KissMeData/030530/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,221900,754049785,3755,3755,3755,3755,1010
20230609,221800,754049785,3755,3755,3755,3755,0
20230609,221700,754049785,3755,3755,3755,3755,0
20230609,221600,754049785,3755,3755,3755,3755,0
20230609,221500,754049785,3755,3755,3755,3755,0
20230609,221400,754049785,3755,3755,3755,3755,0
20230609,221300,754049785,3755,3755,3755,3755,0
20230609,221200,754049785,3755,3755,3755,3755,0
20230609,221100,754049785,3755,3755,3755,3755,0
20230609,221000,754049785,3755,3755,3755,3755,0
20230609,220900,754049785,3755,3755,3755,3755,0
20230609,220800,754049785,3755,3755,3755,3755,0
20230609,220700,754049785,3755,3755,3755,3755,0
20230609,220600,754049785,3755,3755,3755,3755,0
20230609,220500,754049785,3755,3755,3755,3755,0
20230609,220400,754049785,3755,3755,3755,3755,0
20230609,220300,754049785,3755,3755,3755,3755,0
20230609,220200,754049785,3755,3755,3755,3755,0
20230609,220100,754049785,3755,3755,3755,3755,0
20230609,220000,754049785,3755,3755,3755,3755,0
20230609,215900,754049785,3755,3755,3755,3755,0
20230609,215800,754049785,3755,3755,3755,3755,0
20230609,215700,754049785,3755,3755,3755,3755,0
20230609,215600,754049785,3755,3755,3755,3755,0
20230609,215500,754049785,3755,3755,3755,3755,0
20230609,215400,754049785,3755,3755,3755,3755,0
20230609,215300,754049785,3755,3755,3755,3755,0
20230609,215200,754049785,3755,3755,3755,3755,0
20230609,215100,754049785,3755,3755,3755,3755,0
20230609,215000,754049785,3755,3755,3755,3755,0
20230609,214900,754049785,3755,3755,3755,3755,1010
20230609,214800,754049785,3755,3755,3755,3755,0
20230609,214700,754049785,3755,3755,3755,3755,0
20230609,214600,754049785,3755,3755,3755,3755,0
20230609,214500,754049785,3755,3755,3755,3755,0
20230609,214400,754049785,3755,3755,3755,3755,0
20230609,214300,754049785,3755,3755,3755,3755,0
20230609,214200,754049785,3755,3755,3755,3755,0
20230609,214100,754049785,3755,3755,3755,3755,0
20230609,214000,754049785,3755,3755,3755,3755,0
20230609,213900,754049785,3755,3755,3755,3755,0
20230609,213800,754049785,3755,3755,3755,3755,0
20230609,213700,754049785,3755,3755,3755,3755,0
20230609,213600,754049785,3755,3755,3755,3755,0
20230609,213500,754049785,3755,3755,3755,3755,0
20230609,213400,754049785,3755,3755,3755,3755,0
20230609,213300,754049785,3755,3755,3755,3755,0
20230609,213200,754049785,3755,3755,3755,3755,0
20230609,213100,754049785,3755,3755,3755,3755,0
20230609,213000,754049785,3755,3755,3755,3755,0
20230609,212900,754049785,3755,3755,3755,3755,0
20230609,212800,754049785,3755,3755,3755,3755,0
20230609,212700,754049785,3755,3755,3755,3755,0
20230609,212600,754049785,3755,3755,3755,3755,0
20230609,212500,754049785,3755,3755,3755,3755,0
20230609,212400,754049785,3755,3755,3755,3755,0
20230609,212300,754049785,3755,3755,3755,3755,0
20230609,212200,754049785,3755,3755,3755,3755,0
20230609,212100,754049785,3755,3755,3755,3755,0
20230609,212000,754049785,3755,3755,3755,3755,0
20230609,211900,754049785,3755,3755,3755,3755,1010
20230609,211800,754049785,3755,3755,3755,3755,0
20230609,211700,754049785,3755,3755,3755,3755,0
20230609,211600,754049785,3755,3755,3755,3755,0
20230609,211500,754049785,3755,3755,3755,3755,0
20230609,211400,754049785,3755,3755,3755,3755,0
20230609,211300,754049785,3755,3755,3755,3755,0
20230609,211200,754049785,3755,3755,3755,3755,0
20230609,211100,754049785,3755,3755,3755,3755,0
20230609,211000,754049785,3755,3755,3755,3755,0
20230609,210900,754049785,3755,3755,3755,3755,0
20230609,210800,754049785,3755,3755,3755,3755,0
20230609,210700,754049785,3755,3755,3755,3755,0
20230609,210600,754049785,3755,3755,3755,3755,0
20230609,210500,754049785,3755,3755,3755,3755,0
20230609,210400,754049785,3755,3755,3755,3755,0
20230609,210300,754049785,3755,3755,3755,3755,0
20230609,210200,754049785,3755,3755,3755,3755,0
20230609,210100,754049785,3755,3755,3755,3755,0
20230609,210000,754049785,3755,3755,3755,3755,0
20230609,205900,754049785,3755,3755,3755,3755,0
20230609,205800,754049785,3755,3755,3755,3755,0
20230609,205700,754049785,3755,3755,3755,3755,0
20230609,205600,754049785,3755,3755,3755,3755,0
20230609,205500,754049785,3755,3755,3755,3755,0
20230609,205400,754049785,3755,3755,3755,3755,0
20230609,205300,754049785,3755,3755,3755,3755,0
20230609,205200,754049785,3755,3755,3755,3755,0
20230609,205100,754049785,3755,3755,3755,3755,0
20230609,205000,754049785,3755,3755,3755,3755,0
20230609,204900,754049785,3755,3755,3755,3755,1010
20230609,204800,754049785,3755,3755,3755,3755,0
20230609,204700,754049785,3755,3755,3755,3755,0
20230609,204600,754049785,3755,3755,3755,3755,0
20230609,204500,754049785,3755,3755,3755,3755,0
20230609,204400,754049785,3755,3755,3755,3755,0
20230609,204300,754049785,3755,3755,3755,3755,0
20230609,204200,754049785,3755,3755,3755,3755,0
20230609,204100,754049785,3755,3755,3755,3755,0
20230609,204000,754049785,3755,3755,3755,3755,0
20230609,203900,754049785,3755,3755,3755,3755,0
20230609,203800,754049785,3755,3755,3755,3755,0
20230609,203700,754049785,3755,3755,3755,3755,0
20230609,203600,754049785,3755,3755,3755,3755,0
20230609,203500,754049785,3755,3755,3755,3755,0
20230609,203400,754049785,3755,3755,3755,3755,0
20230609,203300,754049785,3755,3755,3755,3755,0
20230609,203200,754049785,3755,3755,3755,3755,0
20230609,203100,754049785,3755,3755,3755,3755,0
20230609,203000,754049785,3755,3755,3755,3755,0
20230609,202900,754049785,3755,3755,3755,3755,0
20230609,202800,754049785,3755,3755,3755,3755,0
20230609,202700,754049785,3755,3755,3755,3755,0
20230609,202600,754049785,3755,3755,3755,3755,0
20230609,202500,754049785,3755,3755,3755,3755,0
20230609,202400,754049785,3755,3755,3755,3755,0
20230609,202300,754049785,3755,3755,3755,3755,0
20230609,202200,754049785,3755,3755,3755,3755,0
20230609,202100,754049785,3755,3755,3755,3755,0
20230609,202000,754049785,3755,3755,3755,3755,0
20230609,201900,754049785,3755,3755,3755,3755,1010
20230609,201800,754049785,3755,3755,3755,3755,0
20230609,201700,754049785,3755,3755,3755,3755,0
20230609,201600,754049785,3755,3755,3755,3755,0
20230609,201500,754049785,3755,3755,3755,3755,0
20230609,201400,754049785,3755,3755,3755,3755,0
20230609,201300,754049785,3755,3755,3755,3755,0
20230609,201200,754049785,3755,3755,3755,3755,0
20230609,201100,754049785,3755,3755,3755,3755,0
20230609,201000,754049785,3755,3755,3755,3755,0
20230609,200900,754049785,3755,3755,3755,3755,0
20230609,200800,754049785,3755,3755,3755,3755,0
20230609,200700,754049785,3755,3755,3755,3755,0
20230609,200600,754049785,3755,3755,3755,3755,0
20230609,200500,754049785,3755,3755,3755,3755,0
20230609,200400,754049785,3755,3755,3755,3755,0
20230609,200300,754049785,3755,3755,3755,3755,0
20230609,200200,754049785,3755,3755,3755,3755,0
20230609,200100,754049785,3755,3755,3755,3755,0
20230609,200000,754049785,3755,3755,3755,3755,0
20230609,195900,754049785,3755,3755,3755,3755,0
20230609,195800,754049785,3755,3755,3755,3755,0
20230609,195700,754049785,3755,3755,3755,3755,0
20230609,195600,754049785,3755,3755,3755,3755,0
20230609,195500,754049785,3755,3755,3755,3755,0
20230609,195400,754049785,3755,3755,3755,3755,0
20230609,195300,754049785,3755,3755,3755,3755,0
20230609,195200,754049785,3755,3755,3755,3755,0
20230609,195100,754049785,3755,3755,3755,3755,0
20230609,195000,754049785,3755,3755,3755,3755,0
20230609,194900,754049785,3755,3755,3755,3755,1010
20230609,194800,754049785,3755,3755,3755,3755,0
20230609,194700,754049785,3755,3755,3755,3755,0
20230609,194600,754049785,3755,3755,3755,3755,0
20230609,194500,754049785,3755,3755,3755,3755,0
20230609,194400,754049785,3755,3755,3755,3755,0
20230609,194300,754049785,3755,3755,3755,3755,0
20230609,194200,754049785,3755,3755,3755,3755,0
20230609,194100,754049785,3755,3755,3755,3755,0
20230609,194000,754049785,3755,3755,3755,3755,0
20230609,193900,754049785,3755,3755,3755,3755,0
20230609,193800,754049785,3755,3755,3755,3755,0
20230609,193700,754049785,3755,3755,3755,3755,0
20230609,193600,754049785,3755,3755,3755,3755,0
20230609,193500,754049785,3755,3755,3755,3755,0
20230609,193400,754049785,3755,3755,3755,3755,0
20230609,193300,754049785,3755,3755,3755,3755,0
20230609,193200,754049785,3755,3755,3755,3755,0
20230609,193100,754049785,3755,3755,3755,3755,0
20230609,193000,754049785,3755,3755,3755,3755,0
20230609,192900,754049785,3755,3755,3755,3755,0
20230609,192800,754049785,3755,3755,3755,3755,0
20230609,192700,754049785,3755,3755,3755,3755,0
20230609,192600,754049785,3755,3755,3755,3755,0
20230609,192500,754049785,3755,3755,3755,3755,0
20230609,192400,754049785,3755,3755,3755,3755,0
20230609,192300,754049785,3755,3755,3755,3755,0
20230609,192200,754049785,3755,3755,3755,3755,0
20230609,192100,754049785,3755,3755,3755,3755,0
20230609,192000,754049785,3755,3755,3755,3755,0
20230609,191900,754049785,3755,3755,3755,3755,1010
20230609,191800,754049785,3755,3755,3755,3755,0
20230609,191700,754049785,3755,3755,3755,3755,0
20230609,191600,754049785,3755,3755,3755,3755,0
20230609,191500,754049785,3755,3755,3755,3755,0
20230609,191400,754049785,3755,3755,3755,3755,0
20230609,191300,754049785,3755,3755,3755,3755,0
20230609,191200,754049785,3755,3755,3755,3755,0
20230609,191100,754049785,3755,3755,3755,3755,0
20230609,191000,754049785,3755,3755,3755,3755,0
20230609,190900,754049785,3755,3755,3755,3755,0
20230609,190800,754049785,3755,3755,3755,3755,0
20230609,190700,754049785,3755,3755,3755,3755,0
20230609,190600,754049785,3755,3755,3755,3755,0
20230609,190500,754049785,3755,3755,3755,3755,0
20230609,190400,754049785,3755,3755,3755,3755,0
20230609,190300,754049785,3755,3755,3755,3755,0
20230609,190200,754049785,3755,3755,3755,3755,0
20230609,190100,754049785,3755,3755,3755,3755,0
20230609,190000,754049785,3755,3755,3755,3755,0
20230609,185900,754049785,3755,3755,3755,3755,0
20230609,185800,754049785,3755,3755,3755,3755,0
20230609,185700,754049785,3755,3755,3755,3755,0
20230609,185600,754049785,3755,3755,3755,3755,0
20230609,185500,754049785,3755,3755,3755,3755,0
20230609,185400,754049785,3755,3755,3755,3755,0
20230609,185300,754049785,3755,3755,3755,3755,0
20230609,185200,754049785,3755,3755,3755,3755,0
20230609,185100,754049785,3755,3755,3755,3755,0
20230609,185000,754049785,3755,3755,3755,3755,0
20230609,184900,754049785,3755,3755,3755,3755,1010
20230609,184800,754049785,3755,3755,3755,3755,0
20230609,184700,754049785,3755,3755,3755,3755,0
20230609,184600,754049785,3755,3755,3755,3755,0
20230609,184500,754049785,3755,3755,3755,3755,0
20230609,184400,754049785,3755,3755,3755,3755,0
20230609,184300,754049785,3755,3755,3755,3755,0
20230609,184200,754049785,3755,3755,3755,3755,0
20230609,184100,754049785,3755,3755,3755,3755,0
20230609,184000,754049785,3755,3755,3755,3755,0
20230609,183900,754049785,3755,3755,3755,3755,0
20230609,183800,754049785,3755,3755,3755,3755,0
20230609,183700,754049785,3755,3755,3755,3755,0
20230609,183600,754049785,3755,3755,3755,3755,0
20230609,183500,754049785,3755,3755,3755,3755,0
20230609,183400,754049785,3755,3755,3755,3755,0
20230609,183300,754049785,3755,3755,3755,3755,0
20230609,183200,754049785,3755,3755,3755,3755,0
20230609,183100,754049785,3755,3755,3755,3755,0
20230609,183000,754049785,3755,3755,3755,3755,0
20230609,182900,754049785,3755,3755,3755,3755,0
20230609,182800,754049785,3755,3755,3755,3755,0
20230609,182700,754049785,3755,3755,3755,3755,0
20230609,182600,754049785,3755,3755,3755,3755,0
20230609,182500,754049785,3755,3755,3755,3755,0
20230609,182400,754049785,3755,3755,3755,3755,0
20230609,182300,754049785,3755,3755,3755,3755,0
20230609,182200,754049785,3755,3755,3755,3755,0
20230609,182100,754049785,3755,3755,3755,3755,0
20230609,182000,754049785,3755,3755,3755,3755,0
20230609,181900,754049785,3755,3755,3755,3755,1010
20230609,181800,754049785,3755,3755,3755,3755,0
20230609,181700,754049785,3755,3755,3755,3755,0
20230609,181600,754049785,3755,3755,3755,3755,0
20230609,181500,754049785,3755,3755,3755,3755,0
20230609,181400,754049785,3755,3755,3755,3755,0
20230609,181300,754049785,3755,3755,3755,3755,0
20230609,181200,754049785,3755,3755,3755,3755,0
20230609,181100,754049785,3755,3755,3755,3755,0
20230609,181000,754049785,3755,3755,3755,3755,0
20230609,180900,754049785,3755,3755,3755,3755,0
20230609,180800,754049785,3755,3755,3755,3755,0
20230609,180700,754049785,3755,3755,3755,3755,0
20230609,180600,754049785,3755,3755,3755,3755,0
20230609,180500,754049785,3755,3755,3755,3755,0
20230609,180400,754049785,3755,3755,3755,3755,0
20230609,180300,754049785,3755,3755,3755,3755,0
20230609,180200,754049785,3755,3755,3755,3755,0
20230609,180100,754049785,3755,3755,3755,3755,0
20230609,180000,754049785,3755,3755,3755,3755,0
20230609,175900,754049785,3755,3755,3755,3755,0
20230609,175800,754049785,3755,3755,3755,3755,0
20230609,175700,754049785,3755,3755,3755,3755,0
20230609,175600,754049785,3755,3755,3755,3755,0
20230609,175500,754049785,3755,3755,3755,3755,0
20230609,175400,754049785,3755,3755,3755,3755,0
20230609,175300,754049785,3755,3755,3755,3755,0
20230609,175200,754049785,3755,3755,3755,3755,0
20230609,175100,754049785,3755,3755,3755,3755,0
20230609,175000,754049785,3755,3755,3755,3755,0
20230609,174900,754049785,3755,3755,3755,3755,1010
20230609,174800,754049785,3755,3755,3755,3755,0
20230609,174700,754049785,3755,3755,3755,3755,0
20230609,174600,754049785,3755,3755,3755,3755,0
20230609,174500,754049785,3755,3755,3755,3755,0
20230609,174400,754049785,3755,3755,3755,3755,0
20230609,174300,754049785,3755,3755,3755,3755,0
20230609,174200,754049785,3755,3755,3755,3755,0
20230609,174100,754049785,3755,3755,3755,3755,0
20230609,174000,754049785,3755,3755,3755,3755,0
20230609,173900,754049785,3755,3755,3755,3755,0
20230609,173800,754049785,3755,3755,3755,3755,0
20230609,173700,754049785,3755,3755,3755,3755,0
20230609,173600,754049785,3755,3755,3755,3755,0
20230609,173500,754049785,3755,3755,3755,3755,0
20230609,173400,754049785,3755,3755,3755,3755,0
20230609,173300,754049785,3755,3755,3755,3755,0
20230609,173200,754049785,3755,3755,3755,3755,0
20230609,173100,754049785,3755,3755,3755,3755,0
20230609,173000,754049785,3755,3755,3755,3755,0
20230609,172900,754049785,3755,3755,3755,3755,0
20230609,172800,754049785,3755,3755,3755,3755,0
20230609,172700,754049785,3755,3755,3755,3755,0
20230609,172600,754049785,3755,3755,3755,3755,0
20230609,172500,754049785,3755,3755,3755,3755,0
20230609,172400,754049785,3755,3755,3755,3755,0
20230609,172300,754049785,3755,3755,3755,3755,0
20230609,172200,754049785,3755,3755,3755,3755,0
20230609,172100,754049785,3755,3755,3755,3755,0
20230609,172000,754049785,3755,3755,3755,3755,0
20230609,171900,754049785,3755,3755,3755,3755,1010
20230609,171800,754049785,3755,3755,3755,3755,0
20230609,171700,754049785,3755,3755,3755,3755,0
20230609,171600,754049785,3755,3755,3755,3755,0
20230609,171500,754049785,3755,3755,3755,3755,0
20230609,171400,754049785,3755,3755,3755,3755,0
20230609,171300,754049785,3755,3755,3755,3755,0
20230609,171200,754049785,3755,3755,3755,3755,0
20230609,171100,754049785,3755,3755,3755,3755,0
20230609,171000,754049785,3755,3755,3755,3755,0
20230609,170900,754049785,3755,3755,3755,3755,0
20230609,170800,754049785,3755,3755,3755,3755,0
20230609,170700,754049785,3755,3755,3755,3755,0
20230609,170600,754049785,3755,3755,3755,3755,0
20230609,170500,754049785,3755,3755,3755,3755,0
20230609,170400,754049785,3755,3755,3755,3755,0
20230609,170300,754049785,3755,3755,3755,3755,0
20230609,170200,754049785,3755,3755,3755,3755,0
20230609,170100,754049785,3755,3755,3755,3755,0
20230609,170000,754049785,3755,3755,3755,3755,0
20230609,165900,754049785,3755,3755,3755,3755,0
20230609,165800,754049785,3755,3755,3755,3755,0
20230609,165700,754049785,3755,3755,3755,3755,0
20230609,165600,754049785,3755,3755,3755,3755,0
20230609,165500,754049785,3755,3755,3755,3755,0
20230609,165400,754049785,3755,3755,3755,3755,0
20230609,165300,754049785,3755,3755,3755,3755,0
20230609,165200,754049785,3755,3755,3755,3755,0
20230609,165100,754049785,3755,3755,3755,3755,0
20230609,165000,754049785,3755,3755,3755,3755,0
20230609,164900,754049785,3755,3755,3755,3755,1010
20230609,164800,754049785,3755,3755,3755,3755,0
20230609,164700,754049785,3755,3755,3755,3755,0
20230609,164600,754049785,3755,3755,3755,3755,0
20230609,164500,754049785,3755,3755,3755,3755,0
20230609,164400,754049785,3755,3755,3755,3755,0
20230609,164300,754049785,3755,3755,3755,3755,0
20230609,164200,754049785,3755,3755,3755,3755,0
20230609,164100,754049785,3755,3755,3755,3755,0
20230609,164000,754049785,3755,3755,3755,3755,0
20230609,163900,754049785,3755,3755,3755,3755,0
20230609,163800,754049785,3755,3755,3755,3755,0
20230609,163700,754049785,3755,3755,3755,3755,0
20230609,163600,754049785,3755,3755,3755,3755,0
20230609,163500,754049785,3755,3755,3755,3755,0
20230609,163400,754049785,3755,3755,3755,3755,0
20230609,163300,754049785,3755,3755,3755,3755,0
20230609,163200,754049785,3755,3755,3755,3755,0
20230609,163100,754049785,3755,3755,3755,3755,0
20230609,163000,754049785,3755,3755,3755,3755,0
20230609,162900,754049785,3755,3755,3755,3755,0
20230609,162800,754049785,3755,3755,3755,3755,0
20230609,162700,754049785,3755,3755,3755,3755,0
20230609,162600,754049785,3755,3755,3755,3755,0
20230609,162500,754049785,3755,3755,3755,3755,0
20230609,162400,754049785,3755,3755,3755,3755,0
20230609,162300,754049785,3755,3755,3755,3755,0
20230609,162200,754049785,3755,3755,3755,3755,0
20230609,162100,754049785,3755,3755,3755,3755,0
20230609,162000,754049785,3755,3755,3755,3755,0
20230609,161900,754049785,3755,3755,3755,3755,1010
20230609,161800,754049785,3755,3755,3755,3755,0
20230609,161700,754049785,3755,3755,3755,3755,0
20230609,161600,754049785,3755,3755,3755,3755,0
20230609,161500,754049785,3755,3755,3755,3755,0
20230609,161400,754049785,3755,3755,3755,3755,0
20230609,161300,754049785,3755,3755,3755,3755,0
20230609,161200,754049785,3755,3755,3755,3755,0
20230609,161100,754049785,3755,3755,3755,3755,0
20230609,161000,754049785,3755,3755,3755,3755,0
20230609,160900,754049785,3755,3755,3755,3755,0
20230609,160800,754049785,3755,3755,3755,3755,0
20230609,160700,754049785,3755,3755,3755,3755,0
20230609,160600,754049785,3755,3755,3755,3755,0
20230609,160500,754049785,3755,3755,3755,3755,0
20230609,160400,754049785,3755,3755,3755,3755,0
20230609,160300,754049785,3755,3755,3755,3755,0
20230609,160200,754049785,3755,3755,3755,3755,0
20230609,160100,754049785,3755,3755,3755,3755,0
20230609,160000,754049785,3755,3755,3755,3755,0
20230609,155900,754049785,3755,3755,3755,3755,0
20230609,155800,754049785,3755,3755,3755,3755,0
20230609,155700,754049785,3755,3755,3755,3755,0
20230609,155600,754049785,3755,3755,3755,3755,0
20230609,155500,754049785,3755,3755,3755,3755,0
20230609,155400,754049785,3755,3755,3755,3755,0
20230609,155300,754049785,3755,3755,3755,3755,0
20230609,155200,754049785,3755,3755,3755,3755,0
20230609,155100,754049785,3755,3755,3755,3755,0
20230609,155000,754049785,3755,3755,3755,3755,0
20230609,154900,754049785,3755,3755,3755,3755,1010
20230609,154800,754049785,3755,3755,3755,3755,0
20230609,154700,754049785,3755,3755,3755,3755,0
20230609,154600,754049785,3755,3755,3755,3755,0
20230609,154500,754049785,3755,3755,3755,3755,0
20230609,154400,754049785,3755,3755,3755,3755,0
20230609,154300,754049785,3755,3755,3755,3755,0
20230609,154200,754049785,3755,3755,3755,3755,0
20230609,154100,754049785,3755,3755,3755,3755,0
20230609,154000,754049785,3755,3755,3755,3755,0
20230609,153900,754049785,3755,3755,3755,3755,0
20230609,153800,754049785,3755,3755,3755,3755,0
20230609,153700,754049785,3755,3755,3755,3755,0
20230609,153600,754049785,3755,3755,3755,3755,0
20230609,153500,754049785,3755,3755,3755,3755,0
20230609,153400,754049785,3755,3755,3755,3755,0
20230609,153300,754049785,3755,3755,3755,3755,0
20230609,153200,754049785,3755,3755,3755,3755,0
20230609,153100,754049785,3755,3755,3755,3755,0
20230609,153000,754049785,3755,3755,3755,3755,1010
20230609,152900,750257235,3760,3760,3760,3760,0
20230609,152800,750257235,3760,3760,3760,3760,0
20230609,152700,750257235,3760,3760,3760,3760,0
20230609,152600,750257235,3760,3760,3760,3760,0
20230609,152500,750257235,3760,3760,3760,3760,0
20230609,152400,750257235,3760,3760,3760,3760,0
20230609,152300,750257235,3760,3760,3760,3760,0
20230609,152200,750257235,3760,3760,3760,3760,0
20230609,152100,750257235,3760,3760,3760,3760,0
20230609,152000,750257235,3760,3760,3760,3760,0
20230609,151900,750257235,3760,3760,3760,3755,723
20230609,151800,747538760,3755,3760,3760,3755,328
20230609,151700,746306235,3760,3760,3760,3755,86
20230609,151600,745983195,3760,3760,3760,3755,1125
20230609,151500,741754095,3760,3760,3760,3755,687
20230609,151400,739173190,3760,3760,3760,3760,0
20230609,151300,739173190,3760,3760,3760,3760,0
20230609,151200,739173190,3760,3755,3760,3755,307
20230609,151100,738018975,3760,3760,3760,3760,0
20230609,151000,738018975,3760,3760,3760,3760,0
20230609,150900,738018975,3760,3755,3760,3755,213
20230609,150800,737218200,3745,3745,3745,3745,0
20230609,150700,737218200,3745,3745,3745,3745,0
20230609,150600,737218200,3745,3755,3755,3745,5000
20230609,150500,718473925,3760,3760,3760,3760,20
20230609,150400,718398725,3760,3760,3760,3760,180
20230609,150300,717721925,3755,3755,3755,3755,0
20230609,150200,717721925,3755,3755,3755,3755,300
20230609,150100,716595425,3755,3755,3755,3755,2479
20230609,150000,707286780,3750,3750,3750,3750,5
20230609,145900,707268030,3750,3750,3750,3750,333
20230609,145800,706019280,3755,3755,3755,3755,1
20230609,145700,706015525,3755,3750,3755,3750,137
20230609,145600,705501130,3755,3750,3755,3750,268
20230609,145500,704494795,3750,3750,3750,3750,3716
20230609,145400,690559795,3750,3750,3755,3750,27
20230609,145300,690458520,3755,3755,3755,3755,10
20230609,145200,690420970,3755,3755,3755,3750,353
20230609,145100,689095500,3755,3755,3755,3755,176
20230609,145000,688434620,3755,3755,3755,3755,249
20230609,144900,687499625,3755,3755,3755,3755,318
20230609,144800,686305535,3755,3755,3755,3755,300
20230609,144700,685179035,3755,3755,3755,3755,311
20230609,144600,684011230,3750,3755,3755,3750,134
20230609,144500,683508145,3755,3755,3755,3755,454
20230609,144400,681803375,3755,3755,3755,3755,58
20230609,144300,681585585,3755,3755,3755,3755,10
20230609,144200,681548035,3760,3755,3760,3755,160
20230609,144100,680946460,3750,3755,3755,3745,56
20230609,144000,680736435,3755,3755,3755,3755,10
20230609,143900,680698885,3760,3760,3760,3760,125
20230609,143800,680228885,3740,3740,3740,3740,8
20230609,143700,680198965,3755,3750,3755,3750,254
20230609,143600,679245310,3740,3740,3740,3740,8
20230609,143500,679215390,3755,3755,3755,3755,389
20230609,143400,677754695,3760,3740,3760,3740,49
20230609,143300,677570670,3750,3740,3750,3740,17
20230609,143200,677507000,3755,3755,3755,3755,159
20230609,143100,676909955,3755,3745,3755,3745,17
20230609,143000,676846200,3755,3755,3755,3755,0
20230609,142900,676846200,3755,3755,3755,3755,168
20230609,142800,676215360,3750,3735,3750,3735,95
20230609,142700,675859230,3745,3745,3745,3745,0
20230609,142600,675859230,3745,3750,3750,3735,5953
20230609,142500,653562545,3755,3755,3755,3755,666
20230609,142400,651061715,3755,3755,3755,3755,309
20230609,142300,649901420,3755,3760,3760,3755,366
20230609,142200,648526260,3760,3760,3760,3760,0
20230609,142100,648526260,3760,3760,3760,3760,110
20230609,142000,648112660,3760,3760,3760,3760,369
20230609,141900,646725220,3760,3760,3760,3760,11
20230609,141800,646683860,3760,3760,3765,3760,156
20230609,141700,646096635,3760,3760,3760,3760,18
20230609,141600,646028955,3765,3760,3765,3760,162
20230609,141500,645419175,3765,3760,3765,3760,27
20230609,141400,645317605,3765,3760,3765,3760,142
20230609,141300,644783050,3760,3760,3760,3760,0
20230609,141200,644783050,3760,3760,3760,3760,88
20230609,141100,644452170,3755,3760,3760,3755,13
20230609,141000,644403340,3755,3755,3755,3755,8
20230609,140900,644373300,3760,3760,3760,3760,153
20230609,140800,643798020,3765,3760,3765,3760,10
20230609,140700,643760415,3765,3765,3765,3765,4046
20230609,140600,628527225,3760,3760,3760,3760,0
20230609,140500,628527225,3760,3760,3760,3760,26
20230609,140400,628429465,3760,3760,3760,3760,8
20230609,140300,628399385,3760,3760,3760,3760,185
20230609,140200,627703785,3760,3760,3760,3760,173
20230609,140100,627053305,3760,3755,3760,3755,1728
20230609,140000,620557530,3755,3755,3755,3755,187
20230609,135900,619855345,3755,3755,3755,3755,118
20230609,135800,619412255,3755,3755,3755,3755,200
20230609,135700,618661255,3755,3755,3755,3755,0
20230609,135600,618661255,3755,3755,3755,3755,33
20230609,135500,618537340,3755,3755,3755,3755,2584
20230609,135400,608834420,3755,3755,3755,3755,8
20230609,135300,608804380,3755,3755,3755,3755,9
20230609,135200,608770585,3755,3755,3755,3755,0
20230609,135100,608770585,3755,3755,3755,3755,21
20230609,135000,608691730,3755,3755,3755,3755,0
20230609,134900,608691730,3755,3755,3755,3755,18
20230609,134800,608624140,3755,3755,3755,3755,0
20230609,134700,608624140,3755,3755,3755,3755,15
20230609,134600,608567815,3755,3750,3760,3750,7104
20230609,134500,581893845,3740,3740,3740,3740,100
20230609,134400,581519845,3740,3740,3740,3740,0
20230609,134300,581519845,3740,3740,3740,3740,28
20230609,134200,581415125,3745,3745,3745,3745,103
20230609,134100,581029390,3745,3745,3745,3745,8
20230609,134000,580999430,3745,3745,3745,3745,9
20230609,133900,580965725,3750,3750,3750,3750,1143
20230609,133800,576679475,3750,3750,3750,3750,23
20230609,133700,576593225,3750,3750,3750,3750,13
20230609,133600,576544475,3750,3750,3750,3750,0
20230609,133500,576544475,3750,3750,3750,3750,8
20230609,133400,576514475,3750,3750,3750,3750,24
20230609,133300,576424475,3755,3750,3755,3750,18
20230609,133200,576356925,3750,3745,3750,3745,1098
20230609,133100,572239475,3750,3750,3750,3730,6432
20230609,133000,548209575,3750,3750,3750,3750,368
20230609,132900,546829575,3755,3750,3755,3750,20
20230609,132800,546754555,3740,3740,3740,3740,8
20230609,132700,546724635,3745,3750,3750,3745,19
20230609,132600,546653435,3730,3730,3730,3730,0
20230609,132500,546653435,3730,3750,3750,3730,1814
20230609,132400,539878830,3750,3750,3750,3750,22
20230609,132300,539796330,3750,3745,3750,3745,1506
20230609,132200,534155940,3745,3755,3755,3735,1854
20230609,132100,527221400,3750,3750,3750,3750,10
20230609,132000,527183900,3755,3755,3755,3755,232
20230609,131900,526312740,3755,3755,3755,3755,0
20230609,131800,526312740,3755,3755,3755,3755,51
20230609,131700,526121235,3755,3755,3755,3755,53
20230609,131600,525922220,3755,3755,3755,3755,4
20230609,131500,525907200,3755,3765,3765,3755,2747
20230609,131400,515578835,3760,3760,3760,3760,8
20230609,131300,515548755,3765,3765,3765,3765,0
20230609,131200,515548755,3765,3760,3765,3760,201
20230609,131100,514792080,3765,3765,3765,3765,50
20230609,131000,514603830,3765,3765,3765,3765,0
20230609,130900,514603830,3765,3760,3765,3760,227
20230609,130800,513749260,3765,3760,3765,3760,875
20230609,130700,510456210,3760,3755,3760,3755,18
20230609,130600,510388570,3755,3755,3755,3755,0
20230609,130500,510388570,3755,3755,3755,3755,10
20230609,130400,510351020,3755,3755,3755,3755,8
20230609,130300,510320980,3760,3755,3760,3755,43
20230609,130200,510159340,3755,3760,3760,3755,85
20230609,130100,509839780,3760,3755,3760,3755,10
20230609,130000,509802185,3755,3755,3755,3755,3
20230609,125900,509790920,3745,3750,3755,3745,5017
20230609,125800,490992390,3760,3760,3760,3760,5
20230609,125700,490973590,3760,3760,3760,3760,14
20230609,125600,490920950,3760,3750,3760,3750,22
20230609,125500,490838360,3760,3760,3760,3760,0
20230609,125400,490838360,3760,3760,3760,3760,3
20230609,125300,490827080,3750,3765,3765,3750,2098
20230609,125200,482948270,3755,3755,3755,3755,0
20230609,125100,482948270,3755,3765,3765,3755,12
20230609,125000,482903170,3765,3765,3765,3765,44
20230609,124900,482737510,3765,3765,3765,3765,56
20230609,124800,482526670,3765,3760,3765,3760,476
20230609,124700,480735135,3760,3760,3760,3760,9
20230609,124600,480701295,3760,3760,3760,3760,33
20230609,124500,480577215,3750,3750,3750,3750,8
20230609,124400,480547215,3750,3750,3750,3750,0
20230609,124300,480547215,3750,3765,3765,3750,95
20230609,124200,480189660,3755,3755,3755,3755,0
20230609,124100,480189660,3755,3760,3760,3755,368
20230609,124000,478806180,3760,3760,3760,3760,17
20230609,123900,478742260,3765,3765,3765,3765,40
20230609,123800,478591660,3760,3760,3760,3760,8
20230609,123700,478561580,3760,3760,3760,3760,10
20230609,123600,478523980,3765,3765,3765,3765,20
20230609,123500,478448680,3760,3760,3760,3760,8
20230609,123400,478418600,3760,3760,3760,3760,1020
20230609,123300,474583400,3760,3765,3765,3760,2214
20230609,123200,466249035,3760,3760,3760,3760,8
20230609,123100,466218955,3760,3760,3760,3760,9
20230609,123000,466185115,3760,3760,3760,3760,8
20230609,122900,466155035,3760,3760,3760,3760,0
20230609,122800,466155035,3760,3760,3760,3760,10
20230609,122700,466117435,3760,3760,3760,3760,61
20230609,122600,465888075,3760,3760,3760,3760,1
20230609,122500,465884315,3760,3760,3760,3760,1009
20230609,122400,462090475,3760,3760,3760,3760,8
20230609,122300,462060395,3765,3765,3765,3765,138
20230609,122200,461540825,3760,3760,3760,3760,18
20230609,122100,461473145,3760,3760,3760,3760,0
20230609,122000,461473145,3760,3760,3760,3760,0
20230609,121900,461473145,3760,3760,3760,3760,39
20230609,121800,461326505,3760,3760,3760,3760,9
20230609,121700,461292665,3765,3765,3765,3765,176
20230609,121600,460630025,3765,3765,3765,3765,0
20230609,121500,460630025,3765,3765,3765,3765,511
20230609,121400,458706110,3760,3765,3765,3760,38
20230609,121300,458563080,3760,3760,3760,3760,0
20230609,121200,458563080,3760,3760,3760,3760,10
20230609,121100,458525480,3760,3765,3765,3760,9
20230609,121000,458491635,3765,3765,3765,3765,320
20230609,120900,457286835,3765,3760,3765,3760,18
20230609,120800,457219150,3765,3765,3765,3765,127
20230609,120700,456740995,3760,3760,3760,3760,0
20230609,120600,456740995,3760,3760,3760,3760,18
20230609,120500,456673315,3765,3765,3765,3765,18
20230609,120400,456605545,3765,3760,3765,3760,412
20230609,120300,455055680,3760,3760,3765,3760,36
20230609,120200,454920225,3765,3765,3765,3765,20
20230609,120100,454844925,3765,3765,3765,3760,342
20230609,120000,453557335,3765,3760,3765,3760,169
20230609,115900,452921100,3765,3760,3765,3760,153
20230609,115800,452345120,3765,3760,3765,3760,467
20230609,115700,450588405,3765,3760,3765,3760,20
20230609,115600,450513110,3760,3750,3765,3750,185
20230609,115500,449816745,3765,3750,3765,3750,280
20230609,115400,448764705,3750,3760,3760,3750,272
20230609,115300,447743520,3755,3750,3755,3750,18
20230609,115200,447675970,3760,3745,3760,3735,1918
20230609,115100,440501555,3745,3760,3760,3745,3459
20230609,115000,427534310,3750,3765,3765,3750,27
20230609,114900,427432775,3765,3765,3765,3765,19
20230609,114800,427361240,3750,3750,3750,3750,8
20230609,114700,427331240,3765,3760,3765,3750,451
20230609,114600,425637975,3765,3765,3765,3765,19
20230609,114500,425566440,3760,3760,3765,3760,43
20230609,114400,425404665,3760,3760,3760,3760,10
20230609,114300,425367065,3765,3745,3765,3745,346
20230609,114200,424064715,3745,3765,3765,3745,5002
20230609,114100,405290930,3765,3760,3765,3760,27
20230609,114000,405189320,3765,3760,3765,3760,5027
20230609,113900,386287705,3765,3760,3765,3760,743
20230609,113800,383493590,3760,3755,3760,3755,29
20230609,113700,383384600,3755,3765,3765,3755,2020
20230609,113600,375789345,3765,3765,3765,3765,0
20230609,113500,375789345,3765,3760,3765,3760,29
20230609,113400,375680200,3760,3765,3765,3760,28
20230609,113300,375574825,3765,3765,3765,3765,21
20230609,113200,375495760,3760,3765,3765,3760,27
20230609,113100,375394145,3760,3765,3765,3760,29
20230609,113000,375285010,3760,3760,3760,3760,100
20230609,112900,374909010,3760,3765,3765,3760,30
20230609,112800,374796115,3760,3760,3760,3755,2437
20230609,112700,365633045,3760,3760,3770,3760,1154
20230609,112600,361292595,3770,3765,3770,3765,407
20230609,112500,359759415,3760,3765,3765,3760,68
20230609,112400,359503640,3760,3765,3765,3760,308
20230609,112300,358344060,3765,3765,3765,3765,19
20230609,112200,358272525,3765,3760,3765,3760,29
20230609,112100,358163390,3760,3765,3765,3760,297
20230609,112000,357045225,3760,3755,3760,3755,151
20230609,111900,356477515,3755,3755,3755,3755,8
20230609,111800,356447475,3765,3765,3765,3765,312
20230609,111700,355272795,3765,3765,3765,3765,418
20230609,111600,353699025,3765,3760,3765,3755,4939
20230609,111500,335111190,3760,3760,3760,3760,29
20230609,111400,335002150,3760,3760,3760,3755,687
20230609,111300,332419820,3765,3765,3765,3765,1
20230609,111200,332416055,3765,3760,3765,3760,29
20230609,111100,332306920,3765,3760,3765,3760,143
20230609,111000,331768635,3760,3760,3760,3760,1261
20230609,110900,327027275,3755,3755,3760,3755,188
20230609,110800,326321190,3755,3760,3760,3755,1363
20230609,110700,321196350,3755,3760,3760,3755,1479
20230609,110600,315636060,3760,3755,3760,3755,37
20230609,110500,315497030,3755,3755,3755,3755,224
20230609,110400,314655910,3755,3755,3760,3755,79
20230609,110300,314359170,3755,3760,3760,3755,977
20230609,110200,310690440,3755,3755,3755,3755,740
20230609,110100,307911740,3750,3750,3750,3750,0
20230609,110000,307911740,3750,3750,3755,3750,52
20230609,105900,307716645,3755,3755,3755,3755,56
20230609,105800,307506365,3755,3755,3755,3750,28
20230609,105700,307401265,3755,3750,3755,3750,28
20230609,105600,307296170,3755,3750,3755,3750,2375
20230609,105500,298378105,3750,3750,3750,3745,2430
20230609,105400,289265645,3750,3745,3750,3745,39
20230609,105300,289119495,3745,3745,3750,3745,1108
20230609,105200,284964895,3750,3750,3750,3750,19
20230609,105100,284893645,3745,3750,3750,3745,33
20230609,105000,284769965,3745,3745,3745,3740,1212
20230609,104900,280231065,3745,3740,3745,3740,23
20230609,104800,280144950,3745,3745,3745,3745,19
20230609,104700,280073795,3740,3740,3745,3740,550
20230609,104600,278014200,3740,3745,3745,3740,1044
20230609,104500,274109590,3740,3740,3740,3735,1703
20230609,104400,267740410,3735,3740,3740,3735,318
20230609,104300,266551140,3745,3740,3745,3740,798
20230609,104200,263566525,3740,3740,3740,3735,1259
20230609,104100,258858040,3745,3745,3745,3740,49
20230609,104000,258674580,3745,3745,3745,3745,21
20230609,103900,258595935,3740,3745,3745,3740,64
20230609,103800,258356480,3740,3740,3740,3740,210
20230609,103700,257571080,3745,3740,3745,3740,27
20230609,103600,257470005,3745,3745,3745,3745,901
20230609,103500,254095760,3745,3740,3745,3740,4933
20230609,103400,235623555,3735,3740,3740,3735,234
20230609,103300,234748435,3740,3740,3740,3740,1485
20230609,103200,229194535,3735,3735,3735,3735,18
20230609,103100,229127305,3735,3735,3740,3735,184
20230609,103000,228439865,3740,3740,3740,3740,19
20230609,102900,228368805,3735,3735,3740,3735,38
20230609,102800,228226785,3735,3735,3735,3735,97
20230609,102700,227864490,3735,3735,3735,3735,19
20230609,102600,227793525,3730,3730,3730,3730,8
20230609,102500,227763685,3735,3735,3735,3730,39
20230609,102400,227618065,3735,3735,3735,3735,23
20230609,102300,227532160,3735,3735,3735,3735,15
20230609,102200,227476135,3740,3740,3740,3740,19
20230609,102100,227405075,3740,3735,3740,3735,3185
20230609,102000,215502925,3730,3730,3730,3730,19
20230609,101900,215432055,3735,3730,3735,3730,28
20230609,101800,215327520,3730,3735,3735,3730,27
20230609,101700,215226715,3735,3730,3735,3730,629
20230609,101600,212877435,3730,3735,3735,3730,30
20230609,101500,212765440,3730,3735,3735,3730,185
20230609,101400,212074535,3735,3735,3735,3735,565
20230609,101300,209964260,3735,3730,3735,3730,200
20230609,101200,209217345,3735,3735,3735,3735,827
20230609,101100,206128500,3735,3730,3735,3730,40
20230609,101000,205979205,3735,3740,3740,3735,209
20230609,100900,205198480,3740,3730,3740,3730,482
20230609,100800,203400465,3730,3730,3730,3725,200
20230609,100700,202654755,3730,3730,3730,3730,19
20230609,100600,202583885,3725,3730,3730,3725,29
20230609,100500,202475765,3725,3730,3730,3725,26
20230609,100400,202378825,3725,3725,3725,3725,9
20230609,100300,202345300,3735,3725,3735,3715,2126
20230609,100200,194419240,3725,3725,3725,3725,21
20230609,100100,194341015,3725,3725,3725,3725,5
20230609,100000,194322390,3725,3725,3725,3725,18
20230609,095900,194255340,3725,3725,3725,3725,9
20230609,095800,194221815,3705,3705,3705,3705,0
20230609,095700,194221815,3705,3705,3705,3705,22
20230609,095600,194140305,3730,3705,3730,3705,481
20230609,095500,192351185,3705,3715,3715,3705,2252
20230609,095400,183987165,3715,3715,3715,3715,10
20230609,095300,183950015,3720,3720,3720,3720,439
20230609,095200,182316935,3720,3720,3720,3715,295
20230609,095100,181219575,3715,3715,3715,3715,9
20230609,095000,181186140,3715,3715,3715,3715,8
20230609,094900,181156420,3715,3715,3715,3715,13
20230609,094800,181108125,3715,3715,3715,3715,10
20230609,094700,181070975,3715,3715,3720,3715,1209
20230609,094600,176579535,3720,3715,3725,3715,2020
20230609,094500,169066360,3715,3715,3715,3715,11
20230609,094400,169025495,3715,3715,3715,3715,0
20230609,094300,169025495,3715,3715,3715,3715,68
20230609,094200,168772875,3715,3715,3715,3715,23
20230609,094100,168687430,3715,3695,3715,3695,9
20230609,094000,168654015,3700,3715,3715,3700,641
20230609,093900,166279105,3700,3705,3710,3690,12529
20230609,093800,119994660,3695,3720,3720,3695,7501
20230609,093700,92187335,3720,3720,3720,3720,0
20230609,093600,92187335,3720,3725,3725,3720,219
20230609,093500,91371685,3725,3725,3725,3725,1
20230609,093400,91367960,3725,3725,3725,3725,51
20230609,093300,91177985,3725,3725,3725,3725,44
20230609,093200,91014085,3725,3725,3725,3725,1
20230609,093100,91010360,3725,3725,3725,3725,3
20230609,093000,90999185,3725,3725,3725,3725,0
20230609,092900,90999185,3725,3725,3725,3725,0
20230609,092800,90999185,3725,3725,3725,3725,89
20230609,092700,90667660,3725,3725,3725,3725,130
20230609,092600,90183410,3720,3720,3720,3720,0
20230609,092500,90183410,3720,3730,3730,3720,1000
20230609,092400,86459420,3745,3745,3745,3745,298
20230609,092300,85343410,3730,3720,3730,3720,2094
20230609,092200,77553720,3720,3725,3725,3720,4827
20230609,092100,59586600,3725,3725,3725,3725,10
20230609,092000,59549350,3725,3725,3725,3725,348
20230609,091900,58253050,3725,3725,3725,3725,0
20230609,091800,58253050,3725,3725,3725,3725,0
20230609,091700,58253050,3725,3725,3725,3725,0
20230609,091600,58253050,3725,3730,3730,3720,2189
20230609,091500,50095165,3730,3730,3730,3730,51
20230609,091400,49904935,3735,3730,3735,3730,181
20230609,091300,49229280,3735,3735,3735,3735,300
20230609,091200,48108780,3730,3730,3730,3730,240
20230609,091100,47213580,3735,3730,3750,3730,3421
20230609,091000,34445545,3725,3730,3730,3725,267
20230609,090900,33450015,3730,3730,3730,3730,1557
20230609,090800,27642405,3735,3730,3735,3730,26
20230609,090700,27545310,3730,3730,3730,3730,9
20230609,090600,27511740,3735,3735,3735,3735,87
20230609,090500,27186795,3740,3735,3740,3735,552
20230609,090400,25124075,3740,3740,3740,3740,1
20230609,090300,25120335,3740,3735,3750,3735,1382
20230609,090200,19954415,3735,3735,3735,3735,78
20230609,090100,19663085,3735,3740,3740,3735,1645
20230609,090000,13513820,3745,3740,3755,3740,3611