7504853150,2765,2770,2770,2765,876
20230601,144300,7502429260,2770,2765,2770,2765,2864
20230601,144200,7494510295,2765,2770,2770,2765,3106
20230601,144100,7485913650,2765,2765,2765,2765,21041
20230601,144000,7427735285,2770,2775,2775,2770,1352
20230601,143900,7423990240,2775,2775,2775,2770,7245
20230601,143800,7403919475,2770,2770,2770,2770,1000
20230601,143700,7401149475,2770,2775,2775,2770,8364
20230601,143600,7377956720,2780,2775,2780,2775,1006
20230601,143500,7375165040,2775,2780,2780,2775,5029
20230601,143400,7361191240,2780,2785,2785,2780,3518
20230601,143300,7351411110,2785,2785,2785,2780,853
20230601,143200,7349039120,2780,2780,2785,2780,4963
20230601,143100,7335223985,2780,2775,2780,2775,105
20230601,143000,7334932590,2775,2780,2780,2775,5076
20230601,142900,7320844395,2780,2785,2785,2780,7719
20230601,142800,7299362780,2785,2785,2790,2780,5651
20230601,142700,7283624740,2785,2770,2785,2770,2913
20230601,142600,7275526735,2780,2770,2780,2770,3644
20230601,142500,7265420845,2770,2775,2775,2770,4276
20230601,142400,7253575750,2770,2770,2770,2770,1006
20230601,142300,7250789130,2775,2775,2775,2770,262
20230601,142200,7250062480,2775,2770,2775,2770,301
20230601,142100,7249227955,2770,2770,2770,2770,1639
20230601,142000,7244687925,2770,2775,2775,2770,6093
20230601,141900,7227809310,2770,2780,2780,2770,1896
20230601,141800,7222541415,2780,2785,2785,2780,15469
20230601,141700,7179515890,2785,2770,2785,2770,30607
20230601,141600,7094437595,2770,2770,2770,2765,3705
20230601,141500,7084179745,2770,2770,2770,2765,1871
20230601,141400,7079006260,2770,2765,2770,2765,15441
20230601,141300,7036300720,2765,2765,2770,2765,1382
20230601,141200,7032478730,2760,2765,2765,2760,496
20230601,141100,7031107830,2760,2760,2760,2760,8191
20230601,141000,7008500670,2760,2760,2765,2760,2116
20230601,140900,7002660260,2760,2765,2765,2760,765
20230601,140800,7000545585,2770,2770,2775,2765,391
20230601,140700,6999464235,2775,2770,2775,2770,139
20230601,140600,6999079170,2775,2775,2775,2770,516
20230601,140500,6997648020,2770,2770,2775,2765,1947
20230601,140400,6992255575,2775,2770,2775,2770,368
20230601,140300,6991236165,2775,2775,2780,2775,2727
20230601,140200,6983668685,2775,2780,2780,2775,8511
20230601,140100,6960045285,2780,2765,2780,2765,6732
20230601,140000,6941391770,2770,2755,2770,2755,17056
20230601,135900,6894347530,2755,2760,2760,2755,1612
20230601,135800,6889904735,2760,2765,2765,2760,2785
20230601,135700,6882217830,2765,2765,2765,2760,762
20230601,135600,6880113400,2765,2760,2765,2760,2533
20230601,135500,6873116990,2765,2760,2765,2760,2341
20230601,135400,6866655775,2765,2760,2765,2760,978
20230601,135300,6863956470,2760,2765,2765,2760,2767
20230601,135200,6856314135,2765,2765,2765,2765,2
20230601,135100,6856308605,2765,2760,2765,2760,1778
20230601,135000,6851395195,2765,2760,2765,2760,3544
20230601,134900,6841611995,2760,2760,2760,2755,2060
20230601,134800,6835936515,2760,2755,2760,2755,1264
20230601,134700,6832454140,2760,2755,2760,2755,46
20230601,134600,6832327185,2760,2760,2760,2755,1728
20230601,134500,6827558610,2760,2760,2760,2760,15
20230601,134400,6827517210,2760,2760,2760,2755,1262
20230601,134300,6824034565,2760,2760,2760,2755,1149
20230601,134200,6820863525,2760,2760,2760,2760,1276
20230601,134100,6817341765,2760,2760,2760,2760,137
20230601,134000,6816963645,2760,2765,2765,2760,421
20230601,133900,6815801675,2760,2760,2760,2760,1286
20230601,133800,6812252315,2760,2755,2760,2755,560
20230601,133700,6810706730,2760,2760,2760,2755,2245
20230601,133600,6804513590,2755,2760,2760,2755,2353
20230601,133500,6798030835,2760,2765,2765,2760,920
20230601,133400,6795491135,2765,2765,2765,2765,121
20230601,133300,6795156570,2760,2760,2760,2760,1222
20230601,133200,6791783850,2755,2760,2760,2755,187
20230601,133100,6791268345,2760,2760,2760,2760,3728
20230601,133000,6780979065,2760,2755,2760,2750,10817
20230601,132900,6751209885,2755,2755,2760,2755,3806
20230601,132800,6740724345,2755,2755,2755,2750,3001
20230601,132700,6732456595,2760,2750,2765,2745,3121
20230601,132600,6723872745,2750,2765,2765,2745,48651
20230601,132500,6589920435,2765,2765,2765,2765,198
20230601,132400,6589372965,2765,2760,2765,2760,291
20230601,132300,6588568845,2760,2755,2760,2755,2049
20230601,132200,6582913630,2760,2760,2760,2760,5909
20230601,132100,6566604790,2765,2765,2765,2765,2265
20230601,132000,6560342065,2765,2760,2765,2760,910
20230601,131900,6557827925,2760,2770,2770,2760,15194
20230601,131800,6515858945,2770,2770,2770,2765,1054
20230601,131700,6512942565,2770,2775,2775,2770,6148
20230601,131600,6495911855,2770,2775,2775,2770,4570
20230601,131500,6483245780,2770,2770,2770,2770,350
20230601,131400,6482276280,2775,2775,2775,2775,7001
20230601,131300,6462848505,2780,2775,2780,2775,3523
20230601,131200,6453065485,2775,2780,2780,2770,911
20230601,131100,6450536775,2770,2785,2790,2770,3913
20230601,131000,6439645840,2785,2780,2795,2765,30393
20230601,130900,6355026815,2780,2780,2780,2775,8036
20230601,130800,6332704700,2780,2780,2780,2775,7278
20230601,130700,6312478585,2780,2780,2780,2775,1376
20230601,130600,6308659810,2780,2780,2780,2775,1881
20230601,130500,6303440020,2780,2775,2780,2775,1369
20230601,130400,6299640745,2775,2775,2780,2775,146
20230601,130300,6299235515,2775,2775,2775,2770,3607
20230601,130200,6289236090,2780,2780,2780,2775,1113
20230601,130100,6286144785,2780,2775,2785,2770,7268
20230601,130000,6265941990,2775,2770,2775,2765,4715
20230601,125900,6252873890,2765,2765,2765,2765,6305
20230601,125800,6235440565,2765,2770,2770,2765,3891
20230601,125700,6224681935,2770,2770,2770,2765,120
20230601,125600,6224349730,2765,2770,2770,2765,483
20230601,125500,6223013390,2770,2770,2770,2770,2266
20230601,125400,6216736570,2765,2770,2770,2765,1306
20230601,125300,6213119775,2770,2775,2780,2770,3616
20230601,125200,6203091375,2775,2765,2775,2765,11420
20230601,125100,6171467940,2765,2765,2765,2765,0
20230601,125000,6171467940,2765,2765,2765,2760,9441
20230601,124900,6145368575,2765,2760,2765,2760,2387
20230601,124800,6138774185,2765,2765,2765,2755,61
20230601,124700,6138605720,2765,2765,2765,2760,3042
20230601,124600,6130204735,2765,2765,2770,2765,21049
20230601,124500,6071995120,2765,2755,2770,2755,11873
20230601,124400,6039221350,2760,2755,2760,2750,562
20230601,124300,6037673065,2760,2750,2760,2745,15087
20230601,124200,5996172835,2750,2750,2750,2745,7751
20230601,124100,5974887800,2750,2750,2750,2745,10765
20230601,124000,5945334540,2750,2750,2750,2745,12310
20230601,123900,5911542860,2750,2755,2755,2750,16736
20230601,123800,5865515855,2755,2755,2760,2755,1699
20230601,123700,5860834920,2755,2755,2755,2755,4580
20230601,123600,5848217020,2755,2760,2760,2755,1119
20230601,123500,5845134010,2760,2755,2760,2755,1808
20230601,123400,5840148320,2755,2755,2760,2755,3102
20230601,123300,5831602295,2755,2755,2760,2755,5564
20230601,123200,5816273410,2755,2750,2760,2750,6368
20230601,123100,5798749975,2750,2760,2760,2750,14935
20230601,123000,5757670835,2760,2755,2760,2755,10378
20230601,122900,5729079420,2755,2760,2760,2755,5843
20230601,122800,5712977235,2760,2760,2760,2755,6890
20230601,122700,5693989375,2760,2755,2765,2755,13338
20230601,122600,5657170315,2755,2760,2765,2755,6919
20230601,122500,5638080530,2765,2765,2765,2760,1118
20230601,122400,5634992620,2765,2770,2770,2760,1258
20230601,122300,5631519245,2760,2760,2765,2760,1182
20230601,122200,5628256425,2760,2760,2765,2760,3302
20230601,122100,5619142895,2765,2760,2765,2760,3601
20230601,122000,5609200945,2765,2765,2765,2760,1301
20230601,121900,5605609080,2765,2770,2770,2765,2151
20230601,121800,5599660820,2765,2765,2770,2760,23259
20230601,121700,5535446230,2775,2775,2775,2770,10253
20230601,121600,5507045145,2775,2775,2775,2770,985
20230601,121500,5504315935,2770,2775,2775,2770,24
20230601,121400,5504249430,2775,2770,2775,2770,502
20230601,121300,5502858880,2770,2770,2770,2770,310
20230601,121200,5502000180,2760,2765,2765,2760,630
20230601,121100,5500259130,2765,2765,2765,2765,2700
20230601,121000,5492793630,2765,2765,2765,2765,886
20230601,120900,5490343840,2765,2765,2765,2760,4330
20230601,120800,5478386925,2765,2770,2770,2765,4829
20230601,120700,5465034730,2770,2770,2770,2770,65
20230601,120600,5464854680,2770,2775,2775,2770,2603
20230601,120500,5457643835,2775,2770,2775,2770,1299
20230601,120400,5454045465,2765,2770,2770,2765,1242
20230601,120300,5450609115,2770,2765,2770,2765,684
20230601,120200,5448716905,2765,2765,2770,2765,405
20230601,120100,5447596905,2770,2770,2770,2770,18
20230601,120000,5447547045,2770,2765,2770,2765,2836
20230601,115900,5439700555,2770,2770,2770,2765,288
20230601,115800,5438903645,2765,2765,2770,2765,3321
20230601,115700,5429719055,2765,2765,2765,2765,4389
20230601,115600,5417583470,2770,2770,2770,2765,1843
20230601,115500,5412478365,2765,2770,2770,2765,1147
20230601,115400,5409301180,2770,2770,2770,2770,2541
20230601,115300,5402262610,2775,2770,2775,2770,601
20230601,115200,5400597335,2770,2770,2770,2770,1293
20230601,115100,5397015725,2770,2780,2780,2770,2462
20230601,115000,5390179140,2780,2780,2780,2780,1423
20230601,114900,5386223200,2775,2780,2780,2775,1201
20230601,114800,5382890420,2775,2765,2775,2765,12737
20230601,114700,5347632820,2765,2770,2770,2765,4231
20230601,114600,5335933850,2770,2765,2770,2765,853
20230601,114500,5333574795,2765,2770,2770,2765,415
20230601,114400,5332426450,2765,2770,2770,2765,2099
20230601,114300,5326613720,2770,2765,2770,2760,295
20230601,114200,5325797850,2765,2765,2765,2765,2375
20230601,114100,5319230975,2765,2765,2770,2765,2589
20230601,114000,5312072385,2765,2765,2770,2765,5831
20230601,113900,5295949410,2765,2770,2770,2765,1465
20230601,113800,5291896020,2765,2770,2775,2765,5695
20230601,113700,5276137710,2770,2770,2770,2770,1925
20230601,113600,5270805460,2770,2770,2770,2765,2728
20230601,113500,5263257560,2770,2775,2775,2770,2548
20230601,113400,5256199545,2775,2775,2780,2770,1108
20230601,113300,5253129835,2770,2775,2780,2770,5690
20230601,113200,5237361220,2775,2775,2780,2775,1706
20230601,113100,5232624365,2775,2780,2780,2775,276
20230601,113000,5231858460,2780,2775,2780,2775,105
20230601,112900,5231566590,2785,2785,2785,2775,32275
20230601,112800,5142003130,2780,2785,2785,2780,3345
20230601,112700,5132698905,2785,2785,2785,2785,772
20230601,112600,5130548885,2790,2790,2795,2785,2887
20230601,112500,5122493390,2790,2785,2790,2785,9502
20230601,112400,5095989925,2785,2780,2790,2780,9850
20230601,112300,5068555595,2780,2775,2780,2775,3626
20230601,112200,5058484340,2775,2775,2775,2775,301
20230601,112100,5057649065,2775,2780,2780,2775,2528
20230601,112000,5050633815,2780,2780,2780,2775,2721
20230601,111900,5043075465,2775,2775,2775,2775,762
20230601,111800,5040960915,2775,2780,2780,2775,1097
20230601,111700,5037916735,2780,2785,2785,2775,1124
20230601,111600,5034788400,2785,2780,2785,2780,26089
20230601,111500,4962260905,2780,2790,2790,2780,5442
20230601,111400,4947118390,2790,2780,2790,2775,13545
20230601,111300,4909445320,2780,2770,2780,2765,9822
20230601,111200,4882207000,2775,2765,2775,2765,3187
20230601,111100,4873379115,2765,2760,2770,2755,10051
20230601,111000,4845639345,2760,2765,2765,2760,13541
20230601,110900,4808246465,2765,2770,2770,2765,1847
20230601,110800,4803136445,2775,2775,2775,2770,1416
20230601,110700,4799209395,2775,2780,2780,2775,197
20230601,110600,4798662705,2765,2780,2780,2765,3730
20230601,110500,4788312985,2780,2775,2780,2775,1426
20230601,110400,4784349715,2775,2765,2775,2765,1743
20230601,110300,4779519970,2765,2765,2770,2760,10257
20230601,110200,4751172330,2760,2765,2770,2760,13625
20230601,110100,4713546625,2765,2770,2770,2760,2624
20230601,110000,4706296490,2770,2770,2770,2760,5899
20230601,105900,4689982150,2770,2775,2780,2765,1765
20230601,105800,4685090775,2765,2775,2780,2760,44112
20230601,105700,4563124810,2780,2775,2780,2770,1554
20230601,105600,4558812865,2780,2785,2785,2775,1557
20230601,105500,4554487190,2790,2785,2790,2775,1278
20230601,105400,4550936525,2790,2790,2790,2780,205
20230601,105300,4550366370,2790,2785,2790,2785,989
20230601,105200,4547611965,2780,2795,2795,2780,2183
20230601,105100,4541530480,2795,2785,2795,2785,6818
20230601,105000,4522515455,2785,2785,2785,2775,2482
20230601,104900,4515604550,2785,2780,2785,2770,14249
20230601,104800,4476034695,2780,2780,2780,2770,824
20230601,104700,4473746960,2780,2775,2780,2770,2653
20230601,104600,4466393565,2780,2775,2780,2770,1498
20230601,104500,4462236570,2775,2780,2780,2775,1749
20230601,104400,4457380730,2780,2775,2780,2775,628
20230601,104300,4455636355,2780,2775,2780,2775,6423
20230601,104200,4437809685,2780,2775,2780,2775,5586
20230601,104100,4422282110,2770,2775,2775,2770,5257
20230601,104000,4407694185,2780,2785,2785,2780,6557
20230601,103900,4389465280,2785,2780,2785,2775,4742
20230601,103800,4376274670,2780,2780,2780,2770,2310
20230601,103700,4369857740,2780,2785,2785,2775,773
20230601,103600,4367710840,2785,2775,2785,2770,14294
20230601,103500,4328109725,2775,2780,2780,2775,1835
20230601,103400,4323017505,2780,2780,2785,2775,5291
20230601,103300,4308312235,2780,2785,2790,2775,5777
20230601,103200,4292258710,2785,2775,2790,2775,2590
20230601,103100,4285046250,2775,2770,2780,2765,24625
20230601,103000,4216919135,2770,2780,2780,2765,17611
20230601,102900,4168109970,2780,2780,2780,2770,8285
20230601,102800,4145115785,2780,2775,2785,2770,15172
20230601,102700,4102959330,2770,2770,2775,2765,19116
20230601,102600,4050030425,2770,2775,2780,2770,17940
20230601,102500,4000305365,2775,2775,2780,2775,10594
20230601,102400,3970901995,2775,2775,2775,2770,3920
20230601,102300,3960026570,2780,2775,2780,2775,1425
20230601,102200,3956072070,2775,2775,2775,2770,1382
20230601,102100,3952237055,2775,2770,2775,2770,9852
20230601,102000,3924939215,2775,2780,2790,2770,23459
20230601,101900,3859891655,2775,2800,2800,2770,37805
20230601,101800,3754717590,2795,2790,2805,2790,24092
20230601,101700,3687378735,2785,2790,2795,2785,9144
20230601,101600,3661907125,2790,2790,2795,2785,5938
20230601,101500,3645359595,2790,2790,2790,2780,15678
20230601,101400,3601705065,2795,2795,2795,2790,6658
20230601,101300,3583129000,2795,2790,2795,2790,1129
20230601,101200,3579979045,2790,2790,2795,2790,1578
20230601,101100,3575570885,2795,2795,2795,2790,6883
20230601,101000,3556346535,2790,2790,2795,2785,9341
20230601,100900,3530285275,2785,2785,2790,2785,6990
20230601,100800,3510813060,2780,2785,2785,2780,7268
20230601,100700,3490574715,2785,2790,2795,2785,12689
20230601,100600,3455221240,2795,2785,2795,2785,12430
20230601,100500,3420602050,2785,2790,2790,2785,16136
20230601,100400,3375625500,2790,2790,2795,2785,17890
20230601,100300,3325717695,2795,2795,2800,2790,3611
20230601,100200,3315623955,2795,2795,2800,2795,11619
20230601,100100,3283147185,2795,2795,2800,2795,658
20230601,100000,3281305475,2800,2800,2805,2800,2979
20230601,095900,3272963730,2800,2800,2805,2795,1990
20230601,095800,3267399415,2805,2805,2810,2795,10594
20230601,095700,3237632905,2795,2815,2815,2795,4225
20230601,095600,3225798835,2815,2810,2815,2795,3744
20230601,095500,3215315165,2800,2805,2815,2800,13919
20230601,095400,3176262795,2810,2800,2810,2795,5437
20230601,095300,3161009145,2795,2800,2800,2795,4869
20230601,095200,3147394105,2795,2800,2800,2795,3187
20230601,095100,3138484980,2800,2800,2815,2800,7493
20230601,095000,3117486540,2805,2805,2815,2795,6990
20230601,094900,3097881100,2805,2805,2805,2800,1331
20230601,094800,3094150460,2800,2820,2820,2800,7431
20230601,094700,3073261050,2820,2800,2830,2800,53074
20230601,094600,2923821410,2805,2800,2810,2800,5886
20230601,094500,2907323320,2810,2810,2810,2790,6122
20230601,094400,2890193130,2810,2810,2810,2810,2278
20230601,094300,2883791950,2810,2815,2815,2800,5894
20230601,094200,2867240350,2810,2795,2810,2790,16087
20230601,094100,2822187690,2790,2795,2795,2790,3458
20230601,094000,2812534635,2790,2795,2795,2790,5112
20230601,093900,2798271155,2795,2795,2800,2795,2158
20230601,093800,2792239525,2795,2790,2800,2790,5412
20230601,093700,2777108950,2790,2795,2800,2785,8144
20230601,093600,2754406060,2790,2800,2810,2790,7457
20230601,093500,2733559990,2800,2795,2810,2790,6672
20230601,093400,2714861885,2800,2810,2810,2785,15278
20230601,093300,2672130940,2805,2805,2815,2800,17087
20230601,093200,2624142140,2805,2790,2805,2790,29156
20230601,093100,2542640310,2780,2780,2790,2775,11742
20230601,093000,2509982540,2785,2775,2790,2770,20304
20230601,092900,2453606560,2775,2780,2790,2765,21489
20230601,092800,2393997050,2785,2775,2790,2765,37576
20230601,092700,2289817440,2770,2800,2800,2765,80968
20230601,092600,2064862885,2795,2795,2800,2795,9862
20230601,092500,2037282195,2800,2800,2800,2795,4986
20230601,092400,2023344820,2795,2795,2800,2795,3731
20230601,092300,2012916025,2800,2800,2800,2795,9289
20230601,092200,1986939760,2795,2800,2800,2790,7877
20230601,092100,1964905170,2805,2810,2810,2795,17136
20230601,092000,1916885945,2810,2825,2825,2805,7722
20230601,091900,1895197645,2830,2835,2835,2825,4468
20230601,091800,1882540915,2830,2800,2830,2800,31389
20230601,091700,1794090130,2800,2810,2810,2785,32821
20230601,091600,1702314895,2805,2800,2815,2795,24491
20230601,091500,1633628765,2800,2810,2810,2800,21465
20230601,091400,1573504335,2805,2810,2810,2800,11082
20230601,091300,1542417985,2810,2820,2825,2810,6428
20230601,091200,1524345625,2825,2820,2825,2800,39932
20230601,091100,1412337540,2810,2830,2835,2810,14816
20230601,091000,1370556735,2835,2830,2835,2815,23473
20230601,090900,1304256295,2830,2835,2840,2825,17730
20230601,090800,1254041735,2835,2840,2840,2830,4450
20230601,090700,1241424200,2840,2845,2850,2815,53984
20230601,090600,1088213545,2845,2810,2850,2805,65239
20230601,090500,903014535,2820,2800,2820,2785,49867
20230601,090400,763632285,2800,2810,2815,2795,34278
20230601,090300,667572025,2815,2815,2825,2805,23648
20230601,090200,601075190,2820,2815,2835,2810,19379
20230601,090100,546349640,2810,2805,2815,2795,50244
20230601,090000,405621925,2805,2810,2820,2805,143936