KissMeData/095910/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,223000,331064820,2725,2725,2725,2725,1366
20230601,222900,331064820,2725,2725,2725,2725,0
20230601,222800,331064820,2725,2725,2725,2725,0
20230601,222700,331064820,2725,2725,2725,2725,0
20230601,222600,331064820,2725,2725,2725,2725,0
20230601,222500,331064820,2725,2725,2725,2725,0
20230601,222400,331064820,2725,2725,2725,2725,0
20230601,222300,331064820,2725,2725,2725,2725,0
20230601,222200,331064820,2725,2725,2725,2725,0
20230601,222100,331064820,2725,2725,2725,2725,0
20230601,222000,331064820,2725,2725,2725,2725,0
20230601,221900,331064820,2725,2725,2725,2725,0
20230601,221800,331064820,2725,2725,2725,2725,0
20230601,221700,331064820,2725,2725,2725,2725,0
20230601,221600,331064820,2725,2725,2725,2725,0
20230601,221500,331064820,2725,2725,2725,2725,0
20230601,221400,331064820,2725,2725,2725,2725,0
20230601,221300,331064820,2725,2725,2725,2725,0
20230601,221200,331064820,2725,2725,2725,2725,0
20230601,221100,331064820,2725,2725,2725,2725,0
20230601,221000,331064820,2725,2725,2725,2725,0
20230601,220900,331064820,2725,2725,2725,2725,0
20230601,220800,331064820,2725,2725,2725,2725,0
20230601,220700,331064820,2725,2725,2725,2725,0
20230601,220600,331064820,2725,2725,2725,2725,0
20230601,220500,331064820,2725,2725,2725,2725,0
20230601,220400,331064820,2725,2725,2725,2725,0
20230601,220300,331064820,2725,2725,2725,2725,0
20230601,220200,331064820,2725,2725,2725,2725,0
20230601,220100,331064820,2725,2725,2725,2725,0
20230601,220000,331064820,2725,2725,2725,2725,1366
20230601,215900,331064820,2725,2725,2725,2725,0
20230601,215800,331064820,2725,2725,2725,2725,0
20230601,215700,331064820,2725,2725,2725,2725,0
20230601,215600,331064820,2725,2725,2725,2725,0
20230601,215500,331064820,2725,2725,2725,2725,0
20230601,215400,331064820,2725,2725,2725,2725,0
20230601,215300,331064820,2725,2725,2725,2725,0
20230601,215200,331064820,2725,2725,2725,2725,0
20230601,215100,331064820,2725,2725,2725,2725,0
20230601,215000,331064820,2725,2725,2725,2725,0
20230601,214900,331064820,2725,2725,2725,2725,0
20230601,214800,331064820,2725,2725,2725,2725,0
20230601,214700,331064820,2725,2725,2725,2725,0
20230601,214600,331064820,2725,2725,2725,2725,0
20230601,214500,331064820,2725,2725,2725,2725,0
20230601,214400,331064820,2725,2725,2725,2725,0
20230601,214300,331064820,2725,2725,2725,2725,0
20230601,214200,331064820,2725,2725,2725,2725,0
20230601,214100,331064820,2725,2725,2725,2725,0
20230601,214000,331064820,2725,2725,2725,2725,0
20230601,213900,331064820,2725,2725,2725,2725,0
20230601,213800,331064820,2725,2725,2725,2725,0
20230601,213700,331064820,2725,2725,2725,2725,0
20230601,213600,331064820,2725,2725,2725,2725,0
20230601,213500,331064820,2725,2725,2725,2725,0
20230601,213400,331064820,2725,2725,2725,2725,0
20230601,213300,331064820,2725,2725,2725,2725,0
20230601,213200,331064820,2725,2725,2725,2725,0
20230601,213100,331064820,2725,2725,2725,2725,0
20230601,213000,331064820,2725,2725,2725,2725,1366
20230601,212900,331064820,2725,2725,2725,2725,0
20230601,212800,331064820,2725,2725,2725,2725,0
20230601,212700,331064820,2725,2725,2725,2725,0
20230601,212600,331064820,2725,2725,2725,2725,0
20230601,212500,331064820,2725,2725,2725,2725,0
20230601,212400,331064820,2725,2725,2725,2725,0
20230601,212300,331064820,2725,2725,2725,2725,0
20230601,212200,331064820,2725,2725,2725,2725,0
20230601,212100,331064820,2725,2725,2725,2725,0
20230601,212000,331064820,2725,2725,2725,2725,0
20230601,211900,331064820,2725,2725,2725,2725,0
20230601,211800,331064820,2725,2725,2725,2725,0
20230601,211700,331064820,2725,2725,2725,2725,0
20230601,211600,331064820,2725,2725,2725,2725,0
20230601,211500,331064820,2725,2725,2725,2725,0
20230601,211400,331064820,2725,2725,2725,2725,0
20230601,211300,331064820,2725,2725,2725,2725,0
20230601,211200,331064820,2725,2725,2725,2725,0
20230601,211100,331064820,2725,2725,2725,2725,0
20230601,211000,331064820,2725,2725,2725,2725,0
20230601,210900,331064820,2725,2725,2725,2725,0
20230601,210800,331064820,2725,2725,2725,2725,0
20230601,210700,331064820,2725,2725,2725,2725,0
20230601,210600,331064820,2725,2725,2725,2725,0
20230601,210500,331064820,2725,2725,2725,2725,0
20230601,210400,331064820,2725,2725,2725,2725,0
20230601,210300,331064820,2725,2725,2725,2725,0
20230601,210200,331064820,2725,2725,2725,2725,0
20230601,210100,331064820,2725,2725,2725,2725,0
20230601,210000,331064820,2725,2725,2725,2725,1366
20230601,205900,331064820,2725,2725,2725,2725,0
20230601,205800,331064820,2725,2725,2725,2725,0
20230601,205700,331064820,2725,2725,2725,2725,0
20230601,205600,331064820,2725,2725,2725,2725,0
20230601,205500,331064820,2725,2725,2725,2725,0
20230601,205400,331064820,2725,2725,2725,2725,0
20230601,205300,331064820,2725,2725,2725,2725,0
20230601,205200,331064820,2725,2725,2725,2725,0
20230601,205100,331064820,2725,2725,2725,2725,0
20230601,205000,331064820,2725,2725,2725,2725,0
20230601,204900,331064820,2725,2725,2725,2725,0
20230601,204800,331064820,2725,2725,2725,2725,0
20230601,204700,331064820,2725,2725,2725,2725,0
20230601,204600,331064820,2725,2725,2725,2725,0
20230601,204500,331064820,2725,2725,2725,2725,0
20230601,204400,331064820,2725,2725,2725,2725,0
20230601,204300,331064820,2725,2725,2725,2725,0
20230601,204200,331064820,2725,2725,2725,2725,0
20230601,204100,331064820,2725,2725,2725,2725,0
20230601,204000,331064820,2725,2725,2725,2725,0
20230601,203900,331064820,2725,2725,2725,2725,0
20230601,203800,331064820,2725,2725,2725,2725,0
20230601,203700,331064820,2725,2725,2725,2725,0
20230601,203600,331064820,2725,2725,2725,2725,0
20230601,203500,331064820,2725,2725,2725,2725,0
20230601,203400,331064820,2725,2725,2725,2725,0
20230601,203300,331064820,2725,2725,2725,2725,0
20230601,203200,331064820,2725,2725,2725,2725,0
20230601,203100,331064820,2725,2725,2725,2725,0
20230601,203000,331064820,2725,2725,2725,2725,1366
20230601,202900,331064820,2725,2725,2725,2725,0
20230601,202800,331064820,2725,2725,2725,2725,0
20230601,202700,331064820,2725,2725,2725,2725,0
20230601,202600,331064820,2725,2725,2725,2725,0
20230601,202500,331064820,2725,2725,2725,2725,0
20230601,202400,331064820,2725,2725,2725,2725,0
20230601,202300,331064820,2725,2725,2725,2725,0
20230601,202200,331064820,2725,2725,2725,2725,0
20230601,202100,331064820,2725,2725,2725,2725,0
20230601,202000,331064820,2725,2725,2725,2725,0
20230601,201900,331064820,2725,2725,2725,2725,0
20230601,201800,331064820,2725,2725,2725,2725,0
20230601,201700,331064820,2725,2725,2725,2725,0
20230601,201600,331064820,2725,2725,2725,2725,0
20230601,201500,331064820,2725,2725,2725,2725,0
20230601,201400,331064820,2725,2725,2725,2725,0
20230601,201300,331064820,2725,2725,2725,2725,0
20230601,201200,331064820,2725,2725,2725,2725,0
20230601,201100,331064820,2725,2725,2725,2725,0
20230601,201000,331064820,2725,2725,2725,2725,0
20230601,200900,331064820,2725,2725,2725,2725,0
20230601,200800,331064820,2725,2725,2725,2725,0
20230601,200700,331064820,2725,2725,2725,2725,0
20230601,200600,331064820,2725,2725,2725,2725,0
20230601,200500,331064820,2725,2725,2725,2725,0
20230601,200400,331064820,2725,2725,2725,2725,0
20230601,200300,331064820,2725,2725,2725,2725,0
20230601,200200,331064820,2725,2725,2725,2725,0
20230601,200100,331064820,2725,2725,2725,2725,0
20230601,200000,331064820,2725,2725,2725,2725,1366
20230601,195900,331064820,2725,2725,2725,2725,0
20230601,195800,331064820,2725,2725,2725,2725,0
20230601,195700,331064820,2725,2725,2725,2725,0
20230601,195600,331064820,2725,2725,2725,2725,0
20230601,195500,331064820,2725,2725,2725,2725,0
20230601,195400,331064820,2725,2725,2725,2725,0
20230601,195300,331064820,2725,2725,2725,2725,0
20230601,195200,331064820,2725,2725,2725,2725,0
20230601,195100,331064820,2725,2725,2725,2725,0
20230601,195000,331064820,2725,2725,2725,2725,0
20230601,194900,331064820,2725,2725,2725,2725,0
20230601,194800,331064820,2725,2725,2725,2725,0
20230601,194700,331064820,2725,2725,2725,2725,0
20230601,194600,331064820,2725,2725,2725,2725,0
20230601,194500,331064820,2725,2725,2725,2725,0
20230601,194400,331064820,2725,2725,2725,2725,0
20230601,194300,331064820,2725,2725,2725,2725,0
20230601,194200,331064820,2725,2725,2725,2725,0
20230601,194100,331064820,2725,2725,2725,2725,0
20230601,194000,331064820,2725,2725,2725,2725,0
20230601,193900,331064820,2725,2725,2725,2725,0
20230601,193800,331064820,2725,2725,2725,2725,0
20230601,193700,331064820,2725,2725,2725,2725,0
20230601,193600,331064820,2725,2725,2725,2725,0
20230601,193500,331064820,2725,2725,2725,2725,0
20230601,193400,331064820,2725,2725,2725,2725,0
20230601,193300,331064820,2725,2725,2725,2725,0
20230601,193200,331064820,2725,2725,2725,2725,0
20230601,193100,331064820,2725,2725,2725,2725,0
20230601,193000,331064820,2725,2725,2725,2725,1366
20230601,192900,331064820,2725,2725,2725,2725,0
20230601,192800,331064820,2725,2725,2725,2725,0
20230601,192700,331064820,2725,2725,2725,2725,0
20230601,192600,331064820,2725,2725,2725,2725,0
20230601,192500,331064820,2725,2725,2725,2725,0
20230601,192400,331064820,2725,2725,2725,2725,0
20230601,192300,331064820,2725,2725,2725,2725,0
20230601,192200,331064820,2725,2725,2725,2725,0
20230601,192100,331064820,2725,2725,2725,2725,0
20230601,192000,331064820,2725,2725,2725,2725,0
20230601,191900,331064820,2725,2725,2725,2725,0
20230601,191800,331064820,2725,2725,2725,2725,0
20230601,191700,331064820,2725,2725,2725,2725,0
20230601,191600,331064820,2725,2725,2725,2725,0
20230601,191500,331064820,2725,2725,2725,2725,0
20230601,191400,331064820,2725,2725,2725,2725,0
20230601,191300,331064820,2725,2725,2725,2725,0
20230601,191200,331064820,2725,2725,2725,2725,0
20230601,191100,331064820,2725,2725,2725,2725,0
20230601,191000,331064820,2725,2725,2725,2725,0
20230601,190900,331064820,2725,2725,2725,2725,0
20230601,190800,331064820,2725,2725,2725,2725,0
20230601,190700,331064820,2725,2725,2725,2725,0
20230601,190600,331064820,2725,2725,2725,2725,0
20230601,190500,331064820,2725,2725,2725,2725,0
20230601,190400,331064820,2725,2725,2725,2725,0
20230601,190300,331064820,2725,2725,2725,2725,0
20230601,190200,331064820,2725,2725,2725,2725,0
20230601,190100,331064820,2725,2725,2725,2725,0
20230601,190000,331064820,2725,2725,2725,2725,1366
20230601,185900,331064820,2725,2725,2725,2725,0
20230601,185800,331064820,2725,2725,2725,2725,0
20230601,185700,331064820,2725,2725,2725,2725,0
20230601,185600,331064820,2725,2725,2725,2725,0
20230601,185500,331064820,2725,2725,2725,2725,0
20230601,185400,331064820,2725,2725,2725,2725,0
20230601,185300,331064820,2725,2725,2725,2725,0
20230601,185200,331064820,2725,2725,2725,2725,0
20230601,185100,331064820,2725,2725,2725,2725,0
20230601,185000,331064820,2725,2725,2725,2725,0
20230601,184900,331064820,2725,2725,2725,2725,0
20230601,184800,331064820,2725,2725,2725,2725,0
20230601,184700,331064820,2725,2725,2725,2725,0
20230601,184600,331064820,2725,2725,2725,2725,0
20230601,184500,331064820,2725,2725,2725,2725,0
20230601,184400,331064820,2725,2725,2725,2725,0
20230601,184300,331064820,2725,2725,2725,2725,0
20230601,184200,331064820,2725,2725,2725,2725,0
20230601,184100,331064820,2725,2725,2725,2725,0
20230601,184000,331064820,2725,2725,2725,2725,0
20230601,183900,331064820,2725,2725,2725,2725,0
20230601,183800,331064820,2725,2725,2725,2725,0
20230601,183700,331064820,2725,2725,2725,2725,0
20230601,183600,331064820,2725,2725,2725,2725,0
20230601,183500,331064820,2725,2725,2725,2725,0
20230601,183400,331064820,2725,2725,2725,2725,0
20230601,183300,331064820,2725,2725,2725,2725,0
20230601,183200,331064820,2725,2725,2725,2725,0
20230601,183100,331064820,2725,2725,2725,2725,0
20230601,183000,331064820,2725,2725,2725,2725,1366
20230601,182900,331064820,2725,2725,2725,2725,0
20230601,182800,331064820,2725,2725,2725,2725,0
20230601,182700,331064820,2725,2725,2725,2725,0
20230601,182600,331064820,2725,2725,2725,2725,0
20230601,182500,331064820,2725,2725,2725,2725,0
20230601,182400,331064820,2725,2725,2725,2725,0
20230601,182300,331064820,2725,2725,2725,2725,0
20230601,182200,331064820,2725,2725,2725,2725,0
20230601,182100,331064820,2725,2725,2725,2725,0
20230601,182000,331064820,2725,2725,2725,2725,0
20230601,181900,331064820,2725,2725,2725,2725,0
20230601,181800,331064820,2725,2725,2725,2725,0
20230601,181700,331064820,2725,2725,2725,2725,0
20230601,181600,331064820,2725,2725,2725,2725,0
20230601,181500,331064820,2725,2725,2725,2725,0
20230601,181400,331064820,2725,2725,2725,2725,0
20230601,181300,331064820,2725,2725,2725,2725,0
20230601,181200,331064820,2725,2725,2725,2725,0
20230601,181100,331064820,2725,2725,2725,2725,0
20230601,181000,331064820,2725,2725,2725,2725,0
20230601,180900,331064820,2725,2725,2725,2725,0
20230601,180800,331064820,2725,2725,2725,2725,0
20230601,180700,331064820,2725,2725,2725,2725,0
20230601,180600,331064820,2725,2725,2725,2725,0
20230601,180500,331064820,2725,2725,2725,2725,0
20230601,180400,331064820,2725,2725,2725,2725,0
20230601,180300,331064820,2725,2725,2725,2725,0
20230601,180200,331064820,2725,2725,2725,2725,0
20230601,180100,331064820,2725,2725,2725,2725,0
20230601,180000,331064820,2725,2725,2725,2725,1366
20230601,175900,331064820,2725,2725,2725,2725,0
20230601,175800,331064820,2725,2725,2725,2725,0
20230601,175700,331064820,2725,2725,2725,2725,0
20230601,175600,331064820,2725,2725,2725,2725,0
20230601,175500,331064820,2725,2725,2725,2725,0
20230601,175400,331064820,2725,2725,2725,2725,0
20230601,175300,331064820,2725,2725,2725,2725,0
20230601,175200,331064820,2725,2725,2725,2725,0
20230601,175100,331064820,2725,2725,2725,2725,0
20230601,175000,331064820,2725,2725,2725,2725,0
20230601,174900,331064820,2725,2725,2725,2725,0
20230601,174800,331064820,2725,2725,2725,2725,0
20230601,174700,331064820,2725,2725,2725,2725,0
20230601,174600,331064820,2725,2725,2725,2725,0
20230601,174500,331064820,2725,2725,2725,2725,0
20230601,174400,331064820,2725,2725,2725,2725,0
20230601,174300,331064820,2725,2725,2725,2725,0
20230601,174200,331064820,2725,2725,2725,2725,0
20230601,174100,331064820,2725,2725,2725,2725,0
20230601,174000,331064820,2725,2725,2725,2725,0
20230601,173900,331064820,2725,2725,2725,2725,0
20230601,173800,331064820,2725,2725,2725,2725,0
20230601,173700,331064820,2725,2725,2725,2725,0
20230601,173600,331064820,2725,2725,2725,2725,0
20230601,173500,331064820,2725,2725,2725,2725,0
20230601,173400,331064820,2725,2725,2725,2725,0
20230601,173300,331064820,2725,2725,2725,2725,0
20230601,173200,331064820,2725,2725,2725,2725,0
20230601,173100,331064820,2725,2725,2725,2725,0
20230601,173000,331064820,2725,2725,2725,2725,1366
20230601,172900,331064820,2725,2725,2725,2725,0
20230601,172800,331064820,2725,2725,2725,2725,0
20230601,172700,331064820,2725,2725,2725,2725,0
20230601,172600,331064820,2725,2725,2725,2725,0
20230601,172500,331064820,2725,2725,2725,2725,0
20230601,172400,331064820,2725,2725,2725,2725,0
20230601,172300,331064820,2725,2725,2725,2725,0
20230601,172200,331064820,2725,2725,2725,2725,0
20230601,172100,331064820,2725,2725,2725,2725,0
20230601,172000,331064820,2725,2725,2725,2725,0
20230601,171900,331064820,2725,2725,2725,2725,0
20230601,171800,331064820,2725,2725,2725,2725,0
20230601,171700,331064820,2725,2725,2725,2725,0
20230601,171600,331064820,2725,2725,2725,2725,0
20230601,171500,331064820,2725,2725,2725,2725,0
20230601,171400,331064820,2725,2725,2725,2725,0
20230601,171300,331064820,2725,2725,2725,2725,0
20230601,171200,331064820,2725,2725,2725,2725,0
20230601,171100,331064820,2725,2725,2725,2725,0
20230601,171000,331064820,2725,2725,2725,2725,0
20230601,170900,331064820,2725,2725,2725,2725,0
20230601,170800,331064820,2725,2725,2725,2725,0
20230601,170700,331064820,2725,2725,2725,2725,0
20230601,170600,331064820,2725,2725,2725,2725,0
20230601,170500,331064820,2725,2725,2725,2725,0
20230601,170400,331064820,2725,2725,2725,2725,0
20230601,170300,331064820,2725,2725,2725,2725,0
20230601,170200,331064820,2725,2725,2725,2725,0
20230601,170100,331064820,2725,2725,2725,2725,0
20230601,170000,331064820,2725,2725,2725,2725,1366
20230601,165900,331064820,2725,2725,2725,2725,0
20230601,165800,331064820,2725,2725,2725,2725,0
20230601,165700,331064820,2725,2725,2725,2725,0
20230601,165600,331064820,2725,2725,2725,2725,0
20230601,165500,331064820,2725,2725,2725,2725,0
20230601,165400,331064820,2725,2725,2725,2725,0
20230601,165300,331064820,2725,2725,2725,2725,0
20230601,165200,331064820,2725,2725,2725,2725,0
20230601,165100,331064820,2725,2725,2725,2725,0
20230601,165000,331064820,2725,2725,2725,2725,0
20230601,164900,331064820,2725,2725,2725,2725,0
20230601,164800,331064820,2725,2725,2725,2725,0
20230601,164700,331064820,2725,2725,2725,2725,0
20230601,164600,331064820,2725,2725,2725,2725,0
20230601,164500,331064820,2725,2725,2725,2725,0
20230601,164400,331064820,2725,2725,2725,2725,0
20230601,164300,331064820,2725,2725,2725,2725,0
20230601,164200,331064820,2725,2725,2725,2725,0
20230601,164100,331064820,2725,2725,2725,2725,0
20230601,164000,331064820,2725,2725,2725,2725,0
20230601,163900,331064820,2725,2725,2725,2725,0
20230601,163800,331064820,2725,2725,2725,2725,0
20230601,163700,331064820,2725,2725,2725,2725,0
20230601,163600,331064820,2725,2725,2725,2725,0
20230601,163500,331064820,2725,2725,2725,2725,0
20230601,163400,331064820,2725,2725,2725,2725,0
20230601,163300,331064820,2725,2725,2725,2725,0
20230601,163200,331064820,2725,2725,2725,2725,0
20230601,163100,331064820,2725,2725,2725,2725,0
20230601,163000,331064820,2725,2725,2725,2725,1366
20230601,162900,331064820,2725,2725,2725,2725,0
20230601,162800,331064820,2725,2725,2725,2725,0
20230601,162700,331064820,2725,2725,2725,2725,0
20230601,162600,331064820,2725,2725,2725,2725,0
20230601,162500,331064820,2725,2725,2725,2725,0
20230601,162400,331064820,2725,2725,2725,2725,0
20230601,162300,331064820,2725,2725,2725,2725,0
20230601,162200,331064820,2725,2725,2725,2725,0
20230601,162100,331064820,2725,2725,2725,2725,0
20230601,162000,331064820,2725,2725,2725,2725,0
20230601,161900,331064820,2725,2725,2725,2725,0
20230601,161800,331064820,2725,2725,2725,2725,0
20230601,161700,331064820,2725,2725,2725,2725,0
20230601,161600,331064820,2725,2725,2725,2725,0
20230601,161500,331064820,2725,2725,2725,2725,0
20230601,161400,331064820,2725,2725,2725,2725,0
20230601,161300,331064820,2725,2725,2725,2725,0
20230601,161200,331064820,2725,2725,2725,2725,0
20230601,161100,331064820,2725,2725,2725,2725,0
20230601,161000,331064820,2725,2725,2725,2725,0
20230601,160900,331064820,2725,2725,2725,2725,0
20230601,160800,331064820,2725,2725,2725,2725,0
20230601,160700,331064820,2725,2725,2725,2725,0
20230601,160600,331064820,2725,2725,2725,2725,0
20230601,160500,331064820,2725,2725,2725,2725,0
20230601,160400,331064820,2725,2725,2725,2725,0
20230601,160300,331064820,2725,2725,2725,2725,0
20230601,160200,331064820,2725,2725,2725,2725,0
20230601,160100,331064820,2725,2725,2725,2725,0
20230601,160000,331064820,2725,2725,2725,2725,1366
20230601,155900,331064820,2725,2725,2725,2725,0
20230601,155800,331064820,2725,2725,2725,2725,0
20230601,155700,331064820,2725,2725,2725,2725,0
20230601,155600,331064820,2725,2725,2725,2725,0
20230601,155500,331064820,2725,2725,2725,2725,0
20230601,155400,331064820,2725,2725,2725,2725,0
20230601,155300,331064820,2725,2725,2725,2725,0
20230601,155200,331064820,2725,2725,2725,2725,0
20230601,155100,331064820,2725,2725,2725,2725,0
20230601,155000,331064820,2725,2725,2725,2725,0
20230601,154900,331064820,2725,2725,2725,2725,0
20230601,154800,331064820,2725,2725,2725,2725,0
20230601,154700,331064820,2725,2725,2725,2725,0
20230601,154600,331064820,2725,2725,2725,2725,0
20230601,154500,331064820,2725,2725,2725,2725,0
20230601,154400,331064820,2725,2725,2725,2725,0
20230601,154300,331064820,2725,2725,2725,2725,0
20230601,154200,331064820,2725,2725,2725,2725,0
20230601,154100,331064820,2725,2725,2725,2725,0
20230601,154000,331064820,2725,2725,2725,2725,0
20230601,153900,331064820,2725,2725,2725,2725,0
20230601,153800,331064820,2725,2725,2725,2725,0
20230601,153700,331064820,2725,2725,2725,2725,0
20230601,153600,331064820,2725,2725,2725,2725,0
20230601,153500,331064820,2725,2725,2725,2725,0
20230601,153400,331064820,2725,2725,2725,2725,0
20230601,153300,331064820,2725,2725,2725,2725,0
20230601,153200,331064820,2725,2725,2725,2725,0
20230601,153100,331064820,2725,2725,2725,2725,0
20230601,153000,331064820,2725,2725,2725,2725,2732
20230601,152900,327342470,2725,2725,2725,2725,0
20230601,152800,327342470,2725,2725,2725,2725,0
20230601,152700,327342470,2725,2725,2725,2725,0
20230601,152600,327342470,2725,2725,2725,2725,0
20230601,152500,327342470,2725,2725,2725,2725,0
20230601,152400,327342470,2725,2725,2725,2725,0
20230601,152300,327342470,2725,2725,2725,2725,0
20230601,152200,327342470,2725,2725,2725,2725,0
20230601,152100,327342470,2725,2725,2725,2725,0
20230601,152000,327342470,2725,2725,2725,2725,0
20230601,151900,327342470,2725,2730,2730,2725,128
20230601,151800,326993170,2725,2725,2735,2725,1167
20230601,151700,323809225,2730,2725,2730,2725,139
20230601,151600,323429765,2725,2725,2725,2725,54
20230601,151500,323282615,2725,2725,2725,2725,6
20230601,151400,323266265,2730,2730,2730,2730,5
20230601,151300,323252615,2725,2725,2725,2725,169
20230601,151200,322792090,2725,2725,2725,2725,613
20230601,151100,321121665,2720,2720,2720,2720,0
20230601,151000,321121665,2720,2720,2720,2720,0
20230601,150900,321121665,2720,2720,2720,2720,18
20230601,150800,321072705,2720,2720,2725,2720,492
20230601,150700,319732160,2725,2725,2725,2725,10
20230601,150600,319704910,2720,2715,2720,2715,371
20230601,150500,318695820,2715,2715,2715,2715,80
20230601,150400,318478620,2715,2715,2715,2715,0
20230601,150300,318478620,2715,2710,2715,2710,132
20230601,150200,318120650,2710,2710,2710,2710,29
20230601,150100,318042060,2715,2715,2715,2715,179
20230601,150000,317556075,2710,2710,2710,2710,255
20230601,145900,316865025,2710,2710,2710,2710,170
20230601,145800,316404325,2710,2710,2710,2710,96
20230601,145700,316144165,2710,2710,2710,2710,113
20230601,145600,315837935,2715,2715,2715,2715,0
20230601,145500,315837935,2715,2715,2715,2715,6
20230601,145400,315821645,2710,2715,2715,2710,212
20230601,145300,315247120,2710,2710,2710,2710,31
20230601,145200,315163110,2710,2710,2710,2710,0
20230601,145100,315163110,2710,2715,2715,2710,150
20230601,145000,314756300,2710,2710,2710,2710,0
20230601,144900,314756300,2710,2710,2710,2710,0
20230601,144800,314756300,2710,2710,2710,2710,26
20230601,144700,314685840,2710,2710,2710,2710,142
20230601,144600,314301020,2710,2710,2710,2710,0
20230601,144500,314301020,2710,2710,2710,2710,134
20230601,144400,313937880,2710,2710,2710,2710,0
20230601,144300,313937880,2710,2710,2710,2710,109
20230601,144200,313642490,2710,2710,2710,2710,0
20230601,144100,313642490,2710,2720,2720,2710,205
20230601,144000,313085545,2720,2720,2720,2720,2
20230601,143900,313080105,2720,2720,2720,2720,12
20230601,143800,313047465,2720,2720,2720,2720,65
20230601,143700,312870665,2720,2720,2720,2720,15
20230601,143600,312829865,2720,2720,2720,2720,4
20230601,143500,312818985,2720,2720,2720,2720,96
20230601,143400,312557865,2720,2715,2720,2715,14
20230601,143300,312519830,2715,2710,2715,2710,319
20230601,143200,311654380,2715,2715,2715,2715,10
20230601,143100,311627230,2715,2715,2715,2715,9
20230601,143000,311602795,2715,2720,2720,2715,137
20230601,142900,311230170,2730,2720,2730,2720,109
20230601,142800,310932690,2720,2720,2720,2720,95
20230601,142700,310674290,2720,2720,2720,2720,9
20230601,142600,310649810,2735,2720,2735,2720,20
20230601,142500,310595395,2720,2720,2720,2720,658
20230601,142400,308805635,2720,2740,2740,2720,459
20230601,142300,307548155,2740,2720,2740,2720,1028
20230601,142200,304731615,2745,2745,2745,2745,124
20230601,142100,304391235,2750,2750,2750,2750,0
20230601,142000,304391235,2750,2725,2750,2725,1000
20230601,141900,301644565,2725,2720,2725,2720,1702
20230601,141800,297009015,2710,2710,2710,2710,17
20230601,141700,296962945,2710,2710,2710,2710,3204
20230601,141600,288280105,2715,2715,2715,2715,305
20230601,141500,287452030,2710,2710,2710,2710,140
20230601,141400,287072630,2710,2710,2710,2710,10
20230601,141300,287045530,2710,2710,2710,2710,484
20230601,141200,285733890,2710,2710,2710,2710,9
20230601,141100,285709500,2710,2710,2710,2710,263
20230601,141000,284996770,2715,2715,2715,2715,3
20230601,140900,284988625,2710,2710,2710,2710,234
20230601,140800,284354485,2705,2710,2710,2705,150
20230601,140700,283948325,2710,2710,2710,2710,9
20230601,140600,283923935,2710,2710,2710,2710,9
20230601,140500,283899545,2715,2715,2715,2715,0
20230601,140400,283899545,2715,2715,2715,2715,100
20230601,140300,283628045,2715,2710,2715,2710,32
20230601,140200,283541275,2710,2710,2710,2710,216
20230601,140100,282955915,2715,2715,2715,2715,20
20230601,140000,282901615,2710,2710,2710,2710,0
20230601,135900,282901615,2710,2710,2710,2710,194
20230601,135800,282375875,2710,2710,2710,2710,41
20230601,135700,282264765,2705,2720,2720,2705,7845
20230601,135600,261012225,2720,2720,2720,2720,13
20230601,135500,260976865,2720,2720,2720,2720,0
20230601,135400,260976865,2720,2720,2720,2720,361
20230601,135300,259994945,2720,2720,2720,2720,3
20230601,135200,259986785,2720,2720,2720,2720,89
20230601,135100,259744705,2720,2720,2720,2720,8
20230601,135000,259722945,2725,2725,2725,2720,178
20230601,134900,259238235,2725,2720,2725,2720,37
20230601,134800,259137575,2720,2720,2720,2720,33
20230601,134700,259047815,2720,2720,2720,2720,882
20230601,134600,256648775,2720,2720,2720,2720,14
20230601,134500,256610695,2720,2720,2720,2720,103
20230601,134400,256330535,2720,2720,2720,2720,74
20230601,134300,256129255,2720,2720,2720,2720,119
20230601,134200,255805575,2720,2720,2720,2720,0
20230601,134100,255805575,2720,2720,2720,2720,0
20230601,134000,255805575,2720,2720,2720,2720,662
20230601,133900,254004935,2725,2725,2725,2725,0
20230601,133800,254004935,2725,2720,2725,2720,989
20230601,133700,251314845,2720,2720,2720,2720,223
20230601,133600,250708285,2725,2725,2725,2725,0
20230601,133500,250708285,2725,2725,2725,2725,5
20230601,133400,250694660,2720,2720,2720,2720,0
20230601,133300,250694660,2720,2720,2720,2720,42
20230601,133200,250580420,2720,2720,2720,2720,155
20230601,133100,250158820,2720,2720,2720,2720,664
20230601,133000,248352740,2725,2725,2725,2725,0
20230601,132900,248352740,2725,2725,2725,2725,0
20230601,132800,248352740,2725,2720,2725,2720,33
20230601,132700,248262935,2720,2720,2725,2720,545
20230601,132600,246780480,2725,2725,2725,2725,0
20230601,132500,246780480,2725,2725,2725,2725,0
20230601,132400,246780480,2725,2725,2725,2725,10
20230601,132300,246753230,2720,2725,2725,2720,211
20230601,132200,246179295,2725,2725,2725,2725,14
20230601,132100,246141145,2725,2725,2725,2725,0
20230601,132000,246141145,2725,2725,2725,2725,0
20230601,131900,246141145,2725,2725,2725,2725,0
20230601,131800,246141145,2725,2720,2725,2720,372
20230601,131700,245127805,2720,2720,2720,2720,0
20230601,131600,245127805,2720,2720,2720,2720,0
20230601,131500,245127805,2720,2720,2720,2720,0
20230601,131400,245127805,2720,2720,2720,2720,0
20230601,131300,245127805,2720,2720,2720,2720,0
20230601,131200,245127805,2720,2720,2720,2720,0
20230601,131100,245127805,2720,2720,2720,2720,0
20230601,131000,245127805,2720,2720,2720,2720,0
20230601,130900,245127805,2720,2715,2720,2715,1480
20230601,130800,241105650,2710,2710,2710,2710,165
20230601,130700,240658500,2710,2710,2710,2710,0
20230601,130600,240658500,2710,2710,2710,2710,25
20230601,130500,240590750,2710,2710,2710,2710,156
20230601,130400,240167990,2710,2710,2710,2710,4000
20230601,130300,229327990,2715,2715,2715,2715,1666
20230601,130200,224804800,2715,2715,2715,2715,50
20230601,130100,224669050,2715,2715,2715,2715,184
20230601,130000,224169490,2715,2715,2715,2715,185
20230601,125900,223667215,2715,2715,2715,2715,0
20230601,125800,223667215,2715,2715,2715,2715,97
20230601,125700,223403860,2715,2715,2715,2715,0
20230601,125600,223403860,2715,2715,2715,2715,161
20230601,125500,222966745,2715,2715,2715,2715,0
20230601,125400,222966745,2715,2715,2715,2715,328
20230601,125300,222076225,2715,2715,2715,2715,12
20230601,125200,222043645,2715,2715,2715,2715,202
20230601,125100,221495215,2720,2720,2720,2720,0
20230601,125000,221495215,2720,2720,2720,2720,0
20230601,124900,221495215,2720,2720,2720,2720,0
20230601,124800,221495215,2720,2720,2720,2720,0
20230601,124700,221495215,2720,2720,2720,2720,0
20230601,124600,221495215,2720,2720,2720,2720,0
20230601,124500,221495215,2720,2720,2720,2720,0
20230601,124400,221495215,2720,2720,2720,2720,0
20230601,124300,221495215,2720,2720,2720,2720,1000
20230601,124200,218775215,2720,2720,2720,2720,503
20230601,124100,217407055,2720,2720,2720,2720,0
20230601,124000,217407055,2720,2720,2720,2720,0
20230601,123900,217407055,2720,2720,2720,2720,1
20230601,123800,217404335,2715,2715,2715,2715,144
20230601,123700,217013375,2715,2715,2715,2715,40
20230601,123600,216904775,2715,2715,2715,2715,15
20230601,123500,216864050,2715,2710,2715,2710,278
20230601,123400,216109300,2715,2710,2715,2710,18
20230601,123300,216060475,2720,2720,2720,2720,300
20230601,123200,215244475,2720,2710,2720,2710,209
20230601,123100,214676085,2710,2710,2710,2710,10
20230601,123000,214648985,2710,2715,2715,2710,305
20230601,122900,213822400,2715,2710,2715,2710,230
20230601,122800,213197960,2710,2710,2710,2710,19
20230601,122700,213146470,2720,2720,2720,2720,0
20230601,122600,213146470,2720,2710,2720,2710,10
20230601,122500,213119360,2710,2710,2710,2710,11
20230601,122400,213089550,2710,2710,2710,2710,12
20230601,122300,213057030,2710,2715,2715,2710,255
20230601,122200,212364740,2715,2715,2715,2715,10
20230601,122100,212337590,2715,2715,2715,2715,326
20230601,122000,211452500,2715,2715,2715,2715,24
20230601,121900,211387340,2715,2715,2715,2715,100
20230601,121800,211115840,2715,2715,2715,2715,196
20230601,121700,210583700,2715,2715,2715,2710,12
20230601,121600,210551140,2710,2715,2715,2710,117
20230601,121500,210233905,2715,2715,2715,2715,0
20230601,121400,210233905,2715,2715,2715,2715,60
20230601,121300,210071005,2715,2710,2715,2710,659
20230601,121200,208283320,2710,2715,2715,2710,465
20230601,121100,207021420,2715,2715,2715,2715,5
20230601,121000,207007845,2710,2710,2710,2710,0
20230601,120900,207007845,2710,2710,2710,2710,59
20230601,120800,206847955,2715,2715,2715,2715,1375
20230601,120700,203114830,2720,2720,2720,2720,0
20230601,120600,203114830,2720,2720,2720,2720,0
20230601,120500,203114830,2720,2715,2720,2715,4
20230601,120400,203103960,2720,2720,2720,2720,0
20230601,120300,203103960,2720,2720,2720,2720,50
20230601,120200,202967960,2720,2720,2720,2720,0
20230601,120100,202967960,2720,2720,2720,2720,0
20230601,120000,202967960,2720,2720,2720,2720,0
20230601,115900,202967960,2720,2720,2720,2720,0
20230601,115800,202967960,2720,2720,2720,2720,10
20230601,115700,202940760,2715,2715,2715,2715,0
20230601,115600,202940760,2715,2715,2715,2715,60
20230601,115500,202777860,2715,2715,2715,2715,0
20230601,115400,202777860,2715,2715,2715,2715,14
20230601,115300,202739850,2715,2715,2715,2715,13
20230601,115200,202704555,2715,2715,2715,2715,375
20230601,115100,201686430,2720,2720,2720,2720,0
20230601,115000,201686430,2720,2720,2720,2720,0
20230601,114900,201686430,2720,2720,2720,2720,0
20230601,114800,201686430,2720,2720,2720,2720,0
20230601,114700,201686430,2720,2720,2720,2720,0
20230601,114600,201686430,2720,2725,2725,2720,948
20230601,114500,199107705,2725,2725,2725,2725,190
20230601,114400,198589955,2720,2715,2720,2715,423
20230601,114300,197439405,2710,2715,2715,2710,142
20230601,114200,197054495,2710,2715,2715,2710,110
20230601,114100,196756210,2715,2715,2715,2715,375
20230601,114000,195738085,2710,2715,2715,2710,528
20230601,113900,194307065,2715,2715,2715,2715,132
20230601,113800,193948685,2715,2710,2715,2710,20
20230601,113700,193894435,2710,2710,2710,2710,0
20230601,113600,193894435,2710,2710,2710,2710,1500
20230601,113500,189829435,2715,2715,2715,2715,313
20230601,113400,188979640,2715,2715,2715,2715,0
20230601,113300,188979640,2715,2715,2715,2715,10
20230601,113200,188952490,2710,2710,2710,2710,0
20230601,113100,188952490,2710,2710,2710,2710,0
20230601,113000,188952490,2710,2715,2715,2710,12
20230601,112900,188919920,2715,2715,2715,2715,100
20230601,112800,188648420,2715,2710,2715,2710,213
20230601,112700,188070190,2710,2710,2710,2710,0
20230601,112600,188070190,2710,2710,2710,2710,0
20230601,112500,188070190,2710,2710,2710,2710,0
20230601,112400,188070190,2710,2710,2710,2710,1164
20230601,112300,184915750,2710,2705,2710,2705,981
20230601,112200,182257645,2705,2705,2705,2705,232
20230601,112100,181630085,2705,2705,2710,2705,223
20230601,112000,181026765,2705,2705,2705,2705,0
20230601,111900,181026765,2705,2710,2710,2705,771
20230601,111800,178937775,2710,2710,2710,2710,765
20230601,111700,176864625,2710,2710,2710,2710,257
20230601,111600,176168155,2710,2710,2710,2710,1139
20230601,111500,173081465,2710,2710,2710,2710,200
20230601,111400,172539465,2710,2710,2710,2710,0
20230601,111300,172539465,2710,2710,2710,2710,174
20230601,111200,172067925,2715,2715,2715,2715,219
20230601,111100,171473340,2710,2710,2710,2710,0
20230601,111000,171473340,2710,2710,2710,2710,109
20230601,110900,171177950,2715,2715,2715,2715,0
20230601,110800,171177950,2715,2715,2715,2710,56
20230601,110700,171026090,2710,2710,2710,2710,165
20230601,110600,170578940,2710,2710,2710,2710,0
20230601,110500,170578940,2710,2715,2715,2710,128
20230601,110400,170232035,2710,2710,2710,2710,0
20230601,110300,170232035,2710,2715,2715,2710,124
20230601,110200,169895920,2720,2720,2720,2720,0
20230601,110100,169895920,2720,2720,2720,2720,5
20230601,110000,169882320,2720,2720,2720,2720,0
20230601,105900,169882320,2720,2715,2720,2715,47
20230601,105800,169754645,2715,2715,2715,2715,314
20230601,105700,168902135,2715,2715,2715,2710,1364
20230601,105600,165204210,2715,2715,2715,2715,20
20230601,105500,165149910,2715,2715,2715,2715,105
20230601,105400,164864835,2720,2720,2720,2720,0
20230601,105300,164864835,2720,2715,2720,2715,239
20230601,105200,164215945,2715,2715,2715,2715,200
20230601,105100,163672945,2715,2715,2715,2710,587
20230601,105000,162079915,2715,2715,2715,2715,1
20230601,104900,162077200,2710,2715,2715,2710,139
20230601,104800,161700355,2710,2715,2715,2710,106
20230601,104700,161413020,2720,2720,2720,2720,42
20230601,104600,161298780,2720,2720,2720,2720,10
20230601,104500,161271580,2720,2720,2720,2720,200
20230601,104400,160727580,2710,2710,2710,2710,309
20230601,104300,159890190,2710,2715,2715,2710,400
20230601,104200,158806140,2710,2710,2710,2710,0
20230601,104100,158806140,2710,2720,2720,2710,139
20230601,104000,158429320,2720,2720,2720,2720,97
20230601,103900,158165480,2720,2710,2720,2710,2458
20230601,103800,151480300,2710,2715,2715,2710,136
20230601,103700,151111595,2710,2715,2720,2710,168
20230601,103600,150655810,2710,2710,2710,2710,0
20230601,103500,150655810,2710,2710,2710,2710,0
20230601,103400,150655810,2710,2710,2710,2710,0
20230601,103300,150655810,2710,2710,2710,2710,59
20230601,103200,150495920,2720,2720,2720,2720,478
20230601,103100,149195760,2720,2720,2720,2720,11
20230601,103000,149165840,2715,2715,2715,2715,21
20230601,102900,149108825,2710,2710,2710,2710,0
20230601,102800,149108825,2710,2715,2715,2710,157
20230601,102700,148683345,2715,2715,2715,2715,28
20230601,102600,148607325,2710,2710,2710,2710,0
20230601,102500,148607325,2710,2720,2720,2710,443
20230601,102400,147404715,2720,2720,2720,2720,210
20230601,102300,146833515,2720,2720,2720,2720,5
20230601,102200,146819915,2715,2715,2715,2715,0
20230601,102100,146819915,2715,2715,2715,2710,452
20230601,102000,145592775,2715,2715,2715,2715,47
20230601,101900,145465170,2715,2710,2715,2710,220
20230601,101800,144868860,2710,2710,2710,2710,1252
20230601,101700,141475940,2705,2705,2705,2705,21
20230601,101600,141419135,2710,2710,2710,2710,543
20230601,101500,139947605,2710,2710,2710,2710,130
20230601,101400,139595305,2710,2710,2710,2705,1302
20230601,101300,136069385,2710,2710,2710,2705,227
20230601,101200,135454835,2705,2710,2710,2705,123
20230601,101100,135121905,2710,2705,2710,2705,1537
20230601,101000,130957815,2710,2710,2710,2710,716
20230601,100900,129017455,2710,2710,2710,2710,219
20230601,100800,128423965,2710,2710,2710,2705,167
20230601,100700,127971705,2710,2710,2710,2710,458
20230601,100600,126730525,2710,2710,2710,2705,544
20230601,100500,125257535,2710,2710,2710,2705,299
20230601,100400,124447370,2710,2710,2710,2710,1233
20230601,100300,121105940,2710,2720,2720,2705,2150
20230601,100200,115279160,2710,2715,2715,2710,508
20230601,100100,113902225,2705,2710,2710,2705,283
20230601,100000,113135390,2715,2710,2720,2710,132
20230601,095900,112777495,2720,2710,2720,2710,346
20230601,095800,111839590,2710,2710,2720,2695,16858
20230601,095700,66269630,2715,2730,2735,2710,9705
20230601,095600,39899225,2730,2735,2735,2730,122
20230601,095500,39565905,2730,2735,2735,2730,149
20230601,095400,39158675,2740,2740,2740,2740,50
20230601,095300,39021675,2740,2735,2740,2730,118
20230601,095200,38699370,2740,2735,2740,2730,132
20230601,095100,38338770,2740,2740,2745,2735,152
20230601,095000,37922980,2745,2750,2750,2735,260
20230601,094900,37210380,2750,2750,2750,2750,1
20230601,094800,37207630,2750,2750,2750,2750,2
20230601,094700,37202130,2750,2750,2750,2750,0
20230601,094600,37202130,2750,2745,2750,2740,346
20230601,094500,36252930,2745,2750,2750,2735,1155
20230601,094400,33091170,2740,2745,2750,2735,2561
20230601,094300,26077580,2740,2745,2745,2740,212
20230601,094200,25496195,2755,2755,2755,2755,1
20230601,094100,25493440,2745,2745,2755,2745,1157
20230601,094000,22317445,2755,2755,2755,2745,145
20230601,093900,21919270,2755,2755,2755,2755,106
20230601,093800,21627240,2755,2760,2760,2745,1017
20230601,093700,18830455,2750,2755,2765,2750,2414
20230601,093600,12180195,2765,2765,2765,2755,72
20230601,093500,11981745,2765,2765,2765,2765,6
20230601,093400,11965155,2765,2760,2765,2760,4
20230601,093300,11954110,2760,2765,2765,2755,46
20230601,093200,11827265,2760,2770,2770,2760,101
20230601,093100,11548485,2760,2775,2775,2760,284
20230601,093000,10762460,2770,2775,2775,2770,238
20230601,092900,10102435,2780,2780,2780,2780,0
20230601,092800,10102435,2780,2780,2780,2780,100
20230601,092700,9824435,2780,2780,2780,2780,0
20230601,092600,9824435,2780,2780,2780,2780,0
20230601,092500,9824435,2780,2780,2780,2780,0
20230601,092400,9824435,2780,2780,2780,2780,0
20230601,092300,9824435,2780,2780,2780,2780,0
20230601,092200,9824435,2780,2780,2780,2780,0
20230601,092100,9824435,2780,2780,2780,2780,0
20230601,092000,9824435,2780,2780,2780,2780,1
20230601,091900,9821655,2770,2775,2775,2770,80
20230601,091800,9599970,2780,2780,2780,2780,0
20230601,091700,9599970,2780,2780,2780,2780,0
20230601,091600,9599970,2780,2780,2780,2780,0
20230601,091500,9599970,2780,2780,2780,2780,302
20230601,091400,8760410,2790,2790,2790,2790,0
20230601,091300,8760410,2790,2790,2790,2790,1
20230601,091200,8757620,2775,2775,2775,2775,441
20230601,091100,7533845,2775,2775,2775,2775,0
20230601,091000,7533845,2775,2770,2775,2770,24
20230601,090900,7467350,2770,2765,2770,2765,8
20230601,090800,7445225,2770,2770,2770,2770,0
20230601,090700,7445225,2770,2770,2770,2770,0
20230601,090600,7445225,2770,2770,2770,2770,186
20230601,090500,6930005,2770,2760,2770,2760,10
20230601,090400,6902385,2770,2760,2770,2760,16
20230601,090300,6858215,2755,2755,2755,2755,1
20230601,090200,6855460,2755,2755,2755,2755,459
20230601,090100,5590915,2760,2760,2760,2760,756
20230601,090000,3504355,2770,2780,2780,2770,1262