KissMeData/004150/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215200,179479090,3085,3085,3085,3085,2424
20230601,215100,179479090,3085,3085,3085,3085,0
20230601,215000,179479090,3085,3085,3085,3085,0
20230601,214900,179479090,3085,3085,3085,3085,0
20230601,214800,179479090,3085,3085,3085,3085,0
20230601,214700,179479090,3085,3085,3085,3085,0
20230601,214600,179479090,3085,3085,3085,3085,0
20230601,214500,179479090,3085,3085,3085,3085,0
20230601,214400,179479090,3085,3085,3085,3085,0
20230601,214300,179479090,3085,3085,3085,3085,0
20230601,214200,179479090,3085,3085,3085,3085,0
20230601,214100,179479090,3085,3085,3085,3085,0
20230601,214000,179479090,3085,3085,3085,3085,0
20230601,213900,179479090,3085,3085,3085,3085,0
20230601,213800,179479090,3085,3085,3085,3085,0
20230601,213700,179479090,3085,3085,3085,3085,0
20230601,213600,179479090,3085,3085,3085,3085,0
20230601,213500,179479090,3085,3085,3085,3085,0
20230601,213400,179479090,3085,3085,3085,3085,0
20230601,213300,179479090,3085,3085,3085,3085,0
20230601,213200,179479090,3085,3085,3085,3085,0
20230601,213100,179479090,3085,3085,3085,3085,0
20230601,213000,179479090,3085,3085,3085,3085,0
20230601,212900,179479090,3085,3085,3085,3085,0
20230601,212800,179479090,3085,3085,3085,3085,0
20230601,212700,179479090,3085,3085,3085,3085,0
20230601,212600,179479090,3085,3085,3085,3085,0
20230601,212500,179479090,3085,3085,3085,3085,0
20230601,212400,179479090,3085,3085,3085,3085,0
20230601,212300,179479090,3085,3085,3085,3085,0
20230601,212200,179479090,3085,3085,3085,3085,2424
20230601,212100,179479090,3085,3085,3085,3085,0
20230601,212000,179479090,3085,3085,3085,3085,0
20230601,211900,179479090,3085,3085,3085,3085,0
20230601,211800,179479090,3085,3085,3085,3085,0
20230601,211700,179479090,3085,3085,3085,3085,0
20230601,211600,179479090,3085,3085,3085,3085,0
20230601,211500,179479090,3085,3085,3085,3085,0
20230601,211400,179479090,3085,3085,3085,3085,0
20230601,211300,179479090,3085,3085,3085,3085,0
20230601,211200,179479090,3085,3085,3085,3085,0
20230601,211100,179479090,3085,3085,3085,3085,0
20230601,211000,179479090,3085,3085,3085,3085,0
20230601,210900,179479090,3085,3085,3085,3085,0
20230601,210800,179479090,3085,3085,3085,3085,0
20230601,210700,179479090,3085,3085,3085,3085,0
20230601,210600,179479090,3085,3085,3085,3085,0
20230601,210500,179479090,3085,3085,3085,3085,0
20230601,210400,179479090,3085,3085,3085,3085,0
20230601,210300,179479090,3085,3085,3085,3085,0
20230601,210200,179479090,3085,3085,3085,3085,0
20230601,210100,179479090,3085,3085,3085,3085,0
20230601,210000,179479090,3085,3085,3085,3085,0
20230601,205900,179479090,3085,3085,3085,3085,0
20230601,205800,179479090,3085,3085,3085,3085,0
20230601,205700,179479090,3085,3085,3085,3085,0
20230601,205600,179479090,3085,3085,3085,3085,0
20230601,205500,179479090,3085,3085,3085,3085,0
20230601,205400,179479090,3085,3085,3085,3085,0
20230601,205300,179479090,3085,3085,3085,3085,0
20230601,205200,179479090,3085,3085,3085,3085,2424
20230601,205100,179479090,3085,3085,3085,3085,0
20230601,205000,179479090,3085,3085,3085,3085,0
20230601,204900,179479090,3085,3085,3085,3085,0
20230601,204800,179479090,3085,3085,3085,3085,0
20230601,204700,179479090,3085,3085,3085,3085,0
20230601,204600,179479090,3085,3085,3085,3085,0
20230601,204500,179479090,3085,3085,3085,3085,0
20230601,204400,179479090,3085,3085,3085,3085,0
20230601,204300,179479090,3085,3085,3085,3085,0
20230601,204200,179479090,3085,3085,3085,3085,0
20230601,204100,179479090,3085,3085,3085,3085,0
20230601,204000,179479090,3085,3085,3085,3085,0
20230601,203900,179479090,3085,3085,3085,3085,0
20230601,203800,179479090,3085,3085,3085,3085,0
20230601,203700,179479090,3085,3085,3085,3085,0
20230601,203600,179479090,3085,3085,3085,3085,0
20230601,203500,179479090,3085,3085,3085,3085,0
20230601,203400,179479090,3085,3085,3085,3085,0
20230601,203300,179479090,3085,3085,3085,3085,0
20230601,203200,179479090,3085,3085,3085,3085,0
20230601,203100,179479090,3085,3085,3085,3085,0
20230601,203000,179479090,3085,3085,3085,3085,0
20230601,202900,179479090,3085,3085,3085,3085,0
20230601,202800,179479090,3085,3085,3085,3085,0
20230601,202700,179479090,3085,3085,3085,3085,0
20230601,202600,179479090,3085,3085,3085,3085,0
20230601,202500,179479090,3085,3085,3085,3085,0
20230601,202400,179479090,3085,3085,3085,3085,0
20230601,202300,179479090,3085,3085,3085,3085,0
20230601,202200,179479090,3085,3085,3085,3085,2424
20230601,202100,179479090,3085,3085,3085,3085,0
20230601,202000,179479090,3085,3085,3085,3085,0
20230601,201900,179479090,3085,3085,3085,3085,0
20230601,201800,179479090,3085,3085,3085,3085,0
20230601,201700,179479090,3085,3085,3085,3085,0
20230601,201600,179479090,3085,3085,3085,3085,0
20230601,201500,179479090,3085,3085,3085,3085,0
20230601,201400,179479090,3085,3085,3085,3085,0
20230601,201300,179479090,3085,3085,3085,3085,0
20230601,201200,179479090,3085,3085,3085,3085,0
20230601,201100,179479090,3085,3085,3085,3085,0
20230601,201000,179479090,3085,3085,3085,3085,0
20230601,200900,179479090,3085,3085,3085,3085,0
20230601,200800,179479090,3085,3085,3085,3085,0
20230601,200700,179479090,3085,3085,3085,3085,0
20230601,200600,179479090,3085,3085,3085,3085,0
20230601,200500,179479090,3085,3085,3085,3085,0
20230601,200400,179479090,3085,3085,3085,3085,0
20230601,200300,179479090,3085,3085,3085,3085,0
20230601,200200,179479090,3085,3085,3085,3085,0
20230601,200100,179479090,3085,3085,3085,3085,0
20230601,200000,179479090,3085,3085,3085,3085,0
20230601,195900,179479090,3085,3085,3085,3085,0
20230601,195800,179479090,3085,3085,3085,3085,0
20230601,195700,179479090,3085,3085,3085,3085,0
20230601,195600,179479090,3085,3085,3085,3085,0
20230601,195500,179479090,3085,3085,3085,3085,0
20230601,195400,179479090,3085,3085,3085,3085,0
20230601,195300,179479090,3085,3085,3085,3085,0
20230601,195200,179479090,3085,3085,3085,3085,2424
20230601,195100,179479090,3085,3085,3085,3085,0
20230601,195000,179479090,3085,3085,3085,3085,0
20230601,194900,179479090,3085,3085,3085,3085,0
20230601,194800,179479090,3085,3085,3085,3085,0
20230601,194700,179479090,3085,3085,3085,3085,0
20230601,194600,179479090,3085,3085,3085,3085,0
20230601,194500,179479090,3085,3085,3085,3085,0
20230601,194400,179479090,3085,3085,3085,3085,0
20230601,194300,179479090,3085,3085,3085,3085,0
20230601,194200,179479090,3085,3085,3085,3085,0
20230601,194100,179479090,3085,3085,3085,3085,0
20230601,194000,179479090,3085,3085,3085,3085,0
20230601,193900,179479090,3085,3085,3085,3085,0
20230601,193800,179479090,3085,3085,3085,3085,0
20230601,193700,179479090,3085,3085,3085,3085,0
20230601,193600,179479090,3085,3085,3085,3085,0
20230601,193500,179479090,3085,3085,3085,3085,0
20230601,193400,179479090,3085,3085,3085,3085,0
20230601,193300,179479090,3085,3085,3085,3085,0
20230601,193200,179479090,3085,3085,3085,3085,0
20230601,193100,179479090,3085,3085,3085,3085,0
20230601,193000,179479090,3085,3085,3085,3085,0
20230601,192900,179479090,3085,3085,3085,3085,0
20230601,192800,179479090,3085,3085,3085,3085,0
20230601,192700,179479090,3085,3085,3085,3085,0
20230601,192600,179479090,3085,3085,3085,3085,0
20230601,192500,179479090,3085,3085,3085,3085,0
20230601,192400,179479090,3085,3085,3085,3085,0
20230601,192300,179479090,3085,3085,3085,3085,0
20230601,192200,179479090,3085,3085,3085,3085,2424
20230601,192100,179479090,3085,3085,3085,3085,0
20230601,192000,179479090,3085,3085,3085,3085,0
20230601,191900,179479090,3085,3085,3085,3085,0
20230601,191800,179479090,3085,3085,3085,3085,0
20230601,191700,179479090,3085,3085,3085,3085,0
20230601,191600,179479090,3085,3085,3085,3085,0
20230601,191500,179479090,3085,3085,3085,3085,0
20230601,191400,179479090,3085,3085,3085,3085,0
20230601,191300,179479090,3085,3085,3085,3085,0
20230601,191200,179479090,3085,3085,3085,3085,0
20230601,191100,179479090,3085,3085,3085,3085,0
20230601,191000,179479090,3085,3085,3085,3085,0
20230601,190900,179479090,3085,3085,3085,3085,0
20230601,190800,179479090,3085,3085,3085,3085,0
20230601,190700,179479090,3085,3085,3085,3085,0
20230601,190600,179479090,3085,3085,3085,3085,0
20230601,190500,179479090,3085,3085,3085,3085,0
20230601,190400,179479090,3085,3085,3085,3085,0
20230601,190300,179479090,3085,3085,3085,3085,0
20230601,190200,179479090,3085,3085,3085,3085,0
20230601,190100,179479090,3085,3085,3085,3085,0
20230601,190000,179479090,3085,3085,3085,3085,0
20230601,185900,179479090,3085,3085,3085,3085,0
20230601,185800,179479090,3085,3085,3085,3085,0
20230601,185700,179479090,3085,3085,3085,3085,0
20230601,185600,179479090,3085,3085,3085,3085,0
20230601,185500,179479090,3085,3085,3085,3085,0
20230601,185400,179479090,3085,3085,3085,3085,0
20230601,185300,179479090,3085,3085,3085,3085,0
20230601,185200,179479090,3085,3085,3085,3085,2424
20230601,185100,179479090,3085,3085,3085,3085,0
20230601,185000,179479090,3085,3085,3085,3085,0
20230601,184900,179479090,3085,3085,3085,3085,0
20230601,184800,179479090,3085,3085,3085,3085,0
20230601,184700,179479090,3085,3085,3085,3085,0
20230601,184600,179479090,3085,3085,3085,3085,0
20230601,184500,179479090,3085,3085,3085,3085,0
20230601,184400,179479090,3085,3085,3085,3085,0
20230601,184300,179479090,3085,3085,3085,3085,0
20230601,184200,179479090,3085,3085,3085,3085,0
20230601,184100,179479090,3085,3085,3085,3085,0
20230601,184000,179479090,3085,3085,3085,3085,0
20230601,183900,179479090,3085,3085,3085,3085,0
20230601,183800,179479090,3085,3085,3085,3085,0
20230601,183700,179479090,3085,3085,3085,3085,0
20230601,183600,179479090,3085,3085,3085,3085,0
20230601,183500,179479090,3085,3085,3085,3085,0
20230601,183400,179479090,3085,3085,3085,3085,0
20230601,183300,179479090,3085,3085,3085,3085,0
20230601,183200,179479090,3085,3085,3085,3085,0
20230601,183100,179479090,3085,3085,3085,3085,0
20230601,183000,179479090,3085,3085,3085,3085,0
20230601,182900,179479090,3085,3085,3085,3085,0
20230601,182800,179479090,3085,3085,3085,3085,0
20230601,182700,179479090,3085,3085,3085,3085,0
20230601,182600,179479090,3085,3085,3085,3085,0
20230601,182500,179479090,3085,3085,3085,3085,0
20230601,182400,179479090,3085,3085,3085,3085,0
20230601,182300,179479090,3085,3085,3085,3085,0
20230601,182200,179479090,3085,3085,3085,3085,2424
20230601,182100,179479090,3085,3085,3085,3085,0
20230601,182000,179479090,3085,3085,3085,3085,0
20230601,181900,179479090,3085,3085,3085,3085,0
20230601,181800,179479090,3085,3085,3085,3085,0
20230601,181700,179479090,3085,3085,3085,3085,0
20230601,181600,179479090,3085,3085,3085,3085,0
20230601,181500,179479090,3085,3085,3085,3085,0
20230601,181400,179479090,3085,3085,3085,3085,0
20230601,181300,179479090,3085,3085,3085,3085,0
20230601,181200,179479090,3085,3085,3085,3085,0
20230601,181100,179479090,3085,3085,3085,3085,0
20230601,181000,179479090,3085,3085,3085,3085,0
20230601,180900,179479090,3085,3085,3085,3085,0
20230601,180800,179479090,3085,3085,3085,3085,0
20230601,180700,179479090,3085,3085,3085,3085,0
20230601,180600,179479090,3085,3085,3085,3085,0
20230601,180500,179479090,3085,3085,3085,3085,0
20230601,180400,179479090,3085,3085,3085,3085,0
20230601,180300,179479090,3085,3085,3085,3085,0
20230601,180200,179479090,3085,3085,3085,3085,0
20230601,180100,179479090,3085,3085,3085,3085,0
20230601,180000,179479090,3085,3085,3085,3085,0
20230601,175900,179479090,3085,3085,3085,3085,0
20230601,175800,179479090,3085,3085,3085,3085,0
20230601,175700,179479090,3085,3085,3085,3085,0
20230601,175600,179479090,3085,3085,3085,3085,0
20230601,175500,179479090,3085,3085,3085,3085,0
20230601,175400,179479090,3085,3085,3085,3085,0
20230601,175300,179479090,3085,3085,3085,3085,0
20230601,175200,179479090,3085,3085,3085,3085,2424
20230601,175100,179479090,3085,3085,3085,3085,0
20230601,175000,179479090,3085,3085,3085,3085,0
20230601,174900,179479090,3085,3085,3085,3085,0
20230601,174800,179479090,3085,3085,3085,3085,0
20230601,174700,179479090,3085,3085,3085,3085,0
20230601,174600,179479090,3085,3085,3085,3085,0
20230601,174500,179479090,3085,3085,3085,3085,0
20230601,174400,179479090,3085,3085,3085,3085,0
20230601,174300,179479090,3085,3085,3085,3085,0
20230601,174200,179479090,3085,3085,3085,3085,0
20230601,174100,179479090,3085,3085,3085,3085,0
20230601,174000,179479090,3085,3085,3085,3085,0
20230601,173900,179479090,3085,3085,3085,3085,0
20230601,173800,179479090,3085,3085,3085,3085,0
20230601,173700,179479090,3085,3085,3085,3085,0
20230601,173600,179479090,3085,3085,3085,3085,0
20230601,173500,179479090,3085,3085,3085,3085,0
20230601,173400,179479090,3085,3085,3085,3085,0
20230601,173300,179479090,3085,3085,3085,3085,0
20230601,173200,179479090,3085,3085,3085,3085,0
20230601,173100,179479090,3085,3085,3085,3085,0
20230601,173000,179479090,3085,3085,3085,3085,0
20230601,172900,179479090,3085,3085,3085,3085,0
20230601,172800,179479090,3085,3085,3085,3085,0
20230601,172700,179479090,3085,3085,3085,3085,0
20230601,172600,179479090,3085,3085,3085,3085,0
20230601,172500,179479090,3085,3085,3085,3085,0
20230601,172400,179479090,3085,3085,3085,3085,0
20230601,172300,179479090,3085,3085,3085,3085,0
20230601,172200,179479090,3085,3085,3085,3085,2424
20230601,172100,179479090,3085,3085,3085,3085,0
20230601,172000,179479090,3085,3085,3085,3085,0
20230601,171900,179479090,3085,3085,3085,3085,0
20230601,171800,179479090,3085,3085,3085,3085,0
20230601,171700,179479090,3085,3085,3085,3085,0
20230601,171600,179479090,3085,3085,3085,3085,0
20230601,171500,179479090,3085,3085,3085,3085,0
20230601,171400,179479090,3085,3085,3085,3085,0
20230601,171300,179479090,3085,3085,3085,3085,0
20230601,171200,179479090,3085,3085,3085,3085,0
20230601,171100,179479090,3085,3085,3085,3085,0
20230601,171000,179479090,3085,3085,3085,3085,0
20230601,170900,179479090,3085,3085,3085,3085,0
20230601,170800,179479090,3085,3085,3085,3085,0
20230601,170700,179479090,3085,3085,3085,3085,0
20230601,170600,179479090,3085,3085,3085,3085,0
20230601,170500,179479090,3085,3085,3085,3085,0
20230601,170400,179479090,3085,3085,3085,3085,0
20230601,170300,179479090,3085,3085,3085,3085,0
20230601,170200,179479090,3085,3085,3085,3085,0
20230601,170100,179479090,3085,3085,3085,3085,0
20230601,170000,179479090,3085,3085,3085,3085,0
20230601,165900,179479090,3085,3085,3085,3085,0
20230601,165800,179479090,3085,3085,3085,3085,0
20230601,165700,179479090,3085,3085,3085,3085,0
20230601,165600,179479090,3085,3085,3085,3085,0
20230601,165500,179479090,3085,3085,3085,3085,0
20230601,165400,179479090,3085,3085,3085,3085,0
20230601,165300,179479090,3085,3085,3085,3085,0
20230601,165200,179479090,3085,3085,3085,3085,2424
20230601,165100,179479090,3085,3085,3085,3085,0
20230601,165000,179479090,3085,3085,3085,3085,0
20230601,164900,179479090,3085,3085,3085,3085,0
20230601,164800,179479090,3085,3085,3085,3085,0
20230601,164700,179479090,3085,3085,3085,3085,0
20230601,164600,179479090,3085,3085,3085,3085,0
20230601,164500,179479090,3085,3085,3085,3085,0
20230601,164400,179479090,3085,3085,3085,3085,0
20230601,164300,179479090,3085,3085,3085,3085,0
20230601,164200,179479090,3085,3085,3085,3085,0
20230601,164100,179479090,3085,3085,3085,3085,0
20230601,164000,179479090,3085,3085,3085,3085,0
20230601,163900,179479090,3085,3085,3085,3085,0
20230601,163800,179479090,3085,3085,3085,3085,0
20230601,163700,179479090,3085,3085,3085,3085,0
20230601,163600,179479090,3085,3085,3085,3085,0
20230601,163500,179479090,3085,3085,3085,3085,0
20230601,163400,179479090,3085,3085,3085,3085,0
20230601,163300,179479090,3085,3085,3085,3085,0
20230601,163200,179479090,3085,3085,3085,3085,0
20230601,163100,179479090,3085,3085,3085,3085,0
20230601,163000,179479090,3085,3085,3085,3085,0
20230601,162900,179479090,3085,3085,3085,3085,0
20230601,162800,179479090,3085,3085,3085,3085,0
20230601,162700,179479090,3085,3085,3085,3085,0
20230601,162600,179479090,3085,3085,3085,3085,0
20230601,162500,179479090,3085,3085,3085,3085,0
20230601,162400,179479090,3085,3085,3085,3085,0
20230601,162300,179479090,3085,3085,3085,3085,0
20230601,162200,179479090,3085,3085,3085,3085,2424
20230601,162100,179479090,3085,3085,3085,3085,0
20230601,162000,179479090,3085,3085,3085,3085,0
20230601,161900,179479090,3085,3085,3085,3085,0
20230601,161800,179479090,3085,3085,3085,3085,0
20230601,161700,179479090,3085,3085,3085,3085,0
20230601,161600,179479090,3085,3085,3085,3085,0
20230601,161500,179479090,3085,3085,3085,3085,0
20230601,161400,179479090,3085,3085,3085,3085,0
20230601,161300,179479090,3085,3085,3085,3085,0
20230601,161200,179479090,3085,3085,3085,3085,0
20230601,161100,179479090,3085,3085,3085,3085,0
20230601,161000,179479090,3085,3085,3085,3085,0
20230601,160900,179479090,3085,3085,3085,3085,0
20230601,160800,179479090,3085,3085,3085,3085,0
20230601,160700,179479090,3085,3085,3085,3085,0
20230601,160600,179479090,3085,3085,3085,3085,0
20230601,160500,179479090,3085,3085,3085,3085,0
20230601,160400,179479090,3085,3085,3085,3085,0
20230601,160300,179479090,3085,3085,3085,3085,0
20230601,160200,179479090,3085,3085,3085,3085,0
20230601,160100,179479090,3085,3085,3085,3085,0
20230601,160000,179479090,3085,3085,3085,3085,0
20230601,155900,179479090,3085,3085,3085,3085,0
20230601,155800,179479090,3085,3085,3085,3085,0
20230601,155700,179479090,3085,3085,3085,3085,0
20230601,155600,179479090,3085,3085,3085,3085,0
20230601,155500,179479090,3085,3085,3085,3085,0
20230601,155400,179479090,3085,3085,3085,3085,0
20230601,155300,179479090,3085,3085,3085,3085,0
20230601,155200,179479090,3085,3085,3085,3085,2424
20230601,155100,179479090,3085,3085,3085,3085,0
20230601,155000,179479090,3085,3085,3085,3085,0
20230601,154900,179479090,3085,3085,3085,3085,0
20230601,154800,179479090,3085,3085,3085,3085,0
20230601,154700,179479090,3085,3085,3085,3085,0
20230601,154600,179479090,3085,3085,3085,3085,0
20230601,154500,179479090,3085,3085,3085,3085,0
20230601,154400,179479090,3085,3085,3085,3085,0
20230601,154300,179479090,3085,3085,3085,3085,0
20230601,154200,179479090,3085,3085,3085,3085,0
20230601,154100,179479090,3085,3085,3085,3085,0
20230601,154000,179479090,3085,3085,3085,3085,0
20230601,153900,179479090,3085,3085,3085,3085,0
20230601,153800,179479090,3085,3085,3085,3085,0
20230601,153700,179479090,3085,3085,3085,3085,0
20230601,153600,179479090,3085,3085,3085,3085,0
20230601,153500,179479090,3085,3085,3085,3085,0
20230601,153400,179479090,3085,3085,3085,3085,0
20230601,153300,179479090,3085,3085,3085,3085,0
20230601,153200,179479090,3085,3085,3085,3085,0
20230601,153100,179479090,3085,3085,3085,3085,0
20230601,153000,179479090,3085,3085,3085,3085,2424
20230601,152900,172001050,3080,3080,3080,3080,0
20230601,152800,172001050,3080,3080,3080,3080,0
20230601,152700,172001050,3080,3080,3080,3080,0
20230601,152600,172001050,3080,3080,3080,3080,0
20230601,152500,172001050,3080,3080,3080,3080,0
20230601,152400,172001050,3080,3080,3080,3080,0
20230601,152300,172001050,3080,3080,3080,3080,0
20230601,152200,172001050,3080,3080,3080,3080,0
20230601,152100,172001050,3080,3080,3080,3080,0
20230601,152000,172001050,3080,3080,3080,3080,0
20230601,151900,172001050,3080,3085,3085,3080,87
20230601,151800,171732970,3085,3085,3085,3085,0
20230601,151700,171732970,3085,3090,3090,3085,20
20230601,151600,171671175,3085,3090,3090,3085,25
20230601,151500,171593960,3090,3090,3090,3085,3
20230601,151400,171584695,3085,3085,3085,3085,0
20230601,151300,171584695,3085,3085,3085,3085,1
20230601,151200,171581610,3090,3090,3090,3090,0
20230601,151100,171581610,3090,3080,3090,3080,154
20230601,151000,171106640,3080,3080,3080,3080,133
20230601,150900,170697000,3090,3090,3090,3090,1
20230601,150800,170693910,3080,3080,3080,3080,1
20230601,150700,170690830,3085,3085,3085,3085,37
20230601,150600,170576685,3090,3090,3090,3090,1
20230601,150500,170573595,3085,3085,3085,3085,1
20230601,150400,170570510,3090,3090,3090,3090,0
20230601,150300,170570510,3090,3085,3090,3085,2
20230601,150200,170564335,3085,3085,3085,3085,0
20230601,150100,170564335,3085,3085,3085,3085,0
20230601,150000,170564335,3085,3085,3085,3085,1
20230601,145900,170561250,3085,3085,3085,3085,2
20230601,145800,170555080,3085,3090,3090,3085,2
20230601,145700,170548905,3090,3090,3090,3090,0
20230601,145600,170548905,3090,3085,3090,3085,6
20230601,145500,170530370,3085,3085,3085,3085,7
20230601,145400,170508775,3095,3095,3095,3095,0
20230601,145300,170508775,3095,3085,3095,3085,2
20230601,145200,170502595,3085,3085,3085,3085,0
20230601,145100,170502595,3085,3085,3085,3085,1
20230601,145000,170499510,3085,3085,3085,3085,0
20230601,144900,170499510,3085,3085,3085,3085,0
20230601,144800,170499510,3085,3085,3085,3085,1
20230601,144700,170496425,3085,3085,3085,3085,0
20230601,144600,170496425,3085,3085,3085,3085,1
20230601,144500,170493340,3085,3085,3085,3085,0
20230601,144400,170493340,3085,3085,3085,3085,0
20230601,144300,170493340,3085,3085,3085,3085,1
20230601,144200,170490255,3085,3085,3085,3085,0
20230601,144100,170490255,3085,3085,3085,3085,1
20230601,144000,170487170,3085,3085,3085,3085,0
20230601,143900,170487170,3085,3085,3085,3080,71
20230601,143800,170268140,3080,3080,3080,3080,1217
20230601,143700,166519780,3080,3080,3080,3080,0
20230601,143600,166519780,3080,3080,3080,3080,1
20230601,143500,166516700,3085,3085,3085,3085,500
20230601,143400,164974200,3080,3080,3080,3080,1
20230601,143300,164971120,3080,3080,3080,3080,0
20230601,143200,164971120,3080,3080,3080,3080,0
20230601,143100,164971120,3080,3080,3080,3080,1
20230601,143000,164968040,3080,3080,3080,3080,0
20230601,142900,164968040,3080,3080,3080,3080,1
20230601,142800,164964960,3085,3085,3085,3085,10
20230601,142700,164934110,3085,3085,3085,3085,89
20230601,142600,164659545,3080,3085,3085,3080,2
20230601,142500,164653380,3080,3080,3080,3080,0
20230601,142400,164653380,3080,3080,3080,3080,1
20230601,142300,164650300,3080,3080,3080,3080,0
20230601,142200,164650300,3080,3080,3080,3080,1
20230601,142100,164647220,3085,3085,3085,3085,10
20230601,142000,164616370,3080,3080,3080,3080,0
20230601,141900,164616370,3080,3080,3080,3080,1
20230601,141800,164613290,3085,3085,3085,3085,1
20230601,141700,164610205,3080,3080,3080,3080,1
20230601,141600,164607125,3080,3080,3080,3080,0
20230601,141500,164607125,3080,3080,3080,3080,0
20230601,141400,164607125,3080,3080,3080,3080,1
20230601,141300,164604045,3080,3080,3080,3080,0
20230601,141200,164604045,3080,3085,3085,3080,2
20230601,141100,164597880,3085,3085,3085,3085,1100
20230601,141000,161204380,3080,3080,3080,3080,1
20230601,140900,161201300,3080,3080,3080,3080,0
20230601,140800,161201300,3080,3080,3080,3080,0
20230601,140700,161201300,3080,3080,3080,3080,1
20230601,140600,161198220,3080,3080,3080,3080,0
20230601,140500,161198220,3080,3080,3080,3080,1
20230601,140400,161195140,3085,3085,3085,3085,0
20230601,140300,161195140,3085,3080,3085,3080,1905
20230601,140200,155321510,3080,3080,3080,3080,1
20230601,140100,155318430,3080,3080,3080,3080,0
20230601,140000,155318430,3080,3085,3085,3080,2
20230601,135900,155312265,3080,3080,3080,3080,0
20230601,135800,155312265,3080,3080,3080,3080,89
20230601,135700,155038145,3080,3080,3080,3080,501
20230601,135600,153495065,3080,3080,3080,3080,700
20230601,135500,151339065,3080,3080,3080,3080,1
20230601,135400,151335985,3080,3080,3080,3080,0
20230601,135300,151335985,3080,3080,3080,3080,101
20230601,135200,151024905,3080,3080,3080,3080,0
20230601,135100,151024905,3080,3080,3080,3080,0
20230601,135000,151024905,3080,3080,3080,3080,1
20230601,134900,151021825,3080,3080,3080,3080,0
20230601,134800,151021825,3080,3080,3080,3080,1
20230601,134700,151018745,3085,3085,3085,3085,0
20230601,134600,151018745,3085,3085,3085,3085,11
20230601,134500,150984810,3080,3085,3085,3080,1679
20230601,134400,145805100,3090,3090,3090,3090,1100
20230601,134300,142406100,3085,3085,3085,3085,607
20230601,134200,140533505,3085,3085,3085,3085,0
20230601,134100,140533505,3085,3085,3085,3085,0
20230601,134000,140533505,3085,3085,3085,3085,1
20230601,133900,140530420,3085,3085,3085,3085,0
20230601,133800,140530420,3085,3085,3085,3085,1
20230601,133700,140527335,3085,3085,3085,3085,0
20230601,133600,140527335,3085,3085,3085,3085,101
20230601,133500,140215750,3090,3090,3090,3090,0
20230601,133400,140215750,3090,3090,3090,3090,0
20230601,133300,140215750,3090,3085,3090,3085,36
20230601,133200,140104515,3085,3085,3085,3085,0
20230601,133100,140104515,3085,3085,3085,3085,1
20230601,133000,140101430,3085,3085,3085,3085,0
20230601,132900,140101430,3085,3085,3085,3085,0
20230601,132800,140101430,3085,3090,3090,3085,34
20230601,132700,139996375,3085,3085,3085,3085,0
20230601,132600,139996375,3085,3085,3085,3085,1
20230601,132500,139993290,3085,3085,3085,3085,100
20230601,132400,139684790,3085,3085,3085,3085,3
20230601,132300,139675535,3085,3085,3085,3085,1
20230601,132200,139672450,3085,3085,3085,3085,138
20230601,132100,139246720,3085,3085,3085,3085,1
20230601,132000,139243635,3085,3085,3085,3085,0
20230601,131900,139243635,3085,3085,3085,3085,172
20230601,131800,138713015,3090,3090,3090,3090,0
20230601,131700,138713015,3090,3090,3090,3090,0
20230601,131600,138713015,3090,3090,3090,3090,0
20230601,131500,138713015,3090,3090,3090,3090,0
20230601,131400,138713015,3090,3090,3090,3090,0
20230601,131300,138713015,3090,3090,3090,3090,0
20230601,131200,138713015,3090,3090,3090,3090,0
20230601,131100,138713015,3090,3090,3090,3090,5
20230601,131000,138697565,3090,3090,3090,3090,2
20230601,130900,138691385,3085,3085,3085,3085,0
20230601,130800,138691385,3085,3085,3085,3085,0
20230601,130700,138691385,3085,3085,3085,3085,0
20230601,130600,138691385,3085,3085,3085,3085,0
20230601,130500,138691385,3085,3085,3085,3085,0
20230601,130400,138691385,3085,3085,3085,3085,50
20230601,130300,138537135,3085,3085,3085,3085,0
20230601,130200,138537135,3085,3085,3085,3085,0
20230601,130100,138537135,3085,3085,3085,3085,0
20230601,130000,138537135,3085,3085,3085,3085,0
20230601,125900,138537135,3085,3085,3085,3085,0
20230601,125800,138537135,3085,3085,3085,3085,0
20230601,125700,138537135,3085,3085,3085,3085,0
20230601,125600,138537135,3085,3085,3085,3085,100
20230601,125500,138228635,3085,3085,3085,3085,0
20230601,125400,138228635,3085,3085,3085,3085,0
20230601,125300,138228635,3085,3085,3085,3085,0
20230601,125200,138228635,3085,3085,3085,3085,100
20230601,125100,137920135,3085,3085,3085,3085,677
20230601,125000,135831590,3085,3085,3085,3085,1
20230601,124900,135828505,3085,3085,3085,3085,179
20230601,124800,135276290,3085,3085,3085,3085,300
20230601,124700,134350790,3085,3095,3095,3085,299
20230601,124600,133428365,3090,3090,3090,3090,0
20230601,124500,133428365,3090,3090,3090,3090,3
20230601,124400,133419095,3095,3095,3095,3095,0
20230601,124300,133419095,3095,3095,3095,3095,0
20230601,124200,133419095,3095,3095,3095,3095,0
20230601,124100,133419095,3095,3095,3095,3095,0
20230601,124000,133419095,3095,3095,3095,3095,0
20230601,123900,133419095,3095,3095,3095,3095,1
20230601,123800,133416000,3085,3085,3085,3085,0
20230601,123700,133416000,3085,3085,3085,3085,0
20230601,123600,133416000,3085,3085,3085,3085,0
20230601,123500,133416000,3085,3085,3085,3085,0
20230601,123400,133416000,3085,3085,3085,3085,0
20230601,123300,133416000,3085,3085,3085,3085,0
20230601,123200,133416000,3085,3085,3085,3085,500
20230601,123100,131873500,3085,3085,3085,3085,0
20230601,123000,131873500,3085,3085,3085,3085,0
20230601,122900,131873500,3085,3085,3085,3085,0
20230601,122800,131873500,3085,3085,3085,3085,0
20230601,122700,131873500,3085,3085,3085,3085,1203
20230601,122600,128162245,3095,3095,3095,3095,0
20230601,122500,128162245,3095,3095,3095,3095,0
20230601,122400,128162245,3095,3095,3095,3095,50
20230601,122300,128007495,3095,3095,3095,3095,90
20230601,122200,127728945,3095,3095,3095,3095,0
20230601,122100,127728945,3095,3095,3095,3095,0
20230601,122000,127728945,3095,3095,3095,3095,10
20230601,121900,127697995,3095,3095,3095,3095,0
20230601,121800,127697995,3095,3095,3095,3095,0
20230601,121700,127697995,3095,3095,3095,3095,0
20230601,121600,127697995,3095,3095,3095,3095,0
20230601,121500,127697995,3095,3095,3095,3095,0
20230601,121400,127697995,3095,3095,3095,3095,0
20230601,121300,127697995,3095,3095,3095,3095,0
20230601,121200,127697995,3095,3095,3095,3095,0
20230601,121100,127697995,3095,3095,3095,3095,0
20230601,121000,127697995,3095,3095,3095,3095,0
20230601,120900,127697995,3095,3095,3095,3095,0
20230601,120800,127697995,3095,3095,3095,3095,1
20230601,120700,127694900,3085,3085,3085,3085,714
20230601,120600,125492210,3095,3095,3095,3095,0
20230601,120500,125492210,3095,3095,3095,3095,0
20230601,120400,125492210,3095,3095,3095,3095,330
20230601,120300,124470860,3095,3095,3095,3095,0
20230601,120200,124470860,3095,3095,3095,3095,1
20230601,120100,124467765,3090,3090,3090,3090,0
20230601,120000,124467765,3090,3090,3090,3090,0
20230601,115900,124467765,3090,3090,3090,3090,1000
20230601,115800,121377765,3085,3085,3085,3085,0
20230601,115700,121377765,3085,3085,3085,3085,0
20230601,115600,121377765,3085,3085,3085,3085,0
20230601,115500,121377765,3085,3085,3085,3085,0
20230601,115400,121377765,3085,3085,3085,3085,0
20230601,115300,121377765,3085,3085,3085,3085,0
20230601,115200,121377765,3085,3085,3085,3085,0
20230601,115100,121377765,3085,3085,3085,3085,0
20230601,115000,121377765,3085,3085,3085,3085,0
20230601,114900,121377765,3085,3085,3085,3085,0
20230601,114800,121377765,3085,3080,3100,3080,7716
20230601,114700,97535065,3085,3085,3085,3085,8
20230601,114600,97510385,3085,3085,3085,3085,280
20230601,114500,96646585,3085,3085,3085,3085,0
20230601,114400,96646585,3085,3085,3085,3085,0
20230601,114300,96646585,3085,3085,3085,3085,0
20230601,114200,96646585,3085,3085,3085,3085,0
20230601,114100,96646585,3085,3085,3085,3085,0
20230601,114000,96646585,3085,3085,3085,3085,0
20230601,113900,96646585,3085,3085,3085,3085,0
20230601,113800,96646585,3085,3085,3085,3085,200
20230601,113700,96029585,3085,3085,3085,3085,0
20230601,113600,96029585,3085,3085,3085,3085,0
20230601,113500,96029585,3085,3085,3085,3085,1
20230601,113400,96026500,3080,3080,3080,3080,0
20230601,113300,96026500,3080,3080,3080,3080,0
20230601,113200,96026500,3080,3080,3080,3080,0
20230601,113100,96026500,3080,3080,3080,3080,18
20230601,113000,95971060,3080,3080,3080,3080,0
20230601,112900,95971060,3080,3080,3080,3080,0
20230601,112800,95971060,3080,3080,3080,3080,70
20230601,112700,95755460,3080,3080,3080,3080,2191
20230601,112600,89007180,3080,3080,3080,3080,600
20230601,112500,87159180,3085,3085,3085,3085,0
20230601,112400,87159180,3085,3085,3085,3085,0
20230601,112300,87159180,3085,3085,3085,3085,0
20230601,112200,87159180,3085,3085,3085,3085,0
20230601,112100,87159180,3085,3085,3085,3085,0
20230601,112000,87159180,3085,3085,3085,3085,0
20230601,111900,87159180,3085,3085,3085,3085,0
20230601,111800,87159180,3085,3085,3085,3085,0
20230601,111700,87159180,3085,3085,3085,3085,0
20230601,111600,87159180,3085,3085,3085,3085,0
20230601,111500,87159180,3085,3085,3085,3085,0
20230601,111400,87159180,3085,3085,3085,3085,0
20230601,111300,87159180,3085,3085,3085,3085,0
20230601,111200,87159180,3085,3085,3085,3085,0
20230601,111100,87159180,3085,3085,3085,3085,0
20230601,111000,87159180,3085,3085,3085,3085,0
20230601,110900,87159180,3085,3085,3085,3085,0
20230601,110800,87159180,3085,3085,3085,3085,0
20230601,110700,87159180,3085,3085,3085,3085,0
20230601,110600,87159180,3085,3085,3085,3085,0
20230601,110500,87159180,3085,3085,3085,3085,0
20230601,110400,87159180,3085,3085,3085,3085,1
20230601,110300,87156095,3085,3085,3085,3085,0
20230601,110200,87156095,3085,3085,3085,3085,50
20230601,110100,87001845,3085,3085,3085,3085,0
20230601,110000,87001845,3085,3085,3085,3085,0
20230601,105900,87001845,3085,3085,3085,3085,0
20230601,105800,87001845,3085,3085,3085,3085,2
20230601,105700,86995675,3085,3085,3085,3085,18
20230601,105600,86940145,3085,3085,3085,3085,500
20230601,105500,85397645,3085,3085,3085,3085,100
20230601,105400,85089145,3085,3085,3085,3085,0
20230601,105300,85089145,3085,3085,3085,3085,0
20230601,105200,85089145,3085,3085,3085,3085,0
20230601,105100,85089145,3085,3085,3085,3085,0
20230601,105000,85089145,3085,3085,3085,3085,0
20230601,104900,85089145,3085,3085,3085,3085,3
20230601,104800,85079890,3085,3085,3085,3085,0
20230601,104700,85079890,3085,3085,3085,3085,0
20230601,104600,85079890,3085,3085,3085,3085,0
20230601,104500,85079890,3085,3085,3085,3085,0
20230601,104400,85079890,3085,3085,3085,3085,0
20230601,104300,85079890,3085,3085,3085,3085,9
20230601,104200,85052125,3085,3085,3085,3085,0
20230601,104100,85052125,3085,3085,3085,3085,1
20230601,104000,85049040,3080,3080,3080,3080,0
20230601,103900,85049040,3080,3080,3080,3080,3
20230601,103800,85039800,3085,3085,3085,3085,21
20230601,103700,84975015,3080,3080,3080,3080,0
20230601,103600,84975015,3080,3080,3080,3080,0
20230601,103500,84975015,3080,3080,3080,3080,0
20230601,103400,84975015,3080,3080,3080,3080,0
20230601,103300,84975015,3080,3080,3080,3080,0
20230601,103200,84975015,3080,3080,3080,3080,0
20230601,103100,84975015,3080,3080,3080,3080,0
20230601,103000,84975015,3080,3080,3080,3080,0
20230601,102900,84975015,3080,3080,3080,3080,0
20230601,102800,84975015,3080,3080,3080,3080,0
20230601,102700,84975015,3080,3080,3080,3080,0
20230601,102600,84975015,3080,3080,3080,3080,10
20230601,102500,84944215,3080,3080,3080,3080,0
20230601,102400,84944215,3080,3080,3080,3080,0
20230601,102300,84944215,3080,3080,3080,3080,0
20230601,102200,84944215,3080,3080,3080,3080,0
20230601,102100,84944215,3080,3080,3080,3080,0
20230601,102000,84944215,3080,3080,3080,3080,0
20230601,101900,84944215,3080,3080,3080,3080,0
20230601,101800,84944215,3080,3080,3080,3080,0
20230601,101700,84944215,3080,3085,3085,3080,7500
20230601,101600,61835515,3090,3090,3090,3090,0
20230601,101500,61835515,3090,3090,3090,3090,0
20230601,101400,61835515,3090,3090,3090,3090,2
20230601,101300,61829335,3090,3090,3090,3090,0
20230601,101200,61829335,3090,3090,3090,3090,0
20230601,101100,61829335,3090,3090,3090,3090,2
20230601,101000,61823155,3090,3090,3090,3090,361
20230601,100900,60707665,3085,3085,3085,3085,0
20230601,100800,60707665,3085,3085,3085,3085,300
20230601,100700,59782165,3090,3090,3090,3090,0
20230601,100600,59782165,3090,3090,3090,3090,5
20230601,100500,59766715,3095,3095,3095,3095,70
20230601,100400,59550065,3095,3095,3095,3095,0
20230601,100300,59550065,3095,3095,3095,3095,2
20230601,100200,59543875,3095,3095,3095,3095,5
20230601,100100,59528400,3095,3095,3095,3095,65
20230601,100000,59327225,3095,3095,3095,3095,11
20230601,095900,59293180,3090,3090,3090,3090,0
20230601,095800,59293180,3090,3090,3090,3090,20
20230601,095700,59231380,3090,3090,3090,3090,126
20230601,095600,58842040,3085,3085,3085,3085,100
20230601,095500,58533540,3090,3090,3090,3090,0
20230601,095400,58533540,3090,3090,3090,3090,0
20230601,095300,58533540,3090,3090,3090,3090,1000
20230601,095200,55443540,3090,3090,3090,3090,219
20230601,095100,54766830,3090,3090,3090,3090,2659
20230601,095000,46550520,3095,3095,3095,3095,0
20230601,094900,46550520,3095,3095,3095,3095,0
20230601,094800,46550520,3095,3095,3095,3095,2
20230601,094700,46544330,3090,3090,3090,3090,5
20230601,094600,46528880,3095,3095,3095,3095,0
20230601,094500,46528880,3095,3095,3095,3095,0
20230601,094400,46528880,3095,3095,3095,3095,0
20230601,094300,46528880,3095,3095,3095,3095,0
20230601,094200,46528880,3095,3095,3095,3095,0
20230601,094100,46528880,3095,3095,3095,3095,0
20230601,094000,46528880,3095,3095,3095,3095,10
20230601,093900,46497930,3095,3095,3095,3095,3
20230601,093800,46488645,3095,3095,3095,3095,0
20230601,093700,46488645,3095,3095,3095,3095,0
20230601,093600,46488645,3095,3095,3095,3095,414
20230601,093500,45207315,3095,3095,3095,3095,0
20230601,093400,45207315,3095,3095,3095,3095,0
20230601,093300,45207315,3095,3095,3095,3095,0
20230601,093200,45207315,3095,3090,3095,3090,1004
20230601,093100,42104935,3090,3090,3090,3090,0
20230601,093000,42104935,3090,3090,3090,3090,1283
20230601,092900,38140465,3085,3085,3085,3085,10
20230601,092800,38109615,3085,3085,3085,3085,0
20230601,092700,38109615,3085,3085,3085,3085,0
20230601,092600,38109615,3085,3085,3085,3085,0
20230601,092500,38109615,3085,3085,3085,3085,0
20230601,092400,38109615,3085,3085,3085,3085,0
20230601,092300,38109615,3085,3085,3085,3085,5
20230601,092200,38094190,3085,3085,3085,3085,0
20230601,092100,38094190,3085,3085,3085,3085,4
20230601,092000,38081850,3080,3080,3080,3080,0
20230601,091900,38081850,3080,3080,3080,3080,0
20230601,091800,38081850,3080,3080,3080,3080,0
20230601,091700,38081850,3080,3080,3080,3080,0
20230601,091600,38081850,3080,3080,3080,3080,0
20230601,091500,38081850,3080,3080,3080,3080,0
20230601,091400,38081850,3080,3080,3080,3080,500
20230601,091300,36541850,3080,3085,3085,3080,9484
20230601,091200,7331085,3085,3085,3085,3085,11
20230601,091100,7297150,3080,3080,3080,3080,0
20230601,091000,7297150,3080,3080,3080,3080,653
20230601,090900,5285910,3080,3080,3080,3080,860
20230601,090800,2637110,3085,3085,3085,3085,10
20230601,090700,2606260,3085,3090,3090,3085,221
20230601,090600,1923390,3090,3085,3090,3085,364
20230601,090500,799035,3090,3090,3090,3090,4
20230601,090400,786675,3085,3085,3085,3085,0
20230601,090300,786675,3085,3085,3085,3085,0
20230601,090200,786675,3085,3085,3085,3085,0
20230601,090100,786675,3085,3085,3085,3085,0
20230601,090000,786675,3085,3085,3085,3085,255