KissMeData/082210/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221300,126276740,3045,3045,3045,3045,2441
20230601,221200,126276740,3045,3045,3045,3045,0
20230601,221100,126276740,3045,3045,3045,3045,0
20230601,221000,126276740,3045,3045,3045,3045,0
20230601,220900,126276740,3045,3045,3045,3045,0
20230601,220800,126276740,3045,3045,3045,3045,0
20230601,220700,126276740,3045,3045,3045,3045,0
20230601,220600,126276740,3045,3045,3045,3045,0
20230601,220500,126276740,3045,3045,3045,3045,0
20230601,220400,126276740,3045,3045,3045,3045,0
20230601,220300,126276740,3045,3045,3045,3045,0
20230601,220200,126276740,3045,3045,3045,3045,0
20230601,220100,126276740,3045,3045,3045,3045,0
20230601,220000,126276740,3045,3045,3045,3045,0
20230601,215900,126276740,3045,3045,3045,3045,0
20230601,215800,126276740,3045,3045,3045,3045,0
20230601,215700,126276740,3045,3045,3045,3045,0
20230601,215600,126276740,3045,3045,3045,3045,0
20230601,215500,126276740,3045,3045,3045,3045,0
20230601,215400,126276740,3045,3045,3045,3045,0
20230601,215300,126276740,3045,3045,3045,3045,0
20230601,215200,126276740,3045,3045,3045,3045,0
20230601,215100,126276740,3045,3045,3045,3045,0
20230601,215000,126276740,3045,3045,3045,3045,0
20230601,214900,126276740,3045,3045,3045,3045,0
20230601,214800,126276740,3045,3045,3045,3045,0
20230601,214700,126276740,3045,3045,3045,3045,0
20230601,214600,126276740,3045,3045,3045,3045,0
20230601,214500,126276740,3045,3045,3045,3045,0
20230601,214400,126276740,3045,3045,3045,3045,0
20230601,214300,126276740,3045,3045,3045,3045,2441
20230601,214200,126276740,3045,3045,3045,3045,0
20230601,214100,126276740,3045,3045,3045,3045,0
20230601,214000,126276740,3045,3045,3045,3045,0
20230601,213900,126276740,3045,3045,3045,3045,0
20230601,213800,126276740,3045,3045,3045,3045,0
20230601,213700,126276740,3045,3045,3045,3045,0
20230601,213600,126276740,3045,3045,3045,3045,0
20230601,213500,126276740,3045,3045,3045,3045,0
20230601,213400,126276740,3045,3045,3045,3045,0
20230601,213300,126276740,3045,3045,3045,3045,0
20230601,213200,126276740,3045,3045,3045,3045,0
20230601,213100,126276740,3045,3045,3045,3045,0
20230601,213000,126276740,3045,3045,3045,3045,0
20230601,212900,126276740,3045,3045,3045,3045,0
20230601,212800,126276740,3045,3045,3045,3045,0
20230601,212700,126276740,3045,3045,3045,3045,0
20230601,212600,126276740,3045,3045,3045,3045,0
20230601,212500,126276740,3045,3045,3045,3045,0
20230601,212400,126276740,3045,3045,3045,3045,0
20230601,212300,126276740,3045,3045,3045,3045,0
20230601,212200,126276740,3045,3045,3045,3045,0
20230601,212100,126276740,3045,3045,3045,3045,0
20230601,212000,126276740,3045,3045,3045,3045,0
20230601,211900,126276740,3045,3045,3045,3045,0
20230601,211800,126276740,3045,3045,3045,3045,0
20230601,211700,126276740,3045,3045,3045,3045,0
20230601,211600,126276740,3045,3045,3045,3045,0
20230601,211500,126276740,3045,3045,3045,3045,0
20230601,211400,126276740,3045,3045,3045,3045,0
20230601,211300,126276740,3045,3045,3045,3045,2441
20230601,211200,126276740,3045,3045,3045,3045,0
20230601,211100,126276740,3045,3045,3045,3045,0
20230601,211000,126276740,3045,3045,3045,3045,0
20230601,210900,126276740,3045,3045,3045,3045,0
20230601,210800,126276740,3045,3045,3045,3045,0
20230601,210700,126276740,3045,3045,3045,3045,0
20230601,210600,126276740,3045,3045,3045,3045,0
20230601,210500,126276740,3045,3045,3045,3045,0
20230601,210400,126276740,3045,3045,3045,3045,0
20230601,210300,126276740,3045,3045,3045,3045,0
20230601,210200,126276740,3045,3045,3045,3045,0
20230601,210100,126276740,3045,3045,3045,3045,0
20230601,210000,126276740,3045,3045,3045,3045,0
20230601,205900,126276740,3045,3045,3045,3045,0
20230601,205800,126276740,3045,3045,3045,3045,0
20230601,205700,126276740,3045,3045,3045,3045,0
20230601,205600,126276740,3045,3045,3045,3045,0
20230601,205500,126276740,3045,3045,3045,3045,0
20230601,205400,126276740,3045,3045,3045,3045,0
20230601,205300,126276740,3045,3045,3045,3045,0
20230601,205200,126276740,3045,3045,3045,3045,0
20230601,205100,126276740,3045,3045,3045,3045,0
20230601,205000,126276740,3045,3045,3045,3045,0
20230601,204900,126276740,3045,3045,3045,3045,0
20230601,204800,126276740,3045,3045,3045,3045,0
20230601,204700,126276740,3045,3045,3045,3045,0
20230601,204600,126276740,3045,3045,3045,3045,0
20230601,204500,126276740,3045,3045,3045,3045,0
20230601,204400,126276740,3045,3045,3045,3045,0
20230601,204300,126276740,3045,3045,3045,3045,2441
20230601,204200,126276740,3045,3045,3045,3045,0
20230601,204100,126276740,3045,3045,3045,3045,0
20230601,204000,126276740,3045,3045,3045,3045,0
20230601,203900,126276740,3045,3045,3045,3045,0
20230601,203800,126276740,3045,3045,3045,3045,0
20230601,203700,126276740,3045,3045,3045,3045,0
20230601,203600,126276740,3045,3045,3045,3045,0
20230601,203500,126276740,3045,3045,3045,3045,0
20230601,203400,126276740,3045,3045,3045,3045,0
20230601,203300,126276740,3045,3045,3045,3045,0
20230601,203200,126276740,3045,3045,3045,3045,0
20230601,203100,126276740,3045,3045,3045,3045,0
20230601,203000,126276740,3045,3045,3045,3045,0
20230601,202900,126276740,3045,3045,3045,3045,0
20230601,202800,126276740,3045,3045,3045,3045,0
20230601,202700,126276740,3045,3045,3045,3045,0
20230601,202600,126276740,3045,3045,3045,3045,0
20230601,202500,126276740,3045,3045,3045,3045,0
20230601,202400,126276740,3045,3045,3045,3045,0
20230601,202300,126276740,3045,3045,3045,3045,0
20230601,202200,126276740,3045,3045,3045,3045,0
20230601,202100,126276740,3045,3045,3045,3045,0
20230601,202000,126276740,3045,3045,3045,3045,0
20230601,201900,126276740,3045,3045,3045,3045,0
20230601,201800,126276740,3045,3045,3045,3045,0
20230601,201700,126276740,3045,3045,3045,3045,0
20230601,201600,126276740,3045,3045,3045,3045,0
20230601,201500,126276740,3045,3045,3045,3045,0
20230601,201400,126276740,3045,3045,3045,3045,0
20230601,201300,126276740,3045,3045,3045,3045,2441
20230601,201200,126276740,3045,3045,3045,3045,0
20230601,201100,126276740,3045,3045,3045,3045,0
20230601,201000,126276740,3045,3045,3045,3045,0
20230601,200900,126276740,3045,3045,3045,3045,0
20230601,200800,126276740,3045,3045,3045,3045,0
20230601,200700,126276740,3045,3045,3045,3045,0
20230601,200600,126276740,3045,3045,3045,3045,0
20230601,200500,126276740,3045,3045,3045,3045,0
20230601,200400,126276740,3045,3045,3045,3045,0
20230601,200300,126276740,3045,3045,3045,3045,0
20230601,200200,126276740,3045,3045,3045,3045,0
20230601,200100,126276740,3045,3045,3045,3045,0
20230601,200000,126276740,3045,3045,3045,3045,0
20230601,195900,126276740,3045,3045,3045,3045,0
20230601,195800,126276740,3045,3045,3045,3045,0
20230601,195700,126276740,3045,3045,3045,3045,0
20230601,195600,126276740,3045,3045,3045,3045,0
20230601,195500,126276740,3045,3045,3045,3045,0
20230601,195400,126276740,3045,3045,3045,3045,0
20230601,195300,126276740,3045,3045,3045,3045,0
20230601,195200,126276740,3045,3045,3045,3045,0
20230601,195100,126276740,3045,3045,3045,3045,0
20230601,195000,126276740,3045,3045,3045,3045,0
20230601,194900,126276740,3045,3045,3045,3045,0
20230601,194800,126276740,3045,3045,3045,3045,0
20230601,194700,126276740,3045,3045,3045,3045,0
20230601,194600,126276740,3045,3045,3045,3045,0
20230601,194500,126276740,3045,3045,3045,3045,0
20230601,194400,126276740,3045,3045,3045,3045,0
20230601,194300,126276740,3045,3045,3045,3045,2441
20230601,194200,126276740,3045,3045,3045,3045,0
20230601,194100,126276740,3045,3045,3045,3045,0
20230601,194000,126276740,3045,3045,3045,3045,0
20230601,193900,126276740,3045,3045,3045,3045,0
20230601,193800,126276740,3045,3045,3045,3045,0
20230601,193700,126276740,3045,3045,3045,3045,0
20230601,193600,126276740,3045,3045,3045,3045,0
20230601,193500,126276740,3045,3045,3045,3045,0
20230601,193400,126276740,3045,3045,3045,3045,0
20230601,193300,126276740,3045,3045,3045,3045,0
20230601,193200,126276740,3045,3045,3045,3045,0
20230601,193100,126276740,3045,3045,3045,3045,0
20230601,193000,126276740,3045,3045,3045,3045,0
20230601,192900,126276740,3045,3045,3045,3045,0
20230601,192800,126276740,3045,3045,3045,3045,0
20230601,192700,126276740,3045,3045,3045,3045,0
20230601,192600,126276740,3045,3045,3045,3045,0
20230601,192500,126276740,3045,3045,3045,3045,0
20230601,192400,126276740,3045,3045,3045,3045,0
20230601,192300,126276740,3045,3045,3045,3045,0
20230601,192200,126276740,3045,3045,3045,3045,0
20230601,192100,126276740,3045,3045,3045,3045,0
20230601,192000,126276740,3045,3045,3045,3045,0
20230601,191900,126276740,3045,3045,3045,3045,0
20230601,191800,126276740,3045,3045,3045,3045,0
20230601,191700,126276740,3045,3045,3045,3045,0
20230601,191600,126276740,3045,3045,3045,3045,0
20230601,191500,126276740,3045,3045,3045,3045,0
20230601,191400,126276740,3045,3045,3045,3045,0
20230601,191300,126276740,3045,3045,3045,3045,2441
20230601,191200,126276740,3045,3045,3045,3045,0
20230601,191100,126276740,3045,3045,3045,3045,0
20230601,191000,126276740,3045,3045,3045,3045,0
20230601,190900,126276740,3045,3045,3045,3045,0
20230601,190800,126276740,3045,3045,3045,3045,0
20230601,190700,126276740,3045,3045,3045,3045,0
20230601,190600,126276740,3045,3045,3045,3045,0
20230601,190500,126276740,3045,3045,3045,3045,0
20230601,190400,126276740,3045,3045,3045,3045,0
20230601,190300,126276740,3045,3045,3045,3045,0
20230601,190200,126276740,3045,3045,3045,3045,0
20230601,190100,126276740,3045,3045,3045,3045,0
20230601,190000,126276740,3045,3045,3045,3045,0
20230601,185900,126276740,3045,3045,3045,3045,0
20230601,185800,126276740,3045,3045,3045,3045,0
20230601,185700,126276740,3045,3045,3045,3045,0
20230601,185600,126276740,3045,3045,3045,3045,0
20230601,185500,126276740,3045,3045,3045,3045,0
20230601,185400,126276740,3045,3045,3045,3045,0
20230601,185300,126276740,3045,3045,3045,3045,0
20230601,185200,126276740,3045,3045,3045,3045,0
20230601,185100,126276740,3045,3045,3045,3045,0
20230601,185000,126276740,3045,3045,3045,3045,0
20230601,184900,126276740,3045,3045,3045,3045,0
20230601,184800,126276740,3045,3045,3045,3045,0
20230601,184700,126276740,3045,3045,3045,3045,0
20230601,184600,126276740,3045,3045,3045,3045,0
20230601,184500,126276740,3045,3045,3045,3045,0
20230601,184400,126276740,3045,3045,3045,3045,0
20230601,184300,126276740,3045,3045,3045,3045,2441
20230601,184200,126276740,3045,3045,3045,3045,0
20230601,184100,126276740,3045,3045,3045,3045,0
20230601,184000,126276740,3045,3045,3045,3045,0
20230601,183900,126276740,3045,3045,3045,3045,0
20230601,183800,126276740,3045,3045,3045,3045,0
20230601,183700,126276740,3045,3045,3045,3045,0
20230601,183600,126276740,3045,3045,3045,3045,0
20230601,183500,126276740,3045,3045,3045,3045,0
20230601,183400,126276740,3045,3045,3045,3045,0
20230601,183300,126276740,3045,3045,3045,3045,0
20230601,183200,126276740,3045,3045,3045,3045,0
20230601,183100,126276740,3045,3045,3045,3045,0
20230601,183000,126276740,3045,3045,3045,3045,0
20230601,182900,126276740,3045,3045,3045,3045,0
20230601,182800,126276740,3045,3045,3045,3045,0
20230601,182700,126276740,3045,3045,3045,3045,0
20230601,182600,126276740,3045,3045,3045,3045,0
20230601,182500,126276740,3045,3045,3045,3045,0
20230601,182400,126276740,3045,3045,3045,3045,0
20230601,182300,126276740,3045,3045,3045,3045,0
20230601,182200,126276740,3045,3045,3045,3045,0
20230601,182100,126276740,3045,3045,3045,3045,0
20230601,182000,126276740,3045,3045,3045,3045,0
20230601,181900,126276740,3045,3045,3045,3045,0
20230601,181800,126276740,3045,3045,3045,3045,0
20230601,181700,126276740,3045,3045,3045,3045,0
20230601,181600,126276740,3045,3045,3045,3045,0
20230601,181500,126276740,3045,3045,3045,3045,0
20230601,181400,126276740,3045,3045,3045,3045,0
20230601,181300,126276740,3045,3045,3045,3045,2441
20230601,181200,126276740,3045,3045,3045,3045,0
20230601,181100,126276740,3045,3045,3045,3045,0
20230601,181000,126276740,3045,3045,3045,3045,0
20230601,180900,126276740,3045,3045,3045,3045,0
20230601,180800,126276740,3045,3045,3045,3045,0
20230601,180700,126276740,3045,3045,3045,3045,0
20230601,180600,126276740,3045,3045,3045,3045,0
20230601,180500,126276740,3045,3045,3045,3045,0
20230601,180400,126276740,3045,3045,3045,3045,0
20230601,180300,126276740,3045,3045,3045,3045,0
20230601,180200,126276740,3045,3045,3045,3045,0
20230601,180100,126276740,3045,3045,3045,3045,0
20230601,180000,126276740,3045,3045,3045,3045,0
20230601,175900,126276740,3045,3045,3045,3045,0
20230601,175800,126276740,3045,3045,3045,3045,0
20230601,175700,126276740,3045,3045,3045,3045,0
20230601,175600,126276740,3045,3045,3045,3045,0
20230601,175500,126276740,3045,3045,3045,3045,0
20230601,175400,126276740,3045,3045,3045,3045,0
20230601,175300,126276740,3045,3045,3045,3045,0
20230601,175200,126276740,3045,3045,3045,3045,0
20230601,175100,126276740,3045,3045,3045,3045,0
20230601,175000,126276740,3045,3045,3045,3045,0
20230601,174900,126276740,3045,3045,3045,3045,0
20230601,174800,126276740,3045,3045,3045,3045,0
20230601,174700,126276740,3045,3045,3045,3045,0
20230601,174600,126276740,3045,3045,3045,3045,0
20230601,174500,126276740,3045,3045,3045,3045,0
20230601,174400,126276740,3045,3045,3045,3045,0
20230601,174300,126276740,3045,3045,3045,3045,2441
20230601,174200,126276740,3045,3045,3045,3045,0
20230601,174100,126276740,3045,3045,3045,3045,0
20230601,174000,126276740,3045,3045,3045,3045,0
20230601,173900,126276740,3045,3045,3045,3045,0
20230601,173800,126276740,3045,3045,3045,3045,0
20230601,173700,126276740,3045,3045,3045,3045,0
20230601,173600,126276740,3045,3045,3045,3045,0
20230601,173500,126276740,3045,3045,3045,3045,0
20230601,173400,126276740,3045,3045,3045,3045,0
20230601,173300,126276740,3045,3045,3045,3045,0
20230601,173200,126276740,3045,3045,3045,3045,0
20230601,173100,126276740,3045,3045,3045,3045,0
20230601,173000,126276740,3045,3045,3045,3045,0
20230601,172900,126276740,3045,3045,3045,3045,0
20230601,172800,126276740,3045,3045,3045,3045,0
20230601,172700,126276740,3045,3045,3045,3045,0
20230601,172600,126276740,3045,3045,3045,3045,0
20230601,172500,126276740,3045,3045,3045,3045,0
20230601,172400,126276740,3045,3045,3045,3045,0
20230601,172300,126276740,3045,3045,3045,3045,0
20230601,172200,126276740,3045,3045,3045,3045,0
20230601,172100,126276740,3045,3045,3045,3045,0
20230601,172000,126276740,3045,3045,3045,3045,0
20230601,171900,126276740,3045,3045,3045,3045,0
20230601,171800,126276740,3045,3045,3045,3045,0
20230601,171700,126276740,3045,3045,3045,3045,0
20230601,171600,126276740,3045,3045,3045,3045,0
20230601,171500,126276740,3045,3045,3045,3045,0
20230601,171400,126276740,3045,3045,3045,3045,0
20230601,171300,126276740,3045,3045,3045,3045,2441
20230601,171200,126276740,3045,3045,3045,3045,0
20230601,171100,126276740,3045,3045,3045,3045,0
20230601,171000,126276740,3045,3045,3045,3045,0
20230601,170900,126276740,3045,3045,3045,3045,0
20230601,170800,126276740,3045,3045,3045,3045,0
20230601,170700,126276740,3045,3045,3045,3045,0
20230601,170600,126276740,3045,3045,3045,3045,0
20230601,170500,126276740,3045,3045,3045,3045,0
20230601,170400,126276740,3045,3045,3045,3045,0
20230601,170300,126276740,3045,3045,3045,3045,0
20230601,170200,126276740,3045,3045,3045,3045,0
20230601,170100,126276740,3045,3045,3045,3045,0
20230601,170000,126276740,3045,3045,3045,3045,0
20230601,165900,126276740,3045,3045,3045,3045,0
20230601,165800,126276740,3045,3045,3045,3045,0
20230601,165700,126276740,3045,3045,3045,3045,0
20230601,165600,126276740,3045,3045,3045,3045,0
20230601,165500,126276740,3045,3045,3045,3045,0
20230601,165400,126276740,3045,3045,3045,3045,0
20230601,165300,126276740,3045,3045,3045,3045,0
20230601,165200,126276740,3045,3045,3045,3045,0
20230601,165100,126276740,3045,3045,3045,3045,0
20230601,165000,126276740,3045,3045,3045,3045,0
20230601,164900,126276740,3045,3045,3045,3045,0
20230601,164800,126276740,3045,3045,3045,3045,0
20230601,164700,126276740,3045,3045,3045,3045,0
20230601,164600,126276740,3045,3045,3045,3045,0
20230601,164500,126276740,3045,3045,3045,3045,0
20230601,164400,126276740,3045,3045,3045,3045,0
20230601,164300,126276740,3045,3045,3045,3045,2441
20230601,164200,126276740,3045,3045,3045,3045,0
20230601,164100,126276740,3045,3045,3045,3045,0
20230601,164000,126276740,3045,3045,3045,3045,0
20230601,163900,126276740,3045,3045,3045,3045,0
20230601,163800,126276740,3045,3045,3045,3045,0
20230601,163700,126276740,3045,3045,3045,3045,0
20230601,163600,126276740,3045,3045,3045,3045,0
20230601,163500,126276740,3045,3045,3045,3045,0
20230601,163400,126276740,3045,3045,3045,3045,0
20230601,163300,126276740,3045,3045,3045,3045,0
20230601,163200,126276740,3045,3045,3045,3045,0
20230601,163100,126276740,3045,3045,3045,3045,0
20230601,163000,126276740,3045,3045,3045,3045,0
20230601,162900,126276740,3045,3045,3045,3045,0
20230601,162800,126276740,3045,3045,3045,3045,0
20230601,162700,126276740,3045,3045,3045,3045,0
20230601,162600,126276740,3045,3045,3045,3045,0
20230601,162500,126276740,3045,3045,3045,3045,0
20230601,162400,126276740,3045,3045,3045,3045,0
20230601,162300,126276740,3045,3045,3045,3045,0
20230601,162200,126276740,3045,3045,3045,3045,0
20230601,162100,126276740,3045,3045,3045,3045,0
20230601,162000,126276740,3045,3045,3045,3045,0
20230601,161900,126276740,3045,3045,3045,3045,0
20230601,161800,126276740,3045,3045,3045,3045,0
20230601,161700,126276740,3045,3045,3045,3045,0
20230601,161600,126276740,3045,3045,3045,3045,0
20230601,161500,126276740,3045,3045,3045,3045,0
20230601,161400,126276740,3045,3045,3045,3045,0
20230601,161300,126276740,3045,3045,3045,3045,2441
20230601,161200,126276740,3045,3045,3045,3045,0
20230601,161100,126276740,3045,3045,3045,3045,0
20230601,161000,126276740,3045,3045,3045,3045,0
20230601,160900,126276740,3045,3045,3045,3045,0
20230601,160800,126276740,3045,3045,3045,3045,0
20230601,160700,126276740,3045,3045,3045,3045,0
20230601,160600,126276740,3045,3045,3045,3045,0
20230601,160500,126276740,3045,3045,3045,3045,0
20230601,160400,126276740,3045,3045,3045,3045,0
20230601,160300,126276740,3045,3045,3045,3045,0
20230601,160200,126276740,3045,3045,3045,3045,0
20230601,160100,126276740,3045,3045,3045,3045,0
20230601,160000,126276740,3045,3045,3045,3045,0
20230601,155900,126276740,3045,3045,3045,3045,0
20230601,155800,126276740,3045,3045,3045,3045,0
20230601,155700,126276740,3045,3045,3045,3045,0
20230601,155600,126276740,3045,3045,3045,3045,0
20230601,155500,126276740,3045,3045,3045,3045,0
20230601,155400,126276740,3045,3045,3045,3045,0
20230601,155300,126276740,3045,3045,3045,3045,0
20230601,155200,126276740,3045,3045,3045,3045,0
20230601,155100,126276740,3045,3045,3045,3045,0
20230601,155000,126276740,3045,3045,3045,3045,0
20230601,154900,126276740,3045,3045,3045,3045,0
20230601,154800,126276740,3045,3045,3045,3045,0
20230601,154700,126276740,3045,3045,3045,3045,0
20230601,154600,126276740,3045,3045,3045,3045,0
20230601,154500,126276740,3045,3045,3045,3045,0
20230601,154400,126276740,3045,3045,3045,3045,0
20230601,154300,126276740,3045,3045,3045,3045,2441
20230601,154200,126276740,3045,3045,3045,3045,0
20230601,154100,126276740,3045,3045,3045,3045,0
20230601,154000,126276740,3045,3045,3045,3045,0
20230601,153900,126276740,3045,3045,3045,3045,0
20230601,153800,126276740,3045,3045,3045,3045,0
20230601,153700,126276740,3045,3045,3045,3045,0
20230601,153600,126276740,3045,3045,3045,3045,0
20230601,153500,126276740,3045,3045,3045,3045,0
20230601,153400,126276740,3045,3045,3045,3045,0
20230601,153300,126276740,3045,3045,3045,3045,0
20230601,153200,126276740,3045,3045,3045,3045,0
20230601,153100,126276740,3045,3045,3045,3045,0
20230601,153000,126276740,3045,3045,3045,3045,2441
20230601,152900,118843895,3070,3070,3070,3070,0
20230601,152800,118843895,3070,3070,3070,3070,0
20230601,152700,118843895,3070,3070,3070,3070,0
20230601,152600,118843895,3070,3070,3070,3070,0
20230601,152500,118843895,3070,3070,3070,3070,0
20230601,152400,118843895,3070,3070,3070,3070,0
20230601,152300,118843895,3070,3070,3070,3070,0
20230601,152200,118843895,3070,3070,3070,3070,0
20230601,152100,118843895,3070,3070,3070,3070,0
20230601,152000,118843895,3070,3070,3070,3070,0
20230601,151900,118843895,3070,3070,3070,3070,0
20230601,151800,118843895,3070,3070,3070,3070,10
20230601,151700,118813195,3055,3070,3070,3055,670
20230601,151600,116764615,3065,3065,3065,3065,3
20230601,151500,116755420,3065,3065,3065,3065,1
20230601,151400,116752355,3065,3065,3065,3065,3
20230601,151300,116743160,3065,3065,3065,3065,36
20230601,151200,116632820,3070,3065,3070,3065,55
20230601,151100,116464240,3065,3065,3065,3065,13
20230601,151000,116424395,3055,3055,3055,3055,0
20230601,150900,116424395,3055,3055,3055,3055,0
20230601,150800,116424395,3055,3055,3055,3055,0
20230601,150700,116424395,3055,3055,3055,3055,0
20230601,150600,116424395,3055,3055,3055,3055,0
20230601,150500,116424395,3055,3055,3055,3055,42
20230601,150400,116296085,3065,3065,3065,3065,0
20230601,150300,116296085,3065,3065,3065,3065,0
20230601,150200,116296085,3065,3065,3065,3065,800
20230601,150100,113844085,3065,3065,3065,3065,1
20230601,150000,113841020,3060,3055,3060,3055,477
20230601,145900,112381405,3060,3060,3060,3060,0
20230601,145800,112381405,3060,3060,3060,3060,0
20230601,145700,112381405,3060,3060,3060,3060,52
20230601,145600,112222285,3055,3055,3055,3055,1
20230601,145500,112219230,3055,3055,3055,3055,0
20230601,145400,112219230,3055,3055,3055,3055,0
20230601,145300,112219230,3055,3055,3055,3055,369
20230601,145200,111091935,3050,3050,3050,3050,1001
20230601,145100,108038885,3055,3055,3055,3055,0
20230601,145000,108038885,3055,3055,3055,3055,1001
20230601,144900,104980830,3050,3050,3050,3050,0
20230601,144800,104980830,3050,3050,3050,3050,0
20230601,144700,104980830,3050,3050,3050,3050,300
20230601,144600,104065830,3055,3055,3055,3055,10
20230601,144500,104035280,3055,3055,3055,3055,0
20230601,144400,104035280,3055,3055,3055,3055,0
20230601,144300,104035280,3055,3055,3055,3055,0
20230601,144200,104035280,3055,3055,3055,3055,20
20230601,144100,103974180,3055,3050,3055,3050,136
20230601,144000,103558715,3055,3055,3060,3055,106
20230601,143900,103234725,3060,3060,3060,3060,0
20230601,143800,103234725,3060,3060,3060,3060,43
20230601,143700,103103145,3060,3060,3060,3060,0
20230601,143600,103103145,3060,3060,3060,3060,0
20230601,143500,103103145,3060,3060,3060,3060,0
20230601,143400,103103145,3060,3060,3060,3060,10
20230601,143300,103072545,3060,3060,3060,3060,0
20230601,143200,103072545,3060,3060,3060,3060,0
20230601,143100,103072545,3060,3060,3060,3060,0
20230601,143000,103072545,3060,3060,3060,3060,0
20230601,142900,103072545,3060,3060,3060,3060,10
20230601,142800,103041945,3060,3060,3060,3060,167
20230601,142700,102530925,3060,3060,3060,3060,0
20230601,142600,102530925,3060,3060,3060,3060,0
20230601,142500,102530925,3060,3060,3060,3060,3
20230601,142400,102521745,3060,3060,3060,3060,100
20230601,142300,102215745,3065,3065,3065,3065,0
20230601,142200,102215745,3065,3065,3065,3065,0
20230601,142100,102215745,3065,3065,3065,3065,0
20230601,142000,102215745,3065,3065,3065,3065,0
20230601,141900,102215745,3065,3065,3065,3065,0
20230601,141800,102215745,3065,3065,3065,3065,0
20230601,141700,102215745,3065,3065,3065,3065,0
20230601,141600,102215745,3065,3065,3065,3065,0
20230601,141500,102215745,3065,3065,3065,3065,50
20230601,141400,102062495,3065,3065,3065,3065,80
20230601,141300,101817295,3060,3060,3060,3060,1
20230601,141200,101814235,3060,3060,3060,3060,0
20230601,141100,101814235,3060,3060,3060,3060,57
20230601,141000,101639815,3060,3065,3065,3060,15
20230601,140900,101593890,3060,3060,3060,3060,0
20230601,140800,101593890,3060,3060,3060,3060,0
20230601,140700,101593890,3060,3060,3060,3060,0
20230601,140600,101593890,3060,3060,3060,3060,0
20230601,140500,101593890,3060,3060,3060,3060,2
20230601,140400,101587770,3060,3060,3060,3060,0
20230601,140300,101587770,3060,3060,3060,3060,0
20230601,140200,101587770,3060,3060,3060,3060,0
20230601,140100,101587770,3060,3060,3060,3060,0
20230601,140000,101587770,3060,3060,3060,3060,170
20230601,135900,101067570,3060,3060,3060,3060,0
20230601,135800,101067570,3060,3060,3060,3060,2
20230601,135700,101061450,3060,3060,3060,3060,0
20230601,135600,101061450,3060,3060,3060,3055,12
20230601,135500,101024750,3055,3060,3060,3055,11
20230601,135400,100991125,3045,3050,3050,3045,390
20230601,135300,99802610,3050,3050,3050,3050,0
20230601,135200,99802610,3050,3050,3050,3050,0
20230601,135100,99802610,3050,3050,3050,3050,0
20230601,135000,99802610,3050,3050,3050,3050,0
20230601,134900,99802610,3050,3050,3050,3050,0
20230601,134800,99802610,3050,3050,3050,3050,0
20230601,134700,99802610,3050,3050,3050,3050,0
20230601,134600,99802610,3050,3050,3050,3050,0
20230601,134500,99802610,3050,3055,3055,3050,2500
20230601,134400,92172260,3055,3055,3055,3055,0
20230601,134300,92172260,3055,3055,3055,3055,0
20230601,134200,92172260,3055,3055,3055,3055,1
20230601,134100,92169205,3060,3060,3060,3060,1253
20230601,134000,88335025,3060,3060,3060,3060,0
20230601,133900,88335025,3060,3060,3060,3060,0
20230601,133800,88335025,3060,3060,3060,3060,0
20230601,133700,88335025,3060,3060,3060,3060,0
20230601,133600,88335025,3060,3060,3060,3060,0
20230601,133500,88335025,3060,3060,3060,3060,2
20230601,133400,88328905,3055,3055,3055,3055,0
20230601,133300,88328905,3055,3055,3055,3055,0
20230601,133200,88328905,3055,3055,3055,3055,0
20230601,133100,88328905,3055,3055,3055,3055,0
20230601,133000,88328905,3055,3055,3055,3055,0
20230601,132900,88328905,3055,3055,3055,3055,0
20230601,132800,88328905,3055,3055,3055,3055,0
20230601,132700,88328905,3055,3055,3055,3055,0
20230601,132600,88328905,3055,3055,3055,3055,0
20230601,132500,88328905,3055,3055,3055,3055,0
20230601,132400,88328905,3055,3055,3055,3055,0
20230601,132300,88328905,3055,3055,3055,3055,0
20230601,132200,88328905,3055,3055,3055,3055,0
20230601,132100,88328905,3055,3055,3055,3055,0
20230601,132000,88328905,3055,3055,3055,3055,0
20230601,131900,88328905,3055,3055,3055,3055,0
20230601,131800,88328905,3055,3055,3055,3055,0
20230601,131700,88328905,3055,3055,3055,3055,0
20230601,131600,88328905,3055,3055,3055,3055,1264
20230601,131500,84467385,3055,3055,3055,3055,0
20230601,131400,84467385,3055,3055,3055,3055,5
20230601,131300,84452110,3055,3055,3055,3055,0
20230601,131200,84452110,3055,3055,3055,3055,20
20230601,131100,84391010,3055,3055,3055,3055,0
20230601,131000,84391010,3055,3055,3055,3055,0
20230601,130900,84391010,3055,3055,3055,3055,15
20230601,130800,84345185,3050,3050,3050,3050,0
20230601,130700,84345185,3050,3050,3050,3050,500
20230601,130600,82820185,3055,3055,3055,3055,10
20230601,130500,82789635,3055,3055,3055,3055,15
20230601,130400,82743810,3055,3055,3055,3055,1
20230601,130300,82740755,3050,3050,3050,3050,0
20230601,130200,82740755,3050,3050,3050,3050,0
20230601,130100,82740755,3050,3050,3050,3050,0
20230601,130000,82740755,3050,3050,3050,3050,0
20230601,125900,82740755,3050,3050,3050,3050,0
20230601,125800,82740755,3050,3050,3050,3050,0
20230601,125700,82740755,3050,3050,3050,3050,1
20230601,125600,82737705,3050,3050,3050,3050,100
20230601,125500,82432705,3050,3050,3050,3050,2
20230601,125400,82426605,3055,3055,3055,3055,324
20230601,125300,81436785,3055,3055,3055,3055,0
20230601,125200,81436785,3055,3055,3055,3055,1
20230601,125100,81433730,3055,3055,3055,3055,100
20230601,125000,81128230,3055,3055,3055,3055,0
20230601,124900,81128230,3055,3055,3055,3055,51
20230601,124800,80972425,3055,3055,3055,3055,0
20230601,124700,80972425,3055,3055,3055,3055,0
20230601,124600,80972425,3055,3055,3055,3055,0
20230601,124500,80972425,3055,3055,3055,3055,0
20230601,124400,80972425,3055,3055,3055,3055,0
20230601,124300,80972425,3055,3055,3055,3055,0
20230601,124200,80972425,3055,3055,3055,3055,0
20230601,124100,80972425,3055,3055,3055,3055,15
20230601,124000,80926600,3055,3055,3055,3055,15
20230601,123900,80880775,3050,3050,3050,3050,0
20230601,123800,80880775,3050,3050,3050,3050,0
20230601,123700,80880775,3050,3050,3050,3050,178
20230601,123600,80337875,3050,3050,3050,3050,100
20230601,123500,80032875,3050,3050,3050,3050,0
20230601,123400,80032875,3050,3050,3050,3050,11
20230601,123300,79999325,3055,3055,3055,3055,0
20230601,123200,79999325,3055,3055,3055,3055,310
20230601,123100,79052275,3055,3055,3055,3055,0
20230601,123000,79052275,3055,3055,3055,3055,0
20230601,122900,79052275,3055,3055,3055,3055,0
20230601,122800,79052275,3055,3055,3055,3055,0
20230601,122700,79052275,3055,3055,3055,3055,0
20230601,122600,79052275,3055,3055,3055,3055,0
20230601,122500,79052275,3055,3055,3055,3055,0
20230601,122400,79052275,3055,3055,3055,3055,0
20230601,122300,79052275,3055,3055,3055,3055,0
20230601,122200,79052275,3055,3055,3055,3055,0
20230601,122100,79052275,3055,3055,3055,3055,0
20230601,122000,79052275,3055,3055,3055,3055,0
20230601,121900,79052275,3055,3055,3055,3055,50
20230601,121800,78899525,3060,3060,3060,3060,0
20230601,121700,78899525,3060,3060,3060,3060,0
20230601,121600,78899525,3060,3060,3060,3060,0
20230601,121500,78899525,3060,3060,3060,3060,0
20230601,121400,78899525,3060,3060,3060,3060,0
20230601,121300,78899525,3060,3060,3060,3060,0
20230601,121200,78899525,3060,3060,3060,3060,0
20230601,121100,78899525,3060,3060,3060,3060,0
20230601,121000,78899525,3060,3060,3060,3060,0
20230601,120900,78899525,3060,3060,3060,3060,0
20230601,120800,78899525,3060,3060,3060,3060,21
20230601,120700,78835265,3060,3060,3060,3055,344
20230601,120600,77783710,3060,3060,3060,3060,0
20230601,120500,77783710,3060,3060,3060,3060,0
20230601,120400,77783710,3060,3060,3060,3060,0
20230601,120300,77783710,3060,3060,3060,3060,0
20230601,120200,77783710,3060,3060,3060,3060,0
20230601,120100,77783710,3060,3060,3060,3060,0
20230601,120000,77783710,3060,3060,3060,3060,0
20230601,115900,77783710,3060,3065,3065,3060,4
20230601,115800,77771455,3065,3065,3065,3065,0
20230601,115700,77771455,3065,3065,3065,3065,0
20230601,115600,77771455,3065,3065,3065,3065,1
20230601,115500,77768390,3055,3055,3055,3055,0
20230601,115400,77768390,3055,3055,3055,3055,0
20230601,115300,77768390,3055,3055,3055,3055,0
20230601,115200,77768390,3055,3055,3055,3055,0
20230601,115100,77768390,3055,3055,3055,3055,0
20230601,115000,77768390,3055,3055,3055,3055,0
20230601,114900,77768390,3055,3055,3055,3055,0
20230601,114800,77768390,3055,3055,3055,3055,0
20230601,114700,77768390,3055,3055,3055,3055,0
20230601,114600,77768390,3055,3055,3055,3055,0
20230601,114500,77768390,3055,3055,3055,3055,0
20230601,114400,77768390,3055,3055,3055,3055,0
20230601,114300,77768390,3055,3055,3055,3055,0
20230601,114200,77768390,3055,3055,3055,3055,0
20230601,114100,77768390,3055,3055,3055,3055,0
20230601,114000,77768390,3055,3055,3055,3055,0
20230601,113900,77768390,3055,3055,3055,3055,0
20230601,113800,77768390,3055,3055,3055,3055,0
20230601,113700,77768390,3055,3055,3055,3055,2
20230601,113600,77762280,3055,3055,3055,3055,0
20230601,113500,77762280,3055,3055,3055,3055,0
20230601,113400,77762280,3055,3055,3055,3055,105
20230601,113300,77441505,3055,3055,3055,3055,0
20230601,113200,77441505,3055,3055,3055,3055,0
20230601,113100,77441505,3055,3055,3055,3055,47
20230601,113000,77297920,3055,3055,3055,3055,0
20230601,112900,77297920,3055,3055,3055,3055,0
20230601,112800,77297920,3055,3055,3055,3055,0
20230601,112700,77297920,3055,3055,3055,3055,0
20230601,112600,77297920,3055,3055,3055,3055,1442
20230601,112500,72892610,3050,3050,3050,3050,0
20230601,112400,72892610,3050,3050,3050,3050,500
20230601,112300,71367610,3055,3060,3060,3055,1205
20230601,112200,67686175,3065,3065,3065,3065,0
20230601,112100,67686175,3065,3065,3065,3065,10
20230601,112000,67655525,3065,3065,3065,3065,0
20230601,111900,67655525,3065,3065,3065,3065,0
20230601,111800,67655525,3065,3065,3065,3065,0
20230601,111700,67655525,3065,3065,3065,3065,0
20230601,111600,67655525,3065,3065,3065,3065,32
20230601,111500,67557445,3055,3055,3055,3055,0
20230601,111400,67557445,3055,3055,3055,3055,15
20230601,111300,67511620,3055,3070,3070,3055,227
20230601,111200,66816200,3070,3070,3070,3070,0
20230601,111100,66816200,3070,3070,3070,3070,36
20230601,111000,66705680,3055,3055,3055,3055,0
20230601,110900,66705680,3055,3055,3055,3055,0
20230601,110800,66705680,3055,3055,3055,3055,0
20230601,110700,66705680,3055,3055,3055,3055,2
20230601,110600,66699570,3070,3070,3070,3070,161
20230601,110500,66205300,3055,3070,3070,3055,105
20230601,110400,65884290,3075,3075,3075,3075,1
20230601,110300,65881215,3075,3075,3075,3075,0
20230601,110200,65881215,3075,3075,3075,3075,0
20230601,110100,65881215,3075,3075,3075,3075,5
20230601,110000,65865840,3070,3070,3070,3070,0
20230601,105900,65865840,3070,3070,3070,3070,0
20230601,105800,65865840,3070,3070,3070,3070,0
20230601,105700,65865840,3070,3070,3070,3070,0
20230601,105600,65865840,3070,3070,3070,3070,0
20230601,105500,65865840,3070,3070,3070,3070,89
20230601,105400,65592610,3070,3070,3070,3070,994
20230601,105300,62541030,3070,3070,3070,3070,195
20230601,105200,61942380,3070,3065,3070,3065,2
20230601,105100,61936245,3050,3050,3050,3050,0
20230601,105000,61936245,3050,3050,3050,3050,0
20230601,104900,61936245,3050,3050,3050,3050,0
20230601,104800,61936245,3050,3050,3050,3050,0
20230601,104700,61936245,3050,3050,3050,3050,0
20230601,104600,61936245,3050,3050,3050,3050,100
20230601,104500,61631245,3050,3050,3050,3050,0
20230601,104400,61631245,3050,3050,3050,3050,0
20230601,104300,61631245,3050,3050,3050,3050,275
20230601,104200,60792495,3045,3045,3045,3045,0
20230601,104100,60792495,3045,3045,3045,3045,355
20230601,104000,59711520,3040,3040,3040,3040,0
20230601,103900,59711520,3040,3040,3040,3040,0
20230601,103800,59711520,3040,3040,3040,3040,0
20230601,103700,59711520,3040,3040,3040,3040,0
20230601,103600,59711520,3040,3065,3065,3040,9884
20230601,103500,29562090,3065,3065,3065,3065,0
20230601,103400,29562090,3065,3065,3065,3065,0
20230601,103300,29562090,3065,3065,3065,3065,10
20230601,103200,29531440,3065,3065,3065,3065,0
20230601,103100,29531440,3065,3065,3065,3065,878
20230601,103000,26840370,3065,3065,3065,3065,50
20230601,102900,26687120,3065,3065,3065,3065,0
20230601,102800,26687120,3065,3065,3065,3065,0
20230601,102700,26687120,3065,3065,3065,3065,0
20230601,102600,26687120,3065,3065,3065,3065,0
20230601,102500,26687120,3065,3065,3065,3065,0
20230601,102400,26687120,3065,3065,3065,3065,0
20230601,102300,26687120,3065,3065,3065,3065,0
20230601,102200,26687120,3065,3065,3065,3065,0
20230601,102100,26687120,3065,3065,3065,3065,0
20230601,102000,26687120,3065,3065,3065,3065,0
20230601,101900,26687120,3065,3065,3065,3065,0
20230601,101800,26687120,3065,3070,3070,3065,161
20230601,101700,26193635,3070,3070,3070,3070,0
20230601,101600,26193635,3070,3070,3070,3070,8
20230601,101500,26169075,3070,3070,3070,3070,0
20230601,101400,26169075,3070,3070,3070,3070,227
20230601,101300,25472185,3070,3075,3075,3070,28
20230601,101200,25386190,3080,3080,3080,3080,38
20230601,101100,25269150,3085,3085,3085,3085,0
20230601,101000,25269150,3085,3080,3085,3070,188
20230601,100900,24691680,3080,3080,3080,3080,9
20230601,100800,24663960,3070,3070,3070,3070,0
20230601,100700,24663960,3070,3070,3070,3070,350
20230601,100600,23589460,3070,3070,3070,3070,239
20230601,100500,22855730,3065,3065,3065,3065,4
20230601,100400,22843470,3065,3065,3065,3065,90
20230601,100300,22567620,3070,3070,3070,3070,11
20230601,100200,22533850,3065,3065,3065,3065,115
20230601,100100,22181375,3065,3065,3065,3065,1387
20230601,100000,17930220,3065,3065,3065,3065,0
20230601,095900,17930220,3065,3070,3070,3065,226
20230601,095800,17236405,3070,3070,3070,3070,0
20230601,095700,17236405,3070,3070,3070,3070,0
20230601,095600,17236405,3070,3070,3070,3070,0
20230601,095500,17236405,3070,3070,3070,3070,11
20230601,095400,17202635,3070,3070,3070,3070,50
20230601,095300,17049135,3070,3070,3070,3070,0
20230601,095200,17049135,3070,3070,3070,3070,122
20230601,095100,16674595,3070,3070,3070,3070,0
20230601,095000,16674595,3070,3070,3070,3070,95
20230601,094900,16382945,3070,3070,3070,3070,0
20230601,094800,16382945,3070,3070,3070,3070,16
20230601,094700,16333825,3070,3070,3070,3070,0
20230601,094600,16333825,3070,3070,3070,3070,11
20230601,094500,16300055,3070,3070,3070,3070,300
20230601,094400,15379055,3080,3080,3080,3080,1
20230601,094300,15375975,3070,3075,3075,3070,1157
20230601,094200,11823925,3080,3080,3080,3080,0
20230601,094100,11823925,3080,3080,3080,3080,0
20230601,094000,11823925,3080,3075,3080,3075,23
20230601,093900,11753135,3080,3080,3080,3080,4
20230601,093800,11740815,3080,3080,3080,3080,1
20230601,093700,11737735,3075,3075,3075,3070,493
20230601,093600,10224075,3085,3085,3085,3085,4
20230601,093500,10211735,3085,3085,3085,3085,7
20230601,093400,10190140,3085,3085,3085,3085,0
20230601,093300,10190140,3085,3085,3085,3085,10
20230601,093200,10159290,3085,3085,3085,3085,0
20230601,093100,10159290,3085,3085,3085,3085,1
20230601,093000,10156205,3065,3065,3065,3065,0
20230601,092900,10156205,3065,3065,3065,3065,0
20230601,092800,10156205,3065,3065,3065,3065,0
20230601,092700,10156205,3065,3065,3065,3065,0
20230601,092600,10156205,3065,3065,3065,3065,0
20230601,092500,10156205,3065,3065,3065,3065,0
20230601,092400,10156205,3065,3065,3065,3065,0
20230601,092300,10156205,3065,3085,3085,3065,302
20230601,092200,9229710,3085,3085,3085,3085,0
20230601,092100,9229710,3085,3085,3085,3085,15
20230601,092000,9183435,3090,3070,3090,3070,597
20230601,091900,7348705,3070,3080,3080,3070,140
20230601,091800,6918205,3080,3080,3080,3080,0
20230601,091700,6918205,3080,3080,3080,3080,0
20230601,091600,6918205,3080,3080,3080,3080,0
20230601,091500,6918205,3080,3080,3080,3080,113
20230601,091400,6570165,3080,3085,3085,3080,228
20230601,091300,5867915,3085,3085,3085,3085,0
20230601,091200,5867915,3085,3085,3085,3085,200
20230601,091100,5250915,3085,3085,3085,3085,12
20230601,091000,5213895,3080,3080,3080,3080,100
20230601,090900,4905895,3095,3095,3095,3095,0
20230601,090800,4905895,3095,3095,3095,3095,0
20230601,090700,4905895,3095,3060,3095,3060,310
20230601,090600,3957050,3060,3060,3060,3060,0
20230601,090500,3957050,3060,3060,3060,3060,0
20230601,090400,3957050,3060,3050,3060,3050,210
20230601,090300,3315470,3045,3050,3050,3045,805
20230601,090200,861215,3050,3050,3050,3045,138
20230601,090100,440445,3070,3045,3070,3045,32
20230601,090000,342955,3035,3035,3035,3035,113