KissMeData/093380/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221600,462320700,4030,4030,4030,4030,8898
20230601,221500,462320700,4030,4030,4030,4030,0
20230601,221400,462320700,4030,4030,4030,4030,0
20230601,221300,462320700,4030,4030,4030,4030,0
20230601,221200,462320700,4030,4030,4030,4030,0
20230601,221100,462320700,4030,4030,4030,4030,0
20230601,221000,462320700,4030,4030,4030,4030,0
20230601,220900,462320700,4030,4030,4030,4030,0
20230601,220800,462320700,4030,4030,4030,4030,0
20230601,220700,462320700,4030,4030,4030,4030,0
20230601,220600,462320700,4030,4030,4030,4030,0
20230601,220500,462320700,4030,4030,4030,4030,0
20230601,220400,462320700,4030,4030,4030,4030,0
20230601,220300,462320700,4030,4030,4030,4030,0
20230601,220200,462320700,4030,4030,4030,4030,0
20230601,220100,462320700,4030,4030,4030,4030,0
20230601,220000,462320700,4030,4030,4030,4030,0
20230601,215900,462320700,4030,4030,4030,4030,0
20230601,215800,462320700,4030,4030,4030,4030,0
20230601,215700,462320700,4030,4030,4030,4030,0
20230601,215600,462320700,4030,4030,4030,4030,0
20230601,215500,462320700,4030,4030,4030,4030,0
20230601,215400,462320700,4030,4030,4030,4030,0
20230601,215300,462320700,4030,4030,4030,4030,0
20230601,215200,462320700,4030,4030,4030,4030,0
20230601,215100,462320700,4030,4030,4030,4030,0
20230601,215000,462320700,4030,4030,4030,4030,0
20230601,214900,462320700,4030,4030,4030,4030,0
20230601,214800,462320700,4030,4030,4030,4030,0
20230601,214700,462320700,4030,4030,4030,4030,0
20230601,214600,462320700,4030,4030,4030,4030,8898
20230601,214500,462320700,4030,4030,4030,4030,0
20230601,214400,462320700,4030,4030,4030,4030,0
20230601,214300,462320700,4030,4030,4030,4030,0
20230601,214200,462320700,4030,4030,4030,4030,0
20230601,214100,462320700,4030,4030,4030,4030,0
20230601,214000,462320700,4030,4030,4030,4030,0
20230601,213900,462320700,4030,4030,4030,4030,0
20230601,213800,462320700,4030,4030,4030,4030,0
20230601,213700,462320700,4030,4030,4030,4030,0
20230601,213600,462320700,4030,4030,4030,4030,0
20230601,213500,462320700,4030,4030,4030,4030,0
20230601,213400,462320700,4030,4030,4030,4030,0
20230601,213300,462320700,4030,4030,4030,4030,0
20230601,213200,462320700,4030,4030,4030,4030,0
20230601,213100,462320700,4030,4030,4030,4030,0
20230601,213000,462320700,4030,4030,4030,4030,0
20230601,212900,462320700,4030,4030,4030,4030,0
20230601,212800,462320700,4030,4030,4030,4030,0
20230601,212700,462320700,4030,4030,4030,4030,0
20230601,212600,462320700,4030,4030,4030,4030,0
20230601,212500,462320700,4030,4030,4030,4030,0
20230601,212400,462320700,4030,4030,4030,4030,0
20230601,212300,462320700,4030,4030,4030,4030,0
20230601,212200,462320700,4030,4030,4030,4030,0
20230601,212100,462320700,4030,4030,4030,4030,0
20230601,212000,462320700,4030,4030,4030,4030,0
20230601,211900,462320700,4030,4030,4030,4030,0
20230601,211800,462320700,4030,4030,4030,4030,0
20230601,211700,462320700,4030,4030,4030,4030,0
20230601,211600,462320700,4030,4030,4030,4030,8898
20230601,211500,462320700,4030,4030,4030,4030,0
20230601,211400,462320700,4030,4030,4030,4030,0
20230601,211300,462320700,4030,4030,4030,4030,0
20230601,211200,462320700,4030,4030,4030,4030,0
20230601,211100,462320700,4030,4030,4030,4030,0
20230601,211000,462320700,4030,4030,4030,4030,0
20230601,210900,462320700,4030,4030,4030,4030,0
20230601,210800,462320700,4030,4030,4030,4030,0
20230601,210700,462320700,4030,4030,4030,4030,0
20230601,210600,462320700,4030,4030,4030,4030,0
20230601,210500,462320700,4030,4030,4030,4030,0
20230601,210400,462320700,4030,4030,4030,4030,0
20230601,210300,462320700,4030,4030,4030,4030,0
20230601,210200,462320700,4030,4030,4030,4030,0
20230601,210100,462320700,4030,4030,4030,4030,0
20230601,210000,462320700,4030,4030,4030,4030,0
20230601,205900,462320700,4030,4030,4030,4030,0
20230601,205800,462320700,4030,4030,4030,4030,0
20230601,205700,462320700,4030,4030,4030,4030,0
20230601,205600,462320700,4030,4030,4030,4030,0
20230601,205500,462320700,4030,4030,4030,4030,0
20230601,205400,462320700,4030,4030,4030,4030,0
20230601,205300,462320700,4030,4030,4030,4030,0
20230601,205200,462320700,4030,4030,4030,4030,0
20230601,205100,462320700,4030,4030,4030,4030,0
20230601,205000,462320700,4030,4030,4030,4030,0
20230601,204900,462320700,4030,4030,4030,4030,0
20230601,204800,462320700,4030,4030,4030,4030,0
20230601,204700,462320700,4030,4030,4030,4030,0
20230601,204600,462320700,4030,4030,4030,4030,8898
20230601,204500,462320700,4030,4030,4030,4030,0
20230601,204400,462320700,4030,4030,4030,4030,0
20230601,204300,462320700,4030,4030,4030,4030,0
20230601,204200,462320700,4030,4030,4030,4030,0
20230601,204100,462320700,4030,4030,4030,4030,0
20230601,204000,462320700,4030,4030,4030,4030,0
20230601,203900,462320700,4030,4030,4030,4030,0
20230601,203800,462320700,4030,4030,4030,4030,0
20230601,203700,462320700,4030,4030,4030,4030,0
20230601,203600,462320700,4030,4030,4030,4030,0
20230601,203500,462320700,4030,4030,4030,4030,0
20230601,203400,462320700,4030,4030,4030,4030,0
20230601,203300,462320700,4030,4030,4030,4030,0
20230601,203200,462320700,4030,4030,4030,4030,0
20230601,203100,462320700,4030,4030,4030,4030,0
20230601,203000,462320700,4030,4030,4030,4030,0
20230601,202900,462320700,4030,4030,4030,4030,0
20230601,202800,462320700,4030,4030,4030,4030,0
20230601,202700,462320700,4030,4030,4030,4030,0
20230601,202600,462320700,4030,4030,4030,4030,0
20230601,202500,462320700,4030,4030,4030,4030,0
20230601,202400,462320700,4030,4030,4030,4030,0
20230601,202300,462320700,4030,4030,4030,4030,0
20230601,202200,462320700,4030,4030,4030,4030,0
20230601,202100,462320700,4030,4030,4030,4030,0
20230601,202000,462320700,4030,4030,4030,4030,0
20230601,201900,462320700,4030,4030,4030,4030,0
20230601,201800,462320700,4030,4030,4030,4030,0
20230601,201700,462320700,4030,4030,4030,4030,0
20230601,201600,462320700,4030,4030,4030,4030,8898
20230601,201500,462320700,4030,4030,4030,4030,0
20230601,201400,462320700,4030,4030,4030,4030,0
20230601,201300,462320700,4030,4030,4030,4030,0
20230601,201200,462320700,4030,4030,4030,4030,0
20230601,201100,462320700,4030,4030,4030,4030,0
20230601,201000,462320700,4030,4030,4030,4030,0
20230601,200900,462320700,4030,4030,4030,4030,0
20230601,200800,462320700,4030,4030,4030,4030,0
20230601,200700,462320700,4030,4030,4030,4030,0
20230601,200600,462320700,4030,4030,4030,4030,0
20230601,200500,462320700,4030,4030,4030,4030,0
20230601,200400,462320700,4030,4030,4030,4030,0
20230601,200300,462320700,4030,4030,4030,4030,0
20230601,200200,462320700,4030,4030,4030,4030,0
20230601,200100,462320700,4030,4030,4030,4030,0
20230601,200000,462320700,4030,4030,4030,4030,0
20230601,195900,462320700,4030,4030,4030,4030,0
20230601,195800,462320700,4030,4030,4030,4030,0
20230601,195700,462320700,4030,4030,4030,4030,0
20230601,195600,462320700,4030,4030,4030,4030,0
20230601,195500,462320700,4030,4030,4030,4030,0
20230601,195400,462320700,4030,4030,4030,4030,0
20230601,195300,462320700,4030,4030,4030,4030,0
20230601,195200,462320700,4030,4030,4030,4030,0
20230601,195100,462320700,4030,4030,4030,4030,0
20230601,195000,462320700,4030,4030,4030,4030,0
20230601,194900,462320700,4030,4030,4030,4030,0
20230601,194800,462320700,4030,4030,4030,4030,0
20230601,194700,462320700,4030,4030,4030,4030,0
20230601,194600,462320700,4030,4030,4030,4030,8898
20230601,194500,462320700,4030,4030,4030,4030,0
20230601,194400,462320700,4030,4030,4030,4030,0
20230601,194300,462320700,4030,4030,4030,4030,0
20230601,194200,462320700,4030,4030,4030,4030,0
20230601,194100,462320700,4030,4030,4030,4030,0
20230601,194000,462320700,4030,4030,4030,4030,0
20230601,193900,462320700,4030,4030,4030,4030,0
20230601,193800,462320700,4030,4030,4030,4030,0
20230601,193700,462320700,4030,4030,4030,4030,0
20230601,193600,462320700,4030,4030,4030,4030,0
20230601,193500,462320700,4030,4030,4030,4030,0
20230601,193400,462320700,4030,4030,4030,4030,0
20230601,193300,462320700,4030,4030,4030,4030,0
20230601,193200,462320700,4030,4030,4030,4030,0
20230601,193100,462320700,4030,4030,4030,4030,0
20230601,193000,462320700,4030,4030,4030,4030,0
20230601,192900,462320700,4030,4030,4030,4030,0
20230601,192800,462320700,4030,4030,4030,4030,0
20230601,192700,462320700,4030,4030,4030,4030,0
20230601,192600,462320700,4030,4030,4030,4030,0
20230601,192500,462320700,4030,4030,4030,4030,0
20230601,192400,462320700,4030,4030,4030,4030,0
20230601,192300,462320700,4030,4030,4030,4030,0
20230601,192200,462320700,4030,4030,4030,4030,0
20230601,192100,462320700,4030,4030,4030,4030,0
20230601,192000,462320700,4030,4030,4030,4030,0
20230601,191900,462320700,4030,4030,4030,4030,0
20230601,191800,462320700,4030,4030,4030,4030,0
20230601,191700,462320700,4030,4030,4030,4030,0
20230601,191600,462320700,4030,4030,4030,4030,8898
20230601,191500,462320700,4030,4030,4030,4030,0
20230601,191400,462320700,4030,4030,4030,4030,0
20230601,191300,462320700,4030,4030,4030,4030,0
20230601,191200,462320700,4030,4030,4030,4030,0
20230601,191100,462320700,4030,4030,4030,4030,0
20230601,191000,462320700,4030,4030,4030,4030,0
20230601,190900,462320700,4030,4030,4030,4030,0
20230601,190800,462320700,4030,4030,4030,4030,0
20230601,190700,462320700,4030,4030,4030,4030,0
20230601,190600,462320700,4030,4030,4030,4030,0
20230601,190500,462320700,4030,4030,4030,4030,0
20230601,190400,462320700,4030,4030,4030,4030,0
20230601,190300,462320700,4030,4030,4030,4030,0
20230601,190200,462320700,4030,4030,4030,4030,0
20230601,190100,462320700,4030,4030,4030,4030,0
20230601,190000,462320700,4030,4030,4030,4030,0
20230601,185900,462320700,4030,4030,4030,4030,0
20230601,185800,462320700,4030,4030,4030,4030,0
20230601,185700,462320700,4030,4030,4030,4030,0
20230601,185600,462320700,4030,4030,4030,4030,0
20230601,185500,462320700,4030,4030,4030,4030,0
20230601,185400,462320700,4030,4030,4030,4030,0
20230601,185300,462320700,4030,4030,4030,4030,0
20230601,185200,462320700,4030,4030,4030,4030,0
20230601,185100,462320700,4030,4030,4030,4030,0
20230601,185000,462320700,4030,4030,4030,4030,0
20230601,184900,462320700,4030,4030,4030,4030,0
20230601,184800,462320700,4030,4030,4030,4030,0
20230601,184700,462320700,4030,4030,4030,4030,0
20230601,184600,462320700,4030,4030,4030,4030,8898
20230601,184500,462320700,4030,4030,4030,4030,0
20230601,184400,462320700,4030,4030,4030,4030,0
20230601,184300,462320700,4030,4030,4030,4030,0
20230601,184200,462320700,4030,4030,4030,4030,0
20230601,184100,462320700,4030,4030,4030,4030,0
20230601,184000,462320700,4030,4030,4030,4030,0
20230601,183900,462320700,4030,4030,4030,4030,0
20230601,183800,462320700,4030,4030,4030,4030,0
20230601,183700,462320700,4030,4030,4030,4030,0
20230601,183600,462320700,4030,4030,4030,4030,0
20230601,183500,462320700,4030,4030,4030,4030,0
20230601,183400,462320700,4030,4030,4030,4030,0
20230601,183300,462320700,4030,4030,4030,4030,0
20230601,183200,462320700,4030,4030,4030,4030,0
20230601,183100,462320700,4030,4030,4030,4030,0
20230601,183000,462320700,4030,4030,4030,4030,0
20230601,182900,462320700,4030,4030,4030,4030,0
20230601,182800,462320700,4030,4030,4030,4030,0
20230601,182700,462320700,4030,4030,4030,4030,0
20230601,182600,462320700,4030,4030,4030,4030,0
20230601,182500,462320700,4030,4030,4030,4030,0
20230601,182400,462320700,4030,4030,4030,4030,0
20230601,182300,462320700,4030,4030,4030,4030,0
20230601,182200,462320700,4030,4030,4030,4030,0
20230601,182100,462320700,4030,4030,4030,4030,0
20230601,182000,462320700,4030,4030,4030,4030,0
20230601,181900,462320700,4030,4030,4030,4030,0
20230601,181800,462320700,4030,4030,4030,4030,0
20230601,181700,462320700,4030,4030,4030,4030,0
20230601,181600,462320700,4030,4030,4030,4030,8898
20230601,181500,462320700,4030,4030,4030,4030,0
20230601,181400,462320700,4030,4030,4030,4030,0
20230601,181300,462320700,4030,4030,4030,4030,0
20230601,181200,462320700,4030,4030,4030,4030,0
20230601,181100,462320700,4030,4030,4030,4030,0
20230601,181000,462320700,4030,4030,4030,4030,0
20230601,180900,462320700,4030,4030,4030,4030,0
20230601,180800,462320700,4030,4030,4030,4030,0
20230601,180700,462320700,4030,4030,4030,4030,0
20230601,180600,462320700,4030,4030,4030,4030,0
20230601,180500,462320700,4030,4030,4030,4030,0
20230601,180400,462320700,4030,4030,4030,4030,0
20230601,180300,462320700,4030,4030,4030,4030,0
20230601,180200,462320700,4030,4030,4030,4030,0
20230601,180100,462320700,4030,4030,4030,4030,0
20230601,180000,462320700,4030,4030,4030,4030,0
20230601,175900,462320700,4030,4030,4030,4030,0
20230601,175800,462320700,4030,4030,4030,4030,0
20230601,175700,462320700,4030,4030,4030,4030,0
20230601,175600,462320700,4030,4030,4030,4030,0
20230601,175500,462320700,4030,4030,4030,4030,0
20230601,175400,462320700,4030,4030,4030,4030,0
20230601,175300,462320700,4030,4030,4030,4030,0
20230601,175200,462320700,4030,4030,4030,4030,0
20230601,175100,462320700,4030,4030,4030,4030,0
20230601,175000,462320700,4030,4030,4030,4030,0
20230601,174900,462320700,4030,4030,4030,4030,0
20230601,174800,462320700,4030,4030,4030,4030,0
20230601,174700,462320700,4030,4030,4030,4030,0
20230601,174600,462320700,4030,4030,4030,4030,8898
20230601,174500,462320700,4030,4030,4030,4030,0
20230601,174400,462320700,4030,4030,4030,4030,0
20230601,174300,462320700,4030,4030,4030,4030,0
20230601,174200,462320700,4030,4030,4030,4030,0
20230601,174100,462320700,4030,4030,4030,4030,0
20230601,174000,462320700,4030,4030,4030,4030,0
20230601,173900,462320700,4030,4030,4030,4030,0
20230601,173800,462320700,4030,4030,4030,4030,0
20230601,173700,462320700,4030,4030,4030,4030,0
20230601,173600,462320700,4030,4030,4030,4030,0
20230601,173500,462320700,4030,4030,4030,4030,0
20230601,173400,462320700,4030,4030,4030,4030,0
20230601,173300,462320700,4030,4030,4030,4030,0
20230601,173200,462320700,4030,4030,4030,4030,0
20230601,173100,462320700,4030,4030,4030,4030,0
20230601,173000,462320700,4030,4030,4030,4030,0
20230601,172900,462320700,4030,4030,4030,4030,0
20230601,172800,462320700,4030,4030,4030,4030,0
20230601,172700,462320700,4030,4030,4030,4030,0
20230601,172600,462320700,4030,4030,4030,4030,0
20230601,172500,462320700,4030,4030,4030,4030,0
20230601,172400,462320700,4030,4030,4030,4030,0
20230601,172300,462320700,4030,4030,4030,4030,0
20230601,172200,462320700,4030,4030,4030,4030,0
20230601,172100,462320700,4030,4030,4030,4030,0
20230601,172000,462320700,4030,4030,4030,4030,0
20230601,171900,462320700,4030,4030,4030,4030,0
20230601,171800,462320700,4030,4030,4030,4030,0
20230601,171700,462320700,4030,4030,4030,4030,0
20230601,171600,462320700,4030,4030,4030,4030,8898
20230601,171500,462320700,4030,4030,4030,4030,0
20230601,171400,462320700,4030,4030,4030,4030,0
20230601,171300,462320700,4030,4030,4030,4030,0
20230601,171200,462320700,4030,4030,4030,4030,0
20230601,171100,462320700,4030,4030,4030,4030,0
20230601,171000,462320700,4030,4030,4030,4030,0
20230601,170900,462320700,4030,4030,4030,4030,0
20230601,170800,462320700,4030,4030,4030,4030,0
20230601,170700,462320700,4030,4030,4030,4030,0
20230601,170600,462320700,4030,4030,4030,4030,0
20230601,170500,462320700,4030,4030,4030,4030,0
20230601,170400,462320700,4030,4030,4030,4030,0
20230601,170300,462320700,4030,4030,4030,4030,0
20230601,170200,462320700,4030,4030,4030,4030,0
20230601,170100,462320700,4030,4030,4030,4030,0
20230601,170000,462320700,4030,4030,4030,4030,0
20230601,165900,462320700,4030,4030,4030,4030,0
20230601,165800,462320700,4030,4030,4030,4030,0
20230601,165700,462320700,4030,4030,4030,4030,0
20230601,165600,462320700,4030,4030,4030,4030,0
20230601,165500,462320700,4030,4030,4030,4030,0
20230601,165400,462320700,4030,4030,4030,4030,0
20230601,165300,462320700,4030,4030,4030,4030,0
20230601,165200,462320700,4030,4030,4030,4030,0
20230601,165100,462320700,4030,4030,4030,4030,0
20230601,165000,462320700,4030,4030,4030,4030,0
20230601,164900,462320700,4030,4030,4030,4030,0
20230601,164800,462320700,4030,4030,4030,4030,0
20230601,164700,462320700,4030,4030,4030,4030,0
20230601,164600,462320700,4030,4030,4030,4030,8898
20230601,164500,462320700,4030,4030,4030,4030,0
20230601,164400,462320700,4030,4030,4030,4030,0
20230601,164300,462320700,4030,4030,4030,4030,0
20230601,164200,462320700,4030,4030,4030,4030,0
20230601,164100,462320700,4030,4030,4030,4030,0
20230601,164000,462320700,4030,4030,4030,4030,0
20230601,163900,462320700,4030,4030,4030,4030,0
20230601,163800,462320700,4030,4030,4030,4030,0
20230601,163700,462320700,4030,4030,4030,4030,0
20230601,163600,462320700,4030,4030,4030,4030,0
20230601,163500,462320700,4030,4030,4030,4030,0
20230601,163400,462320700,4030,4030,4030,4030,0
20230601,163300,462320700,4030,4030,4030,4030,0
20230601,163200,462320700,4030,4030,4030,4030,0
20230601,163100,462320700,4030,4030,4030,4030,0
20230601,163000,462320700,4030,4030,4030,4030,0
20230601,162900,462320700,4030,4030,4030,4030,0
20230601,162800,462320700,4030,4030,4030,4030,0
20230601,162700,462320700,4030,4030,4030,4030,0
20230601,162600,462320700,4030,4030,4030,4030,0
20230601,162500,462320700,4030,4030,4030,4030,0
20230601,162400,462320700,4030,4030,4030,4030,0
20230601,162300,462320700,4030,4030,4030,4030,0
20230601,162200,462320700,4030,4030,4030,4030,0
20230601,162100,462320700,4030,4030,4030,4030,0
20230601,162000,462320700,4030,4030,4030,4030,0
20230601,161900,462320700,4030,4030,4030,4030,0
20230601,161800,462320700,4030,4030,4030,4030,0
20230601,161700,462320700,4030,4030,4030,4030,0
20230601,161600,462320700,4030,4030,4030,4030,8898
20230601,161500,462320700,4030,4030,4030,4030,0
20230601,161400,462320700,4030,4030,4030,4030,0
20230601,161300,462320700,4030,4030,4030,4030,0
20230601,161200,462320700,4030,4030,4030,4030,0
20230601,161100,462320700,4030,4030,4030,4030,0
20230601,161000,462320700,4030,4030,4030,4030,0
20230601,160900,462320700,4030,4030,4030,4030,0
20230601,160800,462320700,4030,4030,4030,4030,0
20230601,160700,462320700,4030,4030,4030,4030,0
20230601,160600,462320700,4030,4030,4030,4030,0
20230601,160500,462320700,4030,4030,4030,4030,0
20230601,160400,462320700,4030,4030,4030,4030,0
20230601,160300,462320700,4030,4030,4030,4030,0
20230601,160200,462320700,4030,4030,4030,4030,0
20230601,160100,462320700,4030,4030,4030,4030,0
20230601,160000,462320700,4030,4030,4030,4030,0
20230601,155900,462320700,4030,4030,4030,4030,0
20230601,155800,462320700,4030,4030,4030,4030,0
20230601,155700,462320700,4030,4030,4030,4030,0
20230601,155600,462320700,4030,4030,4030,4030,0
20230601,155500,462320700,4030,4030,4030,4030,0
20230601,155400,462320700,4030,4030,4030,4030,0
20230601,155300,462320700,4030,4030,4030,4030,0
20230601,155200,462320700,4030,4030,4030,4030,0
20230601,155100,462320700,4030,4030,4030,4030,0
20230601,155000,462320700,4030,4030,4030,4030,0
20230601,154900,462320700,4030,4030,4030,4030,0
20230601,154800,462320700,4030,4030,4030,4030,0
20230601,154700,462320700,4030,4030,4030,4030,0
20230601,154600,462320700,4030,4030,4030,4030,8898
20230601,154500,462320700,4030,4030,4030,4030,0
20230601,154400,462320700,4030,4030,4030,4030,0
20230601,154300,462320700,4030,4030,4030,4030,0
20230601,154200,462320700,4030,4030,4030,4030,0
20230601,154100,462320700,4030,4030,4030,4030,0
20230601,154000,462320700,4030,4030,4030,4030,0
20230601,153900,462320700,4030,4030,4030,4030,0
20230601,153800,462320700,4030,4030,4030,4030,0
20230601,153700,462320700,4030,4030,4030,4030,0
20230601,153600,462320700,4030,4030,4030,4030,0
20230601,153500,462320700,4030,4030,4030,4030,0
20230601,153400,462320700,4030,4030,4030,4030,0
20230601,153300,462320700,4030,4030,4030,4030,0
20230601,153200,462320700,4030,4030,4030,4030,0
20230601,153100,462320700,4030,4030,4030,4030,0
20230601,153000,462320700,4030,4030,4030,4030,8898
20230601,152900,426461760,4070,4070,4070,4070,0
20230601,152800,426461760,4070,4070,4070,4070,0
20230601,152700,426461760,4070,4070,4070,4070,0
20230601,152600,426461760,4070,4070,4070,4070,0
20230601,152500,426461760,4070,4070,4070,4070,0
20230601,152400,426461760,4070,4070,4070,4070,0
20230601,152300,426461760,4070,4070,4070,4070,0
20230601,152200,426461760,4070,4070,4070,4070,0
20230601,152100,426461760,4070,4070,4070,4070,0
20230601,152000,426461760,4070,4070,4070,4070,0
20230601,151900,426461760,4070,4070,4070,4070,0
20230601,151800,426461760,4070,4070,4070,4070,0
20230601,151700,426461760,4070,4070,4070,4070,0
20230601,151600,426461760,4070,4070,4070,4070,0
20230601,151500,426461760,4070,4070,4070,4070,0
20230601,151400,426461760,4070,4070,4070,4070,5
20230601,151300,426441410,4070,4050,4070,4050,2
20230601,151200,426433290,4070,4070,4070,4070,1
20230601,151100,426429220,4070,4070,4070,4070,508
20230601,151000,424361660,4070,4070,4070,4070,1
20230601,150900,424357590,4070,4050,4070,4050,233
20230601,150800,423413920,4050,4055,4075,4050,2698
20230601,150700,412484495,4075,4075,4075,4075,1
20230601,150600,412480420,4075,4075,4075,4075,1
20230601,150500,412476345,4075,4070,4075,4070,335
20230601,150400,411112890,4070,4070,4070,4070,22
20230601,150300,411023350,4055,4055,4055,4055,0
20230601,150200,411023350,4055,4055,4055,4055,0
20230601,150100,411023350,4055,4055,4055,4055,0
20230601,150000,411023350,4055,4065,4065,4055,130
20230601,145900,410496165,4075,4075,4075,4075,0
20230601,145800,410496165,4075,4075,4075,4075,1
20230601,145700,410492090,4075,4075,4075,4075,0
20230601,145600,410492090,4075,4075,4075,4075,0
20230601,145500,410492090,4075,4075,4075,4075,100
20230601,145400,410084590,4070,4075,4075,4070,25
20230601,145300,409982720,4055,4055,4055,4055,127
20230601,145200,409467735,4080,4080,4080,4080,0
20230601,145100,409467735,4080,4080,4080,4080,0
20230601,145000,409467735,4080,4080,4080,4080,14
20230601,144900,409410615,4080,4080,4080,4080,0
20230601,144800,409410615,4080,4080,4080,4080,0
20230601,144700,409410615,4080,4060,4080,4050,1768
20230601,144600,402240950,4060,4060,4060,4060,58
20230601,144500,402005470,4060,4060,4060,4060,68
20230601,144400,401729390,4075,4075,4075,4075,1
20230601,144300,401725315,4080,4080,4080,4080,0
20230601,144200,401725315,4080,4060,4080,4060,98
20230601,144100,401326475,4080,4080,4080,4080,27
20230601,144000,401216315,4080,4080,4080,4080,57
20230601,143900,400983755,4080,4070,4080,4055,467
20230601,143800,399087025,4075,4080,4080,4075,42
20230601,143700,398915670,4070,4075,4075,4070,34
20230601,143600,398777180,4075,4075,4075,4075,49
20230601,143500,398577505,4075,4075,4075,4075,26
20230601,143400,398471555,4075,4075,4075,4075,0
20230601,143300,398471555,4075,4075,4075,4075,0
20230601,143200,398471555,4075,4075,4075,4075,2
20230601,143100,398463405,4055,4055,4055,4055,94
20230601,143000,398082235,4055,4075,4075,4055,768
20230601,142900,394963225,4075,4075,4075,4075,0
20230601,142800,394963225,4075,4075,4075,4075,20
20230601,142700,394881725,4080,4080,4080,4080,0
20230601,142600,394881725,4080,4080,4080,4080,0
20230601,142500,394881725,4080,4065,4080,4060,224
20230601,142400,393971330,4080,4065,4080,4065,62
20230601,142300,393718880,4080,4070,4080,4070,34
20230601,142200,393580200,4075,4075,4075,4075,32
20230601,142100,393449800,4075,4075,4075,4075,34
20230601,142000,393311250,4075,4075,4075,4075,62
20230601,141900,393058600,4075,4075,4075,4075,38
20230601,141800,392903750,4080,4080,4080,4080,40
20230601,141700,392740550,4080,4065,4080,4060,78
20230601,141600,392422975,4080,4065,4080,4060,127
20230601,141500,391906405,4080,4075,4080,4075,51
20230601,141400,391698415,4075,4075,4075,4060,27
20230601,141300,391588765,4075,4075,4075,4060,233
20230601,141200,390642545,4080,4080,4080,4080,0
20230601,141100,390642545,4080,4080,4080,4080,0
20230601,141000,390642545,4080,4080,4080,4080,14
20230601,140900,390585425,4080,4055,4080,4055,14
20230601,140800,390528630,4060,4060,4060,4060,136
20230601,140700,389976470,4080,4080,4080,4080,0
20230601,140600,389976470,4080,4080,4080,4080,3
20230601,140500,389964230,4060,4080,4080,4060,186
20230601,140400,389208470,4060,4060,4060,4060,1319
20230601,140300,383853330,4080,4080,4080,4080,1
20230601,140200,383849250,4080,4080,4080,4080,25
20230601,140100,383747250,4080,4080,4080,4080,26
20230601,140000,383641170,4060,4080,4080,4060,676
20230601,135900,380885550,4080,4080,4080,4080,27
20230601,135800,380775390,4080,4060,4080,4060,1135
20230601,135700,376166310,4085,4085,4085,4085,31
20230601,135600,376039675,4065,4070,4070,4065,562
20230601,135500,373754995,4060,4075,4075,4060,175
20230601,135400,373043720,4070,4080,4080,4070,28
20230601,135300,372929550,4080,4080,4080,4080,26
20230601,135200,372823470,4070,4070,4070,4070,0
20230601,135100,372823470,4070,4070,4070,4070,0
20230601,135000,372823470,4070,4075,4080,4070,138
20230601,134900,372261680,4075,4075,4075,4075,1
20230601,134800,372257605,4070,4080,4080,4070,834
20230601,134700,368862895,4080,4080,4080,4080,0
20230601,134600,368862895,4080,4080,4080,4080,1099
20230601,134500,364378975,4070,4070,4070,4070,0
20230601,134400,364378975,4070,4070,4070,4070,0
20230601,134300,364378975,4070,4070,4070,4070,121
20230601,134200,363886505,4080,4080,4080,4080,27
20230601,134100,363776345,4065,4065,4065,4065,44
20230601,134000,363597485,4065,4065,4065,4065,56
20230601,133900,363369845,4065,4065,4065,4065,29
20230601,133800,363251960,4065,4065,4065,4065,30
20230601,133700,363130010,4065,4065,4065,4065,31
20230601,133600,363003995,4065,4065,4065,4065,32
20230601,133500,362873915,4065,4065,4065,4065,32
20230601,133400,362743835,4065,4065,4065,4065,33
20230601,133300,362609690,4065,4050,4065,4050,6800
20230601,133200,335067020,4055,4055,4055,4055,690
20230601,133100,332269070,4060,4060,4060,4060,0
20230601,133000,332269070,4060,4080,4080,4060,30
20230601,132900,332146960,4080,4080,4080,4080,20
20230601,132800,332065360,4080,4080,4080,4080,24
20230601,132700,331967440,4080,4080,4080,4080,1
20230601,132600,331963360,4055,4075,4075,4055,100
20230601,132500,331557580,4080,4080,4080,4080,1
20230601,132400,331553500,4080,4080,4080,4080,0
20230601,132300,331553500,4080,4080,4080,4080,0
20230601,132200,331553500,4080,4080,4080,4080,0
20230601,132100,331553500,4080,4080,4080,4080,1
20230601,132000,331549420,4080,4085,4085,4055,193
20230601,131900,330765410,4085,4085,4085,4085,0
20230601,131800,330765410,4085,4085,4085,4085,0
20230601,131700,330765410,4085,4085,4085,4085,0
20230601,131600,330765410,4085,4085,4085,4085,0
20230601,131500,330765410,4085,4085,4085,4085,0
20230601,131400,330765410,4085,4085,4085,4085,0
20230601,131300,330765410,4085,4085,4085,4085,28
20230601,131200,330651030,4085,4085,4085,4055,195
20230601,131100,329859345,4085,4085,4085,4085,30
20230601,131000,329736795,4085,4085,4085,4085,45
20230601,130900,329552970,4085,4085,4085,4085,31
20230601,130800,329426335,4085,4085,4085,4085,32
20230601,130700,329295615,4085,4085,4085,4085,32
20230601,130600,329164895,4085,4085,4085,4085,33
20230601,130500,329030090,4085,4085,4085,4085,30
20230601,130400,328907540,4055,4085,4085,4050,970
20230601,130300,324973275,4070,4075,4075,4070,8
20230601,130200,324940690,4070,4070,4070,4070,0
20230601,130100,324940690,4070,4070,4070,4070,202
20230601,130000,324118550,4085,4085,4085,4085,27
20230601,125900,324008255,4060,4060,4060,4060,65
20230601,125800,323744355,4080,4080,4080,4080,98
20230601,125700,323344515,4080,4080,4080,4080,2
20230601,125600,323336355,4060,4060,4060,4060,166
20230601,125500,322662395,4075,4080,4080,4075,20
20230601,125400,322580805,4075,4075,4075,4075,123
20230601,125300,322079580,4075,4075,4075,4075,30
20230601,125200,321957330,4075,4075,4075,4075,30
20230601,125100,321835080,4075,4075,4075,4060,41
20230601,125000,321668125,4080,4080,4080,4080,46
20230601,124900,321480445,4080,4080,4080,4080,32
20230601,124800,321349885,4060,4080,4080,4060,199
20230601,124700,320541285,4080,4080,4080,4080,33
20230601,124600,320406645,4060,4080,4080,4060,302
20230601,124500,319174915,4080,4080,4080,4080,64
20230601,124400,318913795,4080,4080,4080,4080,31
20230601,124300,318787315,4080,4070,4080,4055,13
20230601,124200,318734465,4080,4080,4080,4080,0
20230601,124100,318734465,4080,4060,4080,4060,129
20230601,124000,318210705,4055,4085,4085,4055,193
20230601,123900,317426820,4085,4075,4085,4070,10
20230601,123800,317386065,4090,4090,4090,4090,0
20230601,123700,317386065,4090,4090,4090,4090,2
20230601,123600,317377885,4090,4090,4090,4090,0
20230601,123500,317377885,4090,4090,4090,4090,0
20230601,123400,317377885,4090,4090,4090,4065,127
20230601,123300,316861060,4090,4090,4090,4090,1
20230601,123200,316856970,4065,4080,4080,4065,166
20230601,123100,316181985,4090,4090,4090,4090,32
20230601,123000,316051105,4085,4085,4085,4085,38
20230601,122900,315895875,4085,4085,4085,4085,32
20230601,122800,315765155,4090,4090,4090,4090,32
20230601,122700,315634275,4075,4090,4090,4075,37
20230601,122600,315483065,4090,4090,4090,4090,0
20230601,122500,315483065,4090,4090,4090,4090,1
20230601,122400,315478975,4090,4080,4090,4070,167
20230601,122300,314799240,4090,4090,4090,4090,0
20230601,122200,314799240,4090,4090,4090,4090,0
20230601,122100,314799240,4090,4090,4090,4090,2
20230601,122000,314791060,4075,4090,4090,4075,41
20230601,121900,314623555,4090,4085,4090,4070,315
20230601,121800,313337060,4085,4080,4085,4080,4
20230601,121700,313320735,4065,4065,4065,4065,0
20230601,121600,313320735,4065,4065,4065,4065,166
20230601,121500,312645945,4065,4065,4065,4065,8
20230601,121400,312613425,4085,4070,4085,4070,770
20230601,121300,309476575,4070,4070,4070,4070,30
20230601,121200,309354475,4070,4070,4070,4070,31
20230601,121100,309228305,4070,4070,4070,4070,31
20230601,121000,309102135,4070,4070,4070,4070,615
20230601,120900,306599085,4070,4070,4070,4070,0
20230601,120800,306599085,4070,4065,4070,4065,181
20230601,120700,305863310,4065,4065,4065,4065,0
20230601,120600,305863310,4065,4065,4065,4065,0
20230601,120500,305863310,4065,4065,4065,4065,0
20230601,120400,305863310,4065,4065,4065,4065,0
20230601,120300,305863310,4065,4070,4070,4065,17
20230601,120200,305794140,4075,4075,4075,4075,71
20230601,120100,305504815,4075,4075,4075,4075,8
20230601,120000,305472215,4075,4075,4075,4075,37
20230601,115900,305321440,4075,4075,4075,4075,0
20230601,115800,305321440,4075,4075,4075,4075,0
20230601,115700,305321440,4075,4075,4075,4075,0
20230601,115600,305321440,4075,4075,4075,4075,0
20230601,115500,305321440,4075,4075,4075,4075,0
20230601,115400,305321440,4075,4075,4075,4075,0
20230601,115300,305321440,4075,4075,4075,4075,0
20230601,115200,305321440,4075,4075,4075,4075,4
20230601,115100,305305140,4075,4065,4075,4065,14
20230601,115000,305248195,4070,4075,4075,4070,18
20230601,114900,305174860,4075,4075,4075,4075,0
20230601,114800,305174860,4075,4070,4075,4050,2699
20230601,114700,294238065,4075,4070,4075,4070,5
20230601,114600,294217700,4075,4075,4075,4075,0
20230601,114500,294217700,4075,4075,4075,4075,0
20230601,114400,294217700,4075,4075,4075,4075,2
20230601,114300,294209550,4070,4070,4070,4070,12
20230601,114200,294160710,4075,4075,4075,4075,0
20230601,114100,294160710,4075,4075,4075,4075,0
20230601,114000,294160710,4075,4075,4075,4075,27
20230601,113900,294050685,4075,4065,4075,4065,10
20230601,113800,294010015,4080,4080,4080,4080,0
20230601,113700,294010015,4080,4080,4080,4080,0
20230601,113600,294010015,4080,4080,4080,4080,0
20230601,113500,294010015,4080,4075,4080,4075,18
20230601,113400,293936625,4070,4070,4070,4070,0
20230601,113300,293936625,4070,4070,4070,4070,0
20230601,113200,293936625,4070,4070,4070,4070,0
20230601,113100,293936625,4070,4070,4070,4070,0
20230601,113000,293936625,4070,4075,4075,4070,17
20230601,112900,293867360,4075,4070,4075,4065,43
20230601,112800,293692385,4075,4070,4075,4065,14
20230601,112700,293635445,4075,4070,4075,4055,11
20230601,112600,293590760,4075,4075,4075,4075,0
20230601,112500,293590760,4075,4075,4075,4060,73
20230601,112400,293293885,4060,4075,4075,4060,14
20230601,112300,293236960,4075,4075,4075,4075,0
20230601,112200,293236960,4075,4075,4075,4075,3
20230601,112100,293224735,4080,4080,4080,4080,0
20230601,112000,293224735,4080,4080,4080,4080,28
20230601,111900,293110495,4075,4075,4075,4075,0
20230601,111800,293110495,4075,4075,4075,4075,0
20230601,111700,293110495,4075,4075,4075,4075,0
20230601,111600,293110495,4075,4075,4075,4075,0
20230601,111500,293110495,4075,4070,4075,4070,11
20230601,111400,293065715,4075,4075,4075,4075,0
20230601,111300,293065715,4075,4075,4075,4075,22
20230601,111200,292976065,4075,4080,4080,4075,734
20230601,111100,289981515,4080,4080,4080,4080,0
20230601,111000,289981515,4080,4080,4080,4080,15
20230601,110900,289920315,4070,4070,4070,4070,0
20230601,110800,289920315,4070,4070,4070,4070,2
20230601,110700,289912175,4070,4080,4080,4070,1943
20230601,110600,282002685,4090,4090,4090,4090,0
20230601,110500,282002685,4090,4090,4090,4090,73
20230601,110400,281704115,4090,4090,4090,4090,0
20230601,110300,281704115,4090,4090,4090,4090,0
20230601,110200,281704115,4090,4080,4090,4080,353
20230601,110100,280263865,4080,4080,4080,4080,0
20230601,110000,280263865,4080,4075,4080,4075,77
20230601,105900,279950080,4055,4070,4075,4050,802
20230601,105800,276699085,4070,4075,4075,4070,7
20230601,105700,276670580,4065,4070,4070,4065,166
20230601,105600,275995290,4070,4070,4070,4065,160
20230601,105500,275344100,4050,4050,4050,4050,0
20230601,105400,275344100,4050,4050,4050,4050,12
20230601,105300,275295500,4050,4050,4050,4050,554
20230601,105200,273051800,4050,4055,4055,4050,5455
20230601,105100,250958050,4050,4075,4075,4050,3210
20230601,105000,237950660,4070,4070,4070,4070,1242
20230601,104900,232895720,4060,4060,4060,4060,1203
20230601,104800,228011540,4055,4050,4055,4050,1839
20230601,104700,220560010,4050,4050,4050,4050,0
20230601,104600,220560010,4050,4045,4050,4045,27
20230601,104500,220450790,4045,4045,4045,4045,74
20230601,104400,220151460,4045,4045,4045,4045,0
20230601,104300,220151460,4045,4045,4045,4045,50
20230601,104200,219949210,4045,4045,4045,4045,22
20230601,104100,219860220,4045,4045,4045,4045,0
20230601,104000,219860220,4045,4045,4045,4045,1217
20230601,103900,214937455,4045,4045,4045,4045,500
20230601,103800,212914955,4045,4045,4045,4045,306
20230601,103700,211677185,4045,4045,4045,4045,0
20230601,103600,211677185,4045,4040,4045,4040,200
20230601,103500,210868355,4030,4035,4040,4030,2732
20230601,103400,199848895,4035,4035,4035,4035,254
20230601,103300,198824005,4035,4035,4035,4035,33
20230601,103200,198690850,4035,4035,4035,4035,217
20230601,103100,197815255,4035,4035,4035,4035,451
20230601,103000,195995470,4035,4040,4040,4035,838
20230601,102900,192612565,4040,4045,4045,4040,2489
20230601,102800,182545410,4045,4045,4045,4045,1
20230601,102700,182541365,4045,4045,4045,4045,7
20230601,102600,182513050,4045,4045,4045,4045,20
20230601,102500,182432150,4040,4040,4040,4040,2
20230601,102400,182424070,4050,4050,4050,4050,12
20230601,102300,182375470,4045,4045,4045,4045,0
20230601,102200,182375470,4045,4045,4045,4045,433
20230601,102100,180623985,4050,4050,4050,4045,266
20230601,102000,179546790,4055,4050,4055,4050,627
20230601,101900,177005810,4050,4055,4055,4050,169
20230601,101800,176321110,4055,4055,4055,4055,2
20230601,101700,176313000,4050,4050,4050,4050,884
20230601,101600,172732800,4050,4050,4050,4050,3
20230601,101500,172720650,4045,4045,4050,4045,90
20230601,101400,172356505,4045,4045,4045,4045,229
20230601,101300,171430200,4045,4030,4050,4030,39
20230601,101200,171272575,4050,4040,4050,4030,879
20230601,101100,167723840,4050,4045,4050,4045,1110
20230601,101000,163231140,4055,4055,4055,4045,784
20230601,100900,160053975,4050,4050,4050,4050,894
20230601,100800,156433275,4050,4055,4060,4045,571
20230601,100700,154121900,4060,4055,4060,4050,853
20230601,100600,150663335,4055,4055,4055,4055,294
20230601,100500,149471165,4055,4060,4060,4055,202
20230601,100400,148651885,4060,4055,4060,4055,963
20230601,100300,144746880,4055,4055,4055,4055,1555
20230601,100200,138441355,4055,4070,4070,4055,906
20230601,100100,134763035,4065,4065,4065,4065,553
20230601,100000,132515090,4080,4080,4080,4080,73
20230601,095900,132217250,4065,4065,4065,4065,10
20230601,095800,132176600,4065,4090,4090,4065,19
20230601,095700,132098915,4085,4085,4085,4085,3317
20230601,095600,118548970,4085,4085,4085,4085,18
20230601,095500,118475440,4085,4085,4085,4085,18
20230601,095400,118401910,4085,4085,4085,4085,18
20230601,095300,118328380,4085,4085,4085,4085,18
20230601,095200,118254850,4085,4085,4085,4085,18
20230601,095100,118181320,4090,4090,4090,4090,19
20230601,095000,118103610,4090,4090,4090,4090,34
20230601,094900,117964550,4060,4080,4080,4060,249
20230601,094800,116952380,4080,4080,4080,4080,100
20230601,094700,116544380,4080,4075,4080,4065,769
20230601,094600,113413140,4080,4080,4080,4080,0
20230601,094500,113413140,4080,4095,4095,4075,637
20230601,094400,110816130,4100,4100,4100,4100,0
20230601,094300,110816130,4100,4100,4100,4100,0
20230601,094200,110816130,4100,4090,4100,4080,3110
20230601,094100,98113145,4090,4090,4090,4090,275
20230601,094000,96988395,4090,4115,4120,4090,9589
20230601,093900,57650040,4110,4110,4110,4110,0
20230601,093800,57650040,4110,4115,4115,4110,671
20230601,093700,54890410,4120,4120,4120,4120,23
20230601,093600,54795650,4120,4120,4120,4120,18
20230601,093500,54721490,4125,4110,4125,4110,31
20230601,093400,54593810,4125,4125,4125,4125,20
20230601,093300,54511310,4125,4125,4125,4125,61
20230601,093200,54259685,4125,4125,4125,4125,18
20230601,093100,54185435,4130,4130,4130,4130,19
20230601,093000,54106965,4130,4120,4130,4120,34
20230601,092900,53966655,4120,4120,4120,4110,236
20230601,092800,52995630,4130,4130,4130,4130,19
20230601,092700,52917160,4115,4115,4115,4115,0
20230601,092600,52917160,4115,4115,4115,4115,0
20230601,092500,52917160,4115,4115,4115,4115,245
20230601,092400,51908985,4110,4110,4110,4110,0
20230601,092300,51908985,4110,4110,4110,4110,1079
20230601,092200,47474295,4110,4110,4110,4110,337
20230601,092100,46089225,4110,4110,4110,4110,25
20230601,092000,45986475,4110,4115,4115,4110,321
20230601,091900,44666730,4110,4110,4110,4110,548
20230601,091800,42414450,4115,4120,4120,4115,67
20230601,091700,42138415,4110,4120,4120,4110,9
20230601,091600,42101365,4120,4120,4120,4120,0
20230601,091500,42101365,4120,4120,4120,4120,2
20230601,091400,42093125,4125,4125,4125,4125,728
20230601,091300,39090125,4110,4115,4115,4110,200
20230601,091200,38267765,4140,4140,4140,4140,11
20230601,091100,38222225,4110,4110,4110,4110,0
20230601,091000,38222225,4110,4110,4110,4110,250
20230601,090900,37194725,4110,4110,4110,4110,1220
20230601,090800,32180525,4110,4110,4110,4110,371
20230601,090700,30655715,4110,4110,4110,4110,0
20230601,090600,30655715,4110,4120,4170,4110,420
20230601,090500,28923970,4140,4130,4140,4115,199
20230601,090400,28104410,4130,4135,4135,4130,10
20230601,090300,28063105,4115,4115,4145,4115,2186
20230601,090200,19022210,4115,4135,4135,4115,3
20230601,090100,19009845,4135,4145,4145,4135,560
20230601,090000,16693345,4145,4100,4155,4100,4069