KissMeData/007280/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,222200,76249118,2010,2010,2010,2010,150
20230601,222100,76249118,2010,2010,2010,2010,0
20230601,222000,76249118,2010,2010,2010,2010,0
20230601,221900,76249118,2010,2010,2010,2010,0
20230601,221800,76249118,2010,2010,2010,2010,0
20230601,221700,76249118,2010,2010,2010,2010,0
20230601,221600,76249118,2010,2010,2010,2010,0
20230601,221500,76249118,2010,2010,2010,2010,0
20230601,221400,76249118,2010,2010,2010,2010,0
20230601,221300,76249118,2010,2010,2010,2010,0
20230601,221200,76249118,2010,2010,2010,2010,0
20230601,221100,76249118,2010,2010,2010,2010,0
20230601,221000,76249118,2010,2010,2010,2010,0
20230601,220900,76249118,2010,2010,2010,2010,0
20230601,220800,76249118,2010,2010,2010,2010,0
20230601,220700,76249118,2010,2010,2010,2010,0
20230601,220600,76249118,2010,2010,2010,2010,0
20230601,220500,76249118,2010,2010,2010,2010,0
20230601,220400,76249118,2010,2010,2010,2010,0
20230601,220300,76249118,2010,2010,2010,2010,0
20230601,220200,76249118,2010,2010,2010,2010,0
20230601,220100,76249118,2010,2010,2010,2010,0
20230601,220000,76249118,2010,2010,2010,2010,0
20230601,215900,76249118,2010,2010,2010,2010,0
20230601,215800,76249118,2010,2010,2010,2010,0
20230601,215700,76249118,2010,2010,2010,2010,0
20230601,215600,76249118,2010,2010,2010,2010,0
20230601,215500,76249118,2010,2010,2010,2010,0
20230601,215400,76249118,2010,2010,2010,2010,0
20230601,215300,76249118,2010,2010,2010,2010,0
20230601,215200,76249118,2010,2010,2010,2010,150
20230601,215100,76249118,2010,2010,2010,2010,0
20230601,215000,76249118,2010,2010,2010,2010,0
20230601,214900,76249118,2010,2010,2010,2010,0
20230601,214800,76249118,2010,2010,2010,2010,0
20230601,214700,76249118,2010,2010,2010,2010,0
20230601,214600,76249118,2010,2010,2010,2010,0
20230601,214500,76249118,2010,2010,2010,2010,0
20230601,214400,76249118,2010,2010,2010,2010,0
20230601,214300,76249118,2010,2010,2010,2010,0
20230601,214200,76249118,2010,2010,2010,2010,0
20230601,214100,76249118,2010,2010,2010,2010,0
20230601,214000,76249118,2010,2010,2010,2010,0
20230601,213900,76249118,2010,2010,2010,2010,0
20230601,213800,76249118,2010,2010,2010,2010,0
20230601,213700,76249118,2010,2010,2010,2010,0
20230601,213600,76249118,2010,2010,2010,2010,0
20230601,213500,76249118,2010,2010,2010,2010,0
20230601,213400,76249118,2010,2010,2010,2010,0
20230601,213300,76249118,2010,2010,2010,2010,0
20230601,213200,76249118,2010,2010,2010,2010,0
20230601,213100,76249118,2010,2010,2010,2010,0
20230601,213000,76249118,2010,2010,2010,2010,0
20230601,212900,76249118,2010,2010,2010,2010,0
20230601,212800,76249118,2010,2010,2010,2010,0
20230601,212700,76249118,2010,2010,2010,2010,0
20230601,212600,76249118,2010,2010,2010,2010,0
20230601,212500,76249118,2010,2010,2010,2010,0
20230601,212400,76249118,2010,2010,2010,2010,0
20230601,212300,76249118,2010,2010,2010,2010,0
20230601,212200,76249118,2010,2010,2010,2010,150
20230601,212100,76249118,2010,2010,2010,2010,0
20230601,212000,76249118,2010,2010,2010,2010,0
20230601,211900,76249118,2010,2010,2010,2010,0
20230601,211800,76249118,2010,2010,2010,2010,0
20230601,211700,76249118,2010,2010,2010,2010,0
20230601,211600,76249118,2010,2010,2010,2010,0
20230601,211500,76249118,2010,2010,2010,2010,0
20230601,211400,76249118,2010,2010,2010,2010,0
20230601,211300,76249118,2010,2010,2010,2010,0
20230601,211200,76249118,2010,2010,2010,2010,0
20230601,211100,76249118,2010,2010,2010,2010,0
20230601,211000,76249118,2010,2010,2010,2010,0
20230601,210900,76249118,2010,2010,2010,2010,0
20230601,210800,76249118,2010,2010,2010,2010,0
20230601,210700,76249118,2010,2010,2010,2010,0
20230601,210600,76249118,2010,2010,2010,2010,0
20230601,210500,76249118,2010,2010,2010,2010,0
20230601,210400,76249118,2010,2010,2010,2010,0
20230601,210300,76249118,2010,2010,2010,2010,0
20230601,210200,76249118,2010,2010,2010,2010,0
20230601,210100,76249118,2010,2010,2010,2010,0
20230601,210000,76249118,2010,2010,2010,2010,0
20230601,205900,76249118,2010,2010,2010,2010,0
20230601,205800,76249118,2010,2010,2010,2010,0
20230601,205700,76249118,2010,2010,2010,2010,0
20230601,205600,76249118,2010,2010,2010,2010,0
20230601,205500,76249118,2010,2010,2010,2010,0
20230601,205400,76249118,2010,2010,2010,2010,0
20230601,205300,76249118,2010,2010,2010,2010,0
20230601,205200,76249118,2010,2010,2010,2010,150
20230601,205100,76249118,2010,2010,2010,2010,0
20230601,205000,76249118,2010,2010,2010,2010,0
20230601,204900,76249118,2010,2010,2010,2010,0
20230601,204800,76249118,2010,2010,2010,2010,0
20230601,204700,76249118,2010,2010,2010,2010,0
20230601,204600,76249118,2010,2010,2010,2010,0
20230601,204500,76249118,2010,2010,2010,2010,0
20230601,204400,76249118,2010,2010,2010,2010,0
20230601,204300,76249118,2010,2010,2010,2010,0
20230601,204200,76249118,2010,2010,2010,2010,0
20230601,204100,76249118,2010,2010,2010,2010,0
20230601,204000,76249118,2010,2010,2010,2010,0
20230601,203900,76249118,2010,2010,2010,2010,0
20230601,203800,76249118,2010,2010,2010,2010,0
20230601,203700,76249118,2010,2010,2010,2010,0
20230601,203600,76249118,2010,2010,2010,2010,0
20230601,203500,76249118,2010,2010,2010,2010,0
20230601,203400,76249118,2010,2010,2010,2010,0
20230601,203300,76249118,2010,2010,2010,2010,0
20230601,203200,76249118,2010,2010,2010,2010,0
20230601,203100,76249118,2010,2010,2010,2010,0
20230601,203000,76249118,2010,2010,2010,2010,0
20230601,202900,76249118,2010,2010,2010,2010,0
20230601,202800,76249118,2010,2010,2010,2010,0
20230601,202700,76249118,2010,2010,2010,2010,0
20230601,202600,76249118,2010,2010,2010,2010,0
20230601,202500,76249118,2010,2010,2010,2010,0
20230601,202400,76249118,2010,2010,2010,2010,0
20230601,202300,76249118,2010,2010,2010,2010,0
20230601,202200,76249118,2010,2010,2010,2010,150
20230601,202100,76249118,2010,2010,2010,2010,0
20230601,202000,76249118,2010,2010,2010,2010,0
20230601,201900,76249118,2010,2010,2010,2010,0
20230601,201800,76249118,2010,2010,2010,2010,0
20230601,201700,76249118,2010,2010,2010,2010,0
20230601,201600,76249118,2010,2010,2010,2010,0
20230601,201500,76249118,2010,2010,2010,2010,0
20230601,201400,76249118,2010,2010,2010,2010,0
20230601,201300,76249118,2010,2010,2010,2010,0
20230601,201200,76249118,2010,2010,2010,2010,0
20230601,201100,76249118,2010,2010,2010,2010,0
20230601,201000,76249118,2010,2010,2010,2010,0
20230601,200900,76249118,2010,2010,2010,2010,0
20230601,200800,76249118,2010,2010,2010,2010,0
20230601,200700,76249118,2010,2010,2010,2010,0
20230601,200600,76249118,2010,2010,2010,2010,0
20230601,200500,76249118,2010,2010,2010,2010,0
20230601,200400,76249118,2010,2010,2010,2010,0
20230601,200300,76249118,2010,2010,2010,2010,0
20230601,200200,76249118,2010,2010,2010,2010,0
20230601,200100,76249118,2010,2010,2010,2010,0
20230601,200000,76249118,2010,2010,2010,2010,0
20230601,195900,76249118,2010,2010,2010,2010,0
20230601,195800,76249118,2010,2010,2010,2010,0
20230601,195700,76249118,2010,2010,2010,2010,0
20230601,195600,76249118,2010,2010,2010,2010,0
20230601,195500,76249118,2010,2010,2010,2010,0
20230601,195400,76249118,2010,2010,2010,2010,0
20230601,195300,76249118,2010,2010,2010,2010,0
20230601,195200,76249118,2010,2010,2010,2010,150
20230601,195100,76249118,2010,2010,2010,2010,0
20230601,195000,76249118,2010,2010,2010,2010,0
20230601,194900,76249118,2010,2010,2010,2010,0
20230601,194800,76249118,2010,2010,2010,2010,0
20230601,194700,76249118,2010,2010,2010,2010,0
20230601,194600,76249118,2010,2010,2010,2010,0
20230601,194500,76249118,2010,2010,2010,2010,0
20230601,194400,76249118,2010,2010,2010,2010,0
20230601,194300,76249118,2010,2010,2010,2010,0
20230601,194200,76249118,2010,2010,2010,2010,0
20230601,194100,76249118,2010,2010,2010,2010,0
20230601,194000,76249118,2010,2010,2010,2010,0
20230601,193900,76249118,2010,2010,2010,2010,0
20230601,193800,76249118,2010,2010,2010,2010,0
20230601,193700,76249118,2010,2010,2010,2010,0
20230601,193600,76249118,2010,2010,2010,2010,0
20230601,193500,76249118,2010,2010,2010,2010,0
20230601,193400,76249118,2010,2010,2010,2010,0
20230601,193300,76249118,2010,2010,2010,2010,0
20230601,193200,76249118,2010,2010,2010,2010,0
20230601,193100,76249118,2010,2010,2010,2010,0
20230601,193000,76249118,2010,2010,2010,2010,0
20230601,192900,76249118,2010,2010,2010,2010,0
20230601,192800,76249118,2010,2010,2010,2010,0
20230601,192700,76249118,2010,2010,2010,2010,0
20230601,192600,76249118,2010,2010,2010,2010,0
20230601,192500,76249118,2010,2010,2010,2010,0
20230601,192400,76249118,2010,2010,2010,2010,0
20230601,192300,76249118,2010,2010,2010,2010,0
20230601,192200,76249118,2010,2010,2010,2010,150
20230601,192100,76249118,2010,2010,2010,2010,0
20230601,192000,76249118,2010,2010,2010,2010,0
20230601,191900,76249118,2010,2010,2010,2010,0
20230601,191800,76249118,2010,2010,2010,2010,0
20230601,191700,76249118,2010,2010,2010,2010,0
20230601,191600,76249118,2010,2010,2010,2010,0
20230601,191500,76249118,2010,2010,2010,2010,0
20230601,191400,76249118,2010,2010,2010,2010,0
20230601,191300,76249118,2010,2010,2010,2010,0
20230601,191200,76249118,2010,2010,2010,2010,0
20230601,191100,76249118,2010,2010,2010,2010,0
20230601,191000,76249118,2010,2010,2010,2010,0
20230601,190900,76249118,2010,2010,2010,2010,0
20230601,190800,76249118,2010,2010,2010,2010,0
20230601,190700,76249118,2010,2010,2010,2010,0
20230601,190600,76249118,2010,2010,2010,2010,0
20230601,190500,76249118,2010,2010,2010,2010,0
20230601,190400,76249118,2010,2010,2010,2010,0
20230601,190300,76249118,2010,2010,2010,2010,0
20230601,190200,76249118,2010,2010,2010,2010,0
20230601,190100,76249118,2010,2010,2010,2010,0
20230601,190000,76249118,2010,2010,2010,2010,0
20230601,185900,76249118,2010,2010,2010,2010,0
20230601,185800,76249118,2010,2010,2010,2010,0
20230601,185700,76249118,2010,2010,2010,2010,0
20230601,185600,76249118,2010,2010,2010,2010,0
20230601,185500,76249118,2010,2010,2010,2010,0
20230601,185400,76249118,2010,2010,2010,2010,0
20230601,185300,76249118,2010,2010,2010,2010,0
20230601,185200,76249118,2010,2010,2010,2010,150
20230601,185100,76249118,2010,2010,2010,2010,0
20230601,185000,76249118,2010,2010,2010,2010,0
20230601,184900,76249118,2010,2010,2010,2010,0
20230601,184800,76249118,2010,2010,2010,2010,0
20230601,184700,76249118,2010,2010,2010,2010,0
20230601,184600,76249118,2010,2010,2010,2010,0
20230601,184500,76249118,2010,2010,2010,2010,0
20230601,184400,76249118,2010,2010,2010,2010,0
20230601,184300,76249118,2010,2010,2010,2010,0
20230601,184200,76249118,2010,2010,2010,2010,0
20230601,184100,76249118,2010,2010,2010,2010,0
20230601,184000,76249118,2010,2010,2010,2010,0
20230601,183900,76249118,2010,2010,2010,2010,0
20230601,183800,76249118,2010,2010,2010,2010,0
20230601,183700,76249118,2010,2010,2010,2010,0
20230601,183600,76249118,2010,2010,2010,2010,0
20230601,183500,76249118,2010,2010,2010,2010,0
20230601,183400,76249118,2010,2010,2010,2010,0
20230601,183300,76249118,2010,2010,2010,2010,0
20230601,183200,76249118,2010,2010,2010,2010,0
20230601,183100,76249118,2010,2010,2010,2010,0
20230601,183000,76249118,2010,2010,2010,2010,0
20230601,182900,76249118,2010,2010,2010,2010,0
20230601,182800,76249118,2010,2010,2010,2010,0
20230601,182700,76249118,2010,2010,2010,2010,0
20230601,182600,76249118,2010,2010,2010,2010,0
20230601,182500,76249118,2010,2010,2010,2010,0
20230601,182400,76249118,2010,2010,2010,2010,0
20230601,182300,76249118,2010,2010,2010,2010,0
20230601,182200,76249118,2010,2010,2010,2010,150
20230601,182100,76249118,2010,2010,2010,2010,0
20230601,182000,76249118,2010,2010,2010,2010,0
20230601,181900,76249118,2010,2010,2010,2010,0
20230601,181800,76249118,2010,2010,2010,2010,0
20230601,181700,76249118,2010,2010,2010,2010,0
20230601,181600,76249118,2010,2010,2010,2010,0
20230601,181500,76249118,2010,2010,2010,2010,0
20230601,181400,76249118,2010,2010,2010,2010,0
20230601,181300,76249118,2010,2010,2010,2010,0
20230601,181200,76249118,2010,2010,2010,2010,0
20230601,181100,76249118,2010,2010,2010,2010,0
20230601,181000,76249118,2010,2010,2010,2010,0
20230601,180900,76249118,2010,2010,2010,2010,0
20230601,180800,76249118,2010,2010,2010,2010,0
20230601,180700,76249118,2010,2010,2010,2010,0
20230601,180600,76249118,2010,2010,2010,2010,0
20230601,180500,76249118,2010,2010,2010,2010,0
20230601,180400,76249118,2010,2010,2010,2010,0
20230601,180300,76249118,2010,2010,2010,2010,0
20230601,180200,76249118,2010,2010,2010,2010,0
20230601,180100,76249118,2010,2010,2010,2010,0
20230601,180000,76249118,2010,2010,2010,2010,0
20230601,175900,76249118,2010,2010,2010,2010,0
20230601,175800,76249118,2010,2010,2010,2010,0
20230601,175700,76249118,2010,2010,2010,2010,0
20230601,175600,76249118,2010,2010,2010,2010,0
20230601,175500,76249118,2010,2010,2010,2010,0
20230601,175400,76249118,2010,2010,2010,2010,0
20230601,175300,76249118,2010,2010,2010,2010,0
20230601,175200,76249118,2010,2010,2010,2010,150
20230601,175100,76249118,2010,2010,2010,2010,0
20230601,175000,76249118,2010,2010,2010,2010,0
20230601,174900,76249118,2010,2010,2010,2010,0
20230601,174800,76249118,2010,2010,2010,2010,0
20230601,174700,76249118,2010,2010,2010,2010,0
20230601,174600,76249118,2010,2010,2010,2010,0
20230601,174500,76249118,2010,2010,2010,2010,0
20230601,174400,76249118,2010,2010,2010,2010,0
20230601,174300,76249118,2010,2010,2010,2010,0
20230601,174200,76249118,2010,2010,2010,2010,0
20230601,174100,76249118,2010,2010,2010,2010,0
20230601,174000,76249118,2010,2010,2010,2010,0
20230601,173900,76249118,2010,2010,2010,2010,0
20230601,173800,76249118,2010,2010,2010,2010,0
20230601,173700,76249118,2010,2010,2010,2010,0
20230601,173600,76249118,2010,2010,2010,2010,0
20230601,173500,76249118,2010,2010,2010,2010,0
20230601,173400,76249118,2010,2010,2010,2010,0
20230601,173300,76249118,2010,2010,2010,2010,0
20230601,173200,76249118,2010,2010,2010,2010,0
20230601,173100,76249118,2010,2010,2010,2010,0
20230601,173000,76249118,2010,2010,2010,2010,0
20230601,172900,76249118,2010,2010,2010,2010,0
20230601,172800,76249118,2010,2010,2010,2010,0
20230601,172700,76249118,2010,2010,2010,2010,0
20230601,172600,76249118,2010,2010,2010,2010,0
20230601,172500,76249118,2010,2010,2010,2010,0
20230601,172400,76249118,2010,2010,2010,2010,0
20230601,172300,76249118,2010,2010,2010,2010,0
20230601,172200,76249118,2010,2010,2010,2010,150
20230601,172100,76249118,2010,2010,2010,2010,0
20230601,172000,76249118,2010,2010,2010,2010,0
20230601,171900,76249118,2010,2010,2010,2010,0
20230601,171800,76249118,2010,2010,2010,2010,0
20230601,171700,76249118,2010,2010,2010,2010,0
20230601,171600,76249118,2010,2010,2010,2010,0
20230601,171500,76249118,2010,2010,2010,2010,0
20230601,171400,76249118,2010,2010,2010,2010,0
20230601,171300,76249118,2010,2010,2010,2010,0
20230601,171200,76249118,2010,2010,2010,2010,0
20230601,171100,76249118,2010,2010,2010,2010,0
20230601,171000,76249118,2010,2010,2010,2010,0
20230601,170900,76249118,2010,2010,2010,2010,0
20230601,170800,76249118,2010,2010,2010,2010,0
20230601,170700,76249118,2010,2010,2010,2010,0
20230601,170600,76249118,2010,2010,2010,2010,0
20230601,170500,76249118,2010,2010,2010,2010,0
20230601,170400,76249118,2010,2010,2010,2010,0
20230601,170300,76249118,2010,2010,2010,2010,0
20230601,170200,76249118,2010,2010,2010,2010,0
20230601,170100,76249118,2010,2010,2010,2010,0
20230601,170000,76249118,2010,2010,2010,2010,0
20230601,165900,76249118,2010,2010,2010,2010,0
20230601,165800,76249118,2010,2010,2010,2010,0
20230601,165700,76249118,2010,2010,2010,2010,0
20230601,165600,76249118,2010,2010,2010,2010,0
20230601,165500,76249118,2010,2010,2010,2010,0
20230601,165400,76249118,2010,2010,2010,2010,0
20230601,165300,76249118,2010,2010,2010,2010,0
20230601,165200,76249118,2010,2010,2010,2010,150
20230601,165100,76249118,2010,2010,2010,2010,0
20230601,165000,76249118,2010,2010,2010,2010,0
20230601,164900,76249118,2010,2010,2010,2010,0
20230601,164800,76249118,2010,2010,2010,2010,0
20230601,164700,76249118,2010,2010,2010,2010,0
20230601,164600,76249118,2010,2010,2010,2010,0
20230601,164500,76249118,2010,2010,2010,2010,0
20230601,164400,76249118,2010,2010,2010,2010,0
20230601,164300,76249118,2010,2010,2010,2010,0
20230601,164200,76249118,2010,2010,2010,2010,0
20230601,164100,76249118,2010,2010,2010,2010,0
20230601,164000,76249118,2010,2010,2010,2010,0
20230601,163900,76249118,2010,2010,2010,2010,0
20230601,163800,76249118,2010,2010,2010,2010,0
20230601,163700,76249118,2010,2010,2010,2010,0
20230601,163600,76249118,2010,2010,2010,2010,0
20230601,163500,76249118,2010,2010,2010,2010,0
20230601,163400,76249118,2010,2010,2010,2010,0
20230601,163300,76249118,2010,2010,2010,2010,0
20230601,163200,76249118,2010,2010,2010,2010,0
20230601,163100,76249118,2010,2010,2010,2010,0
20230601,163000,76249118,2010,2010,2010,2010,0
20230601,162900,76249118,2010,2010,2010,2010,0
20230601,162800,76249118,2010,2010,2010,2010,0
20230601,162700,76249118,2010,2010,2010,2010,0
20230601,162600,76249118,2010,2010,2010,2010,0
20230601,162500,76249118,2010,2010,2010,2010,0
20230601,162400,76249118,2010,2010,2010,2010,0
20230601,162300,76249118,2010,2010,2010,2010,0
20230601,162200,76249118,2010,2010,2010,2010,150
20230601,162100,76249118,2010,2010,2010,2010,0
20230601,162000,76249118,2010,2010,2010,2010,0
20230601,161900,76249118,2010,2010,2010,2010,0
20230601,161800,76249118,2010,2010,2010,2010,0
20230601,161700,76249118,2010,2010,2010,2010,0
20230601,161600,76249118,2010,2010,2010,2010,0
20230601,161500,76249118,2010,2010,2010,2010,0
20230601,161400,76249118,2010,2010,2010,2010,0
20230601,161300,76249118,2010,2010,2010,2010,0
20230601,161200,76249118,2010,2010,2010,2010,0
20230601,161100,76249118,2010,2010,2010,2010,0
20230601,161000,76249118,2010,2010,2010,2010,0
20230601,160900,76249118,2010,2010,2010,2010,0
20230601,160800,76249118,2010,2010,2010,2010,0
20230601,160700,76249118,2010,2010,2010,2010,0
20230601,160600,76249118,2010,2010,2010,2010,0
20230601,160500,76249118,2010,2010,2010,2010,0
20230601,160400,76249118,2010,2010,2010,2010,0
20230601,160300,76249118,2010,2010,2010,2010,0
20230601,160200,76249118,2010,2010,2010,2010,0
20230601,160100,76249118,2010,2010,2010,2010,0
20230601,160000,76249118,2010,2010,2010,2010,0
20230601,155900,76249118,2010,2010,2010,2010,0
20230601,155800,76249118,2010,2010,2010,2010,0
20230601,155700,76249118,2010,2010,2010,2010,0
20230601,155600,76249118,2010,2010,2010,2010,0
20230601,155500,76249118,2010,2010,2010,2010,0
20230601,155400,76249118,2010,2010,2010,2010,0
20230601,155300,76249118,2010,2010,2010,2010,0
20230601,155200,76249118,2010,2010,2010,2010,150
20230601,155100,76249118,2010,2010,2010,2010,0
20230601,155000,76249118,2010,2010,2010,2010,0
20230601,154900,76249118,2010,2010,2010,2010,0
20230601,154800,76249118,2010,2010,2010,2010,0
20230601,154700,76249118,2010,2010,2010,2010,0
20230601,154600,76249118,2010,2010,2010,2010,0
20230601,154500,76249118,2010,2010,2010,2010,0
20230601,154400,76249118,2010,2010,2010,2010,0
20230601,154300,76249118,2010,2010,2010,2010,0
20230601,154200,76249118,2010,2010,2010,2010,0
20230601,154100,76249118,2010,2010,2010,2010,0
20230601,154000,76249118,2010,2010,2010,2010,0
20230601,153900,76249118,2010,2010,2010,2010,0
20230601,153800,76249118,2010,2010,2010,2010,0
20230601,153700,76249118,2010,2010,2010,2010,0
20230601,153600,76249118,2010,2010,2010,2010,0
20230601,153500,76249118,2010,2010,2010,2010,0
20230601,153400,76249118,2010,2010,2010,2010,0
20230601,153300,76249118,2010,2010,2010,2010,0
20230601,153200,76249118,2010,2010,2010,2010,0
20230601,153100,76249118,2010,2010,2010,2010,0
20230601,153000,76249118,2010,2010,2010,2010,150
20230601,152900,75947618,2010,2010,2010,2010,0
20230601,152800,75947618,2010,2010,2010,2010,0
20230601,152700,75947618,2010,2010,2010,2010,0
20230601,152600,75947618,2010,2010,2010,2010,0
20230601,152500,75947618,2010,2010,2010,2010,0
20230601,152400,75947618,2010,2010,2010,2010,0
20230601,152300,75947618,2010,2010,2010,2010,0
20230601,152200,75947618,2010,2010,2010,2010,0
20230601,152100,75947618,2010,2010,2010,2010,0
20230601,152000,75947618,2010,2010,2010,2010,0
20230601,151900,75947618,2010,2010,2010,2010,0
20230601,151800,75947618,2010,2010,2010,2005,67
20230601,151700,75813273,2005,2010,2010,2005,14
20230601,151600,75785143,2015,2015,2015,2010,118
20230601,151500,75547953,2005,2005,2005,2005,3456
20230601,151400,68618673,2015,2015,2015,2015,5
20230601,151300,68608598,2005,2005,2005,2005,1
20230601,151200,68606593,2015,2015,2015,2015,0
20230601,151100,68606593,2015,2015,2015,2015,1
20230601,151000,68604578,2005,2015,2015,2005,3
20230601,150900,68598548,2010,2010,2010,2010,0
20230601,150800,68598548,2010,2010,2010,2010,3
20230601,150700,68592518,2015,2015,2015,2015,1
20230601,150600,68590503,2010,2010,2010,2010,0
20230601,150500,68590503,2010,2005,2010,2005,199
20230601,150400,68190518,2010,2010,2010,2010,0
20230601,150300,68190518,2010,2005,2010,2005,2
20230601,150200,68186503,2010,2010,2010,2010,2
20230601,150100,68182483,2005,2005,2005,2005,0
20230601,150000,68182483,2005,2010,2010,2005,7
20230601,145900,68168423,2005,2005,2005,2005,0
20230601,145800,68168423,2005,2005,2005,2005,1
20230601,145700,68166418,2010,2010,2010,2010,0
20230601,145600,68166418,2010,2010,2010,2010,7
20230601,145500,68152348,2015,2015,2015,2015,0
20230601,145400,68152348,2015,2015,2015,2015,1
20230601,145300,68150333,2010,2010,2010,2010,1
20230601,145200,68148323,2015,2015,2015,2015,1
20230601,145100,68146308,2010,2010,2010,2010,2
20230601,145000,68142288,2010,2010,2010,2010,0
20230601,144900,68142288,2010,2010,2010,2010,20
20230601,144800,68102088,2010,2010,2010,2010,60
20230601,144700,67981488,2015,2015,2015,2015,41
20230601,144600,67898873,2005,2015,2015,2005,2
20230601,144500,67894853,2005,2005,2005,2005,0
20230601,144400,67894853,2005,2005,2005,2005,0
20230601,144300,67894853,2005,2005,2005,2005,1
20230601,144200,67892848,2015,2015,2015,2015,248
20230601,144100,67393128,2005,2005,2005,2005,2
20230601,144000,67389118,2005,2005,2005,2005,0
20230601,143900,67389118,2005,2005,2005,2005,1
20230601,143800,67387113,2005,2005,2005,2005,0
20230601,143700,67387113,2005,2005,2005,2005,0
20230601,143600,67387113,2005,2005,2005,2005,1
20230601,143500,67385108,2005,2005,2005,2005,0
20230601,143400,67385108,2005,2005,2005,2005,1
20230601,143300,67383103,2015,2015,2015,2015,0
20230601,143200,67383103,2015,2015,2015,2015,1
20230601,143100,67381088,2005,2005,2005,2005,2
20230601,143000,67377078,2015,2015,2015,2015,1
20230601,142900,67375063,2005,2005,2005,2005,1
20230601,142800,67373058,2015,2015,2015,2015,0
20230601,142700,67373058,2015,2015,2015,2015,1
20230601,142600,67371043,2005,2005,2005,2005,1
20230601,142500,67369038,2015,2015,2015,2015,1
20230601,142400,67367023,2005,2005,2005,2005,1
20230601,142300,67365018,2015,2015,2015,2015,0
20230601,142200,67365018,2015,2005,2015,2005,3
20230601,142100,67358993,2005,2005,2005,2005,0
20230601,142000,67358993,2005,2005,2005,2005,0
20230601,141900,67358993,2005,2005,2005,2005,1
20230601,141800,67356988,2005,2005,2005,2005,0
20230601,141700,67356988,2005,2005,2005,2005,1
20230601,141600,67354983,2015,2010,2015,2010,2
20230601,141500,67350958,2005,2005,2005,2005,0
20230601,141400,67350958,2005,2005,2005,2005,11
20230601,141300,67328903,2005,2005,2005,2005,0
20230601,141200,67328903,2005,2005,2005,2005,1
20230601,141100,67326898,2005,2005,2005,2005,0
20230601,141000,67326898,2005,2005,2005,2005,1
20230601,140900,67324893,2005,2005,2005,2005,0
20230601,140800,67324893,2005,2005,2005,2005,0
20230601,140700,67324893,2005,2005,2005,2005,1
20230601,140600,67322888,2005,2005,2005,2005,0
20230601,140500,67322888,2005,2010,2010,2005,2
20230601,140400,67318873,2005,2005,2005,2005,0
20230601,140300,67318873,2005,2005,2005,2005,0
20230601,140200,67318873,2005,2005,2005,2005,1
20230601,140100,67316868,2005,2005,2005,2005,0
20230601,140000,67316868,2005,2005,2005,2005,1
20230601,135900,67314863,2005,2005,2005,2005,0
20230601,135800,67314863,2005,2005,2005,2005,0
20230601,135700,67314863,2005,2005,2005,2005,1
20230601,135600,67312858,2005,2005,2005,2005,0
20230601,135500,67312858,2005,2005,2005,2005,2
20230601,135400,67308848,2005,2005,2005,2005,0
20230601,135300,67308848,2005,2005,2005,2005,1
20230601,135200,67306843,2005,2005,2005,2005,0
20230601,135100,67306843,2005,2005,2005,2005,0
20230601,135000,67306843,2005,2005,2005,2005,1
20230601,134900,67304838,2005,2005,2005,2005,0
20230601,134800,67304838,2005,2005,2005,2005,51
20230601,134700,67202583,2005,2005,2005,2005,0
20230601,134600,67202583,2005,2005,2005,2005,0
20230601,134500,67202583,2005,2005,2005,2005,2
20230601,134400,67198573,2005,2005,2005,2005,200
20230601,134300,66797573,2005,2005,2005,2005,1
20230601,134200,66795568,2005,2005,2005,2005,0
20230601,134100,66795568,2005,2005,2005,2005,0
20230601,134000,66795568,2005,2005,2005,2005,1
20230601,133900,66793563,2005,2005,2005,2005,0
20230601,133800,66793563,2005,2005,2005,2005,1
20230601,133700,66791558,2020,2020,2020,2020,1
20230601,133600,66789538,2005,2005,2005,2005,2
20230601,133500,66785528,2020,2020,2020,2020,0
20230601,133400,66785528,2020,2020,2020,2020,1
20230601,133300,66783508,2005,2005,2005,2005,1
20230601,133200,66781503,2020,2020,2020,2020,0
20230601,133100,66781503,2020,2005,2020,2005,2
20230601,133000,66777478,2005,2005,2005,2005,0
20230601,132900,66777478,2005,2005,2005,2005,0
20230601,132800,66777478,2005,2010,2020,2005,4002
20230601,132700,58753448,2020,2020,2020,2020,89
20230601,132600,58573668,2020,2010,2020,2010,3
20230601,132500,58567628,2010,2010,2010,2010,0
20230601,132400,58567628,2010,2010,2010,2010,0
20230601,132300,58567628,2010,2010,2010,2010,1
20230601,132200,58565618,2020,2020,2020,2020,14
20230601,132100,58537338,2010,2010,2010,2010,1
20230601,132000,58535328,2020,2020,2020,2020,1
20230601,131900,58533308,2010,2010,2010,2010,1
20230601,131800,58531298,2020,2020,2020,2020,0
20230601,131700,58531298,2020,2020,2020,2020,0
20230601,131600,58531298,2020,2020,2020,2020,0
20230601,131500,58531298,2020,2020,2020,2020,0
20230601,131400,58531298,2020,2020,2020,2020,0
20230601,131300,58531298,2020,2020,2020,2020,1
20230601,131200,58529278,2005,2005,2005,2005,0
20230601,131100,58529278,2005,2005,2005,2005,0
20230601,131000,58529278,2005,2005,2005,2005,0
20230601,130900,58529278,2005,2005,2005,2005,0
20230601,130800,58529278,2005,2010,2010,2005,49
20230601,130700,58431028,2020,2020,2020,2020,6
20230601,130600,58418908,2020,2020,2020,2020,0
20230601,130500,58418908,2020,2020,2020,2020,0
20230601,130400,58418908,2020,2020,2020,2020,0
20230601,130300,58418908,2020,2020,2020,2020,0
20230601,130200,58418908,2020,2020,2020,2020,0
20230601,130100,58418908,2020,2020,2020,2020,0
20230601,130000,58418908,2020,2020,2020,2020,0
20230601,125900,58418908,2020,2020,2020,2020,0
20230601,125800,58418908,2020,2020,2020,2020,0
20230601,125700,58418908,2020,2020,2020,2020,0
20230601,125600,58418908,2020,2020,2020,2020,0
20230601,125500,58418908,2020,2020,2020,2020,0
20230601,125400,58418908,2020,2020,2020,2020,0
20230601,125300,58418908,2020,2020,2020,2020,0
20230601,125200,58418908,2020,2020,2020,2020,0
20230601,125100,58418908,2020,2020,2020,2020,0
20230601,125000,58418908,2020,2020,2020,2020,0
20230601,124900,58418908,2020,2020,2020,2020,0
20230601,124800,58418908,2020,2020,2020,2020,0
20230601,124700,58418908,2020,2020,2020,2020,0
20230601,124600,58418908,2020,2020,2020,2020,0
20230601,124500,58418908,2020,2020,2020,2020,0
20230601,124400,58418908,2020,2020,2020,2020,0
20230601,124300,58418908,2020,2020,2025,2020,26
20230601,124200,58366373,2020,2020,2020,2020,0
20230601,124100,58366373,2020,2020,2020,2020,0
20230601,124000,58366373,2020,2020,2020,2020,3
20230601,123900,58360313,2025,2025,2025,2025,0
20230601,123800,58360313,2025,2025,2025,2025,0
20230601,123700,58360313,2025,2020,2025,2020,10
20230601,123600,58340088,2020,2020,2025,2020,33
20230601,123500,58273413,2025,2015,2025,2015,78
20230601,123400,58116088,2025,2020,2025,2020,51
20230601,123300,58013013,2025,2020,2025,2020,44
20230601,123200,57924108,2025,2020,2025,2020,220
20230601,123100,57479673,2020,2020,2020,2020,0
20230601,123000,57479673,2020,2020,2020,2020,0
20230601,122900,57479673,2020,2020,2020,2020,49
20230601,122800,57380693,2025,2025,2025,2025,0
20230601,122700,57380693,2025,2025,2025,2025,0
20230601,122600,57380693,2025,2025,2025,2025,0
20230601,122500,57380693,2025,2025,2025,2025,0
20230601,122400,57380693,2025,2010,2025,2005,1099
20230601,122300,55170463,2025,2025,2025,2025,0
20230601,122200,55170463,2025,2025,2025,2025,0
20230601,122100,55170463,2025,2025,2025,2025,0
20230601,122000,55170463,2025,2025,2025,2025,0
20230601,121900,55170463,2025,2025,2025,2025,0
20230601,121800,55170463,2025,2025,2025,2025,0
20230601,121700,55170463,2025,2025,2025,2025,0
20230601,121600,55170463,2025,2025,2025,2025,0
20230601,121500,55170463,2025,2025,2025,2025,0
20230601,121400,55170463,2025,2015,2025,2010,200
20230601,121300,54766508,2015,2015,2015,2015,0
20230601,121200,54766508,2015,2015,2015,2015,0
20230601,121100,54766508,2015,2005,2015,2005,2002
20230601,121000,50742488,2010,2010,2010,2010,0
20230601,120900,50742488,2010,2010,2010,2010,0
20230601,120800,50742488,2010,2010,2010,2010,0
20230601,120700,50742488,2010,2010,2010,2010,0
20230601,120600,50742488,2010,2010,2010,2010,0
20230601,120500,50742488,2010,2010,2010,2010,0
20230601,120400,50742488,2010,2010,2010,2010,0
20230601,120300,50742488,2010,2010,2010,2010,0
20230601,120200,50742488,2010,2010,2010,2010,0
20230601,120100,50742488,2010,2010,2010,2010,0
20230601,120000,50742488,2010,2010,2010,2010,0
20230601,115900,50742488,2010,2010,2010,2010,0
20230601,115800,50742488,2010,2000,2010,2000,302
20230601,115700,50138478,2000,2000,2000,2000,0
20230601,115600,50138478,2000,2010,2010,2000,101
20230601,115500,49936468,2005,2005,2005,2005,100
20230601,115400,49735968,2005,2005,2005,2005,100
20230601,115300,49535468,2010,2010,2010,2010,0
20230601,115200,49535468,2010,2010,2010,2010,0
20230601,115100,49535468,2010,2010,2010,2010,0
20230601,115000,49535468,2010,2000,2010,1999,251
20230601,114900,49033615,2005,2005,2005,2005,2000
20230601,114800,45023615,2005,2005,2005,2005,0
20230601,114700,45023615,2005,2005,2005,2005,0
20230601,114600,45023615,2005,2005,2005,2005,1
20230601,114500,45021610,2000,2000,2000,2000,1236
20230601,114400,42549610,2000,2000,2000,2000,0
20230601,114300,42549610,2000,2000,2000,2000,200
20230601,114200,42149610,2000,2000,2000,2000,0
20230601,114100,42149610,2000,2005,2005,2000,768
20230601,114000,40613605,2000,2000,2000,2000,0
20230601,113900,40613605,2000,2000,2000,2000,232
20230601,113800,40149605,2000,2000,2000,2000,0
20230601,113700,40149605,2000,2000,2000,2000,0
20230601,113600,40149605,2000,2000,2000,2000,0
20230601,113500,40149605,2000,2000,2000,2000,0
20230601,113400,40149605,2000,2000,2000,2000,30
20230601,113300,40089605,2000,2000,2000,2000,0
20230601,113200,40089605,2000,2000,2000,2000,1501
20230601,113100,37087605,2005,2005,2005,2005,0
20230601,113000,37087605,2005,2005,2005,2005,0
20230601,112900,37087605,2005,2005,2005,2005,10
20230601,112800,37067555,2005,2005,2005,2005,0
20230601,112700,37067555,2005,2005,2005,2005,1
20230601,112600,37065550,2000,2000,2000,2000,0
20230601,112500,37065550,2000,2000,2000,2000,0
20230601,112400,37065550,2000,2000,2000,2000,0
20230601,112300,37065550,2000,2000,2000,2000,1
20230601,112200,37063550,2000,2000,2000,2000,0
20230601,112100,37063550,2000,2000,2000,2000,44
20230601,112000,36975550,2000,2000,2000,2000,0
20230601,111900,36975550,2000,2000,2000,2000,0
20230601,111800,36975550,2000,2000,2000,2000,0
20230601,111700,36975550,2000,2000,2000,2000,0
20230601,111600,36975550,2000,2000,2000,2000,0
20230601,111500,36975550,2000,2000,2000,2000,1
20230601,111400,36973550,2000,2000,2000,2000,0
20230601,111300,36973550,2000,2000,2000,2000,1220
20230601,111200,34533550,2005,2005,2005,2005,0
20230601,111100,34533550,2005,2005,2005,2005,0
20230601,111000,34533550,2005,2005,2005,2005,0
20230601,110900,34533550,2005,2005,2005,2005,0
20230601,110800,34533550,2005,2005,2005,2005,0
20230601,110700,34533550,2005,2005,2005,2005,0
20230601,110600,34533550,2005,2005,2005,2005,0
20230601,110500,34533550,2005,2005,2005,2005,0
20230601,110400,34533550,2005,2005,2005,2005,0
20230601,110300,34533550,2005,2005,2005,2005,1
20230601,110200,34531545,2000,2000,2000,2000,1
20230601,110100,34529545,2000,2000,2005,2000,114
20230601,110000,34301540,2000,2000,2000,2000,241
20230601,105900,33819540,2000,2000,2000,2000,4206
20230601,105800,25407540,2010,2010,2010,2010,0
20230601,105700,25407540,2010,2010,2010,2010,0
20230601,105600,25407540,2010,2005,2010,2005,101
20230601,105500,25205030,2005,2000,2005,2000,235
20230601,105400,24734355,2005,2005,2005,2005,0
20230601,105300,24734355,2005,2005,2005,2005,0
20230601,105200,24734355,2005,2005,2005,2005,1
20230601,105100,24732350,2000,2000,2000,2000,1000
20230601,105000,22732350,2000,2000,2000,2000,0
20230601,104900,22732350,2000,2000,2000,2000,100
20230601,104800,22532350,2010,2010,2010,2010,0
20230601,104700,22532350,2010,2010,2010,2010,0
20230601,104600,22532350,2010,2010,2010,2010,0
20230601,104500,22532350,2010,2010,2010,2010,0
20230601,104400,22532350,2010,2010,2010,2010,0
20230601,104300,22532350,2010,2010,2010,2010,0
20230601,104200,22532350,2010,2010,2010,2010,0
20230601,104100,22532350,2010,2010,2010,2010,0
20230601,104000,22532350,2010,2010,2010,2010,0
20230601,103900,22532350,2010,2010,2010,2010,0
20230601,103800,22532350,2010,2005,2010,2005,11
20230601,103700,22510290,2010,2010,2010,2010,0
20230601,103600,22510290,2010,2010,2010,2010,0
20230601,103500,22510290,2010,2010,2010,2010,0
20230601,103400,22510290,2010,2010,2010,2010,0
20230601,103300,22510290,2010,2010,2010,2010,0
20230601,103200,22510290,2010,2010,2010,2010,0
20230601,103100,22510290,2010,2010,2010,2010,1
20230601,103000,22508280,2010,2010,2010,2010,1
20230601,102900,22506270,2005,2005,2005,2005,101
20230601,102800,22303765,2005,2005,2005,2005,0
20230601,102700,22303765,2005,2005,2005,2005,0
20230601,102600,22303765,2005,2005,2005,2005,1
20230601,102500,22301760,2010,2010,2010,2010,0
20230601,102400,22301760,2010,2010,2010,2010,0
20230601,102300,22301760,2010,2010,2010,2010,1
20230601,102200,22299750,2005,2005,2005,2005,0
20230601,102100,22299750,2005,2005,2005,2005,1
20230601,102000,22297745,2010,2010,2010,2010,0
20230601,101900,22297745,2010,2010,2010,2010,0
20230601,101800,22297745,2010,2010,2010,2010,0
20230601,101700,22297745,2010,2005,2010,2005,11
20230601,101600,22275685,2005,2005,2005,2005,0
20230601,101500,22275685,2005,2005,2005,2005,0
20230601,101400,22275685,2005,2005,2005,2005,0
20230601,101300,22275685,2005,2005,2005,2005,31
20230601,101200,22213530,2005,2005,2005,2005,0
20230601,101100,22213530,2005,2005,2005,2005,0
20230601,101000,22213530,2005,2005,2005,2005,1
20230601,100900,22211525,2010,2010,2010,2010,0
20230601,100800,22211525,2010,2010,2010,2010,0
20230601,100700,22211525,2010,2010,2010,2010,0
20230601,100600,22211525,2010,2010,2010,2010,1
20230601,100500,22209515,2005,2005,2005,2005,15
20230601,100400,22179440,2010,2010,2010,2010,1
20230601,100300,22177430,2000,2000,2000,2000,0
20230601,100200,22177430,2000,2005,2005,2000,4138
20230601,100100,13893880,2005,2005,2005,2005,0
20230601,100000,13893880,2005,2005,2005,2005,0
20230601,095900,13893880,2005,2005,2005,2005,38
20230601,095800,13817690,2005,2005,2005,2005,0
20230601,095700,13817690,2005,2005,2005,2005,0
20230601,095600,13817690,2005,2005,2005,2005,0
20230601,095500,13817690,2005,2005,2005,2005,5
20230601,095400,13807665,2010,2010,2010,2010,0
20230601,095300,13807665,2010,2010,2010,2010,0
20230601,095200,13807665,2010,2010,2010,2010,0
20230601,095100,13807665,2010,2010,2010,2010,1
20230601,095000,13805655,2000,2000,2000,2000,0
20230601,094900,13805655,2000,2000,2000,2000,1
20230601,094800,13803655,2010,2010,2010,2010,2
20230601,094700,13799635,2010,2010,2010,2010,0
20230601,094600,13799635,2010,2010,2010,2010,1
20230601,094500,13797625,2005,2005,2005,2005,5
20230601,094400,13787600,2005,2005,2005,2005,0
20230601,094300,13787600,2005,2005,2005,2005,0
20230601,094200,13787600,2005,2005,2005,2005,500
20230601,094100,12785100,2010,2010,2010,2010,1
20230601,094000,12783090,2000,2000,2000,2000,0
20230601,093900,12783090,2000,2000,2000,2000,0
20230601,093800,12783090,2000,2000,2000,2000,0
20230601,093700,12783090,2000,2000,2000,2000,0
20230601,093600,12783090,2000,2000,2000,2000,1083
20230601,093500,10617090,2000,2000,2000,2000,1431
20230601,093400,7755090,2010,2010,2010,2010,0
20230601,093300,7755090,2010,2010,2010,2010,0
20230601,093200,7755090,2010,2010,2010,2010,0
20230601,093100,7755090,2010,2010,2010,2010,0
20230601,093000,7755090,2010,2010,2010,2010,0
20230601,092900,7755090,2010,2010,2010,2010,0
20230601,092800,7755090,2010,2010,2010,2010,0
20230601,092700,7755090,2010,2010,2010,2010,1
20230601,092600,7753080,2005,2005,2005,2005,0
20230601,092500,7753080,2005,2005,2005,2005,0
20230601,092400,7753080,2005,2005,2005,2005,0
20230601,092300,7753080,2005,2005,2005,2005,0
20230601,092200,7753080,2005,2005,2005,2005,0
20230601,092100,7753080,2005,2005,2005,2005,11
20230601,092000,7731025,2010,2010,2010,2010,0
20230601,091900,7731025,2010,2010,2010,2010,0
20230601,091800,7731025,2010,2010,2010,2010,0
20230601,091700,7731025,2010,2010,2010,2010,0
20230601,091600,7731025,2010,2010,2010,2010,0
20230601,091500,7731025,2010,2010,2010,2010,1
20230601,091400,7729015,2005,2005,2005,2005,1
20230601,091300,7727010,2010,2010,2010,2010,3
20230601,091200,7720980,2000,2005,2005,2000,24
20230601,091100,7672965,2005,2005,2005,2000,3019
20230601,091000,1634435,2010,2010,2010,2010,10
20230601,090900,1614335,2010,2010,2010,2005,295
20230601,090800,1022640,2010,2010,2010,2005,30
20230601,090700,962345,2010,2005,2010,2000,360
20230601,090600,240585,2005,2005,2005,2005,16
20230601,090500,208505,2005,2000,2005,2000,4
20230601,090400,200500,2005,2005,2005,2005,0
20230601,090300,200500,2005,2005,2005,2005,100
20230601,090200,0,2010,2010,2010,2010,0
20230601,090100,0,2010,2010,2010,2010,0
20230601,090000,0,2010,2010,2010,2010,0