KissMeData/033130/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203000,200586740,2145,2145,2145,2145,4491
20230601,202900,200586740,2145,2145,2145,2145,0
20230601,202800,200586740,2145,2145,2145,2145,0
20230601,202700,200586740,2145,2145,2145,2145,0
20230601,202600,200586740,2145,2145,2145,2145,0
20230601,202500,200586740,2145,2145,2145,2145,0
20230601,202400,200586740,2145,2145,2145,2145,0
20230601,202300,200586740,2145,2145,2145,2145,0
20230601,202200,200586740,2145,2145,2145,2145,0
20230601,202100,200586740,2145,2145,2145,2145,0
20230601,202000,200586740,2145,2145,2145,2145,0
20230601,201900,200586740,2145,2145,2145,2145,0
20230601,201800,200586740,2145,2145,2145,2145,0
20230601,201700,200586740,2145,2145,2145,2145,0
20230601,201600,200586740,2145,2145,2145,2145,0
20230601,201500,200586740,2145,2145,2145,2145,0
20230601,201400,200586740,2145,2145,2145,2145,0
20230601,201300,200586740,2145,2145,2145,2145,0
20230601,201200,200586740,2145,2145,2145,2145,0
20230601,201100,200586740,2145,2145,2145,2145,0
20230601,201000,200586740,2145,2145,2145,2145,0
20230601,200900,200586740,2145,2145,2145,2145,0
20230601,200800,200586740,2145,2145,2145,2145,0
20230601,200700,200586740,2145,2145,2145,2145,0
20230601,200600,200586740,2145,2145,2145,2145,0
20230601,200500,200586740,2145,2145,2145,2145,0
20230601,200400,200586740,2145,2145,2145,2145,0
20230601,200300,200586740,2145,2145,2145,2145,0
20230601,200200,200586740,2145,2145,2145,2145,0
20230601,200100,200586740,2145,2145,2145,2145,0
20230601,200000,200586740,2145,2145,2145,2145,4491
20230601,195900,200586740,2145,2145,2145,2145,0
20230601,195800,200586740,2145,2145,2145,2145,0
20230601,195700,200586740,2145,2145,2145,2145,0
20230601,195600,200586740,2145,2145,2145,2145,0
20230601,195500,200586740,2145,2145,2145,2145,0
20230601,195400,200586740,2145,2145,2145,2145,0
20230601,195300,200586740,2145,2145,2145,2145,0
20230601,195200,200586740,2145,2145,2145,2145,0
20230601,195100,200586740,2145,2145,2145,2145,0
20230601,195000,200586740,2145,2145,2145,2145,0
20230601,194900,200586740,2145,2145,2145,2145,0
20230601,194800,200586740,2145,2145,2145,2145,0
20230601,194700,200586740,2145,2145,2145,2145,0
20230601,194600,200586740,2145,2145,2145,2145,0
20230601,194500,200586740,2145,2145,2145,2145,0
20230601,194400,200586740,2145,2145,2145,2145,0
20230601,194300,200586740,2145,2145,2145,2145,0
20230601,194200,200586740,2145,2145,2145,2145,0
20230601,194100,200586740,2145,2145,2145,2145,0
20230601,194000,200586740,2145,2145,2145,2145,0
20230601,193900,200586740,2145,2145,2145,2145,0
20230601,193800,200586740,2145,2145,2145,2145,0
20230601,193700,200586740,2145,2145,2145,2145,0
20230601,193600,200586740,2145,2145,2145,2145,0
20230601,193500,200586740,2145,2145,2145,2145,0
20230601,193400,200586740,2145,2145,2145,2145,0
20230601,193300,200586740,2145,2145,2145,2145,0
20230601,193200,200586740,2145,2145,2145,2145,0
20230601,193100,200586740,2145,2145,2145,2145,0
20230601,193000,200586740,2145,2145,2145,2145,4491
20230601,192900,200586740,2145,2145,2145,2145,0
20230601,192800,200586740,2145,2145,2145,2145,0
20230601,192700,200586740,2145,2145,2145,2145,0
20230601,192600,200586740,2145,2145,2145,2145,0
20230601,192500,200586740,2145,2145,2145,2145,0
20230601,192400,200586740,2145,2145,2145,2145,0
20230601,192300,200586740,2145,2145,2145,2145,0
20230601,192200,200586740,2145,2145,2145,2145,0
20230601,192100,200586740,2145,2145,2145,2145,0
20230601,192000,200586740,2145,2145,2145,2145,0
20230601,191900,200586740,2145,2145,2145,2145,0
20230601,191800,200586740,2145,2145,2145,2145,0
20230601,191700,200586740,2145,2145,2145,2145,0
20230601,191600,200586740,2145,2145,2145,2145,0
20230601,191500,200586740,2145,2145,2145,2145,0
20230601,191400,200586740,2145,2145,2145,2145,0
20230601,191300,200586740,2145,2145,2145,2145,0
20230601,191200,200586740,2145,2145,2145,2145,0
20230601,191100,200586740,2145,2145,2145,2145,0
20230601,191000,200586740,2145,2145,2145,2145,0
20230601,190900,200586740,2145,2145,2145,2145,0
20230601,190800,200586740,2145,2145,2145,2145,0
20230601,190700,200586740,2145,2145,2145,2145,0
20230601,190600,200586740,2145,2145,2145,2145,0
20230601,190500,200586740,2145,2145,2145,2145,0
20230601,190400,200586740,2145,2145,2145,2145,0
20230601,190300,200586740,2145,2145,2145,2145,0
20230601,190200,200586740,2145,2145,2145,2145,0
20230601,190100,200586740,2145,2145,2145,2145,0
20230601,190000,200586740,2145,2145,2145,2145,4491
20230601,185900,200586740,2145,2145,2145,2145,0
20230601,185800,200586740,2145,2145,2145,2145,0
20230601,185700,200586740,2145,2145,2145,2145,0
20230601,185600,200586740,2145,2145,2145,2145,0
20230601,185500,200586740,2145,2145,2145,2145,0
20230601,185400,200586740,2145,2145,2145,2145,0
20230601,185300,200586740,2145,2145,2145,2145,0
20230601,185200,200586740,2145,2145,2145,2145,0
20230601,185100,200586740,2145,2145,2145,2145,0
20230601,185000,200586740,2145,2145,2145,2145,0
20230601,184900,200586740,2145,2145,2145,2145,0
20230601,184800,200586740,2145,2145,2145,2145,0
20230601,184700,200586740,2145,2145,2145,2145,0
20230601,184600,200586740,2145,2145,2145,2145,0
20230601,184500,200586740,2145,2145,2145,2145,0
20230601,184400,200586740,2145,2145,2145,2145,0
20230601,184300,200586740,2145,2145,2145,2145,0
20230601,184200,200586740,2145,2145,2145,2145,0
20230601,184100,200586740,2145,2145,2145,2145,0
20230601,184000,200586740,2145,2145,2145,2145,0
20230601,183900,200586740,2145,2145,2145,2145,0
20230601,183800,200586740,2145,2145,2145,2145,0
20230601,183700,200586740,2145,2145,2145,2145,0
20230601,183600,200586740,2145,2145,2145,2145,0
20230601,183500,200586740,2145,2145,2145,2145,0
20230601,183400,200586740,2145,2145,2145,2145,0
20230601,183300,200586740,2145,2145,2145,2145,0
20230601,183200,200586740,2145,2145,2145,2145,0
20230601,183100,200586740,2145,2145,2145,2145,0
20230601,183000,200586740,2145,2145,2145,2145,4491
20230601,182900,200586740,2145,2145,2145,2145,0
20230601,182800,200586740,2145,2145,2145,2145,0
20230601,182700,200586740,2145,2145,2145,2145,0
20230601,182600,200586740,2145,2145,2145,2145,0
20230601,182500,200586740,2145,2145,2145,2145,0
20230601,182400,200586740,2145,2145,2145,2145,0
20230601,182300,200586740,2145,2145,2145,2145,0
20230601,182200,200586740,2145,2145,2145,2145,0
20230601,182100,200586740,2145,2145,2145,2145,0
20230601,182000,200586740,2145,2145,2145,2145,0
20230601,181900,200586740,2145,2145,2145,2145,0
20230601,181800,200586740,2145,2145,2145,2145,0
20230601,181700,200586740,2145,2145,2145,2145,0
20230601,181600,200586740,2145,2145,2145,2145,0
20230601,181500,200586740,2145,2145,2145,2145,0
20230601,181400,200586740,2145,2145,2145,2145,0
20230601,181300,200586740,2145,2145,2145,2145,0
20230601,181200,200586740,2145,2145,2145,2145,0
20230601,181100,200586740,2145,2145,2145,2145,0
20230601,181000,200586740,2145,2145,2145,2145,0
20230601,180900,200586740,2145,2145,2145,2145,0
20230601,180800,200586740,2145,2145,2145,2145,0
20230601,180700,200586740,2145,2145,2145,2145,0
20230601,180600,200586740,2145,2145,2145,2145,0
20230601,180500,200586740,2145,2145,2145,2145,0
20230601,180400,200586740,2145,2145,2145,2145,0
20230601,180300,200586740,2145,2145,2145,2145,0
20230601,180200,200586740,2145,2145,2145,2145,0
20230601,180100,200586740,2145,2145,2145,2145,0
20230601,180000,200586740,2145,2145,2145,2145,4491
20230601,175900,200586740,2145,2145,2145,2145,0
20230601,175800,200586740,2145,2145,2145,2145,0
20230601,175700,200586740,2145,2145,2145,2145,0
20230601,175600,200586740,2145,2145,2145,2145,0
20230601,175500,200586740,2145,2145,2145,2145,0
20230601,175400,200586740,2145,2145,2145,2145,0
20230601,175300,200586740,2145,2145,2145,2145,0
20230601,175200,200586740,2145,2145,2145,2145,0
20230601,175100,200586740,2145,2145,2145,2145,0
20230601,175000,200586740,2145,2145,2145,2145,0
20230601,174900,200586740,2145,2145,2145,2145,0
20230601,174800,200586740,2145,2145,2145,2145,0
20230601,174700,200586740,2145,2145,2145,2145,0
20230601,174600,200586740,2145,2145,2145,2145,0
20230601,174500,200586740,2145,2145,2145,2145,0
20230601,174400,200586740,2145,2145,2145,2145,0
20230601,174300,200586740,2145,2145,2145,2145,0
20230601,174200,200586740,2145,2145,2145,2145,0
20230601,174100,200586740,2145,2145,2145,2145,0
20230601,174000,200586740,2145,2145,2145,2145,0
20230601,173900,200586740,2145,2145,2145,2145,0
20230601,173800,200586740,2145,2145,2145,2145,0
20230601,173700,200586740,2145,2145,2145,2145,0
20230601,173600,200586740,2145,2145,2145,2145,0
20230601,173500,200586740,2145,2145,2145,2145,0
20230601,173400,200586740,2145,2145,2145,2145,0
20230601,173300,200586740,2145,2145,2145,2145,0
20230601,173200,200586740,2145,2145,2145,2145,0
20230601,173100,200586740,2145,2145,2145,2145,0
20230601,173000,200586740,2145,2145,2145,2145,4491
20230601,172900,200586740,2145,2145,2145,2145,0
20230601,172800,200586740,2145,2145,2145,2145,0
20230601,172700,200586740,2145,2145,2145,2145,0
20230601,172600,200586740,2145,2145,2145,2145,0
20230601,172500,200586740,2145,2145,2145,2145,0
20230601,172400,200586740,2145,2145,2145,2145,0
20230601,172300,200586740,2145,2145,2145,2145,0
20230601,172200,200586740,2145,2145,2145,2145,0
20230601,172100,200586740,2145,2145,2145,2145,0
20230601,172000,200586740,2145,2145,2145,2145,0
20230601,171900,200586740,2145,2145,2145,2145,0
20230601,171800,200586740,2145,2145,2145,2145,0
20230601,171700,200586740,2145,2145,2145,2145,0
20230601,171600,200586740,2145,2145,2145,2145,0
20230601,171500,200586740,2145,2145,2145,2145,0
20230601,171400,200586740,2145,2145,2145,2145,0
20230601,171300,200586740,2145,2145,2145,2145,0
20230601,171200,200586740,2145,2145,2145,2145,0
20230601,171100,200586740,2145,2145,2145,2145,0
20230601,171000,200586740,2145,2145,2145,2145,0
20230601,170900,200586740,2145,2145,2145,2145,0
20230601,170800,200586740,2145,2145,2145,2145,0
20230601,170700,200586740,2145,2145,2145,2145,0
20230601,170600,200586740,2145,2145,2145,2145,0
20230601,170500,200586740,2145,2145,2145,2145,0
20230601,170400,200586740,2145,2145,2145,2145,0
20230601,170300,200586740,2145,2145,2145,2145,0
20230601,170200,200586740,2145,2145,2145,2145,0
20230601,170100,200586740,2145,2145,2145,2145,0
20230601,170000,200586740,2145,2145,2145,2145,4491
20230601,165900,200586740,2145,2145,2145,2145,0
20230601,165800,200586740,2145,2145,2145,2145,0
20230601,165700,200586740,2145,2145,2145,2145,0
20230601,165600,200586740,2145,2145,2145,2145,0
20230601,165500,200586740,2145,2145,2145,2145,0
20230601,165400,200586740,2145,2145,2145,2145,0
20230601,165300,200586740,2145,2145,2145,2145,0
20230601,165200,200586740,2145,2145,2145,2145,0
20230601,165100,200586740,2145,2145,2145,2145,0
20230601,165000,200586740,2145,2145,2145,2145,0
20230601,164900,200586740,2145,2145,2145,2145,0
20230601,164800,200586740,2145,2145,2145,2145,0
20230601,164700,200586740,2145,2145,2145,2145,0
20230601,164600,200586740,2145,2145,2145,2145,0
20230601,164500,200586740,2145,2145,2145,2145,0
20230601,164400,200586740,2145,2145,2145,2145,0
20230601,164300,200586740,2145,2145,2145,2145,0
20230601,164200,200586740,2145,2145,2145,2145,0
20230601,164100,200586740,2145,2145,2145,2145,0
20230601,164000,200586740,2145,2145,2145,2145,0
20230601,163900,200586740,2145,2145,2145,2145,0
20230601,163800,200586740,2145,2145,2145,2145,0
20230601,163700,200586740,2145,2145,2145,2145,0
20230601,163600,200586740,2145,2145,2145,2145,0
20230601,163500,200586740,2145,2145,2145,2145,0
20230601,163400,200586740,2145,2145,2145,2145,0
20230601,163300,200586740,2145,2145,2145,2145,0
20230601,163200,200586740,2145,2145,2145,2145,0
20230601,163100,200586740,2145,2145,2145,2145,0
20230601,163000,200586740,2145,2145,2145,2145,4491
20230601,162900,200586740,2145,2145,2145,2145,0
20230601,162800,200586740,2145,2145,2145,2145,0
20230601,162700,200586740,2145,2145,2145,2145,0
20230601,162600,200586740,2145,2145,2145,2145,0
20230601,162500,200586740,2145,2145,2145,2145,0
20230601,162400,200586740,2145,2145,2145,2145,0
20230601,162300,200586740,2145,2145,2145,2145,0
20230601,162200,200586740,2145,2145,2145,2145,0
20230601,162100,200586740,2145,2145,2145,2145,0
20230601,162000,200586740,2145,2145,2145,2145,0
20230601,161900,200586740,2145,2145,2145,2145,0
20230601,161800,200586740,2145,2145,2145,2145,0
20230601,161700,200586740,2145,2145,2145,2145,0
20230601,161600,200586740,2145,2145,2145,2145,0
20230601,161500,200586740,2145,2145,2145,2145,0
20230601,161400,200586740,2145,2145,2145,2145,0
20230601,161300,200586740,2145,2145,2145,2145,0
20230601,161200,200586740,2145,2145,2145,2145,0
20230601,161100,200586740,2145,2145,2145,2145,0
20230601,161000,200586740,2145,2145,2145,2145,0
20230601,160900,200586740,2145,2145,2145,2145,0
20230601,160800,200586740,2145,2145,2145,2145,0
20230601,160700,200586740,2145,2145,2145,2145,0
20230601,160600,200586740,2145,2145,2145,2145,0
20230601,160500,200586740,2145,2145,2145,2145,0
20230601,160400,200586740,2145,2145,2145,2145,0
20230601,160300,200586740,2145,2145,2145,2145,0
20230601,160200,200586740,2145,2145,2145,2145,0
20230601,160100,200586740,2145,2145,2145,2145,0
20230601,160000,200586740,2145,2145,2145,2145,4491
20230601,155900,200586740,2145,2145,2145,2145,0
20230601,155800,200586740,2145,2145,2145,2145,0
20230601,155700,200586740,2145,2145,2145,2145,0
20230601,155600,200586740,2145,2145,2145,2145,0
20230601,155500,200586740,2145,2145,2145,2145,0
20230601,155400,200586740,2145,2145,2145,2145,0
20230601,155300,200586740,2145,2145,2145,2145,0
20230601,155200,200586740,2145,2145,2145,2145,0
20230601,155100,200586740,2145,2145,2145,2145,0
20230601,155000,200586740,2145,2145,2145,2145,0
20230601,154900,200586740,2145,2145,2145,2145,0
20230601,154800,200586740,2145,2145,2145,2145,0
20230601,154700,200586740,2145,2145,2145,2145,0
20230601,154600,200586740,2145,2145,2145,2145,0
20230601,154500,200586740,2145,2145,2145,2145,0
20230601,154400,200586740,2145,2145,2145,2145,0
20230601,154300,200586740,2145,2145,2145,2145,0
20230601,154200,200586740,2145,2145,2145,2145,0
20230601,154100,200586740,2145,2145,2145,2145,0
20230601,154000,200586740,2145,2145,2145,2145,0
20230601,153900,200586740,2145,2145,2145,2145,0
20230601,153800,200586740,2145,2145,2145,2145,0
20230601,153700,200586740,2145,2145,2145,2145,0
20230601,153600,200586740,2145,2145,2145,2145,0
20230601,153500,200586740,2145,2145,2145,2145,0
20230601,153400,200586740,2145,2145,2145,2145,0
20230601,153300,200586740,2145,2145,2145,2145,0
20230601,153200,200586740,2145,2145,2145,2145,0
20230601,153100,200586740,2145,2145,2145,2145,0
20230601,153000,200586740,2145,2145,2145,2145,8982
20230601,152900,190953545,2145,2145,2145,2145,0
20230601,152800,190953545,2145,2145,2145,2145,0
20230601,152700,190953545,2145,2145,2145,2145,0
20230601,152600,190953545,2145,2145,2145,2145,0
20230601,152500,190953545,2145,2145,2145,2145,0
20230601,152400,190953545,2145,2145,2145,2145,0
20230601,152300,190953545,2145,2145,2145,2145,0
20230601,152200,190953545,2145,2145,2145,2145,0
20230601,152100,190953545,2145,2145,2145,2145,0
20230601,152000,190953545,2145,2145,2145,2145,0
20230601,151900,190953545,2145,2145,2145,2145,31
20230601,151800,190887050,2145,2145,2145,2145,0
20230601,151700,190887050,2145,2145,2145,2145,0
20230601,151600,190887050,2145,2145,2145,2145,1
20230601,151500,190884905,2140,2140,2140,2140,157
20230601,151400,190548925,2145,2145,2145,2145,0
20230601,151300,190548925,2145,2145,2145,2145,0
20230601,151200,190548925,2145,2145,2145,2145,211
20230601,151100,190096330,2145,2145,2145,2145,191
20230601,151000,189686635,2145,2140,2145,2140,1695
20230601,150900,186059160,2140,2140,2140,2140,50
20230601,150800,185952160,2140,2140,2140,2140,237
20230601,150700,185444980,2140,2140,2140,2140,50
20230601,150600,185337980,2140,2140,2140,2140,0
20230601,150500,185337980,2140,2140,2140,2140,0
20230601,150400,185337980,2140,2140,2140,2140,0
20230601,150300,185337980,2140,2140,2140,2140,51
20230601,150200,185228840,2140,2135,2140,2135,2001
20230601,150100,180956700,2140,2140,2140,2140,0
20230601,150000,180956700,2140,2140,2140,2140,0
20230601,145900,180956700,2140,2140,2140,2140,4
20230601,145800,180948140,2135,2135,2135,2135,0
20230601,145700,180948140,2135,2135,2135,2135,0
20230601,145600,180948140,2135,2135,2135,2135,802
20230601,145500,179235870,2140,2140,2140,2140,0
20230601,145400,179235870,2140,2140,2140,2140,0
20230601,145300,179235870,2140,2140,2140,2140,0
20230601,145200,179235870,2140,2140,2140,2140,1
20230601,145100,179233730,2135,2135,2135,2135,1000
20230601,145000,177098730,2140,2140,2140,2140,0
20230601,144900,177098730,2140,2140,2140,2140,3
20230601,144800,177092310,2135,2135,2135,2135,0
20230601,144700,177092310,2135,2135,2135,2135,0
20230601,144600,177092310,2135,2135,2135,2135,1000
20230601,144500,174957310,2140,2140,2140,2140,1000
20230601,144400,172817310,2140,2140,2140,2140,0
20230601,144300,172817310,2140,2140,2140,2140,0
20230601,144200,172817310,2140,2140,2140,2140,0
20230601,144100,172817310,2140,2140,2140,2140,0
20230601,144000,172817310,2140,2140,2140,2140,0
20230601,143900,172817310,2140,2140,2140,2140,0
20230601,143800,172817310,2140,2140,2140,2140,0
20230601,143700,172817310,2140,2140,2140,2140,0
20230601,143600,172817310,2140,2140,2140,2140,0
20230601,143500,172817310,2140,2140,2140,2140,0
20230601,143400,172817310,2140,2140,2140,2140,0
20230601,143300,172817310,2140,2140,2140,2140,0
20230601,143200,172817310,2140,2140,2140,2140,0
20230601,143100,172817310,2140,2140,2140,2140,1000
20230601,143000,170677310,2145,2145,2145,2145,0
20230601,142900,170677310,2145,2145,2145,2145,0
20230601,142800,170677310,2145,2145,2145,2145,0
20230601,142700,170677310,2145,2145,2145,2145,0
20230601,142600,170677310,2145,2145,2145,2145,0
20230601,142500,170677310,2145,2145,2145,2145,0
20230601,142400,170677310,2145,2145,2145,2145,0
20230601,142300,170677310,2145,2145,2145,2145,0
20230601,142200,170677310,2145,2145,2145,2145,0
20230601,142100,170677310,2145,2145,2145,2145,0
20230601,142000,170677310,2145,2145,2145,2145,0
20230601,141900,170677310,2145,2145,2145,2145,0
20230601,141800,170677310,2145,2145,2145,2145,0
20230601,141700,170677310,2145,2145,2145,2145,0
20230601,141600,170677310,2145,2145,2145,2145,0
20230601,141500,170677310,2145,2145,2145,2145,0
20230601,141400,170677310,2145,2145,2145,2145,0
20230601,141300,170677310,2145,2145,2145,2145,0
20230601,141200,170677310,2145,2145,2145,2145,0
20230601,141100,170677310,2145,2145,2145,2145,0
20230601,141000,170677310,2145,2145,2145,2145,466
20230601,140900,169677740,2145,2145,2145,2145,3
20230601,140800,169671305,2140,2140,2140,2140,0
20230601,140700,169671305,2140,2140,2140,2140,0
20230601,140600,169671305,2140,2140,2140,2140,0
20230601,140500,169671305,2140,2140,2140,2140,9900
20230601,140400,148485305,2140,2140,2140,2140,0
20230601,140300,148485305,2140,2140,2140,2140,101
20230601,140200,148269165,2145,2145,2145,2145,0
20230601,140100,148269165,2145,2145,2145,2145,0
20230601,140000,148269165,2145,2145,2145,2145,0
20230601,135900,148269165,2145,2145,2145,2145,0
20230601,135800,148269165,2145,2145,2145,2145,0
20230601,135700,148269165,2145,2145,2145,2145,1
20230601,135600,148267020,2140,2140,2140,2140,0
20230601,135500,148267020,2140,2140,2140,2140,1
20230601,135400,148264880,2140,2140,2140,2140,0
20230601,135300,148264880,2140,2140,2140,2140,0
20230601,135200,148264880,2140,2140,2140,2140,0
20230601,135100,148264880,2140,2140,2140,2140,0
20230601,135000,148264880,2140,2140,2140,2140,0
20230601,134900,148264880,2140,2140,2140,2140,0
20230601,134800,148264880,2140,2140,2140,2140,0
20230601,134700,148264880,2140,2140,2140,2140,0
20230601,134600,148264880,2140,2140,2140,2140,0
20230601,134500,148264880,2140,2140,2140,2140,0
20230601,134400,148264880,2140,2140,2140,2140,31
20230601,134300,148198540,2135,2135,2135,2135,559
20230601,134200,147005075,2140,2140,2140,2140,0
20230601,134100,147005075,2140,2140,2140,2140,0
20230601,134000,147005075,2140,2140,2140,2140,0
20230601,133900,147005075,2140,2140,2140,2140,0
20230601,133800,147005075,2140,2140,2140,2140,0
20230601,133700,147005075,2140,2140,2140,2140,0
20230601,133600,147005075,2140,2140,2140,2140,0
20230601,133500,147005075,2140,2140,2140,2140,100
20230601,133400,146791075,2140,2140,2140,2140,200
20230601,133300,146363075,2140,2140,2140,2140,101
20230601,133200,146146935,2140,2140,2140,2140,0
20230601,133100,146146935,2140,2140,2140,2140,0
20230601,133000,146146935,2140,2140,2140,2140,0
20230601,132900,146146935,2140,2140,2140,2140,0
20230601,132800,146146935,2140,2140,2140,2140,20
20230601,132700,146104135,2145,2145,2145,2145,0
20230601,132600,146104135,2145,2145,2145,2145,0
20230601,132500,146104135,2145,2145,2145,2145,0
20230601,132400,146104135,2145,2145,2145,2145,0
20230601,132300,146104135,2145,2145,2145,2145,0
20230601,132200,146104135,2145,2145,2145,2145,0
20230601,132100,146104135,2145,2145,2145,2145,30
20230601,132000,146039785,2145,2145,2145,2145,0
20230601,131900,146039785,2145,2145,2145,2145,0
20230601,131800,146039785,2145,2145,2145,2145,1
20230601,131700,146037640,2140,2140,2140,2140,0
20230601,131600,146037640,2140,2140,2140,2140,0
20230601,131500,146037640,2140,2140,2140,2140,0
20230601,131400,146037640,2140,2140,2140,2140,2000
20230601,131300,141757640,2140,2140,2140,2140,0
20230601,131200,141757640,2140,2140,2140,2140,0
20230601,131100,141757640,2140,2140,2140,2140,165
20230601,131000,141404540,2140,2140,2140,2140,0
20230601,130900,141404540,2140,2140,2140,2140,0
20230601,130800,141404540,2140,2140,2140,2140,0
20230601,130700,141404540,2140,2140,2140,2140,3
20230601,130600,141398120,2145,2145,2145,2145,0
20230601,130500,141398120,2145,2145,2145,2145,3
20230601,130400,141391685,2140,2140,2140,2140,10
20230601,130300,141370285,2145,2145,2145,2145,0
20230601,130200,141370285,2145,2145,2145,2145,0
20230601,130100,141370285,2145,2145,2145,2145,1
20230601,130000,141368140,2145,2145,2145,2145,0
20230601,125900,141368140,2145,2145,2145,2145,1
20230601,125800,141365995,2145,2145,2145,2145,0
20230601,125700,141365995,2145,2145,2145,2145,0
20230601,125600,141365995,2145,2145,2145,2145,0
20230601,125500,141365995,2145,2145,2145,2145,81
20230601,125400,141192250,2145,2145,2145,2145,1
20230601,125300,141190105,2140,2140,2140,2140,0
20230601,125200,141190105,2140,2140,2140,2140,0
20230601,125100,141190105,2140,2140,2140,2140,0
20230601,125000,141190105,2140,2140,2140,2140,0
20230601,124900,141190105,2140,2140,2140,2140,0
20230601,124800,141190105,2140,2140,2140,2140,0
20230601,124700,141190105,2140,2140,2140,2140,0
20230601,124600,141190105,2140,2140,2140,2140,300
20230601,124500,140548105,2145,2145,2145,2145,0
20230601,124400,140548105,2145,2145,2145,2145,10
20230601,124300,140526655,2145,2145,2145,2145,0
20230601,124200,140526655,2145,2145,2145,2145,0
20230601,124100,140526655,2145,2145,2145,2145,2
20230601,124000,140522365,2150,2150,2150,2150,0
20230601,123900,140522365,2150,2150,2150,2150,0
20230601,123800,140522365,2150,2150,2150,2150,0
20230601,123700,140522365,2150,2150,2150,2150,0
20230601,123600,140522365,2150,2150,2150,2150,0
20230601,123500,140522365,2150,2150,2150,2150,3
20230601,123400,140515915,2150,2150,2150,2150,0
20230601,123300,140515915,2150,2150,2150,2150,0
20230601,123200,140515915,2150,2150,2150,2150,0
20230601,123100,140515915,2150,2150,2150,2150,0
20230601,123000,140515915,2150,2150,2150,2150,1
20230601,122900,140513765,2150,2150,2150,2150,0
20230601,122800,140513765,2150,2150,2150,2150,2
20230601,122700,140509465,2150,2150,2150,2150,0
20230601,122600,140509465,2150,2150,2150,2150,0
20230601,122500,140509465,2150,2150,2150,2150,200
20230601,122400,140079465,2150,2150,2150,2150,1
20230601,122300,140077315,2145,2145,2145,2145,0
20230601,122200,140077315,2145,2145,2145,2145,1
20230601,122100,140075170,2150,2150,2150,2150,0
20230601,122000,140075170,2150,2150,2150,2150,0
20230601,121900,140075170,2150,2150,2150,2150,0
20230601,121800,140075170,2150,2150,2150,2150,0
20230601,121700,140075170,2150,2150,2150,2150,0
20230601,121600,140075170,2150,2150,2150,2150,0
20230601,121500,140075170,2150,2150,2150,2150,0
20230601,121400,140075170,2150,2150,2150,2150,0
20230601,121300,140075170,2150,2150,2150,2150,0
20230601,121200,140075170,2150,2150,2150,2150,0
20230601,121100,140075170,2150,2150,2150,2150,0
20230601,121000,140075170,2150,2150,2150,2150,0
20230601,120900,140075170,2150,2150,2150,2150,0
20230601,120800,140075170,2150,2150,2150,2150,0
20230601,120700,140075170,2150,2150,2150,2150,1
20230601,120600,140073020,2140,2145,2145,2140,100
20230601,120500,139858970,2150,2150,2150,2150,0
20230601,120400,139858970,2150,2150,2150,2150,0
20230601,120300,139858970,2150,2150,2150,2150,0
20230601,120200,139858970,2150,2150,2150,2150,0
20230601,120100,139858970,2150,2150,2150,2150,0
20230601,120000,139858970,2150,2150,2150,2150,0
20230601,115900,139858970,2150,2150,2150,2150,0
20230601,115800,139858970,2150,2150,2150,2150,0
20230601,115700,139858970,2150,2150,2150,2150,0
20230601,115600,139858970,2150,2150,2150,2150,5
20230601,115500,139848220,2150,2150,2150,2150,0
20230601,115400,139848220,2150,2150,2150,2150,10
20230601,115300,139826720,2150,2150,2150,2150,0
20230601,115200,139826720,2150,2150,2150,2150,0
20230601,115100,139826720,2150,2150,2150,2150,0
20230601,115000,139826720,2150,2150,2150,2150,0
20230601,114900,139826720,2150,2140,2150,2140,82
20230601,114800,139651210,2150,2150,2150,2150,1
20230601,114700,139649060,2145,2145,2145,2145,100
20230601,114600,139434560,2145,2145,2145,2145,0
20230601,114500,139434560,2145,2145,2145,2145,0
20230601,114400,139434560,2145,2145,2145,2145,0
20230601,114300,139434560,2145,2145,2145,2145,0
20230601,114200,139434560,2145,2145,2145,2145,0
20230601,114100,139434560,2145,2150,2150,2145,5736
20230601,114000,127130825,2145,2145,2145,2145,5
20230601,113900,127120100,2150,2150,2150,2150,1
20230601,113800,127117950,2155,2155,2155,2155,0
20230601,113700,127117950,2155,2155,2155,2155,0
20230601,113600,127117950,2155,2155,2155,2155,0
20230601,113500,127117950,2155,2155,2155,2155,0
20230601,113400,127117950,2155,2155,2155,2155,0
20230601,113300,127117950,2155,2155,2155,2155,1
20230601,113200,127115795,2145,2145,2145,2145,0
20230601,113100,127115795,2145,2145,2145,2145,0
20230601,113000,127115795,2145,2145,2145,2145,400
20230601,112900,126257795,2150,2150,2150,2150,12739
20230601,112800,98868945,2150,2150,2150,2150,2340
20230601,112700,93837945,2150,2140,2150,2140,10070
20230601,112600,72217205,2140,2140,2140,2140,0
20230601,112500,72217205,2140,2140,2140,2140,30
20230601,112400,72153005,2135,2135,2135,2135,0
20230601,112300,72153005,2135,2135,2135,2135,0
20230601,112200,72153005,2135,2135,2135,2135,0
20230601,112100,72153005,2135,2135,2135,2135,0
20230601,112000,72153005,2135,2135,2135,2135,0
20230601,111900,72153005,2135,2135,2135,2135,0
20230601,111800,72153005,2135,2135,2135,2135,0
20230601,111700,72153005,2135,2135,2135,2135,0
20230601,111600,72153005,2135,2135,2135,2135,0
20230601,111500,72153005,2135,2135,2135,2135,0
20230601,111400,72153005,2135,2135,2135,2135,0
20230601,111300,72153005,2135,2135,2135,2135,0
20230601,111200,72153005,2135,2135,2135,2135,0
20230601,111100,72153005,2135,2135,2135,2135,0
20230601,111000,72153005,2135,2135,2135,2135,0
20230601,110900,72153005,2135,2135,2135,2135,0
20230601,110800,72153005,2135,2135,2135,2135,0
20230601,110700,72153005,2135,2135,2135,2135,0
20230601,110600,72153005,2135,2135,2135,2135,0
20230601,110500,72153005,2135,2135,2135,2135,0
20230601,110400,72153005,2135,2135,2135,2135,0
20230601,110300,72153005,2135,2135,2135,2135,0
20230601,110200,72153005,2135,2135,2135,2135,0
20230601,110100,72153005,2135,2135,2135,2135,0
20230601,110000,72153005,2135,2135,2135,2135,0
20230601,105900,72153005,2135,2135,2135,2135,0
20230601,105800,72153005,2135,2135,2135,2135,0
20230601,105700,72153005,2135,2135,2135,2135,0
20230601,105600,72153005,2135,2135,2135,2135,0
20230601,105500,72153005,2135,2135,2135,2135,41
20230601,105400,72065470,2135,2135,2135,2135,0
20230601,105300,72065470,2135,2135,2135,2135,0
20230601,105200,72065470,2135,2135,2135,2135,1401
20230601,105100,69074335,2140,2140,2140,2140,44
20230601,105000,68980175,2140,2140,2140,2140,0
20230601,104900,68980175,2140,2140,2140,2140,0
20230601,104800,68980175,2140,2140,2140,2140,0
20230601,104700,68980175,2140,2140,2140,2140,0
20230601,104600,68980175,2140,2140,2140,2140,0
20230601,104500,68980175,2140,2140,2140,2140,0
20230601,104400,68980175,2140,2140,2140,2140,6
20230601,104300,68967335,2145,2145,2145,2145,0
20230601,104200,68967335,2145,2145,2145,2145,0
20230601,104100,68967335,2145,2145,2145,2145,0
20230601,104000,68967335,2145,2145,2145,2145,0
20230601,103900,68967335,2145,2145,2145,2145,0
20230601,103800,68967335,2145,2145,2145,2145,100
20230601,103700,68752835,2145,2145,2145,2145,100
20230601,103600,68538335,2145,2145,2145,2145,3
20230601,103500,68531900,2135,2135,2135,2135,0
20230601,103400,68531900,2135,2135,2135,2135,5
20230601,103300,68521225,2145,2145,2145,2145,0
20230601,103200,68521225,2145,2145,2145,2140,479
20230601,103100,67496120,2140,2140,2140,2140,0
20230601,103000,67496120,2140,2140,2140,2140,657
20230601,102900,66090140,2140,2140,2140,2140,2
20230601,102800,66085860,2140,2140,2140,2140,500
20230601,102700,65015860,2135,2135,2135,2135,0
20230601,102600,65015860,2135,2135,2135,2135,0
20230601,102500,65015860,2135,2135,2135,2135,0
20230601,102400,65015860,2135,2135,2135,2135,0
20230601,102300,65015860,2135,2135,2135,2135,0
20230601,102200,65015860,2135,2135,2135,2135,0
20230601,102100,65015860,2135,2135,2135,2135,0
20230601,102000,65015860,2135,2135,2135,2135,0
20230601,101900,65015860,2135,2135,2135,2135,13
20230601,101800,64988105,2135,2135,2135,2135,181
20230601,101700,64601670,2135,2135,2135,2135,0
20230601,101600,64601670,2135,2135,2135,2135,0
20230601,101500,64601670,2135,2135,2135,2135,0
20230601,101400,64601670,2135,2135,2135,2135,0
20230601,101300,64601670,2135,2135,2135,2135,65
20230601,101200,64462895,2140,2140,2140,2140,0
20230601,101100,64462895,2140,2140,2140,2140,0
20230601,101000,64462895,2140,2140,2140,2140,0
20230601,100900,64462895,2140,2140,2140,2140,0
20230601,100800,64462895,2140,2140,2140,2140,0
20230601,100700,64462895,2140,2140,2140,2140,3
20230601,100600,64456475,2135,2135,2135,2135,501
20230601,100500,63386840,2140,2140,2140,2140,0
20230601,100400,63386840,2140,2140,2140,2140,0
20230601,100300,63386840,2140,2140,2140,2140,0
20230601,100200,63386840,2140,2140,2140,2140,0
20230601,100100,63386840,2140,2140,2140,2140,0
20230601,100000,63386840,2140,2140,2140,2140,0
20230601,095900,63386840,2140,2140,2140,2140,10
20230601,095800,63365440,2130,2130,2130,2130,0
20230601,095700,63365440,2130,2130,2130,2130,0
20230601,095600,63365440,2130,2130,2130,2130,10
20230601,095500,63344140,2135,2135,2135,2135,0
20230601,095400,63344140,2135,2135,2135,2135,0
20230601,095300,63344140,2135,2130,2135,2130,11632
20230601,095200,38516320,2125,2125,2125,2125,0
20230601,095100,38516320,2125,2125,2125,2125,0
20230601,095000,38516320,2125,2125,2125,2125,0
20230601,094900,38516320,2125,2125,2125,2125,0
20230601,094800,38516320,2125,2125,2125,2125,0
20230601,094700,38516320,2125,2125,2125,2125,0
20230601,094600,38516320,2125,2125,2125,2125,0
20230601,094500,38516320,2125,2125,2125,2125,0
20230601,094400,38516320,2125,2125,2125,2125,5
20230601,094300,38505695,2125,2125,2125,2125,533
20230601,094200,37373070,2125,2125,2125,2125,1300
20230601,094100,34610570,2130,2130,2130,2130,211
20230601,094000,34161140,2135,2135,2135,2135,0
20230601,093900,34161140,2135,2135,2135,2135,20
20230601,093800,34118440,2135,2135,2135,2135,0
20230601,093700,34118440,2135,2135,2135,2135,0
20230601,093600,34118440,2135,2135,2135,2135,0
20230601,093500,34118440,2135,2135,2135,2135,360
20230601,093400,33349840,2135,2130,2135,2130,10560
20230601,093300,10856640,2130,2130,2130,2130,4
20230601,093200,10848120,2130,2130,2130,2130,0
20230601,093100,10848120,2130,2130,2130,2130,140
20230601,093000,10549920,2135,2135,2135,2135,0
20230601,092900,10549920,2135,2130,2135,2130,88
20230601,092800,10362440,2130,2130,2130,2130,0
20230601,092700,10362440,2130,2130,2130,2130,0
20230601,092600,10362440,2130,2130,2130,2130,0
20230601,092500,10362440,2130,2130,2130,2130,3344
20230601,092400,3239720,2130,2130,2130,2130,5
20230601,092300,3229070,2130,2130,2130,2130,0
20230601,092200,3229070,2130,2130,2130,2130,0
20230601,092100,3229070,2130,2130,2130,2130,1
20230601,092000,3226940,2130,2130,2130,2130,0
20230601,091900,3226940,2130,2130,2130,2130,0
20230601,091800,3226940,2130,2130,2130,2130,10
20230601,091700,3205640,2125,2125,2125,2125,3
20230601,091600,3199265,2130,2130,2130,2130,5
20230601,091500,3188615,2130,2130,2130,2130,10
20230601,091400,3167315,2130,2130,2130,2130,0
20230601,091300,3167315,2130,2130,2130,2130,0
20230601,091200,3167315,2130,2130,2130,2130,0
20230601,091100,3167315,2130,2130,2130,2130,0
20230601,091000,3167315,2130,2130,2130,2130,0
20230601,090900,3167315,2130,2120,2130,2120,80
20230601,090800,2997685,2120,2125,2125,2120,150
20230601,090700,2679625,2130,2130,2130,2130,2
20230601,090600,2675365,2130,2125,2130,2120,337
20230601,090500,1959250,2125,2125,2125,2125,0
20230601,090400,1959250,2125,2125,2125,2125,0
20230601,090300,1959250,2125,2125,2125,2125,40
20230601,090200,1874250,2125,2125,2125,2125,0
20230601,090100,1874250,2125,2125,2125,2125,0
20230601,090000,1874250,2125,2125,2125,2125,882