KissMeData/430220/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214200,30552925,2160,2140,2160,2135,99
20230601,214100,30552925,2160,2160,2160,2160,0
20230601,214000,30552925,2160,2160,2160,2160,0
20230601,213900,30552925,2160,2160,2160,2160,0
20230601,213800,30552925,2160,2160,2160,2160,0
20230601,213700,30552925,2160,2160,2160,2160,0
20230601,213600,30552925,2160,2160,2160,2160,0
20230601,213500,30552925,2160,2160,2160,2160,0
20230601,213400,30552925,2160,2160,2160,2160,0
20230601,213300,30552925,2160,2160,2160,2160,0
20230601,213200,30552925,2160,2160,2160,2160,0
20230601,213100,30552925,2160,2160,2160,2160,0
20230601,213000,30552925,2160,2160,2160,2160,0
20230601,212900,30552925,2160,2160,2160,2160,0
20230601,212800,30552925,2160,2160,2160,2160,0
20230601,212700,30552925,2160,2160,2160,2160,0
20230601,212600,30552925,2160,2160,2160,2160,0
20230601,212500,30552925,2160,2160,2160,2160,0
20230601,212400,30552925,2160,2160,2160,2160,0
20230601,212300,30552925,2160,2160,2160,2160,0
20230601,212200,30552925,2160,2160,2160,2160,0
20230601,212100,30552925,2160,2160,2160,2160,0
20230601,212000,30552925,2160,2160,2160,2160,0
20230601,211900,30552925,2160,2160,2160,2160,0
20230601,211800,30552925,2160,2160,2160,2160,0
20230601,211700,30552925,2160,2160,2160,2160,0
20230601,211600,30552925,2160,2160,2160,2160,0
20230601,211500,30552925,2160,2160,2160,2160,0
20230601,211400,30552925,2160,2160,2160,2160,0
20230601,211300,30552925,2160,2160,2160,2160,0
20230601,211200,30552925,2160,2140,2160,2135,99
20230601,211100,30552925,2160,2160,2160,2160,0
20230601,211000,30552925,2160,2160,2160,2160,0
20230601,210900,30552925,2160,2160,2160,2160,0
20230601,210800,30552925,2160,2160,2160,2160,0
20230601,210700,30552925,2160,2160,2160,2160,0
20230601,210600,30552925,2160,2160,2160,2160,0
20230601,210500,30552925,2160,2160,2160,2160,0
20230601,210400,30552925,2160,2160,2160,2160,0
20230601,210300,30552925,2160,2160,2160,2160,0
20230601,210200,30552925,2160,2160,2160,2160,0
20230601,210100,30552925,2160,2160,2160,2160,0
20230601,210000,30552925,2160,2160,2160,2160,0
20230601,205900,30552925,2160,2160,2160,2160,0
20230601,205800,30552925,2160,2160,2160,2160,0
20230601,205700,30552925,2160,2160,2160,2160,0
20230601,205600,30552925,2160,2160,2160,2160,0
20230601,205500,30552925,2160,2160,2160,2160,0
20230601,205400,30552925,2160,2160,2160,2160,0
20230601,205300,30552925,2160,2160,2160,2160,0
20230601,205200,30552925,2160,2160,2160,2160,0
20230601,205100,30552925,2160,2160,2160,2160,0
20230601,205000,30552925,2160,2160,2160,2160,0
20230601,204900,30552925,2160,2160,2160,2160,0
20230601,204800,30552925,2160,2160,2160,2160,0
20230601,204700,30552925,2160,2160,2160,2160,0
20230601,204600,30552925,2160,2160,2160,2160,0
20230601,204500,30552925,2160,2160,2160,2160,0
20230601,204400,30552925,2160,2160,2160,2160,0
20230601,204300,30552925,2160,2160,2160,2160,0
20230601,204200,30552925,2160,2140,2160,2135,99
20230601,204100,30552925,2160,2160,2160,2160,0
20230601,204000,30552925,2160,2160,2160,2160,0
20230601,203900,30552925,2160,2160,2160,2160,0
20230601,203800,30552925,2160,2160,2160,2160,0
20230601,203700,30552925,2160,2160,2160,2160,0
20230601,203600,30552925,2160,2160,2160,2160,0
20230601,203500,30552925,2160,2160,2160,2160,0
20230601,203400,30552925,2160,2160,2160,2160,0
20230601,203300,30552925,2160,2160,2160,2160,0
20230601,203200,30552925,2160,2160,2160,2160,0
20230601,203100,30552925,2160,2160,2160,2160,0
20230601,203000,30552925,2160,2160,2160,2160,0
20230601,202900,30552925,2160,2160,2160,2160,0
20230601,202800,30552925,2160,2160,2160,2160,0
20230601,202700,30552925,2160,2160,2160,2160,0
20230601,202600,30552925,2160,2160,2160,2160,0
20230601,202500,30552925,2160,2160,2160,2160,0
20230601,202400,30552925,2160,2160,2160,2160,0
20230601,202300,30552925,2160,2160,2160,2160,0
20230601,202200,30552925,2160,2160,2160,2160,0
20230601,202100,30552925,2160,2160,2160,2160,0
20230601,202000,30552925,2160,2160,2160,2160,0
20230601,201900,30552925,2160,2160,2160,2160,0
20230601,201800,30552925,2160,2160,2160,2160,0
20230601,201700,30552925,2160,2160,2160,2160,0
20230601,201600,30552925,2160,2160,2160,2160,0
20230601,201500,30552925,2160,2160,2160,2160,0
20230601,201400,30552925,2160,2160,2160,2160,0
20230601,201300,30552925,2160,2160,2160,2160,0
20230601,201200,30552925,2160,2140,2160,2135,99
20230601,201100,30552925,2160,2160,2160,2160,0
20230601,201000,30552925,2160,2160,2160,2160,0
20230601,200900,30552925,2160,2160,2160,2160,0
20230601,200800,30552925,2160,2160,2160,2160,0
20230601,200700,30552925,2160,2160,2160,2160,0
20230601,200600,30552925,2160,2160,2160,2160,0
20230601,200500,30552925,2160,2160,2160,2160,0
20230601,200400,30552925,2160,2160,2160,2160,0
20230601,200300,30552925,2160,2160,2160,2160,0
20230601,200200,30552925,2160,2160,2160,2160,0
20230601,200100,30552925,2160,2160,2160,2160,0
20230601,200000,30552925,2160,2160,2160,2160,0
20230601,195900,30552925,2160,2160,2160,2160,0
20230601,195800,30552925,2160,2160,2160,2160,0
20230601,195700,30552925,2160,2160,2160,2160,0
20230601,195600,30552925,2160,2160,2160,2160,0
20230601,195500,30552925,2160,2160,2160,2160,0
20230601,195400,30552925,2160,2160,2160,2160,0
20230601,195300,30552925,2160,2160,2160,2160,0
20230601,195200,30552925,2160,2160,2160,2160,0
20230601,195100,30552925,2160,2160,2160,2160,0
20230601,195000,30552925,2160,2160,2160,2160,0
20230601,194900,30552925,2160,2160,2160,2160,0
20230601,194800,30552925,2160,2160,2160,2160,0
20230601,194700,30552925,2160,2160,2160,2160,0
20230601,194600,30552925,2160,2160,2160,2160,0
20230601,194500,30552925,2160,2160,2160,2160,0
20230601,194400,30552925,2160,2160,2160,2160,0
20230601,194300,30552925,2160,2160,2160,2160,0
20230601,194200,30552925,2160,2140,2160,2135,99
20230601,194100,30552925,2160,2160,2160,2160,0
20230601,194000,30552925,2160,2160,2160,2160,0
20230601,193900,30552925,2160,2160,2160,2160,0
20230601,193800,30552925,2160,2160,2160,2160,0
20230601,193700,30552925,2160,2160,2160,2160,0
20230601,193600,30552925,2160,2160,2160,2160,0
20230601,193500,30552925,2160,2160,2160,2160,0
20230601,193400,30552925,2160,2160,2160,2160,0
20230601,193300,30552925,2160,2160,2160,2160,0
20230601,193200,30552925,2160,2160,2160,2160,0
20230601,193100,30552925,2160,2160,2160,2160,0
20230601,193000,30552925,2160,2160,2160,2160,0
20230601,192900,30552925,2160,2160,2160,2160,0
20230601,192800,30552925,2160,2160,2160,2160,0
20230601,192700,30552925,2160,2160,2160,2160,0
20230601,192600,30552925,2160,2160,2160,2160,0
20230601,192500,30552925,2160,2160,2160,2160,0
20230601,192400,30552925,2160,2160,2160,2160,0
20230601,192300,30552925,2160,2160,2160,2160,0
20230601,192200,30552925,2160,2160,2160,2160,0
20230601,192100,30552925,2160,2160,2160,2160,0
20230601,192000,30552925,2160,2160,2160,2160,0
20230601,191900,30552925,2160,2160,2160,2160,0
20230601,191800,30552925,2160,2160,2160,2160,0
20230601,191700,30552925,2160,2160,2160,2160,0
20230601,191600,30552925,2160,2160,2160,2160,0
20230601,191500,30552925,2160,2160,2160,2160,0
20230601,191400,30552925,2160,2160,2160,2160,0
20230601,191300,30552925,2160,2160,2160,2160,0
20230601,191200,30552925,2160,2140,2160,2135,99
20230601,191100,30552925,2160,2160,2160,2160,0
20230601,191000,30552925,2160,2160,2160,2160,0
20230601,190900,30552925,2160,2160,2160,2160,0
20230601,190800,30552925,2160,2160,2160,2160,0
20230601,190700,30552925,2160,2160,2160,2160,0
20230601,190600,30552925,2160,2160,2160,2160,0
20230601,190500,30552925,2160,2160,2160,2160,0
20230601,190400,30552925,2160,2160,2160,2160,0
20230601,190300,30552925,2160,2160,2160,2160,0
20230601,190200,30552925,2160,2160,2160,2160,0
20230601,190100,30552925,2160,2160,2160,2160,0
20230601,190000,30552925,2160,2160,2160,2160,0
20230601,185900,30552925,2160,2160,2160,2160,0
20230601,185800,30552925,2160,2160,2160,2160,0
20230601,185700,30552925,2160,2160,2160,2160,0
20230601,185600,30552925,2160,2160,2160,2160,0
20230601,185500,30552925,2160,2160,2160,2160,0
20230601,185400,30552925,2160,2160,2160,2160,0
20230601,185300,30552925,2160,2160,2160,2160,0
20230601,185200,30552925,2160,2160,2160,2160,0
20230601,185100,30552925,2160,2160,2160,2160,0
20230601,185000,30552925,2160,2160,2160,2160,0
20230601,184900,30552925,2160,2160,2160,2160,0
20230601,184800,30552925,2160,2160,2160,2160,0
20230601,184700,30552925,2160,2160,2160,2160,0
20230601,184600,30552925,2160,2160,2160,2160,0
20230601,184500,30552925,2160,2160,2160,2160,0
20230601,184400,30552925,2160,2160,2160,2160,0
20230601,184300,30552925,2160,2160,2160,2160,0
20230601,184200,30552925,2160,2140,2160,2135,99
20230601,184100,30552925,2160,2160,2160,2160,0
20230601,184000,30552925,2160,2160,2160,2160,0
20230601,183900,30552925,2160,2160,2160,2160,0
20230601,183800,30552925,2160,2160,2160,2160,0
20230601,183700,30552925,2160,2160,2160,2160,0
20230601,183600,30552925,2160,2160,2160,2160,0
20230601,183500,30552925,2160,2160,2160,2160,0
20230601,183400,30552925,2160,2160,2160,2160,0
20230601,183300,30552925,2160,2160,2160,2160,0
20230601,183200,30552925,2160,2160,2160,2160,0
20230601,183100,30552925,2160,2160,2160,2160,0
20230601,183000,30552925,2160,2160,2160,2160,0
20230601,182900,30552925,2160,2160,2160,2160,0
20230601,182800,30552925,2160,2160,2160,2160,0
20230601,182700,30552925,2160,2160,2160,2160,0
20230601,182600,30552925,2160,2160,2160,2160,0
20230601,182500,30552925,2160,2160,2160,2160,0
20230601,182400,30552925,2160,2160,2160,2160,0
20230601,182300,30552925,2160,2160,2160,2160,0
20230601,182200,30552925,2160,2160,2160,2160,0
20230601,182100,30552925,2160,2160,2160,2160,0
20230601,182000,30552925,2160,2160,2160,2160,0
20230601,181900,30552925,2160,2160,2160,2160,0
20230601,181800,30552925,2160,2160,2160,2160,0
20230601,181700,30552925,2160,2160,2160,2160,0
20230601,181600,30552925,2160,2160,2160,2160,0
20230601,181500,30552925,2160,2160,2160,2160,0
20230601,181400,30552925,2160,2160,2160,2160,0
20230601,181300,30552925,2160,2160,2160,2160,0
20230601,181200,30552925,2160,2140,2160,2135,99
20230601,181100,30552925,2160,2160,2160,2160,0
20230601,181000,30552925,2160,2160,2160,2160,0
20230601,180900,30552925,2160,2160,2160,2160,0
20230601,180800,30552925,2160,2160,2160,2160,0
20230601,180700,30552925,2160,2160,2160,2160,0
20230601,180600,30552925,2160,2160,2160,2160,0
20230601,180500,30552925,2160,2160,2160,2160,0
20230601,180400,30552925,2160,2160,2160,2160,0
20230601,180300,30552925,2160,2160,2160,2160,0
20230601,180200,30552925,2160,2160,2160,2160,0
20230601,180100,30552925,2160,2160,2160,2160,0
20230601,180000,30552925,2160,2160,2160,2160,0
20230601,175900,30552925,2160,2160,2160,2160,0
20230601,175800,30552925,2160,2160,2160,2160,0
20230601,175700,30552925,2160,2160,2160,2160,0
20230601,175600,30552925,2160,2160,2160,2160,0
20230601,175500,30552925,2160,2160,2160,2160,0
20230601,175400,30552925,2160,2160,2160,2160,0
20230601,175300,30552925,2160,2160,2160,2160,0
20230601,175200,30552925,2160,2160,2160,2160,0
20230601,175100,30552925,2160,2160,2160,2160,0
20230601,175000,30552925,2160,2160,2160,2160,0
20230601,174900,30552925,2160,2160,2160,2160,0
20230601,174800,30552925,2160,2160,2160,2160,0
20230601,174700,30552925,2160,2160,2160,2160,0
20230601,174600,30552925,2160,2160,2160,2160,0
20230601,174500,30552925,2160,2160,2160,2160,0
20230601,174400,30552925,2160,2160,2160,2160,0
20230601,174300,30552925,2160,2160,2160,2160,0
20230601,174200,30552925,2160,2140,2160,2135,99
20230601,174100,30552925,2160,2160,2160,2160,0
20230601,174000,30552925,2160,2160,2160,2160,0
20230601,173900,30552925,2160,2160,2160,2160,0
20230601,173800,30552925,2160,2160,2160,2160,0
20230601,173700,30552925,2160,2160,2160,2160,0
20230601,173600,30552925,2160,2160,2160,2160,0
20230601,173500,30552925,2160,2160,2160,2160,0
20230601,173400,30552925,2160,2160,2160,2160,0
20230601,173300,30552925,2160,2160,2160,2160,0
20230601,173200,30552925,2160,2160,2160,2160,0
20230601,173100,30552925,2160,2160,2160,2160,0
20230601,173000,30552925,2160,2160,2160,2160,0
20230601,172900,30552925,2160,2160,2160,2160,0
20230601,172800,30552925,2160,2160,2160,2160,0
20230601,172700,30552925,2160,2160,2160,2160,0
20230601,172600,30552925,2160,2160,2160,2160,0
20230601,172500,30552925,2160,2160,2160,2160,0
20230601,172400,30552925,2160,2160,2160,2160,0
20230601,172300,30552925,2160,2160,2160,2160,0
20230601,172200,30552925,2160,2160,2160,2160,0
20230601,172100,30552925,2160,2160,2160,2160,0
20230601,172000,30552925,2160,2160,2160,2160,0
20230601,171900,30552925,2160,2160,2160,2160,0
20230601,171800,30552925,2160,2160,2160,2160,0
20230601,171700,30552925,2160,2160,2160,2160,0
20230601,171600,30552925,2160,2160,2160,2160,0
20230601,171500,30552925,2160,2160,2160,2160,0
20230601,171400,30552925,2160,2160,2160,2160,0
20230601,171300,30552925,2160,2160,2160,2160,0
20230601,171200,30552925,2160,2140,2160,2135,99
20230601,171100,30552925,2160,2160,2160,2160,0
20230601,171000,30552925,2160,2160,2160,2160,0
20230601,170900,30552925,2160,2160,2160,2160,0
20230601,170800,30552925,2160,2160,2160,2160,0
20230601,170700,30552925,2160,2160,2160,2160,0
20230601,170600,30552925,2160,2160,2160,2160,0
20230601,170500,30552925,2160,2160,2160,2160,0
20230601,170400,30552925,2160,2160,2160,2160,0
20230601,170300,30552925,2160,2160,2160,2160,0
20230601,170200,30552925,2160,2160,2160,2160,0
20230601,170100,30552925,2160,2160,2160,2160,0
20230601,170000,30552925,2160,2160,2160,2160,0
20230601,165900,30552925,2160,2160,2160,2160,0
20230601,165800,30552925,2160,2160,2160,2160,0
20230601,165700,30552925,2160,2160,2160,2160,0
20230601,165600,30552925,2160,2160,2160,2160,0
20230601,165500,30552925,2160,2160,2160,2160,0
20230601,165400,30552925,2160,2160,2160,2160,0
20230601,165300,30552925,2160,2160,2160,2160,0
20230601,165200,30552925,2160,2160,2160,2160,0
20230601,165100,30552925,2160,2160,2160,2160,0
20230601,165000,30552925,2160,2160,2160,2160,0
20230601,164900,30552925,2160,2160,2160,2160,0
20230601,164800,30552925,2160,2160,2160,2160,0
20230601,164700,30552925,2160,2160,2160,2160,0
20230601,164600,30552925,2160,2160,2160,2160,0
20230601,164500,30552925,2160,2160,2160,2160,0
20230601,164400,30552925,2160,2160,2160,2160,0
20230601,164300,30552925,2160,2160,2160,2160,0
20230601,164200,30552925,2160,2140,2160,2135,99
20230601,164100,30552925,2160,2160,2160,2160,0
20230601,164000,30552925,2160,2160,2160,2160,0
20230601,163900,30552925,2160,2160,2160,2160,0
20230601,163800,30552925,2160,2160,2160,2160,0
20230601,163700,30552925,2160,2160,2160,2160,0
20230601,163600,30552925,2160,2160,2160,2160,0
20230601,163500,30552925,2160,2160,2160,2160,0
20230601,163400,30552925,2160,2160,2160,2160,0
20230601,163300,30552925,2160,2160,2160,2160,0
20230601,163200,30552925,2160,2160,2160,2160,0
20230601,163100,30552925,2160,2160,2160,2160,0
20230601,163000,30552925,2160,2160,2160,2160,0
20230601,162900,30552925,2160,2160,2160,2160,0
20230601,162800,30552925,2160,2160,2160,2160,0
20230601,162700,30552925,2160,2160,2160,2160,0
20230601,162600,30552925,2160,2160,2160,2160,0
20230601,162500,30552925,2160,2160,2160,2160,0
20230601,162400,30552925,2160,2160,2160,2160,0
20230601,162300,30552925,2160,2160,2160,2160,0
20230601,162200,30552925,2160,2160,2160,2160,0
20230601,162100,30552925,2160,2160,2160,2160,0
20230601,162000,30552925,2160,2160,2160,2160,0
20230601,161900,30552925,2160,2160,2160,2160,0
20230601,161800,30552925,2160,2160,2160,2160,0
20230601,161700,30552925,2160,2160,2160,2160,0
20230601,161600,30552925,2160,2160,2160,2160,0
20230601,161500,30552925,2160,2160,2160,2160,0
20230601,161400,30552925,2160,2160,2160,2160,0
20230601,161300,30552925,2160,2160,2160,2160,0
20230601,161200,30552925,2160,2140,2160,2135,99
20230601,161100,30552925,2160,2160,2160,2160,0
20230601,161000,30552925,2160,2160,2160,2160,0
20230601,160900,30552925,2160,2160,2160,2160,0
20230601,160800,30552925,2160,2160,2160,2160,0
20230601,160700,30552925,2160,2160,2160,2160,0
20230601,160600,30552925,2160,2160,2160,2160,0
20230601,160500,30552925,2160,2160,2160,2160,0
20230601,160400,30552925,2160,2160,2160,2160,0
20230601,160300,30552925,2160,2160,2160,2160,0
20230601,160200,30552925,2160,2160,2160,2160,0
20230601,160100,30552925,2160,2160,2160,2160,0
20230601,160000,30552925,2160,2160,2160,2160,0
20230601,155900,30552925,2160,2160,2160,2160,0
20230601,155800,30552925,2160,2160,2160,2160,0
20230601,155700,30552925,2160,2160,2160,2160,0
20230601,155600,30552925,2160,2160,2160,2160,0
20230601,155500,30552925,2160,2160,2160,2160,0
20230601,155400,30552925,2160,2160,2160,2160,0
20230601,155300,30552925,2160,2160,2160,2160,0
20230601,155200,30552925,2160,2160,2160,2160,0
20230601,155100,30552925,2160,2160,2160,2160,0
20230601,155000,30552925,2160,2160,2160,2160,0
20230601,154900,30552925,2160,2160,2160,2160,0
20230601,154800,30552925,2160,2160,2160,2160,0
20230601,154700,30552925,2160,2160,2160,2160,0
20230601,154600,30552925,2160,2160,2160,2160,0
20230601,154500,30552925,2160,2160,2160,2160,0
20230601,154400,30552925,2160,2160,2160,2160,0
20230601,154300,30552925,2160,2160,2160,2160,0
20230601,154200,30552925,2160,2140,2160,2135,99
20230601,154100,30552925,2160,2160,2160,2160,0
20230601,154000,30552925,2160,2160,2160,2160,0
20230601,153900,30552925,2160,2160,2160,2160,0
20230601,153800,30552925,2160,2160,2160,2160,0
20230601,153700,30552925,2160,2160,2160,2160,0
20230601,153600,30552925,2160,2160,2160,2160,0
20230601,153500,30552925,2160,2160,2160,2160,0
20230601,153400,30552925,2160,2160,2160,2160,0
20230601,153300,30552925,2160,2160,2160,2160,0
20230601,153200,30552925,2160,2160,2160,2160,0
20230601,153100,30552925,2160,2160,2160,2160,0
20230601,153000,30552925,2160,2160,2160,2160,0
20230601,152900,30552925,2160,2160,2160,2160,0
20230601,152800,30552925,2160,2160,2160,2160,0
20230601,152700,30552925,2160,2160,2160,2160,0
20230601,152600,30552925,2160,2160,2160,2160,0
20230601,152500,30552925,2160,2160,2160,2160,0
20230601,152400,30552925,2160,2160,2160,2160,0
20230601,152300,30552925,2160,2160,2160,2160,0
20230601,152200,30552925,2160,2160,2160,2160,0
20230601,152100,30552925,2160,2160,2160,2160,0
20230601,152000,30552925,2160,2160,2160,2160,0
20230601,151900,30552925,2160,2140,2160,2135,99
20230601,151800,30340120,2155,2140,2155,2135,37
20230601,151700,30260870,2140,2140,2140,2140,7
20230601,151600,30245890,2140,2155,2155,2140,12
20230601,151500,30220060,2140,2155,2155,2140,11
20230601,151400,30196445,2140,2145,2155,2140,36
20230601,151300,30119250,2160,2155,2160,2140,26
20230601,151200,30063240,2155,2140,2155,2135,45
20230601,151100,29966765,2160,2140,2160,2135,17
20230601,151000,29930215,2160,2140,2160,2135,44
20230601,150900,29835945,2150,2145,2150,2145,10
20230601,150800,29814450,2135,2140,2140,2135,7
20230601,150700,29799500,2160,2150,2160,2135,68
20230601,150600,29653325,2135,2135,2135,2135,33
20230601,150500,29582870,2135,2140,2140,2135,25
20230601,150400,29529380,2140,2140,2140,2140,7
20230601,150300,29514400,2140,2140,2140,2140,24
20230601,150200,29463040,2160,2135,2160,2135,27
20230601,150100,29405135,2135,2140,2140,2135,6027
20230601,150000,16524215,2140,2140,2140,2140,25
20230601,145900,16470715,2140,2140,2140,2140,33
20230601,145800,16400095,2140,2140,2140,2140,25
20230601,145700,16346595,2140,2140,2140,2140,7
20230601,145600,16331615,2140,2140,2140,2140,33
20230601,145500,16260995,2140,2140,2140,2140,25
20230601,145400,16207495,2140,2140,2140,2140,27
20230601,145300,16149715,2140,2140,2140,2140,25
20230601,145200,16096215,2140,2140,2140,2140,6
20230601,145100,16083375,2140,2145,2145,2140,36
20230601,145000,16006325,2140,2150,2160,2140,37
20230601,144900,15926800,2140,2140,2140,2140,33
20230601,144800,15856180,2140,2140,2140,2140,26
20230601,144700,15800540,2140,2140,2140,2140,7
20230601,144600,15785560,2140,2140,2140,2140,18
20230601,144500,15747040,2140,2155,2160,2140,26
20230601,144400,15691085,2140,2140,2155,2140,35
20230601,144300,15616035,2140,2140,2140,2140,7
20230601,144200,15601055,2160,2140,2160,2140,36
20230601,144100,15523685,2140,2140,2140,2140,52
20230601,144000,15412405,2140,2140,2140,2140,7
20230601,143900,15397425,2140,2140,2140,2140,24
20230601,143800,15346065,2140,2140,2140,2140,0
20230601,143700,15346065,2140,2145,2160,2140,39
20230601,143600,15262370,2140,2140,2140,2140,52
20230601,143500,15151090,2140,2140,2140,2140,6
20230601,143400,15138250,2140,2140,2140,2140,42
20230601,143300,15048370,2140,2140,2140,2140,7
20230601,143200,15033390,2155,2140,2155,2140,34
20230601,143100,14960480,2140,2140,2140,2140,0
20230601,143000,14960480,2140,2145,2145,2140,22
20230601,142900,14913315,2140,2140,2140,2140,52
20230601,142800,14802035,2140,2140,2140,2140,6
20230601,142700,14789195,2140,2140,2140,2140,25
20230601,142600,14735695,2140,2140,2140,2140,34
20230601,142500,14662935,2140,2140,2140,2140,24
20230601,142400,14611575,2145,2140,2145,2140,64
20230601,142300,14474605,2140,2140,2140,2140,0
20230601,142200,14474605,2140,2145,2145,2140,9
20230601,142100,14455335,2140,2140,2140,2140,33
20230601,142000,14384715,2140,2140,2140,2140,25
20230601,141900,14331215,2140,2140,2140,2140,7
20230601,141800,14316235,2160,2155,2160,2140,36
20230601,141700,14238680,2140,2140,2155,2140,35
20230601,141600,14163630,2160,2140,2160,2140,17
20230601,141500,14127050,2160,2140,2160,2140,28
20230601,141400,14066930,2160,2140,2160,2140,36
20230601,141300,13989425,2160,2150,2160,2140,43
20230601,141200,13896865,2160,2155,2160,2150,37
20230601,141100,13817150,2150,2150,2150,2150,6
20230601,141000,13804250,2160,2150,2160,2150,65
20230601,140900,13664235,2160,2150,2160,2150,17
20230601,140800,13627585,2160,2160,2160,2150,38
20230601,140700,13545685,2150,2155,2160,2150,36
20230601,140600,13468120,2150,2140,2150,2140,25
20230601,140500,13414550,2140,2150,2160,2140,27
20230601,140400,13356540,2150,2145,2150,2145,16
20230601,140300,13322170,2145,2145,2145,2145,25
20230601,140200,13268545,2145,2145,2145,2145,7
20230601,140100,13253530,2145,2145,2145,2145,78
20230601,140000,13086220,2145,2145,2145,2145,0
20230601,135900,13086220,2145,2145,2145,2145,7
20230601,135800,13071205,2145,2145,2145,2145,25
20230601,135700,13017580,2145,2145,2145,2145,60
20230601,135600,12888880,2145,2145,2145,2145,26
20230601,135500,12833110,2145,2145,2145,2145,7
20230601,135400,12818095,2145,2145,2145,2145,24
20230601,135300,12766615,2160,2160,2160,2160,10
20230601,135200,12745015,2145,2150,2160,2145,37
20230601,135100,12665475,2145,2145,2145,2145,25
20230601,135000,12611850,2160,2150,2160,2150,30
20230601,134900,12547320,2145,2145,2145,2145,18
20230601,134800,12508710,2145,2145,2145,2145,0
20230601,134700,12508710,2145,2145,2145,2145,72
20230601,134600,12354270,2145,2145,2145,2145,0
20230601,134500,12354270,2145,2145,2145,2145,0
20230601,134400,12354270,2145,2145,2145,2145,18
20230601,134300,12315660,2145,2145,2145,2145,0
20230601,134200,12315660,2145,2145,2145,2145,72
20230601,134100,12161220,2145,2145,2145,2145,0
20230601,134000,12161220,2145,2145,2145,2145,0
20230601,133900,12161220,2145,2145,2145,2145,18
20230601,133800,12122610,2160,2150,2160,2150,30
20230601,133700,12058080,2145,2145,2145,2145,18
20230601,133600,12019470,2160,2160,2160,2160,0
20230601,133500,12019470,2160,2145,2160,2145,48
20230601,133400,11916330,2160,2160,2160,2160,0
20230601,133300,11916330,2160,2150,2160,2150,30
20230601,133200,11851810,2145,2145,2145,2145,18
20230601,133100,11813200,2145,2145,2145,2145,0
20230601,133000,11813200,2145,2145,2145,2145,19
20230601,132900,11772445,2160,2145,2160,2145,64
20230601,132800,11635015,2145,2145,2145,2145,18
20230601,132700,11596405,2145,2145,2145,2145,0
20230601,132600,11596405,2145,2145,2145,2145,0
20230601,132500,11596405,2145,2145,2145,2145,18
20230601,132400,11557795,2145,2145,2145,2145,54
20230601,132300,11441965,2145,2145,2145,2145,18
20230601,132200,11403355,2145,2145,2145,2145,0
20230601,132100,11403355,2145,2145,2145,2145,0
20230601,132000,11403355,2145,2145,2145,2145,18
20230601,131900,11364745,2145,2145,2145,2145,54
20230601,131800,11248915,2145,2145,2145,2145,18
20230601,131700,11210305,2145,2145,2145,2145,0
20230601,131600,11210305,2145,2145,2145,2145,18
20230601,131500,11171695,2145,2145,2145,2145,0
20230601,131400,11171695,2145,2145,2145,2145,54
20230601,131300,11055865,2145,2145,2145,2145,18
20230601,131200,11017255,2145,2145,2145,2145,0
20230601,131100,11017255,2145,2145,2145,2145,18
20230601,131000,10978645,2145,2145,2145,2145,0
20230601,130900,10978645,2145,2145,2145,2145,72
20230601,130800,10824205,2160,2160,2160,2160,0
20230601,130700,10824205,2160,2160,2160,2160,0
20230601,130600,10824205,2160,2140,2160,2140,38
20230601,130500,10742505,2160,2145,2160,2145,30
20230601,130400,10678110,2140,2140,2140,2140,46
20230601,130300,10579670,2165,2165,2165,2165,0
20230601,130200,10579670,2165,2160,2165,2160,10
20230601,130100,10558025,2140,2140,2140,2140,18
20230601,130000,10519505,2165,2150,2165,2150,30
20230601,125900,10454970,2140,2140,2140,2140,45
20230601,125800,10358670,2165,2165,2165,2165,0
20230601,125700,10358670,2165,2140,2165,2140,28
20230601,125600,10298505,2165,2165,2165,2165,0
20230601,125500,10298505,2165,2145,2165,2145,10
20230601,125400,10277015,2140,2145,2145,2140,37
20230601,125300,10197785,2160,2160,2160,2160,0
20230601,125200,10197785,2160,2140,2160,2140,67
20230601,125100,10054220,2155,2150,2155,2150,10
20230601,125000,10032680,2140,2140,2140,2140,18
20230601,124900,9994160,2140,2140,2140,2140,0
20230601,124800,9994160,2140,2140,2140,2140,0
20230601,124700,9994160,2140,2140,2140,2140,72
20230601,124600,9840080,2140,2140,2140,2140,0
20230601,124500,9840080,2140,2140,2140,2140,18
20230601,124400,9801560,2140,2140,2140,2140,27
20230601,124300,9743780,2140,2140,2140,2140,0
20230601,124200,9743780,2140,2140,2140,2140,18
20230601,124100,9705260,2140,2140,2140,2140,0
20230601,124000,9705260,2140,2135,2140,2135,34
20230601,123900,9632590,2135,2135,2135,2135,28
20230601,123800,9572810,2135,2135,2135,2135,19
20230601,123700,9532245,2135,2135,2135,2135,27
20230601,123600,9474600,2135,2135,2135,2135,0
20230601,123500,9474600,2135,2135,2135,2135,18
20230601,123400,9436170,2135,2135,2135,2135,27
20230601,123300,9378525,2135,2135,2135,2135,18
20230601,123200,9340095,2135,2135,2135,2135,27
20230601,123100,9282450,2140,2140,2140,2140,2
20230601,123000,9278170,2135,2135,2135,2135,52
20230601,122900,9167150,2135,2135,2135,2135,0
20230601,122800,9167150,2135,2135,2135,2135,18
20230601,122700,9128720,2140,2140,2140,2140,29
20230601,122600,9066660,2140,2140,2140,2140,18
20230601,122500,9028140,2140,2140,2140,2140,27
20230601,122400,8970360,2140,2140,2140,2140,0
20230601,122300,8970360,2140,2140,2140,2140,18
20230601,122200,8931840,2140,2140,2140,2140,0
20230601,122100,8931840,2140,2140,2140,2140,18
20230601,122000,8893320,2140,2140,2140,2140,54
20230601,121900,8777760,2140,2140,2140,2140,18
20230601,121800,8739240,2140,2140,2140,2140,0
20230601,121700,8739240,2140,2140,2140,2140,27
20230601,121600,8681460,2140,2140,2140,2140,18
20230601,121500,8642940,2140,2140,2140,2140,202
20230601,121400,8210660,2140,2140,2140,2140,18
20230601,121300,8172140,2140,2140,2140,2140,0
20230601,121200,8172140,2140,2140,2140,2140,275
20230601,121100,7583640,2140,2140,2140,2140,0
20230601,121000,7583640,2140,2140,2140,2140,27
20230601,120900,7525860,2140,2140,2140,2140,18
20230601,120800,7487340,2140,2140,2140,2140,0
20230601,120700,7487340,2140,2140,2140,2140,45
20230601,120600,7391040,2140,2140,2140,2140,0
20230601,120500,7391040,2140,2140,2140,2140,0
20230601,120400,7391040,2140,2140,2140,2140,18
20230601,120300,7352520,2145,2145,2145,2145,5
20230601,120200,7341795,2140,2140,2140,2140,45
20230601,120100,7245495,2140,2140,2140,2140,0
20230601,120000,7245495,2140,2140,2140,2140,45
20230601,115900,7149195,2140,2140,2140,2140,0
20230601,115800,7149195,2140,2140,2140,2140,0
20230601,115700,7149195,2140,2140,2140,2140,45
20230601,115600,7052895,2140,2140,2140,2140,0
20230601,115500,7052895,2140,2140,2140,2140,45
20230601,115400,6956595,2140,2140,2140,2140,0
20230601,115300,6956595,2140,2140,2140,2140,18
20230601,115200,6918075,2140,2140,2140,2140,27
20230601,115100,6860295,2140,2140,2140,2140,0
20230601,115000,6860295,2140,2140,2140,2140,45
20230601,114900,6763995,2140,2140,2140,2140,0
20230601,114800,6763995,2140,2140,2140,2140,18
20230601,114700,6725475,2140,2140,2140,2140,27
20230601,114600,6667695,2140,2140,2140,2140,0
20230601,114500,6667695,2140,2140,2140,2140,47
20230601,114400,6567115,2140,2140,2140,2140,0
20230601,114300,6567115,2140,2140,2140,2140,18
20230601,114200,6528595,2140,2140,2140,2140,27
20230601,114100,6470815,2140,2140,2140,2140,18
20230601,114000,6432295,2140,2140,2140,2140,27
20230601,113900,6374515,2145,2145,2145,2145,0
20230601,113800,6374515,2145,2145,2145,2145,13
20230601,113700,6346630,2145,2145,2145,2145,54
20230601,113600,6230800,2145,2145,2145,2145,18
20230601,113500,6192190,2140,2140,2140,2140,27
20230601,113400,6134410,2140,2140,2140,2140,18
20230601,113300,6095890,2140,2140,2140,2140,0
20230601,113200,6095890,2140,2140,2140,2140,0
20230601,113100,6095890,2140,2145,2145,2140,33
20230601,113000,6025195,2140,2140,2140,2140,27
20230601,112900,5967415,2140,2140,2140,2140,18
20230601,112800,5928895,2140,2140,2140,2140,0
20230601,112700,5928895,2140,2140,2140,2140,27
20230601,112600,5871115,2140,2140,2140,2140,18
20230601,112500,5832595,2140,2140,2140,2140,27
20230601,112400,5774815,2140,2140,2140,2140,18
20230601,112300,5736295,2140,2140,2140,2140,0
20230601,112200,5736295,2140,2140,2140,2140,45
20230601,112100,5639995,2140,2140,2140,2140,0
20230601,112000,5639995,2140,2140,2140,2140,27
20230601,111900,5582215,2140,2140,2140,2140,19
20230601,111800,5541555,2140,2140,2140,2140,0
20230601,111700,5541555,2140,2140,2140,2140,45
20230601,111600,5445255,2140,2140,2140,2140,0
20230601,111500,5445255,2140,2140,2140,2140,45
20230601,111400,5348955,2140,2140,2140,2140,0
20230601,111300,5348955,2140,2140,2140,2140,49
20230601,111200,5244095,2140,2140,2140,2140,45
20230601,111100,5147795,2140,2140,2140,2140,0
20230601,111000,5147795,2140,2140,2140,2140,45
20230601,110900,5051495,2140,2140,2140,2140,0
20230601,110800,5051495,2140,2140,2140,2140,27
20230601,110700,4993715,2140,2140,2140,2140,18
20230601,110600,4955195,2140,2140,2140,2140,0
20230601,110500,4955195,2140,2140,2140,2140,45
20230601,110400,4858895,2140,2140,2140,2140,0
20230601,110300,4858895,2140,2140,2140,2140,45
20230601,110200,4762595,2140,2140,2140,2140,0
20230601,110100,4762595,2140,2140,2140,2140,0
20230601,110000,4762595,2140,2140,2140,2140,45
20230601,105900,4666295,2140,2140,2140,2140,0
20230601,105800,4666295,2140,2140,2140,2140,45
20230601,105700,4569995,2140,2140,2140,2140,0
20230601,105600,4569995,2140,2140,2140,2140,18
20230601,105500,4531475,2140,2140,2140,2140,27
20230601,105400,4473695,2140,2140,2140,2140,0
20230601,105300,4473695,2140,2140,2140,2140,47
20230601,105200,4373115,2140,2140,2140,2140,0
20230601,105100,4373115,2140,2140,2140,2140,18
20230601,105000,4334595,2140,2140,2140,2140,27
20230601,104900,4276815,2140,2140,2140,2140,0
20230601,104800,4276815,2140,2140,2140,2140,45
20230601,104700,4180515,2140,2140,2140,2140,0
20230601,104600,4180515,2140,2140,2140,2140,18
20230601,104500,4141995,2140,2140,2140,2140,27
20230601,104400,4084215,2140,2140,2140,2140,18
20230601,104300,4045695,2140,2140,2140,2140,27
20230601,104200,3987915,2140,2140,2140,2140,0
20230601,104100,3987915,2140,2140,2140,2140,18
20230601,104000,3949395,2140,2140,2140,2140,27
20230601,103900,3891615,2140,2140,2140,2140,18
20230601,103800,3853095,2140,2140,2140,2140,27
20230601,103700,3795315,2140,2140,2140,2140,18
20230601,103600,3756795,2140,2140,2140,2140,0
20230601,103500,3756795,2140,2140,2140,2140,27
20230601,103400,3699015,2140,2140,2140,2140,18
20230601,103300,3660495,2140,2140,2140,2140,27
20230601,103200,3602715,2140,2140,2140,2140,18
20230601,103100,3564195,2140,2140,2140,2140,0
20230601,103000,3564195,2140,2140,2140,2140,27
20230601,102900,3506415,2140,2140,2140,2140,18
20230601,102800,3467895,2140,2140,2140,2140,27
20230601,102700,3410115,2140,2140,2140,2140,19
20230601,102600,3369455,2140,2140,2140,2140,0
20230601,102500,3369455,2140,2140,2140,2140,45
20230601,102400,3273155,2140,2140,2140,2140,0
20230601,102300,3273155,2140,2140,2140,2140,27
20230601,102200,3215375,2140,2140,2140,2140,18
20230601,102100,3176855,2140,2140,2140,2140,0
20230601,102000,3176855,2140,2140,2140,2140,45
20230601,101900,3080555,2140,2140,2140,2140,0
20230601,101800,3080555,2140,2140,2140,2140,45
20230601,101700,2984255,2140,2140,2140,2140,0
20230601,101600,2984255,2140,2140,2140,2140,0
20230601,101500,2984255,2140,2140,2140,2140,45
20230601,101400,2887955,2140,2140,2140,2140,0
20230601,101300,2887955,2140,2140,2140,2140,72
20230601,101200,2733875,2145,2145,2145,2145,0
20230601,101100,2733875,2145,2145,2145,2145,0
20230601,101000,2733875,2145,2145,2145,2145,30
20230601,100900,2669525,2145,2145,2145,2145,0
20230601,100800,2669525,2145,2145,2145,2145,18
20230601,100700,2630915,2145,2145,2145,2145,47
20230601,100600,2530100,2140,2140,2140,2140,73
20230601,100500,2373880,2145,2145,2145,2145,8
20230601,100400,2356720,2145,2145,2145,2145,0
20230601,100300,2356720,2145,2145,2145,2145,46
20230601,100200,2258050,2145,2145,2145,2145,0
20230601,100100,2258050,2145,2145,2145,2145,19
20230601,100000,2217295,2145,2145,2145,2145,27
20230601,095900,2159380,2140,2140,2140,2140,18
20230601,095800,2120860,2140,2140,2140,2140,0
20230601,095700,2120860,2140,2140,2140,2140,0
20230601,095600,2120860,2140,2140,2140,2140,18
20230601,095500,2082340,2140,2140,2140,2140,54
20230601,095400,1966780,2140,2140,2140,2140,18
20230601,095300,1928260,2140,2140,2140,2140,27
20230601,095200,1870480,2140,2140,2140,2140,0
20230601,095100,1870480,2140,2140,2140,2140,18
20230601,095000,1831960,2140,2140,2140,2140,27
20230601,094900,1774180,2140,2140,2140,2140,18
20230601,094800,1735660,2165,2155,2165,2155,20
20230601,094700,1692540,2155,2140,2155,2140,28
20230601,094600,1632470,2140,2140,2140,2140,23
20230601,094500,1583250,2160,2145,2160,2145,10
20230601,094400,1561720,2145,2145,2145,2145,15
20230601,094300,1529545,2145,2145,2145,2145,0
20230601,094200,1529545,2145,2140,2145,2140,33
20230601,094100,1458850,2140,2140,2140,2140,27
20230601,094000,1401070,2140,2140,2140,2140,18
20230601,093900,1362550,2140,2140,2140,2140,0
20230601,093800,1362550,2140,2140,2140,2140,27
20230601,093700,1304770,2140,2140,2140,2140,18
20230601,093600,1266250,2140,2140,2140,2140,27
20230601,093500,1208470,2140,2140,2140,2140,19
20230601,093400,1167810,2140,2140,2140,2140,0
20230601,093300,1167810,2140,2140,2140,2140,27
20230601,093200,1110030,2140,2140,2140,2140,18
20230601,093100,1071510,2140,2140,2140,2140,27
20230601,093000,1013730,2140,2140,2140,2140,18
20230601,092900,975210,2140,2140,2140,2140,0
20230601,092800,975210,2140,2145,2145,2140,30
20230601,092700,910995,2170,2170,2170,2170,10
20230601,092600,889295,2145,2140,2145,2140,34
20230601,092500,816500,2145,2145,2145,2145,11
20230601,092400,792905,2170,2150,2170,2150,10
20230601,092300,771265,2145,2145,2145,2145,72
20230601,092200,616825,2145,2145,2145,2145,0
20230601,092100,616825,2145,2145,2145,2145,18
20230601,092000,578215,2170,2170,2170,2170,0
20230601,091900,578215,2170,2170,2170,2170,0
20230601,091800,578215,2170,2150,2170,2145,58
20230601,091700,453165,2145,2145,2145,2145,0
20230601,091600,453165,2145,2145,2145,2145,72
20230601,091500,298725,2145,2145,2145,2145,0
20230601,091400,298725,2145,2145,2145,2145,0
20230601,091300,298725,2145,2145,2145,2145,45
20230601,091200,202200,2145,2145,2145,2145,0
20230601,091100,202200,2145,2145,2145,2145,18
20230601,091000,163590,2170,2160,2170,2160,20
20230601,090900,120300,2145,2145,2145,2145,18
20230601,090800,81690,2165,2145,2165,2145,38
20230601,090700,0,2165,2165,2165,2165,0
20230601,090600,0,2165,2165,2165,2165,0
20230601,090500,0,2165,2165,2165,2165,0
20230601,090400,0,2165,2165,2165,2165,0
20230601,090300,0,2165,2165,2165,2165,0
20230601,090200,0,2165,2165,2165,2165,0
20230601,090100,0,2165,2165,2165,2165,0
20230601,090000,0,2165,2165,2165,2165,0