KissMeData/425290/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205300,196416085,2985,2985,2985,2985,138
20230601,205200,196416085,2985,2985,2985,2985,0
20230601,205100,196416085,2985,2985,2985,2985,0
20230601,205000,196416085,2985,2985,2985,2985,0
20230601,204900,196416085,2985,2985,2985,2985,0
20230601,204800,196416085,2985,2985,2985,2985,0
20230601,204700,196416085,2985,2985,2985,2985,0
20230601,204600,196416085,2985,2985,2985,2985,0
20230601,204500,196416085,2985,2985,2985,2985,0
20230601,204400,196416085,2985,2985,2985,2985,0
20230601,204300,196416085,2985,2985,2985,2985,0
20230601,204200,196416085,2985,2985,2985,2985,0
20230601,204100,196416085,2985,2985,2985,2985,0
20230601,204000,196416085,2985,2985,2985,2985,0
20230601,203900,196416085,2985,2985,2985,2985,0
20230601,203800,196416085,2985,2985,2985,2985,0
20230601,203700,196416085,2985,2985,2985,2985,0
20230601,203600,196416085,2985,2985,2985,2985,0
20230601,203500,196416085,2985,2985,2985,2985,0
20230601,203400,196416085,2985,2985,2985,2985,0
20230601,203300,196416085,2985,2985,2985,2985,0
20230601,203200,196416085,2985,2985,2985,2985,0
20230601,203100,196416085,2985,2985,2985,2985,0
20230601,203000,196416085,2985,2985,2985,2985,0
20230601,202900,196416085,2985,2985,2985,2985,0
20230601,202800,196416085,2985,2985,2985,2985,0
20230601,202700,196416085,2985,2985,2985,2985,0
20230601,202600,196416085,2985,2985,2985,2985,0
20230601,202500,196416085,2985,2985,2985,2985,0
20230601,202400,196416085,2985,2985,2985,2985,0
20230601,202300,196416085,2985,2985,2985,2985,138
20230601,202200,196416085,2985,2985,2985,2985,0
20230601,202100,196416085,2985,2985,2985,2985,0
20230601,202000,196416085,2985,2985,2985,2985,0
20230601,201900,196416085,2985,2985,2985,2985,0
20230601,201800,196416085,2985,2985,2985,2985,0
20230601,201700,196416085,2985,2985,2985,2985,0
20230601,201600,196416085,2985,2985,2985,2985,0
20230601,201500,196416085,2985,2985,2985,2985,0
20230601,201400,196416085,2985,2985,2985,2985,0
20230601,201300,196416085,2985,2985,2985,2985,0
20230601,201200,196416085,2985,2985,2985,2985,0
20230601,201100,196416085,2985,2985,2985,2985,0
20230601,201000,196416085,2985,2985,2985,2985,0
20230601,200900,196416085,2985,2985,2985,2985,0
20230601,200800,196416085,2985,2985,2985,2985,0
20230601,200700,196416085,2985,2985,2985,2985,0
20230601,200600,196416085,2985,2985,2985,2985,0
20230601,200500,196416085,2985,2985,2985,2985,0
20230601,200400,196416085,2985,2985,2985,2985,0
20230601,200300,196416085,2985,2985,2985,2985,0
20230601,200200,196416085,2985,2985,2985,2985,0
20230601,200100,196416085,2985,2985,2985,2985,0
20230601,200000,196416085,2985,2985,2985,2985,0
20230601,195900,196416085,2985,2985,2985,2985,0
20230601,195800,196416085,2985,2985,2985,2985,0
20230601,195700,196416085,2985,2985,2985,2985,0
20230601,195600,196416085,2985,2985,2985,2985,0
20230601,195500,196416085,2985,2985,2985,2985,0
20230601,195400,196416085,2985,2985,2985,2985,0
20230601,195300,196416085,2985,2985,2985,2985,138
20230601,195200,196416085,2985,2985,2985,2985,0
20230601,195100,196416085,2985,2985,2985,2985,0
20230601,195000,196416085,2985,2985,2985,2985,0
20230601,194900,196416085,2985,2985,2985,2985,0
20230601,194800,196416085,2985,2985,2985,2985,0
20230601,194700,196416085,2985,2985,2985,2985,0
20230601,194600,196416085,2985,2985,2985,2985,0
20230601,194500,196416085,2985,2985,2985,2985,0
20230601,194400,196416085,2985,2985,2985,2985,0
20230601,194300,196416085,2985,2985,2985,2985,0
20230601,194200,196416085,2985,2985,2985,2985,0
20230601,194100,196416085,2985,2985,2985,2985,0
20230601,194000,196416085,2985,2985,2985,2985,0
20230601,193900,196416085,2985,2985,2985,2985,0
20230601,193800,196416085,2985,2985,2985,2985,0
20230601,193700,196416085,2985,2985,2985,2985,0
20230601,193600,196416085,2985,2985,2985,2985,0
20230601,193500,196416085,2985,2985,2985,2985,0
20230601,193400,196416085,2985,2985,2985,2985,0
20230601,193300,196416085,2985,2985,2985,2985,0
20230601,193200,196416085,2985,2985,2985,2985,0
20230601,193100,196416085,2985,2985,2985,2985,0
20230601,193000,196416085,2985,2985,2985,2985,0
20230601,192900,196416085,2985,2985,2985,2985,0
20230601,192800,196416085,2985,2985,2985,2985,0
20230601,192700,196416085,2985,2985,2985,2985,0
20230601,192600,196416085,2985,2985,2985,2985,0
20230601,192500,196416085,2985,2985,2985,2985,0
20230601,192400,196416085,2985,2985,2985,2985,0
20230601,192300,196416085,2985,2985,2985,2985,138
20230601,192200,196416085,2985,2985,2985,2985,0
20230601,192100,196416085,2985,2985,2985,2985,0
20230601,192000,196416085,2985,2985,2985,2985,0
20230601,191900,196416085,2985,2985,2985,2985,0
20230601,191800,196416085,2985,2985,2985,2985,0
20230601,191700,196416085,2985,2985,2985,2985,0
20230601,191600,196416085,2985,2985,2985,2985,0
20230601,191500,196416085,2985,2985,2985,2985,0
20230601,191400,196416085,2985,2985,2985,2985,0
20230601,191300,196416085,2985,2985,2985,2985,0
20230601,191200,196416085,2985,2985,2985,2985,0
20230601,191100,196416085,2985,2985,2985,2985,0
20230601,191000,196416085,2985,2985,2985,2985,0
20230601,190900,196416085,2985,2985,2985,2985,0
20230601,190800,196416085,2985,2985,2985,2985,0
20230601,190700,196416085,2985,2985,2985,2985,0
20230601,190600,196416085,2985,2985,2985,2985,0
20230601,190500,196416085,2985,2985,2985,2985,0
20230601,190400,196416085,2985,2985,2985,2985,0
20230601,190300,196416085,2985,2985,2985,2985,0
20230601,190200,196416085,2985,2985,2985,2985,0
20230601,190100,196416085,2985,2985,2985,2985,0
20230601,190000,196416085,2985,2985,2985,2985,0
20230601,185900,196416085,2985,2985,2985,2985,0
20230601,185800,196416085,2985,2985,2985,2985,0
20230601,185700,196416085,2985,2985,2985,2985,0
20230601,185600,196416085,2985,2985,2985,2985,0
20230601,185500,196416085,2985,2985,2985,2985,0
20230601,185400,196416085,2985,2985,2985,2985,0
20230601,185300,196416085,2985,2985,2985,2985,138
20230601,185200,196416085,2985,2985,2985,2985,0
20230601,185100,196416085,2985,2985,2985,2985,0
20230601,185000,196416085,2985,2985,2985,2985,0
20230601,184900,196416085,2985,2985,2985,2985,0
20230601,184800,196416085,2985,2985,2985,2985,0
20230601,184700,196416085,2985,2985,2985,2985,0
20230601,184600,196416085,2985,2985,2985,2985,0
20230601,184500,196416085,2985,2985,2985,2985,0
20230601,184400,196416085,2985,2985,2985,2985,0
20230601,184300,196416085,2985,2985,2985,2985,0
20230601,184200,196416085,2985,2985,2985,2985,0
20230601,184100,196416085,2985,2985,2985,2985,0
20230601,184000,196416085,2985,2985,2985,2985,0
20230601,183900,196416085,2985,2985,2985,2985,0
20230601,183800,196416085,2985,2985,2985,2985,0
20230601,183700,196416085,2985,2985,2985,2985,0
20230601,183600,196416085,2985,2985,2985,2985,0
20230601,183500,196416085,2985,2985,2985,2985,0
20230601,183400,196416085,2985,2985,2985,2985,0
20230601,183300,196416085,2985,2985,2985,2985,0
20230601,183200,196416085,2985,2985,2985,2985,0
20230601,183100,196416085,2985,2985,2985,2985,0
20230601,183000,196416085,2985,2985,2985,2985,0
20230601,182900,196416085,2985,2985,2985,2985,0
20230601,182800,196416085,2985,2985,2985,2985,0
20230601,182700,196416085,2985,2985,2985,2985,0
20230601,182600,196416085,2985,2985,2985,2985,0
20230601,182500,196416085,2985,2985,2985,2985,0
20230601,182400,196416085,2985,2985,2985,2985,0
20230601,182300,196416085,2985,2985,2985,2985,138
20230601,182200,196416085,2985,2985,2985,2985,0
20230601,182100,196416085,2985,2985,2985,2985,0
20230601,182000,196416085,2985,2985,2985,2985,0
20230601,181900,196416085,2985,2985,2985,2985,0
20230601,181800,196416085,2985,2985,2985,2985,0
20230601,181700,196416085,2985,2985,2985,2985,0
20230601,181600,196416085,2985,2985,2985,2985,0
20230601,181500,196416085,2985,2985,2985,2985,0
20230601,181400,196416085,2985,2985,2985,2985,0
20230601,181300,196416085,2985,2985,2985,2985,0
20230601,181200,196416085,2985,2985,2985,2985,0
20230601,181100,196416085,2985,2985,2985,2985,0
20230601,181000,196416085,2985,2985,2985,2985,0
20230601,180900,196416085,2985,2985,2985,2985,0
20230601,180800,196416085,2985,2985,2985,2985,0
20230601,180700,196416085,2985,2985,2985,2985,0
20230601,180600,196416085,2985,2985,2985,2985,0
20230601,180500,196416085,2985,2985,2985,2985,0
20230601,180400,196416085,2985,2985,2985,2985,0
20230601,180300,196416085,2985,2985,2985,2985,0
20230601,180200,196416085,2985,2985,2985,2985,0
20230601,180100,196416085,2985,2985,2985,2985,0
20230601,180000,196416085,2985,2985,2985,2985,0
20230601,175900,196416085,2985,2985,2985,2985,0
20230601,175800,196416085,2985,2985,2985,2985,0
20230601,175700,196416085,2985,2985,2985,2985,0
20230601,175600,196416085,2985,2985,2985,2985,0
20230601,175500,196416085,2985,2985,2985,2985,0
20230601,175400,196416085,2985,2985,2985,2985,0
20230601,175300,196416085,2985,2985,2985,2985,138
20230601,175200,196416085,2985,2985,2985,2985,0
20230601,175100,196416085,2985,2985,2985,2985,0
20230601,175000,196416085,2985,2985,2985,2985,0
20230601,174900,196416085,2985,2985,2985,2985,0
20230601,174800,196416085,2985,2985,2985,2985,0
20230601,174700,196416085,2985,2985,2985,2985,0
20230601,174600,196416085,2985,2985,2985,2985,0
20230601,174500,196416085,2985,2985,2985,2985,0
20230601,174400,196416085,2985,2985,2985,2985,0
20230601,174300,196416085,2985,2985,2985,2985,0
20230601,174200,196416085,2985,2985,2985,2985,0
20230601,174100,196416085,2985,2985,2985,2985,0
20230601,174000,196416085,2985,2985,2985,2985,0
20230601,173900,196416085,2985,2985,2985,2985,0
20230601,173800,196416085,2985,2985,2985,2985,0
20230601,173700,196416085,2985,2985,2985,2985,0
20230601,173600,196416085,2985,2985,2985,2985,0
20230601,173500,196416085,2985,2985,2985,2985,0
20230601,173400,196416085,2985,2985,2985,2985,0
20230601,173300,196416085,2985,2985,2985,2985,0
20230601,173200,196416085,2985,2985,2985,2985,0
20230601,173100,196416085,2985,2985,2985,2985,0
20230601,173000,196416085,2985,2985,2985,2985,0
20230601,172900,196416085,2985,2985,2985,2985,0
20230601,172800,196416085,2985,2985,2985,2985,0
20230601,172700,196416085,2985,2985,2985,2985,0
20230601,172600,196416085,2985,2985,2985,2985,0
20230601,172500,196416085,2985,2985,2985,2985,0
20230601,172400,196416085,2985,2985,2985,2985,0
20230601,172300,196416085,2985,2985,2985,2985,138
20230601,172200,196416085,2985,2985,2985,2985,0
20230601,172100,196416085,2985,2985,2985,2985,0
20230601,172000,196416085,2985,2985,2985,2985,0
20230601,171900,196416085,2985,2985,2985,2985,0
20230601,171800,196416085,2985,2985,2985,2985,0
20230601,171700,196416085,2985,2985,2985,2985,0
20230601,171600,196416085,2985,2985,2985,2985,0
20230601,171500,196416085,2985,2985,2985,2985,0
20230601,171400,196416085,2985,2985,2985,2985,0
20230601,171300,196416085,2985,2985,2985,2985,0
20230601,171200,196416085,2985,2985,2985,2985,0
20230601,171100,196416085,2985,2985,2985,2985,0
20230601,171000,196416085,2985,2985,2985,2985,0
20230601,170900,196416085,2985,2985,2985,2985,0
20230601,170800,196416085,2985,2985,2985,2985,0
20230601,170700,196416085,2985,2985,2985,2985,0
20230601,170600,196416085,2985,2985,2985,2985,0
20230601,170500,196416085,2985,2985,2985,2985,0
20230601,170400,196416085,2985,2985,2985,2985,0
20230601,170300,196416085,2985,2985,2985,2985,0
20230601,170200,196416085,2985,2985,2985,2985,0
20230601,170100,196416085,2985,2985,2985,2985,0
20230601,170000,196416085,2985,2985,2985,2985,0
20230601,165900,196416085,2985,2985,2985,2985,0
20230601,165800,196416085,2985,2985,2985,2985,0
20230601,165700,196416085,2985,2985,2985,2985,0
20230601,165600,196416085,2985,2985,2985,2985,0
20230601,165500,196416085,2985,2985,2985,2985,0
20230601,165400,196416085,2985,2985,2985,2985,0
20230601,165300,196416085,2985,2985,2985,2985,138
20230601,165200,196416085,2985,2985,2985,2985,0
20230601,165100,196416085,2985,2985,2985,2985,0
20230601,165000,196416085,2985,2985,2985,2985,0
20230601,164900,196416085,2985,2985,2985,2985,0
20230601,164800,196416085,2985,2985,2985,2985,0
20230601,164700,196416085,2985,2985,2985,2985,0
20230601,164600,196416085,2985,2985,2985,2985,0
20230601,164500,196416085,2985,2985,2985,2985,0
20230601,164400,196416085,2985,2985,2985,2985,0
20230601,164300,196416085,2985,2985,2985,2985,0
20230601,164200,196416085,2985,2985,2985,2985,0
20230601,164100,196416085,2985,2985,2985,2985,0
20230601,164000,196416085,2985,2985,2985,2985,0
20230601,163900,196416085,2985,2985,2985,2985,0
20230601,163800,196416085,2985,2985,2985,2985,0
20230601,163700,196416085,2985,2985,2985,2985,0
20230601,163600,196416085,2985,2985,2985,2985,0
20230601,163500,196416085,2985,2985,2985,2985,0
20230601,163400,196416085,2985,2985,2985,2985,0
20230601,163300,196416085,2985,2985,2985,2985,0
20230601,163200,196416085,2985,2985,2985,2985,0
20230601,163100,196416085,2985,2985,2985,2985,0
20230601,163000,196416085,2985,2985,2985,2985,0
20230601,162900,196416085,2985,2985,2985,2985,0
20230601,162800,196416085,2985,2985,2985,2985,0
20230601,162700,196416085,2985,2985,2985,2985,0
20230601,162600,196416085,2985,2985,2985,2985,0
20230601,162500,196416085,2985,2985,2985,2985,0
20230601,162400,196416085,2985,2985,2985,2985,0
20230601,162300,196416085,2985,2985,2985,2985,138
20230601,162200,196416085,2985,2985,2985,2985,0
20230601,162100,196416085,2985,2985,2985,2985,0
20230601,162000,196416085,2985,2985,2985,2985,0
20230601,161900,196416085,2985,2985,2985,2985,0
20230601,161800,196416085,2985,2985,2985,2985,0
20230601,161700,196416085,2985,2985,2985,2985,0
20230601,161600,196416085,2985,2985,2985,2985,0
20230601,161500,196416085,2985,2985,2985,2985,0
20230601,161400,196416085,2985,2985,2985,2985,0
20230601,161300,196416085,2985,2985,2985,2985,0
20230601,161200,196416085,2985,2985,2985,2985,0
20230601,161100,196416085,2985,2985,2985,2985,0
20230601,161000,196416085,2985,2985,2985,2985,0
20230601,160900,196416085,2985,2985,2985,2985,0
20230601,160800,196416085,2985,2985,2985,2985,0
20230601,160700,196416085,2985,2985,2985,2985,0
20230601,160600,196416085,2985,2985,2985,2985,0
20230601,160500,196416085,2985,2985,2985,2985,0
20230601,160400,196416085,2985,2985,2985,2985,0
20230601,160300,196416085,2985,2985,2985,2985,0
20230601,160200,196416085,2985,2985,2985,2985,0
20230601,160100,196416085,2985,2985,2985,2985,0
20230601,160000,196416085,2985,2985,2985,2985,0
20230601,155900,196416085,2985,2985,2985,2985,0
20230601,155800,196416085,2985,2985,2985,2985,0
20230601,155700,196416085,2985,2985,2985,2985,0
20230601,155600,196416085,2985,2985,2985,2985,0
20230601,155500,196416085,2985,2985,2985,2985,0
20230601,155400,196416085,2985,2985,2985,2985,0
20230601,155300,196416085,2985,2985,2985,2985,138
20230601,155200,196416085,2985,2985,2985,2985,0
20230601,155100,196416085,2985,2985,2985,2985,0
20230601,155000,196416085,2985,2985,2985,2985,0
20230601,154900,196416085,2985,2985,2985,2985,0
20230601,154800,196416085,2985,2985,2985,2985,0
20230601,154700,196416085,2985,2985,2985,2985,0
20230601,154600,196416085,2985,2985,2985,2985,0
20230601,154500,196416085,2985,2985,2985,2985,0
20230601,154400,196416085,2985,2985,2985,2985,0
20230601,154300,196416085,2985,2985,2985,2985,0
20230601,154200,196416085,2985,2985,2985,2985,0
20230601,154100,196416085,2985,2985,2985,2985,0
20230601,154000,196416085,2985,2985,2985,2985,0
20230601,153900,196416085,2985,2985,2985,2985,0
20230601,153800,196416085,2985,2985,2985,2985,0
20230601,153700,196416085,2985,2985,2985,2985,0
20230601,153600,196416085,2985,2985,2985,2985,0
20230601,153500,196416085,2985,2985,2985,2985,0
20230601,153400,196416085,2985,2985,2985,2985,0
20230601,153300,196416085,2985,2985,2985,2985,0
20230601,153200,196416085,2985,2985,2985,2985,0
20230601,153100,196416085,2985,2985,2985,2985,0
20230601,153000,196416085,2985,2985,2985,2985,138
20230601,152900,196004155,2990,2990,2990,2990,0
20230601,152800,196004155,2990,2990,2990,2990,0
20230601,152700,196004155,2990,2990,2990,2990,0
20230601,152600,196004155,2990,2990,2990,2990,0
20230601,152500,196004155,2990,2990,2990,2990,0
20230601,152400,196004155,2990,2990,2990,2990,0
20230601,152300,196004155,2990,2990,2990,2990,0
20230601,152200,196004155,2990,2990,2990,2990,0
20230601,152100,196004155,2990,2990,2990,2990,0
20230601,152000,196004155,2990,2990,2990,2990,0
20230601,151900,196004155,2990,2985,2990,2985,113
20230601,151800,195666840,2985,2985,2990,2985,978
20230601,151700,192745005,2990,2985,2990,2985,10
20230601,151600,192715150,2985,2985,2990,2985,291
20230601,151500,191846510,2990,2990,2990,2985,531
20230601,151400,190258970,2990,2990,2990,2990,1
20230601,151300,190255980,2985,2985,2985,2985,20
20230601,151200,190196280,2990,2990,2990,2990,0
20230601,151100,190196280,2990,2990,2990,2990,0
20230601,151000,190196280,2990,2985,2990,2985,14
20230601,150900,190154485,2990,2990,2990,2985,7
20230601,150800,190133580,2985,2985,2985,2985,38
20230601,150700,190020150,2985,2985,2985,2985,100
20230601,150600,189721650,2985,2980,2985,2980,101
20230601,150500,189420320,2980,2980,2980,2980,0
20230601,150400,189420320,2980,2980,2980,2980,10
20230601,150300,189390520,2980,2980,2980,2980,0
20230601,150200,189390520,2980,2980,2980,2980,1
20230601,150100,189387540,2980,2980,2980,2980,0
20230601,150000,189387540,2980,2980,2980,2980,1
20230601,145900,189384560,2980,2980,2980,2980,168
20230601,145800,188883920,2980,2980,2980,2980,3
20230601,145700,188874980,2980,2980,2980,2980,0
20230601,145600,188874980,2980,2980,2980,2980,0
20230601,145500,188874980,2980,2980,2980,2980,1
20230601,145400,188872000,2975,2975,2975,2975,0
20230601,145300,188872000,2975,2975,2975,2975,8
20230601,145200,188848200,2975,2975,2975,2975,87
20230601,145100,188589375,2975,2975,2975,2975,0
20230601,145000,188589375,2975,2975,2975,2975,0
20230601,144900,188589375,2975,2975,2975,2975,0
20230601,144800,188589375,2975,2975,2975,2975,0
20230601,144700,188589375,2975,2975,2975,2975,800
20230601,144600,186209375,2975,2975,2975,2975,0
20230601,144500,186209375,2975,2975,2975,2975,0
20230601,144400,186209375,2975,2975,2975,2975,0
20230601,144300,186209375,2975,2975,2975,2975,0
20230601,144200,186209375,2975,2975,2975,2975,0
20230601,144100,186209375,2975,2975,2975,2975,0
20230601,144000,186209375,2975,2975,2975,2975,0
20230601,143900,186209375,2975,2980,2980,2975,105
20230601,143800,185896950,2980,2980,2980,2980,0
20230601,143700,185896950,2980,2980,2980,2980,0
20230601,143600,185896950,2980,2980,2980,2980,0
20230601,143500,185896950,2980,2980,2980,2980,0
20230601,143400,185896950,2980,2980,2980,2980,0
20230601,143300,185896950,2980,2980,2980,2980,3
20230601,143200,185888010,2980,2980,2980,2980,0
20230601,143100,185888010,2980,2980,2980,2980,0
20230601,143000,185888010,2980,2980,2980,2980,5
20230601,142900,185873110,2985,2975,2985,2975,360
20230601,142800,184802060,2990,2990,2990,2990,0
20230601,142700,184802060,2990,2990,2990,2990,0
20230601,142600,184802060,2990,2990,2990,2990,0
20230601,142500,184802060,2990,2990,2990,2990,0
20230601,142400,184802060,2990,2990,2990,2990,0
20230601,142300,184802060,2990,2990,2990,2990,0
20230601,142200,184802060,2990,2990,2990,2990,0
20230601,142100,184802060,2990,2985,2990,2985,2
20230601,142000,184796085,2970,2970,2970,2970,46
20230601,141900,184659465,2970,2970,2970,2970,0
20230601,141800,184659465,2970,2970,2970,2970,0
20230601,141700,184659465,2970,2970,2970,2970,1172
20230601,141600,181178625,2975,2990,2990,2975,2196
20230601,141500,174645075,2990,2990,2990,2990,1
20230601,141400,174642085,2975,2975,2975,2975,2
20230601,141300,174636135,2975,2975,2975,2975,100
20230601,141200,174338635,2990,2990,2990,2990,0
20230601,141100,174338635,2990,2990,2990,2990,90
20230601,141000,174069535,2990,2990,2990,2990,0
20230601,140900,174069535,2990,2990,2990,2990,0
20230601,140800,174069535,2990,2990,2990,2990,0
20230601,140700,174069535,2990,2990,2990,2990,0
20230601,140600,174069535,2990,2990,2990,2990,0
20230601,140500,174069535,2990,2990,2990,2990,10
20230601,140400,174039635,2975,2975,2975,2975,0
20230601,140300,174039635,2975,2975,2975,2975,0
20230601,140200,174039635,2975,2975,2975,2975,0
20230601,140100,174039635,2975,2975,2975,2975,1
20230601,140000,174036660,2975,2980,2980,2975,696
20230601,135900,171965145,2990,2990,2990,2990,0
20230601,135800,171965145,2990,2990,2990,2990,0
20230601,135700,171965145,2990,2990,2990,2990,0
20230601,135600,171965145,2990,2990,2990,2990,0
20230601,135500,171965145,2990,2990,2990,2990,0
20230601,135400,171965145,2990,2990,2990,2990,0
20230601,135300,171965145,2990,2990,2990,2990,10
20230601,135200,171935245,2990,2990,2990,2990,1
20230601,135100,171932255,2980,2980,2980,2980,0
20230601,135000,171932255,2980,2980,2980,2980,1
20230601,134900,171929275,2985,2985,2985,2985,0
20230601,134800,171929275,2985,2985,2985,2985,0
20230601,134700,171929275,2985,2985,2985,2985,85
20230601,134600,171675550,2985,2985,2985,2985,50
20230601,134500,171526300,2985,2985,2985,2985,33
20230601,134400,171427795,2985,2985,2985,2985,1
20230601,134300,171424810,2985,2985,2985,2985,34
20230601,134200,171323320,2985,2985,2985,2985,0
20230601,134100,171323320,2985,2985,2985,2985,0
20230601,134000,171323320,2985,2985,2985,2985,7
20230601,133900,171302425,2985,2985,2985,2985,0
20230601,133800,171302425,2985,2975,2985,2975,89
20230601,133700,171037640,2975,2980,2980,2975,2000
20230601,133600,165084215,2980,2980,2980,2980,0
20230601,133500,165084215,2980,2980,2980,2980,0
20230601,133400,165084215,2980,2980,2980,2980,20
20230601,133300,165024615,2990,2990,2990,2990,1
20230601,133200,165021625,2975,2975,2975,2975,0
20230601,133100,165021625,2975,2975,2975,2975,20
20230601,133000,164962125,2990,2990,2990,2990,0
20230601,132900,164962125,2990,2985,2990,2985,4
20230601,132800,164950180,2985,2985,2985,2985,0
20230601,132700,164950180,2985,2985,2985,2985,0
20230601,132600,164950180,2985,2980,2985,2980,175
20230601,132500,164428675,2975,2975,2975,2975,1
20230601,132400,164425700,2980,2980,2980,2980,10
20230601,132300,164395900,2980,2980,2980,2980,3
20230601,132200,164386960,2980,2980,2980,2980,0
20230601,132100,164386960,2980,2980,2980,2980,0
20230601,132000,164386960,2980,2980,2980,2980,57
20230601,131900,164217100,2980,2980,2980,2980,0
20230601,131800,164217100,2980,2980,2980,2980,0
20230601,131700,164217100,2980,2980,2980,2980,0
20230601,131600,164217100,2980,2980,2980,2980,0
20230601,131500,164217100,2980,2980,2980,2980,0
20230601,131400,164217100,2980,2980,2980,2980,0
20230601,131300,164217100,2980,2980,2980,2980,0
20230601,131200,164217100,2980,2980,2980,2980,18
20230601,131100,164163460,2980,2980,2980,2980,27
20230601,131000,164083000,2980,2980,2980,2980,0
20230601,130900,164083000,2980,2980,2980,2980,4
20230601,130800,164071080,2980,2980,2980,2980,4
20230601,130700,164059160,2985,2985,2985,2985,0
20230601,130600,164059160,2985,2985,2985,2985,0
20230601,130500,164059160,2985,2985,2985,2985,239
20230601,130400,163345745,2985,2985,2985,2985,0
20230601,130300,163345745,2985,2985,2985,2985,0
20230601,130200,163345745,2985,2985,2985,2985,0
20230601,130100,163345745,2985,2985,2985,2985,50
20230601,130000,163196495,2985,2985,2985,2985,8
20230601,125900,163172615,2985,2985,2985,2985,8
20230601,125800,163148735,2985,2985,2985,2985,31
20230601,125700,163056200,2985,2985,2985,2985,308
20230601,125600,162136820,2985,2985,2985,2985,8
20230601,125500,162112940,2985,2985,2985,2985,0
20230601,125400,162112940,2985,2985,2985,2985,0
20230601,125300,162112940,2985,2985,2985,2985,0
20230601,125200,162112940,2985,2985,2985,2985,1
20230601,125100,162109955,2970,2970,2970,2970,1255
20230601,125000,158382605,2970,2970,2970,2970,0
20230601,124900,158382605,2970,2975,2975,2970,1206
20230601,124800,154795535,2980,2980,2980,2980,10
20230601,124700,154765735,2970,2970,2970,2970,0
20230601,124600,154765735,2970,2970,2970,2970,0
20230601,124500,154765735,2970,2970,2970,2970,300
20230601,124400,153874735,2975,2975,2975,2975,1061
20230601,124300,150718260,2980,2980,2980,2980,0
20230601,124200,150718260,2980,2980,2980,2980,0
20230601,124100,150718260,2980,2980,2980,2980,0
20230601,124000,150718260,2980,2980,2980,2980,1
20230601,123900,150715280,2975,2975,2975,2975,0
20230601,123800,150715280,2975,2975,2975,2975,2161
20230601,123700,144286305,2975,2975,2975,2975,0
20230601,123600,144286305,2975,2975,2975,2975,0
20230601,123500,144286305,2975,2975,2975,2975,0
20230601,123400,144286305,2975,2975,2975,2975,2
20230601,123300,144280355,2975,2975,2975,2975,0
20230601,123200,144280355,2975,2975,2975,2975,0
20230601,123100,144280355,2975,2975,2975,2975,0
20230601,123000,144280355,2975,2975,2975,2975,626
20230601,122900,142418005,2975,2980,2980,2975,84
20230601,122800,142168055,2975,2975,2975,2975,120
20230601,122700,141811055,2985,2985,2985,2985,0
20230601,122600,141811055,2985,2985,2985,2985,0
20230601,122500,141811055,2985,2985,2985,2985,0
20230601,122400,141811055,2985,2985,2985,2985,0
20230601,122300,141811055,2985,2985,2985,2985,0
20230601,122200,141811055,2985,2985,2985,2985,100
20230601,122100,141512555,2975,2975,2975,2975,0
20230601,122000,141512555,2975,2975,2975,2975,10
20230601,121900,141482805,2985,2985,2985,2985,0
20230601,121800,141482805,2985,2985,2985,2985,0
20230601,121700,141482805,2985,2985,2985,2985,0
20230601,121600,141482805,2985,2985,2985,2985,1
20230601,121500,141479820,2975,2975,2975,2975,14
20230601,121400,141438170,2985,2985,2985,2985,0
20230601,121300,141438170,2985,2985,2985,2985,0
20230601,121200,141438170,2985,2985,2985,2985,0
20230601,121100,141438170,2985,2985,2985,2985,0
20230601,121000,141438170,2985,2985,2985,2985,0
20230601,120900,141438170,2985,2985,2985,2985,0
20230601,120800,141438170,2985,2985,2985,2985,3
20230601,120700,141429215,2985,2985,2985,2985,0
20230601,120600,141429215,2985,2985,2985,2985,91
20230601,120500,141157580,2985,2985,2985,2985,0
20230601,120400,141157580,2985,2975,2985,2975,102
20230601,120300,140854120,2985,2985,2985,2985,0
20230601,120200,140854120,2985,2985,2985,2985,0
20230601,120100,140854120,2985,2985,2985,2985,0
20230601,120000,140854120,2985,2985,2985,2985,0
20230601,115900,140854120,2985,2985,2985,2985,0
20230601,115800,140854120,2985,2985,2985,2985,173
20230601,115700,140337715,2995,2995,2995,2995,0
20230601,115600,140337715,2995,2995,2995,2995,0
20230601,115500,140337715,2995,2995,2995,2995,0
20230601,115400,140337715,2995,2995,2995,2995,0
20230601,115300,140337715,2995,2995,2995,2995,0
20230601,115200,140337715,2995,2995,2995,2995,0
20230601,115100,140337715,2995,2995,2995,2995,0
20230601,115000,140337715,2995,2995,2995,2995,10
20230601,114900,140307765,2995,2995,2995,2995,1
20230601,114800,140304770,2990,2990,2990,2990,0
20230601,114700,140304770,2990,2990,2990,2990,0
20230601,114600,140304770,2990,2990,2990,2990,2
20230601,114500,140298790,2990,2990,2990,2990,1
20230601,114400,140295800,2985,2985,2985,2985,0
20230601,114300,140295800,2985,2985,2985,2985,0
20230601,114200,140295800,2985,2985,2985,2985,0
20230601,114100,140295800,2985,2985,2985,2985,21
20230601,114000,140233115,2985,2985,2985,2985,70
20230601,113900,140024165,2990,2990,2990,2990,0
20230601,113800,140024165,2990,2990,2990,2990,1
20230601,113700,140021175,2985,2985,2985,2985,19
20230601,113600,139964460,2985,2985,2985,2985,123
20230601,113500,139597305,2985,2985,2985,2985,0
20230601,113400,139597305,2985,2985,2985,2985,1
20230601,113300,139594320,2970,2975,2975,2970,329
20230601,113200,138616690,2990,2990,2990,2990,0
20230601,113100,138616690,2990,2990,2990,2990,0
20230601,113000,138616690,2990,2990,2990,2990,0
20230601,112900,138616690,2990,2990,2990,2990,164
20230601,112800,138126330,2995,2995,2995,2995,0
20230601,112700,138126330,2995,2995,2995,2995,0
20230601,112600,138126330,2995,2995,2995,2995,0
20230601,112500,138126330,2995,2995,2995,2995,0
20230601,112400,138126330,2995,2995,2995,2995,0
20230601,112300,138126330,2995,2995,2995,2995,0
20230601,112200,138126330,2995,2995,2995,2995,0
20230601,112100,138126330,2995,2995,2995,2995,0
20230601,112000,138126330,2995,2995,2995,2995,0
20230601,111900,138126330,2995,2995,2995,2995,0
20230601,111800,138126330,2995,2995,2995,2995,1
20230601,111700,138123335,2990,2990,2990,2990,500
20230601,111600,136628335,2990,2990,2990,2990,49
20230601,111500,136481825,2990,2990,2990,2990,0
20230601,111400,136481825,2990,2990,2990,2990,0
20230601,111300,136481825,2990,2970,2990,2970,38
20230601,111200,136368945,2970,2970,2990,2970,428
20230601,111100,135091785,2990,2990,2990,2990,10
20230601,111000,135061885,2990,2990,2990,2990,0
20230601,110900,135061885,2990,2985,2990,2985,3
20230601,110800,135052925,2990,2990,2990,2990,0
20230601,110700,135052925,2990,2990,2990,2990,0
20230601,110600,135052925,2990,2990,2990,2990,1
20230601,110500,135049935,2970,2970,2970,2970,202
20230601,110400,134449995,2995,2995,2995,2995,0
20230601,110300,134449995,2995,2995,2995,2995,0
20230601,110200,134449995,2995,2970,2995,2970,2
20230601,110100,134444030,2970,2975,2975,2970,30
20230601,110000,134354840,2970,2975,2975,2970,599
20230601,105900,132575800,2970,2970,2970,2970,70
20230601,105800,132367900,2975,2975,2975,2975,5
20230601,105700,132353025,2975,2975,2975,2975,216
20230601,105600,131710425,2975,2980,2980,2975,2006
20230601,105500,125741455,2990,2990,2990,2990,0
20230601,105400,125741455,2990,2990,2990,2990,0
20230601,105300,125741455,2990,2990,2990,2990,771
20230601,105200,123436165,2990,2990,2990,2990,85
20230601,105100,123182015,2990,2990,2990,2990,182
20230601,105000,122637835,2980,2980,2980,2980,0
20230601,104900,122637835,2980,2980,2980,2980,0
20230601,104800,122637835,2980,2980,2980,2980,0
20230601,104700,122637835,2980,2980,2980,2980,0
20230601,104600,122637835,2980,2980,2980,2980,11
20230601,104500,122605055,2990,2990,2990,2990,0
20230601,104400,122605055,2990,2990,2990,2990,0
20230601,104300,122605055,2990,2990,2990,2990,1
20230601,104200,122602065,2985,2985,2985,2985,0
20230601,104100,122602065,2985,2985,2985,2985,7
20230601,104000,122581170,2980,2980,2980,2980,200
20230601,103900,121985170,2990,2990,2990,2990,0
20230601,103800,121985170,2990,2990,2990,2990,0
20230601,103700,121985170,2990,2990,2990,2990,2
20230601,103600,121979190,2990,2990,2990,2990,0
20230601,103500,121979190,2990,2990,2990,2990,0
20230601,103400,121979190,2990,2990,2990,2990,0
20230601,103300,121979190,2990,2990,2990,2990,1
20230601,103200,121976200,2980,2980,2980,2980,0
20230601,103100,121976200,2980,2980,2980,2980,48
20230601,103000,121833160,2985,2990,2990,2985,236
20230601,102900,121127865,2985,2975,2985,2975,1451
20230601,102800,116809570,2975,2975,2975,2975,1001
20230601,102700,113831595,2975,2975,2975,2975,1
20230601,102600,113828620,2980,2980,2980,2980,0
20230601,102500,113828620,2980,2980,2980,2980,0
20230601,102400,113828620,2980,2980,2980,2980,0
20230601,102300,113828620,2980,2980,2980,2980,1
20230601,102200,113825640,2980,2980,2980,2980,1
20230601,102100,113822660,2965,2970,2970,2965,1743
20230601,102000,108647115,2970,2970,2970,2970,0
20230601,101900,108647115,2970,2970,2970,2970,341
20230601,101800,107634345,2970,2970,2970,2970,104
20230601,101700,107325465,2970,2970,2970,2970,107
20230601,101600,107007675,2970,2970,2970,2965,1461
20230601,101500,102668510,2970,2965,2970,2965,1040
20230601,101400,99584710,2970,2970,2970,2970,500
20230601,101300,98099710,2985,2985,2985,2985,0
20230601,101200,98099710,2985,2970,2985,2965,609
20230601,101100,96293745,2980,2980,2980,2980,100
20230601,101000,95995745,2980,2980,2980,2980,100
20230601,100900,95697745,2985,2985,2985,2985,0
20230601,100800,95697745,2985,2965,2985,2965,3001
20230601,100700,86799760,2965,2965,2990,2965,2037
20230601,100600,80760030,2965,2970,2970,2965,1000
20230601,100500,77792730,2990,2990,2990,2990,0
20230601,100400,77792730,2990,2990,2990,2990,0
20230601,100300,77792730,2990,2990,2990,2990,0
20230601,100200,77792730,2990,2990,2990,2990,0
20230601,100100,77792730,2990,2990,2990,2990,1
20230601,100000,77789740,2970,2970,2970,2970,0
20230601,095900,77789740,2970,2970,2970,2970,184
20230601,095800,77243260,2970,2970,2970,2970,0
20230601,095700,77243260,2970,2970,2970,2970,0
20230601,095600,77243260,2970,2970,2970,2970,30
20230601,095500,77154160,2970,3000,3000,2970,101
20230601,095400,76854160,2970,2970,2970,2970,50
20230601,095300,76705660,2965,2975,2975,2965,4024
20230601,095200,64754665,2975,2975,2975,2975,28
20230601,095100,64671365,2975,2980,2980,2975,749
20230601,095000,62443085,2975,2980,2980,2975,22
20230601,094900,62377630,2975,2980,2980,2975,1000
20230601,094800,59402390,3000,3000,3000,3000,1
20230601,094700,59399390,2980,2980,2980,2980,109
20230601,094600,59074570,3000,3000,3000,3000,0
20230601,094500,59074570,3000,3000,3000,3000,100
20230601,094400,58774570,3000,3000,3000,3000,0
20230601,094300,58774570,3000,3000,3000,3000,0
20230601,094200,58774570,3000,3000,3000,3000,0
20230601,094100,58774570,3000,2980,3000,2980,3
20230601,094000,58765610,2980,2985,2985,2980,2362
20230601,093900,51722785,2990,2995,2995,2990,1132
20230601,093800,48338090,2990,2990,2990,2990,200
20230601,093700,47740090,2995,2995,3000,2995,1007
20230601,093600,44724120,2995,3000,3000,2995,200
20230601,093500,44124905,3010,3010,3010,3010,0
20230601,093400,44124905,3010,3005,3010,3005,103
20230601,093300,43815385,3005,3005,3005,3005,0
20230601,093200,43815385,3005,3005,3005,3005,0
20230601,093100,43815385,3005,3005,3005,3005,1
20230601,093000,43812380,2995,3005,3005,2995,407
20230601,092900,42593405,3005,3005,3005,3005,77
20230601,092800,42362020,3010,3010,3010,3010,0
20230601,092700,42362020,3010,2995,3010,2995,30
20230601,092600,42272005,2995,2995,2995,2995,1175
20230601,092500,38752880,3005,3005,3005,3005,1
20230601,092400,38749875,3005,3005,3005,3005,0
20230601,092300,38749875,3005,3000,3005,3000,15
20230601,092200,38704850,2995,2995,2995,2995,0
20230601,092100,38704850,2995,2995,2995,2995,100
20230601,092000,38405350,3005,3005,3005,3005,2000
20230601,091900,32395350,3005,2995,3005,2995,187
20230601,091800,31835270,3000,3000,3000,3000,40
20230601,091700,31715270,3010,3010,3010,3010,10
20230601,091600,31685170,3010,3010,3015,3000,288
20230601,091500,30820285,3010,3015,3015,3010,72
20230601,091400,30603560,3010,3010,3010,3010,10
20230601,091300,30573460,3015,3015,3015,3015,0
20230601,091200,30573460,3015,3005,3015,3005,100
20230601,091100,30272030,3020,3000,3020,2995,6701
20230601,091000,10140585,2990,3000,3000,2990,1062
20230601,090900,6959370,3000,2990,3000,2990,733
20230601,090800,4767680,3000,3000,3000,3000,500
20230601,090700,3267680,3000,2990,3000,2990,87
20230601,090600,3007260,3000,3000,3000,3000,0
20230601,090500,3007260,3000,2990,3000,2990,354
20230601,090400,1948780,3005,3005,3005,3005,1
20230601,090300,1945775,2990,2990,2990,2990,1
20230601,090200,1942785,3005,3005,3005,2985,7
20230601,090100,1921770,3005,3010,3010,2980,264
20230601,090000,1130550,3025,2975,3025,2975,380