KissMeData/391710/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215600,980806855,3740,3740,3740,3740,4834
20230601,215500,980806855,3740,3740,3740,3740,0
20230601,215400,980806855,3740,3740,3740,3740,0
20230601,215300,980806855,3740,3740,3740,3740,0
20230601,215200,980806855,3740,3740,3740,3740,0
20230601,215100,980806855,3740,3740,3740,3740,0
20230601,215000,980806855,3740,3740,3740,3740,0
20230601,214900,980806855,3740,3740,3740,3740,0
20230601,214800,980806855,3740,3740,3740,3740,0
20230601,214700,980806855,3740,3740,3740,3740,0
20230601,214600,980806855,3740,3740,3740,3740,0
20230601,214500,980806855,3740,3740,3740,3740,0
20230601,214400,980806855,3740,3740,3740,3740,0
20230601,214300,980806855,3740,3740,3740,3740,0
20230601,214200,980806855,3740,3740,3740,3740,0
20230601,214100,980806855,3740,3740,3740,3740,0
20230601,214000,980806855,3740,3740,3740,3740,0
20230601,213900,980806855,3740,3740,3740,3740,0
20230601,213800,980806855,3740,3740,3740,3740,0
20230601,213700,980806855,3740,3740,3740,3740,0
20230601,213600,980806855,3740,3740,3740,3740,0
20230601,213500,980806855,3740,3740,3740,3740,0
20230601,213400,980806855,3740,3740,3740,3740,0
20230601,213300,980806855,3740,3740,3740,3740,0
20230601,213200,980806855,3740,3740,3740,3740,0
20230601,213100,980806855,3740,3740,3740,3740,0
20230601,213000,980806855,3740,3740,3740,3740,0
20230601,212900,980806855,3740,3740,3740,3740,0
20230601,212800,980806855,3740,3740,3740,3740,0
20230601,212700,980806855,3740,3740,3740,3740,0
20230601,212600,980806855,3740,3740,3740,3740,4834
20230601,212500,980806855,3740,3740,3740,3740,0
20230601,212400,980806855,3740,3740,3740,3740,0
20230601,212300,980806855,3740,3740,3740,3740,0
20230601,212200,980806855,3740,3740,3740,3740,0
20230601,212100,980806855,3740,3740,3740,3740,0
20230601,212000,980806855,3740,3740,3740,3740,0
20230601,211900,980806855,3740,3740,3740,3740,0
20230601,211800,980806855,3740,3740,3740,3740,0
20230601,211700,980806855,3740,3740,3740,3740,0
20230601,211600,980806855,3740,3740,3740,3740,0
20230601,211500,980806855,3740,3740,3740,3740,0
20230601,211400,980806855,3740,3740,3740,3740,0
20230601,211300,980806855,3740,3740,3740,3740,0
20230601,211200,980806855,3740,3740,3740,3740,0
20230601,211100,980806855,3740,3740,3740,3740,0
20230601,211000,980806855,3740,3740,3740,3740,0
20230601,210900,980806855,3740,3740,3740,3740,0
20230601,210800,980806855,3740,3740,3740,3740,0
20230601,210700,980806855,3740,3740,3740,3740,0
20230601,210600,980806855,3740,3740,3740,3740,0
20230601,210500,980806855,3740,3740,3740,3740,0
20230601,210400,980806855,3740,3740,3740,3740,0
20230601,210300,980806855,3740,3740,3740,3740,0
20230601,210200,980806855,3740,3740,3740,3740,0
20230601,210100,980806855,3740,3740,3740,3740,0
20230601,210000,980806855,3740,3740,3740,3740,0
20230601,205900,980806855,3740,3740,3740,3740,0
20230601,205800,980806855,3740,3740,3740,3740,0
20230601,205700,980806855,3740,3740,3740,3740,0
20230601,205600,980806855,3740,3740,3740,3740,4834
20230601,205500,980806855,3740,3740,3740,3740,0
20230601,205400,980806855,3740,3740,3740,3740,0
20230601,205300,980806855,3740,3740,3740,3740,0
20230601,205200,980806855,3740,3740,3740,3740,0
20230601,205100,980806855,3740,3740,3740,3740,0
20230601,205000,980806855,3740,3740,3740,3740,0
20230601,204900,980806855,3740,3740,3740,3740,0
20230601,204800,980806855,3740,3740,3740,3740,0
20230601,204700,980806855,3740,3740,3740,3740,0
20230601,204600,980806855,3740,3740,3740,3740,0
20230601,204500,980806855,3740,3740,3740,3740,0
20230601,204400,980806855,3740,3740,3740,3740,0
20230601,204300,980806855,3740,3740,3740,3740,0
20230601,204200,980806855,3740,3740,3740,3740,0
20230601,204100,980806855,3740,3740,3740,3740,0
20230601,204000,980806855,3740,3740,3740,3740,0
20230601,203900,980806855,3740,3740,3740,3740,0
20230601,203800,980806855,3740,3740,3740,3740,0
20230601,203700,980806855,3740,3740,3740,3740,0
20230601,203600,980806855,3740,3740,3740,3740,0
20230601,203500,980806855,3740,3740,3740,3740,0
20230601,203400,980806855,3740,3740,3740,3740,0
20230601,203300,980806855,3740,3740,3740,3740,0
20230601,203200,980806855,3740,3740,3740,3740,0
20230601,203100,980806855,3740,3740,3740,3740,0
20230601,203000,980806855,3740,3740,3740,3740,0
20230601,202900,980806855,3740,3740,3740,3740,0
20230601,202800,980806855,3740,3740,3740,3740,0
20230601,202700,980806855,3740,3740,3740,3740,0
20230601,202600,980806855,3740,3740,3740,3740,4834
20230601,202500,980806855,3740,3740,3740,3740,0
20230601,202400,980806855,3740,3740,3740,3740,0
20230601,202300,980806855,3740,3740,3740,3740,0
20230601,202200,980806855,3740,3740,3740,3740,0
20230601,202100,980806855,3740,3740,3740,3740,0
20230601,202000,980806855,3740,3740,3740,3740,0
20230601,201900,980806855,3740,3740,3740,3740,0
20230601,201800,980806855,3740,3740,3740,3740,0
20230601,201700,980806855,3740,3740,3740,3740,0
20230601,201600,980806855,3740,3740,3740,3740,0
20230601,201500,980806855,3740,3740,3740,3740,0
20230601,201400,980806855,3740,3740,3740,3740,0
20230601,201300,980806855,3740,3740,3740,3740,0
20230601,201200,980806855,3740,3740,3740,3740,0
20230601,201100,980806855,3740,3740,3740,3740,0
20230601,201000,980806855,3740,3740,3740,3740,0
20230601,200900,980806855,3740,3740,3740,3740,0
20230601,200800,980806855,3740,3740,3740,3740,0
20230601,200700,980806855,3740,3740,3740,3740,0
20230601,200600,980806855,3740,3740,3740,3740,0
20230601,200500,980806855,3740,3740,3740,3740,0
20230601,200400,980806855,3740,3740,3740,3740,0
20230601,200300,980806855,3740,3740,3740,3740,0
20230601,200200,980806855,3740,3740,3740,3740,0
20230601,200100,980806855,3740,3740,3740,3740,0
20230601,200000,980806855,3740,3740,3740,3740,0
20230601,195900,980806855,3740,3740,3740,3740,0
20230601,195800,980806855,3740,3740,3740,3740,0
20230601,195700,980806855,3740,3740,3740,3740,0
20230601,195600,980806855,3740,3740,3740,3740,4834
20230601,195500,980806855,3740,3740,3740,3740,0
20230601,195400,980806855,3740,3740,3740,3740,0
20230601,195300,980806855,3740,3740,3740,3740,0
20230601,195200,980806855,3740,3740,3740,3740,0
20230601,195100,980806855,3740,3740,3740,3740,0
20230601,195000,980806855,3740,3740,3740,3740,0
20230601,194900,980806855,3740,3740,3740,3740,0
20230601,194800,980806855,3740,3740,3740,3740,0
20230601,194700,980806855,3740,3740,3740,3740,0
20230601,194600,980806855,3740,3740,3740,3740,0
20230601,194500,980806855,3740,3740,3740,3740,0
20230601,194400,980806855,3740,3740,3740,3740,0
20230601,194300,980806855,3740,3740,3740,3740,0
20230601,194200,980806855,3740,3740,3740,3740,0
20230601,194100,980806855,3740,3740,3740,3740,0
20230601,194000,980806855,3740,3740,3740,3740,0
20230601,193900,980806855,3740,3740,3740,3740,0
20230601,193800,980806855,3740,3740,3740,3740,0
20230601,193700,980806855,3740,3740,3740,3740,0
20230601,193600,980806855,3740,3740,3740,3740,0
20230601,193500,980806855,3740,3740,3740,3740,0
20230601,193400,980806855,3740,3740,3740,3740,0
20230601,193300,980806855,3740,3740,3740,3740,0
20230601,193200,980806855,3740,3740,3740,3740,0
20230601,193100,980806855,3740,3740,3740,3740,0
20230601,193000,980806855,3740,3740,3740,3740,0
20230601,192900,980806855,3740,3740,3740,3740,0
20230601,192800,980806855,3740,3740,3740,3740,0
20230601,192700,980806855,3740,3740,3740,3740,0
20230601,192600,980806855,3740,3740,3740,3740,4834
20230601,192500,980806855,3740,3740,3740,3740,0
20230601,192400,980806855,3740,3740,3740,3740,0
20230601,192300,980806855,3740,3740,3740,3740,0
20230601,192200,980806855,3740,3740,3740,3740,0
20230601,192100,980806855,3740,3740,3740,3740,0
20230601,192000,980806855,3740,3740,3740,3740,0
20230601,191900,980806855,3740,3740,3740,3740,0
20230601,191800,980806855,3740,3740,3740,3740,0
20230601,191700,980806855,3740,3740,3740,3740,0
20230601,191600,980806855,3740,3740,3740,3740,0
20230601,191500,980806855,3740,3740,3740,3740,0
20230601,191400,980806855,3740,3740,3740,3740,0
20230601,191300,980806855,3740,3740,3740,3740,0
20230601,191200,980806855,3740,3740,3740,3740,0
20230601,191100,980806855,3740,3740,3740,3740,0
20230601,191000,980806855,3740,3740,3740,3740,0
20230601,190900,980806855,3740,3740,3740,3740,0
20230601,190800,980806855,3740,3740,3740,3740,0
20230601,190700,980806855,3740,3740,3740,3740,0
20230601,190600,980806855,3740,3740,3740,3740,0
20230601,190500,980806855,3740,3740,3740,3740,0
20230601,190400,980806855,3740,3740,3740,3740,0
20230601,190300,980806855,3740,3740,3740,3740,0
20230601,190200,980806855,3740,3740,3740,3740,0
20230601,190100,980806855,3740,3740,3740,3740,0
20230601,190000,980806855,3740,3740,3740,3740,0
20230601,185900,980806855,3740,3740,3740,3740,0
20230601,185800,980806855,3740,3740,3740,3740,0
20230601,185700,980806855,3740,3740,3740,3740,0
20230601,185600,980806855,3740,3740,3740,3740,4834
20230601,185500,980806855,3740,3740,3740,3740,0
20230601,185400,980806855,3740,3740,3740,3740,0
20230601,185300,980806855,3740,3740,3740,3740,0
20230601,185200,980806855,3740,3740,3740,3740,0
20230601,185100,980806855,3740,3740,3740,3740,0
20230601,185000,980806855,3740,3740,3740,3740,0
20230601,184900,980806855,3740,3740,3740,3740,0
20230601,184800,980806855,3740,3740,3740,3740,0
20230601,184700,980806855,3740,3740,3740,3740,0
20230601,184600,980806855,3740,3740,3740,3740,0
20230601,184500,980806855,3740,3740,3740,3740,0
20230601,184400,980806855,3740,3740,3740,3740,0
20230601,184300,980806855,3740,3740,3740,3740,0
20230601,184200,980806855,3740,3740,3740,3740,0
20230601,184100,980806855,3740,3740,3740,3740,0
20230601,184000,980806855,3740,3740,3740,3740,0
20230601,183900,980806855,3740,3740,3740,3740,0
20230601,183800,980806855,3740,3740,3740,3740,0
20230601,183700,980806855,3740,3740,3740,3740,0
20230601,183600,980806855,3740,3740,3740,3740,0
20230601,183500,980806855,3740,3740,3740,3740,0
20230601,183400,980806855,3740,3740,3740,3740,0
20230601,183300,980806855,3740,3740,3740,3740,0
20230601,183200,980806855,3740,3740,3740,3740,0
20230601,183100,980806855,3740,3740,3740,3740,0
20230601,183000,980806855,3740,3740,3740,3740,0
20230601,182900,980806855,3740,3740,3740,3740,0
20230601,182800,980806855,3740,3740,3740,3740,0
20230601,182700,980806855,3740,3740,3740,3740,0
20230601,182600,980806855,3740,3740,3740,3740,4834
20230601,182500,980806855,3740,3740,3740,3740,0
20230601,182400,980806855,3740,3740,3740,3740,0
20230601,182300,980806855,3740,3740,3740,3740,0
20230601,182200,980806855,3740,3740,3740,3740,0
20230601,182100,980806855,3740,3740,3740,3740,0
20230601,182000,980806855,3740,3740,3740,3740,0
20230601,181900,980806855,3740,3740,3740,3740,0
20230601,181800,980806855,3740,3740,3740,3740,0
20230601,181700,980806855,3740,3740,3740,3740,0
20230601,181600,980806855,3740,3740,3740,3740,0
20230601,181500,980806855,3740,3740,3740,3740,0
20230601,181400,980806855,3740,3740,3740,3740,0
20230601,181300,980806855,3740,3740,3740,3740,0
20230601,181200,980806855,3740,3740,3740,3740,0
20230601,181100,980806855,3740,3740,3740,3740,0
20230601,181000,980806855,3740,3740,3740,3740,0
20230601,180900,980806855,3740,3740,3740,3740,0
20230601,180800,980806855,3740,3740,3740,3740,0
20230601,180700,980806855,3740,3740,3740,3740,0
20230601,180600,980806855,3740,3740,3740,3740,0
20230601,180500,980806855,3740,3740,3740,3740,0
20230601,180400,980806855,3740,3740,3740,3740,0
20230601,180300,980806855,3740,3740,3740,3740,0
20230601,180200,980806855,3740,3740,3740,3740,0
20230601,180100,980806855,3740,3740,3740,3740,0
20230601,180000,980806855,3740,3740,3740,3740,0
20230601,175900,980806855,3740,3740,3740,3740,0
20230601,175800,980806855,3740,3740,3740,3740,0
20230601,175700,980806855,3740,3740,3740,3740,0
20230601,175600,980806855,3740,3740,3740,3740,4834
20230601,175500,980806855,3740,3740,3740,3740,0
20230601,175400,980806855,3740,3740,3740,3740,0
20230601,175300,980806855,3740,3740,3740,3740,0
20230601,175200,980806855,3740,3740,3740,3740,0
20230601,175100,980806855,3740,3740,3740,3740,0
20230601,175000,980806855,3740,3740,3740,3740,0
20230601,174900,980806855,3740,3740,3740,3740,0
20230601,174800,980806855,3740,3740,3740,3740,0
20230601,174700,980806855,3740,3740,3740,3740,0
20230601,174600,980806855,3740,3740,3740,3740,0
20230601,174500,980806855,3740,3740,3740,3740,0
20230601,174400,980806855,3740,3740,3740,3740,0
20230601,174300,980806855,3740,3740,3740,3740,0
20230601,174200,980806855,3740,3740,3740,3740,0
20230601,174100,980806855,3740,3740,3740,3740,0
20230601,174000,980806855,3740,3740,3740,3740,0
20230601,173900,980806855,3740,3740,3740,3740,0
20230601,173800,980806855,3740,3740,3740,3740,0
20230601,173700,980806855,3740,3740,3740,3740,0
20230601,173600,980806855,3740,3740,3740,3740,0
20230601,173500,980806855,3740,3740,3740,3740,0
20230601,173400,980806855,3740,3740,3740,3740,0
20230601,173300,980806855,3740,3740,3740,3740,0
20230601,173200,980806855,3740,3740,3740,3740,0
20230601,173100,980806855,3740,3740,3740,3740,0
20230601,173000,980806855,3740,3740,3740,3740,0
20230601,172900,980806855,3740,3740,3740,3740,0
20230601,172800,980806855,3740,3740,3740,3740,0
20230601,172700,980806855,3740,3740,3740,3740,0
20230601,172600,980806855,3740,3740,3740,3740,4834
20230601,172500,980806855,3740,3740,3740,3740,0
20230601,172400,980806855,3740,3740,3740,3740,0
20230601,172300,980806855,3740,3740,3740,3740,0
20230601,172200,980806855,3740,3740,3740,3740,0
20230601,172100,980806855,3740,3740,3740,3740,0
20230601,172000,980806855,3740,3740,3740,3740,0
20230601,171900,980806855,3740,3740,3740,3740,0
20230601,171800,980806855,3740,3740,3740,3740,0
20230601,171700,980806855,3740,3740,3740,3740,0
20230601,171600,980806855,3740,3740,3740,3740,0
20230601,171500,980806855,3740,3740,3740,3740,0
20230601,171400,980806855,3740,3740,3740,3740,0
20230601,171300,980806855,3740,3740,3740,3740,0
20230601,171200,980806855,3740,3740,3740,3740,0
20230601,171100,980806855,3740,3740,3740,3740,0
20230601,171000,980806855,3740,3740,3740,3740,0
20230601,170900,980806855,3740,3740,3740,3740,0
20230601,170800,980806855,3740,3740,3740,3740,0
20230601,170700,980806855,3740,3740,3740,3740,0
20230601,170600,980806855,3740,3740,3740,3740,0
20230601,170500,980806855,3740,3740,3740,3740,0
20230601,170400,980806855,3740,3740,3740,3740,0
20230601,170300,980806855,3740,3740,3740,3740,0
20230601,170200,980806855,3740,3740,3740,3740,0
20230601,170100,980806855,3740,3740,3740,3740,0
20230601,170000,980806855,3740,3740,3740,3740,0
20230601,165900,980806855,3740,3740,3740,3740,0
20230601,165800,980806855,3740,3740,3740,3740,0
20230601,165700,980806855,3740,3740,3740,3740,0
20230601,165600,980806855,3740,3740,3740,3740,4834
20230601,165500,980806855,3740,3740,3740,3740,0
20230601,165400,980806855,3740,3740,3740,3740,0
20230601,165300,980806855,3740,3740,3740,3740,0
20230601,165200,980806855,3740,3740,3740,3740,0
20230601,165100,980806855,3740,3740,3740,3740,0
20230601,165000,980806855,3740,3740,3740,3740,0
20230601,164900,980806855,3740,3740,3740,3740,0
20230601,164800,980806855,3740,3740,3740,3740,0
20230601,164700,980806855,3740,3740,3740,3740,0
20230601,164600,980806855,3740,3740,3740,3740,0
20230601,164500,980806855,3740,3740,3740,3740,0
20230601,164400,980806855,3740,3740,3740,3740,0
20230601,164300,980806855,3740,3740,3740,3740,0
20230601,164200,980806855,3740,3740,3740,3740,0
20230601,164100,980806855,3740,3740,3740,3740,0
20230601,164000,980806855,3740,3740,3740,3740,0
20230601,163900,980806855,3740,3740,3740,3740,0
20230601,163800,980806855,3740,3740,3740,3740,0
20230601,163700,980806855,3740,3740,3740,3740,0
20230601,163600,980806855,3740,3740,3740,3740,0
20230601,163500,980806855,3740,3740,3740,3740,0
20230601,163400,980806855,3740,3740,3740,3740,0
20230601,163300,980806855,3740,3740,3740,3740,0
20230601,163200,980806855,3740,3740,3740,3740,0
20230601,163100,980806855,3740,3740,3740,3740,0
20230601,163000,980806855,3740,3740,3740,3740,0
20230601,162900,980806855,3740,3740,3740,3740,0
20230601,162800,980806855,3740,3740,3740,3740,0
20230601,162700,980806855,3740,3740,3740,3740,0
20230601,162600,980806855,3740,3740,3740,3740,4834
20230601,162500,980806855,3740,3740,3740,3740,0
20230601,162400,980806855,3740,3740,3740,3740,0
20230601,162300,980806855,3740,3740,3740,3740,0
20230601,162200,980806855,3740,3740,3740,3740,0
20230601,162100,980806855,3740,3740,3740,3740,0
20230601,162000,980806855,3740,3740,3740,3740,0
20230601,161900,980806855,3740,3740,3740,3740,0
20230601,161800,980806855,3740,3740,3740,3740,0
20230601,161700,980806855,3740,3740,3740,3740,0
20230601,161600,980806855,3740,3740,3740,3740,0
20230601,161500,980806855,3740,3740,3740,3740,0
20230601,161400,980806855,3740,3740,3740,3740,0
20230601,161300,980806855,3740,3740,3740,3740,0
20230601,161200,980806855,3740,3740,3740,3740,0
20230601,161100,980806855,3740,3740,3740,3740,0
20230601,161000,980806855,3740,3740,3740,3740,0
20230601,160900,980806855,3740,3740,3740,3740,0
20230601,160800,980806855,3740,3740,3740,3740,0
20230601,160700,980806855,3740,3740,3740,3740,0
20230601,160600,980806855,3740,3740,3740,3740,0
20230601,160500,980806855,3740,3740,3740,3740,0
20230601,160400,980806855,3740,3740,3740,3740,0
20230601,160300,980806855,3740,3740,3740,3740,0
20230601,160200,980806855,3740,3740,3740,3740,0
20230601,160100,980806855,3740,3740,3740,3740,0
20230601,160000,980806855,3740,3740,3740,3740,0
20230601,155900,980806855,3740,3740,3740,3740,0
20230601,155800,980806855,3740,3740,3740,3740,0
20230601,155700,980806855,3740,3740,3740,3740,0
20230601,155600,980806855,3740,3740,3740,3740,4834
20230601,155500,980806855,3740,3740,3740,3740,0
20230601,155400,980806855,3740,3740,3740,3740,0
20230601,155300,980806855,3740,3740,3740,3740,0
20230601,155200,980806855,3740,3740,3740,3740,0
20230601,155100,980806855,3740,3740,3740,3740,0
20230601,155000,980806855,3740,3740,3740,3740,0
20230601,154900,980806855,3740,3740,3740,3740,0
20230601,154800,980806855,3740,3740,3740,3740,0
20230601,154700,980806855,3740,3740,3740,3740,0
20230601,154600,980806855,3740,3740,3740,3740,0
20230601,154500,980806855,3740,3740,3740,3740,0
20230601,154400,980806855,3740,3740,3740,3740,0
20230601,154300,980806855,3740,3740,3740,3740,0
20230601,154200,980806855,3740,3740,3740,3740,0
20230601,154100,980806855,3740,3740,3740,3740,0
20230601,154000,980806855,3740,3740,3740,3740,0
20230601,153900,980806855,3740,3740,3740,3740,0
20230601,153800,980806855,3740,3740,3740,3740,0
20230601,153700,980806855,3740,3740,3740,3740,0
20230601,153600,980806855,3740,3740,3740,3740,0
20230601,153500,980806855,3740,3740,3740,3740,0
20230601,153400,980806855,3740,3740,3740,3740,0
20230601,153300,980806855,3740,3740,3740,3740,0
20230601,153200,980806855,3740,3740,3740,3740,0
20230601,153100,980806855,3740,3740,3740,3740,0
20230601,153000,980806855,3740,3740,3740,3740,4834
20230601,152900,962727695,3725,3725,3725,3725,0
20230601,152800,962727695,3725,3725,3725,3725,0
20230601,152700,962727695,3725,3725,3725,3725,0
20230601,152600,962727695,3725,3725,3725,3725,0
20230601,152500,962727695,3725,3725,3725,3725,0
20230601,152400,962727695,3725,3725,3725,3725,0
20230601,152300,962727695,3725,3725,3725,3725,0
20230601,152200,962727695,3725,3725,3725,3725,0
20230601,152100,962727695,3725,3725,3725,3725,0
20230601,152000,962727695,3725,3725,3725,3725,0
20230601,151900,962727695,3725,3705,3725,3705,99
20230601,151800,962359740,3705,3700,3705,3700,52
20230601,151700,962167085,3700,3725,3730,3700,145
20230601,151600,961627715,3700,3730,3730,3700,441
20230601,151500,959985640,3735,3735,3735,3735,0
20230601,151400,959985640,3735,3725,3735,3725,1111
20230601,151300,955845205,3735,3730,3735,3730,200
20230601,151200,955098890,3700,3690,3735,3690,8273
20230601,151100,924313715,3705,3705,3705,3705,1
20230601,151000,924310010,3690,3690,3690,3690,0
20230601,150900,924310010,3690,3690,3690,3690,0
20230601,150800,924310010,3690,3690,3690,3690,123
20230601,150700,923856140,3695,3700,3700,3695,244
20230601,150600,922953810,3700,3700,3700,3700,50
20230601,150500,922768810,3700,3695,3700,3695,52
20230601,150400,922576665,3695,3695,3695,3695,1
20230601,150300,922572970,3695,3695,3695,3695,3
20230601,150200,922561885,3695,3695,3695,3690,31
20230601,150100,922447360,3695,3690,3695,3690,301
20230601,150000,921336665,3695,3695,3695,3690,1263
20230601,145900,916676070,3695,3690,3695,3690,48
20230601,145800,916498715,3695,3695,3695,3695,873
20230601,145700,913272980,3695,3700,3700,3695,2050
20230601,145600,905697980,3705,3705,3705,3705,1
20230601,145500,905694275,3705,3695,3705,3695,8
20230601,145400,905664705,3695,3695,3695,3695,0
20230601,145300,905664705,3695,3705,3705,3695,201
20230601,145200,904922000,3695,3695,3695,3695,0
20230601,145100,904922000,3695,3700,3700,3695,200
20230601,145000,904182705,3695,3695,3695,3695,320
20230601,144900,903000305,3695,3695,3695,3695,352
20230601,144800,901699665,3705,3705,3705,3705,100
20230601,144700,901329165,3700,3705,3705,3700,202
20230601,144600,900581055,3705,3700,3705,3700,199
20230601,144500,899844260,3695,3705,3705,3695,2533
20230601,144400,890472980,3705,3705,3705,3705,429
20230601,144300,888883535,3710,3710,3720,3710,1796
20230601,144200,882219365,3710,3710,3710,3710,350
20230601,144100,880920865,3710,3710,3710,3710,55
20230601,144000,880716815,3705,3705,3705,3705,0
20230601,143900,880716815,3705,3705,3710,3705,3
20230601,143800,880705695,3705,3705,3705,3705,1
20230601,143700,880701990,3710,3710,3710,3710,45
20230601,143600,880535040,3720,3720,3720,3720,0
20230601,143500,880535040,3720,3720,3720,3720,0
20230601,143400,880535040,3720,3720,3720,3720,10
20230601,143300,880497840,3720,3705,3720,3705,2
20230601,143200,880490415,3700,3700,3700,3700,0
20230601,143100,880490415,3700,3700,3700,3700,1571
20230601,143000,874677715,3700,3700,3700,3700,1
20230601,142900,874674015,3695,3695,3695,3695,0
20230601,142800,874674015,3695,3690,3695,3690,140
20230601,142700,874157280,3690,3690,3690,3690,0
20230601,142600,874157280,3690,3690,3690,3690,0
20230601,142500,874157280,3690,3690,3690,3690,0
20230601,142400,874157280,3690,3690,3690,3690,0
20230601,142300,874157280,3690,3690,3690,3690,0
20230601,142200,874157280,3690,3690,3690,3690,0
20230601,142100,874157280,3690,3690,3690,3690,460
20230601,142000,872459880,3700,3700,3700,3700,810
20230601,141900,869462880,3700,3700,3700,3700,0
20230601,141800,869462880,3700,3700,3700,3700,0
20230601,141700,869462880,3700,3700,3700,3700,0
20230601,141600,869462880,3700,3700,3700,3700,0
20230601,141500,869462880,3700,3700,3700,3700,8
20230601,141400,869433280,3700,3700,3700,3700,220
20230601,141300,868619280,3700,3700,3700,3700,10
20230601,141200,868582280,3695,3690,3695,3690,37
20230601,141100,868445595,3680,3680,3680,3680,0
20230601,141000,868445595,3680,3680,3680,3680,10
20230601,140900,868408795,3680,3695,3695,3680,3340
20230601,140800,856094345,3685,3690,3690,3685,138
20230601,140700,855585605,3710,3710,3710,3710,2
20230601,140600,855578185,3690,3705,3705,3690,1150
20230601,140500,851329270,3705,3710,3715,3705,387
20230601,140400,849893185,3710,3710,3710,3710,14
20230601,140300,849841245,3710,3705,3710,3705,2
20230601,140200,849833830,3705,3700,3705,3700,16
20230601,140100,849774555,3700,3700,3700,3700,325
20230601,140000,848572055,3700,3705,3720,3700,534
20230601,135900,846593635,3710,3710,3710,3710,1936
20230601,135800,839411075,3720,3720,3720,3720,20
20230601,135700,839336675,3730,3695,3730,3695,274
20230601,135600,838322245,3695,3695,3695,3695,1336
20230601,135500,833385725,3695,3690,3695,3690,45
20230601,135400,833219455,3690,3690,3690,3690,10
20230601,135300,833182555,3690,3685,3690,3685,404
20230601,135200,831693285,3685,3685,3685,3685,1
20230601,135100,831689600,3685,3685,3685,3685,241
20230601,135000,830801515,3685,3685,3685,3685,367
20230601,134900,829449120,3690,3690,3690,3690,0
20230601,134800,829449120,3690,3685,3690,3685,3
20230601,134700,829438060,3685,3685,3685,3685,0
20230601,134600,829438060,3685,3685,3685,3685,0
20230601,134500,829438060,3685,3685,3685,3685,100
20230601,134400,829069560,3690,3685,3690,3685,302
20230601,134300,827956685,3685,3685,3685,3685,734
20230601,134200,825251895,3685,3685,3685,3685,0
20230601,134100,825251895,3685,3685,3685,3685,100
20230601,134000,824883395,3685,3685,3685,3685,300
20230601,133900,823777895,3680,3690,3690,3680,231
20230601,133800,822926550,3690,3690,3690,3690,113
20230601,133700,822509580,3690,3690,3690,3690,154
20230601,133600,821941320,3690,3690,3690,3690,33
20230601,133500,821819550,3690,3690,3690,3690,0
20230601,133400,821819550,3690,3690,3690,3690,0
20230601,133300,821819550,3690,3690,3690,3690,100
20230601,133200,821450550,3690,3690,3690,3690,231
20230601,133100,820598160,3685,3685,3685,3685,0
20230601,133000,820598160,3685,3690,3690,3685,861
20230601,132900,817425310,3690,3690,3690,3690,100
20230601,132800,817056310,3685,3685,3685,3685,0
20230601,132700,817056310,3685,3690,3690,3685,1256
20230601,132600,812422480,3690,3690,3690,3690,50
20230601,132500,812237980,3690,3695,3695,3690,10
20230601,132400,812201035,3695,3695,3695,3695,338
20230601,132300,810952125,3695,3700,3700,3695,16
20230601,132200,810892950,3695,3695,3695,3695,62
20230601,132100,810663860,3695,3695,3695,3695,0
20230601,132000,810663860,3695,3695,3695,3695,0
20230601,131900,810663860,3695,3700,3700,3695,394
20230601,131800,809206605,3700,3700,3700,3700,0
20230601,131700,809206605,3700,3700,3700,3700,0
20230601,131600,809206605,3700,3700,3700,3700,15
20230601,131500,809151105,3710,3710,3710,3710,1
20230601,131400,809147395,3725,3725,3725,3725,2
20230601,131300,809139945,3730,3730,3730,3730,0
20230601,131200,809139945,3730,3730,3730,3730,45
20230601,131100,808972095,3735,3735,3735,3735,0
20230601,131000,808972095,3735,3735,3735,3735,0
20230601,130900,808972095,3735,3710,3735,3695,1039
20230601,130800,805130730,3705,3705,3705,3705,5
20230601,130700,805112205,3705,3705,3705,3705,274
20230601,130600,804097035,3705,3720,3720,3705,143
20230601,130500,803565540,3720,3720,3720,3720,0
20230601,130400,803565540,3720,3735,3740,3695,699
20230601,130300,800973025,3735,3725,3735,3715,291
20230601,130200,799891195,3730,3730,3730,3730,0
20230601,130100,799891195,3730,3730,3730,3730,0
20230601,130000,799891195,3730,3730,3730,3730,4
20230601,125900,799876275,3740,3720,3740,3720,426
20230601,125800,798287295,3720,3725,3725,3720,21
20230601,125700,798209135,3740,3720,3740,3720,222
20230601,125600,797380155,3715,3715,3715,3715,24
20230601,125500,797290995,3715,3715,3715,3715,26
20230601,125400,797194405,3720,3715,3740,3710,58
20230601,125300,796978765,3715,3715,3715,3715,109
20230601,125200,796573830,3695,3710,3715,3695,844
20230601,125100,793443220,3730,3730,3740,3725,2923
20230601,125000,782513830,3735,3730,3740,3730,300
20230601,124900,781393160,3740,3715,3740,3715,1700
20230601,124800,775050185,3710,3710,3710,3705,300
20230601,124700,773937435,3715,3710,3715,3710,20
20230601,124600,773863205,3715,3715,3715,3715,0
20230601,124500,773863205,3715,3700,3715,3700,359
20230601,124400,772530690,3695,3695,3695,3695,26
20230601,124300,772434620,3695,3695,3695,3695,100
20230601,124200,772065120,3695,3695,3695,3695,7
20230601,124100,772039255,3695,3695,3695,3695,0
20230601,124000,772039255,3695,3695,3695,3695,0
20230601,123900,772039255,3695,3695,3695,3695,600
20230601,123800,769822255,3695,3695,3695,3695,0
20230601,123700,769822255,3695,3695,3695,3695,402
20230601,123600,768336865,3695,3700,3700,3695,1574
20230601,123500,762520785,3705,3705,3705,3705,0
20230601,123400,762520785,3705,3705,3705,3705,14
20230601,123300,762468915,3700,3700,3700,3700,54
20230601,123200,762269115,3700,3700,3700,3700,0
20230601,123100,762269115,3700,3700,3700,3700,0
20230601,123000,762269115,3700,3700,3700,3700,26
20230601,122900,762172915,3700,3700,3700,3700,0
20230601,122800,762172915,3700,3700,3700,3700,172
20230601,122700,761536515,3700,3705,3705,3695,4438
20230601,122600,745136040,3695,3695,3695,3695,102
20230601,122500,744759150,3695,3695,3695,3695,4
20230601,122400,744744370,3700,3705,3705,3700,2316
20230601,122300,736174670,3700,3700,3700,3700,0
20230601,122200,736174670,3700,3700,3700,3700,92
20230601,122100,735834270,3700,3700,3705,3700,137
20230601,122000,735327360,3700,3710,3710,3700,2376
20230601,121900,726523265,3710,3710,3710,3710,0
20230601,121800,726523265,3710,3710,3710,3710,0
20230601,121700,726523265,3710,3720,3725,3710,26
20230601,121600,726426575,3720,3725,3725,3720,25
20230601,121500,726333470,3725,3720,3725,3720,38
20230601,121400,726191930,3730,3730,3730,3730,0
20230601,121300,726191930,3730,3730,3730,3730,58
20230601,121200,725975590,3730,3730,3730,3730,0
20230601,121100,725975590,3730,3730,3730,3730,1
20230601,121000,725971860,3720,3720,3720,3720,0
20230601,120900,725971860,3720,3715,3720,3715,200
20230601,120800,725227930,3710,3710,3710,3710,5
20230601,120700,725209380,3710,3710,3710,3710,0
20230601,120600,725209380,3710,3710,3710,3710,17
20230601,120500,725146310,3715,3715,3715,3715,0
20230601,120400,725146310,3715,3715,3715,3715,0
20230601,120300,725146310,3715,3715,3715,3715,1
20230601,120200,725142595,3705,3710,3710,3705,763
20230601,120100,722315675,3710,3715,3715,3710,2636
20230601,120000,712534925,3715,3715,3715,3715,1
20230601,115900,712531210,3720,3720,3720,3720,40
20230601,115800,712382410,3735,3735,3735,3735,0
20230601,115700,712382410,3735,3720,3740,3720,994
20230601,115600,708671195,3720,3730,3730,3720,58
20230601,115500,708455345,3720,3720,3720,3720,0
20230601,115400,708455345,3720,3720,3720,3720,0
20230601,115300,708455345,3720,3720,3720,3720,22
20230601,115200,708373505,3740,3740,3740,3740,0
20230601,115100,708373505,3740,3740,3740,3740,0
20230601,115000,708373505,3740,3740,3740,3740,1
20230601,114900,708369765,3740,3715,3740,3715,2
20230601,114800,708362310,3715,3720,3720,3715,269
20230601,114700,707362475,3735,3735,3735,3735,148
20230601,114600,706809695,3735,3735,3735,3735,0
20230601,114500,706809695,3735,3735,3735,3735,0
20230601,114400,706809695,3735,3715,3735,3715,958
20230601,114300,703245610,3715,3715,3715,3715,797
20230601,114200,700284755,3715,3720,3720,3715,947
20230601,114100,696765600,3720,3720,3720,3720,140
20230601,114000,696244800,3720,3730,3730,3720,764
20230601,113900,693397720,3730,3725,3730,3720,22
20230601,113800,693315770,3725,3715,3725,3715,29
20230601,113700,693207955,3710,3710,3710,3710,55
20230601,113600,693003905,3710,3710,3710,3710,377
20230601,113500,691605235,3710,3710,3710,3710,500
20230601,113400,689750235,3730,3730,3730,3730,109
20230601,113300,689343665,3730,3710,3730,3710,22
20230601,113200,689261860,3710,3715,3715,3710,5049
20230601,113100,670525350,3715,3715,3715,3715,18
20230601,113000,670458480,3715,3715,3715,3715,338
20230601,112900,669202810,3715,3715,3715,3715,533
20230601,112800,667222715,3710,3710,3710,3710,26
20230601,112700,667126255,3715,3710,3715,3710,15
20230601,112600,667070600,3705,3705,3705,3705,559
20230601,112500,664999505,3705,3710,3710,3705,2222
20230601,112400,656756020,3710,3715,3715,3710,1905
20230601,112300,649679075,3715,3715,3715,3715,272
20230601,112200,648668595,3715,3715,3715,3715,26
20230601,112100,648572005,3720,3720,3720,3720,3358
20230601,112000,636080245,3720,3720,3720,3720,26
20230601,111900,635983525,3720,3720,3720,3720,76
20230601,111800,635700805,3720,3725,3725,3720,2300
20230601,111700,627144780,3725,3730,3730,3725,264
20230601,111600,626161330,3730,3730,3730,3730,3
20230601,111500,626150140,3730,3730,3730,3730,0
20230601,111400,626150140,3730,3730,3730,3730,55
20230601,111300,625944990,3730,3725,3730,3725,202
20230601,111200,625191605,3720,3720,3725,3720,601
20230601,111100,622955385,3725,3725,3725,3725,125
20230601,111000,622489760,3725,3725,3725,3725,60
20230601,110900,622266260,3730,3730,3730,3730,42
20230601,110800,622109600,3730,3730,3730,3730,69
20230601,110700,621852230,3730,3730,3730,3730,5
20230601,110600,621833580,3730,3725,3730,3725,41
20230601,110500,621680655,3720,3720,3725,3720,181
20230601,110400,621007330,3720,3720,3720,3720,435
20230601,110300,619389130,3720,3720,3720,3720,865
20230601,110200,616171330,3720,3720,3720,3720,387
20230601,110100,614731690,3725,3725,3730,3725,1990
20230601,110000,607318890,3730,3730,3730,3730,2501
20230601,105900,597990160,3735,3740,3740,3735,658
20230601,105800,595532525,3735,3740,3740,3735,460
20230601,105700,593812880,3740,3740,3740,3740,384
20230601,105600,592376720,3740,3740,3740,3740,136
20230601,105500,591868080,3735,3740,3740,3735,155
20230601,105400,591289130,3740,3740,3740,3740,136
20230601,105300,590780490,3740,3735,3740,3735,41
20230601,105200,590627300,3740,3740,3740,3735,207
20230601,105100,589853620,3740,3740,3740,3740,10
20230601,105000,589816220,3750,3740,3750,3740,226
20230601,104900,588970780,3735,3735,3735,3735,50
20230601,104800,588784030,3735,3735,3735,3735,49
20230601,104700,588601015,3735,3735,3735,3735,61
20230601,104600,588373180,3735,3735,3735,3735,0
20230601,104500,588373180,3735,3735,3735,3735,133
20230601,104400,587876425,3735,3735,3735,3735,0
20230601,104300,587876425,3735,3740,3740,3735,2287
20230601,104200,579330880,3735,3755,3755,3735,4500
20230601,104100,562487200,3770,3750,3770,3750,194
20230601,104000,561758295,3750,3760,3760,3750,1296
20230601,103900,556891745,3760,3765,3765,3760,1243
20230601,103800,552217850,3765,3775,3775,3765,972
20230601,103700,548557420,3780,3780,3780,3780,200
20230601,103600,547801420,3775,3775,3775,3775,1000
20230601,103500,544026420,3780,3780,3780,3780,0
20230601,103400,544026420,3780,3780,3780,3780,0
20230601,103300,544026420,3780,3780,3780,3780,120
20230601,103200,543572820,3780,3760,3780,3760,2
20230601,103100,543565280,3760,3765,3765,3760,49
20230601,103000,543381035,3760,3760,3760,3760,30
20230601,102900,543268235,3750,3790,3790,3750,17436
20230601,102800,477769700,3790,3785,3790,3785,4
20230601,102700,477754550,3800,3800,3800,3790,470
20230601,102600,475969540,3800,3800,3805,3800,1441
20230601,102500,470492410,3800,3785,3800,3785,3491
20230601,102400,457229255,3775,3775,3775,3775,0
20230601,102300,457229255,3775,3775,3775,3775,1000
20230601,102200,453454255,3770,3770,3770,3770,11
20230601,102100,453412785,3780,3780,3780,3780,280
20230601,102000,452354385,3775,3785,3795,3775,1917
20230601,101900,445087825,3785,3770,3785,3770,548
20230601,101800,443017700,3770,3770,3780,3770,1724
20230601,101700,436513220,3770,3770,3785,3770,1525
20230601,101600,430763895,3760,3770,3770,3760,3879
20230601,101500,416164430,3770,3775,3780,3765,1015
20230601,101400,412337510,3775,3790,3790,3775,64
20230601,101300,412095895,3775,3785,3790,3775,2006
20230601,101200,404497545,3785,3785,3790,3785,100
20230601,101100,404119020,3790,3775,3790,3775,1095
20230601,101000,399984995,3765,3780,3780,3765,1775
20230601,100900,393284570,3780,3800,3800,3780,997
20230601,100800,389503645,3800,3810,3810,3800,3642
20230601,100700,375646015,3810,3800,3820,3800,1966
20230601,100600,368157700,3800,3765,3820,3765,24384
20230601,100500,275761120,3765,3765,3765,3760,1568
20230601,100400,269858850,3760,3765,3765,3760,544
20230601,100300,267811890,3765,3765,3765,3765,1392
20230601,100200,262571010,3765,3765,3765,3760,899
20230601,100100,259186295,3760,3760,3765,3760,806
20230601,100000,256153735,3760,3765,3765,3760,570
20230601,095900,254007765,3765,3760,3765,3760,845
20230601,095800,250829010,3760,3760,3760,3760,879
20230601,095700,247523970,3760,3760,3760,3760,424
20230601,095600,245929730,3760,3760,3765,3755,1103
20230601,095500,241781365,3760,3740,3760,3740,8214
20230601,095400,210963595,3740,3740,3740,3740,330
20230601,095300,209729395,3745,3745,3745,3745,80
20230601,095200,209429795,3750,3745,3750,3745,520
20230601,095100,207480300,3745,3750,3750,3745,2360
20230601,095000,198631800,3745,3745,3750,3745,3092
20230601,094900,187051565,3745,3740,3745,3740,1072
20230601,094800,183041475,3740,3740,3745,3740,441
20230601,094700,181391630,3740,3730,3745,3730,6654
20230601,094600,156540510,3730,3725,3730,3725,1202
20230601,094500,152057485,3730,3730,3730,3725,410
20230601,094400,150530080,3730,3725,3730,3725,402
20230601,094300,149031630,3730,3725,3730,3725,3
20230601,094200,149020450,3730,3725,3730,3725,7
20230601,094100,148994350,3725,3725,3725,3725,166
20230601,094000,148376000,3730,3730,3730,3730,55
20230601,093900,148170850,3735,3730,3735,3725,826
20230601,093800,145090365,3730,3730,3730,3730,324
20230601,093700,143881845,3730,3725,3730,3725,711
20230601,093600,141231320,3725,3735,3735,3725,41
20230601,093500,141078425,3735,3730,3735,3730,208
20230601,093400,140302545,3735,3735,3735,3730,1791
20230601,093300,133620110,3730,3730,3730,3725,1633
20230601,093200,127529070,3730,3725,3735,3725,1605
20230601,093100,121547845,3725,3720,3725,3720,4077
20230601,093000,106381400,3710,3705,3720,3705,3956
20230601,092900,91690040,3710,3710,3710,3710,701
20230601,092800,89089330,3710,3710,3710,3705,376
20230601,092700,87695740,3710,3705,3710,3705,151
20230601,092600,87136135,3705,3710,3715,3705,971
20230601,092500,83531680,3715,3710,3715,3700,3397
20230601,092400,70932820,3705,3700,3705,3700,2783
20230601,092300,60624840,3695,3695,3695,3695,327
20230601,092200,59416575,3690,3680,3690,3680,848
20230601,092100,56291525,3680,3670,3680,3670,3
20230601,092000,56280505,3680,3665,3680,3665,8
20230601,091900,56251155,3665,3665,3665,3665,154
20230601,091800,55686745,3665,3665,3665,3665,300
20230601,091700,54587245,3665,3665,3665,3665,3
20230601,091600,54576250,3665,3665,3665,3665,50
20230601,091500,54393000,3665,3675,3675,3665,173
20230601,091400,53758905,3665,3665,3680,3665,510
20230601,091300,51889665,3680,3660,3680,3660,4459
20230601,091200,35546665,3665,3665,3665,3665,0
20230601,091100,35546665,3665,3665,3665,3665,185
20230601,091000,34868640,3665,3665,3665,3665,0
20230601,090900,34868640,3665,3665,3665,3665,507
20230601,090800,33010485,3665,3670,3670,3665,484
20230601,090700,31234210,3670,3665,3670,3655,1047
20230601,090600,27398245,3670,3670,3670,3660,1698
20230601,090500,21175280,3675,3680,3680,3670,216
20230601,090400,20381390,3675,3670,3680,3670,596
20230601,090300,18192050,3660,3650,3660,3650,882
20230601,090200,14970370,3650,3655,3655,3645,1595
20230601,090100,9146695,3655,3680,3680,3655,1342
20230601,090000,4226400,3680,3710,3710,3680,1140