KissMeData/228340/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213300,67008705,3125,3125,3125,3125,2000
20230601,213200,67008705,3125,3125,3125,3125,0
20230601,213100,67008705,3125,3125,3125,3125,0
20230601,213000,67008705,3125,3125,3125,3125,0
20230601,212900,67008705,3125,3125,3125,3125,0
20230601,212800,67008705,3125,3125,3125,3125,0
20230601,212700,67008705,3125,3125,3125,3125,0
20230601,212600,67008705,3125,3125,3125,3125,0
20230601,212500,67008705,3125,3125,3125,3125,0
20230601,212400,67008705,3125,3125,3125,3125,0
20230601,212300,67008705,3125,3125,3125,3125,0
20230601,212200,67008705,3125,3125,3125,3125,0
20230601,212100,67008705,3125,3125,3125,3125,0
20230601,212000,67008705,3125,3125,3125,3125,0
20230601,211900,67008705,3125,3125,3125,3125,0
20230601,211800,67008705,3125,3125,3125,3125,0
20230601,211700,67008705,3125,3125,3125,3125,0
20230601,211600,67008705,3125,3125,3125,3125,0
20230601,211500,67008705,3125,3125,3125,3125,0
20230601,211400,67008705,3125,3125,3125,3125,0
20230601,211300,67008705,3125,3125,3125,3125,0
20230601,211200,67008705,3125,3125,3125,3125,0
20230601,211100,67008705,3125,3125,3125,3125,0
20230601,211000,67008705,3125,3125,3125,3125,0
20230601,210900,67008705,3125,3125,3125,3125,0
20230601,210800,67008705,3125,3125,3125,3125,0
20230601,210700,67008705,3125,3125,3125,3125,0
20230601,210600,67008705,3125,3125,3125,3125,0
20230601,210500,67008705,3125,3125,3125,3125,0
20230601,210400,67008705,3125,3125,3125,3125,0
20230601,210300,67008705,3125,3125,3125,3125,2000
20230601,210200,67008705,3125,3125,3125,3125,0
20230601,210100,67008705,3125,3125,3125,3125,0
20230601,210000,67008705,3125,3125,3125,3125,0
20230601,205900,67008705,3125,3125,3125,3125,0
20230601,205800,67008705,3125,3125,3125,3125,0
20230601,205700,67008705,3125,3125,3125,3125,0
20230601,205600,67008705,3125,3125,3125,3125,0
20230601,205500,67008705,3125,3125,3125,3125,0
20230601,205400,67008705,3125,3125,3125,3125,0
20230601,205300,67008705,3125,3125,3125,3125,0
20230601,205200,67008705,3125,3125,3125,3125,0
20230601,205100,67008705,3125,3125,3125,3125,0
20230601,205000,67008705,3125,3125,3125,3125,0
20230601,204900,67008705,3125,3125,3125,3125,0
20230601,204800,67008705,3125,3125,3125,3125,0
20230601,204700,67008705,3125,3125,3125,3125,0
20230601,204600,67008705,3125,3125,3125,3125,0
20230601,204500,67008705,3125,3125,3125,3125,0
20230601,204400,67008705,3125,3125,3125,3125,0
20230601,204300,67008705,3125,3125,3125,3125,0
20230601,204200,67008705,3125,3125,3125,3125,0
20230601,204100,67008705,3125,3125,3125,3125,0
20230601,204000,67008705,3125,3125,3125,3125,0
20230601,203900,67008705,3125,3125,3125,3125,0
20230601,203800,67008705,3125,3125,3125,3125,0
20230601,203700,67008705,3125,3125,3125,3125,0
20230601,203600,67008705,3125,3125,3125,3125,0
20230601,203500,67008705,3125,3125,3125,3125,0
20230601,203400,67008705,3125,3125,3125,3125,0
20230601,203300,67008705,3125,3125,3125,3125,2000
20230601,203200,67008705,3125,3125,3125,3125,0
20230601,203100,67008705,3125,3125,3125,3125,0
20230601,203000,67008705,3125,3125,3125,3125,0
20230601,202900,67008705,3125,3125,3125,3125,0
20230601,202800,67008705,3125,3125,3125,3125,0
20230601,202700,67008705,3125,3125,3125,3125,0
20230601,202600,67008705,3125,3125,3125,3125,0
20230601,202500,67008705,3125,3125,3125,3125,0
20230601,202400,67008705,3125,3125,3125,3125,0
20230601,202300,67008705,3125,3125,3125,3125,0
20230601,202200,67008705,3125,3125,3125,3125,0
20230601,202100,67008705,3125,3125,3125,3125,0
20230601,202000,67008705,3125,3125,3125,3125,0
20230601,201900,67008705,3125,3125,3125,3125,0
20230601,201800,67008705,3125,3125,3125,3125,0
20230601,201700,67008705,3125,3125,3125,3125,0
20230601,201600,67008705,3125,3125,3125,3125,0
20230601,201500,67008705,3125,3125,3125,3125,0
20230601,201400,67008705,3125,3125,3125,3125,0
20230601,201300,67008705,3125,3125,3125,3125,0
20230601,201200,67008705,3125,3125,3125,3125,0
20230601,201100,67008705,3125,3125,3125,3125,0
20230601,201000,67008705,3125,3125,3125,3125,0
20230601,200900,67008705,3125,3125,3125,3125,0
20230601,200800,67008705,3125,3125,3125,3125,0
20230601,200700,67008705,3125,3125,3125,3125,0
20230601,200600,67008705,3125,3125,3125,3125,0
20230601,200500,67008705,3125,3125,3125,3125,0
20230601,200400,67008705,3125,3125,3125,3125,0
20230601,200300,67008705,3125,3125,3125,3125,2000
20230601,200200,67008705,3125,3125,3125,3125,0
20230601,200100,67008705,3125,3125,3125,3125,0
20230601,200000,67008705,3125,3125,3125,3125,0
20230601,195900,67008705,3125,3125,3125,3125,0
20230601,195800,67008705,3125,3125,3125,3125,0
20230601,195700,67008705,3125,3125,3125,3125,0
20230601,195600,67008705,3125,3125,3125,3125,0
20230601,195500,67008705,3125,3125,3125,3125,0
20230601,195400,67008705,3125,3125,3125,3125,0
20230601,195300,67008705,3125,3125,3125,3125,0
20230601,195200,67008705,3125,3125,3125,3125,0
20230601,195100,67008705,3125,3125,3125,3125,0
20230601,195000,67008705,3125,3125,3125,3125,0
20230601,194900,67008705,3125,3125,3125,3125,0
20230601,194800,67008705,3125,3125,3125,3125,0
20230601,194700,67008705,3125,3125,3125,3125,0
20230601,194600,67008705,3125,3125,3125,3125,0
20230601,194500,67008705,3125,3125,3125,3125,0
20230601,194400,67008705,3125,3125,3125,3125,0
20230601,194300,67008705,3125,3125,3125,3125,0
20230601,194200,67008705,3125,3125,3125,3125,0
20230601,194100,67008705,3125,3125,3125,3125,0
20230601,194000,67008705,3125,3125,3125,3125,0
20230601,193900,67008705,3125,3125,3125,3125,0
20230601,193800,67008705,3125,3125,3125,3125,0
20230601,193700,67008705,3125,3125,3125,3125,0
20230601,193600,67008705,3125,3125,3125,3125,0
20230601,193500,67008705,3125,3125,3125,3125,0
20230601,193400,67008705,3125,3125,3125,3125,0
20230601,193300,67008705,3125,3125,3125,3125,2000
20230601,193200,67008705,3125,3125,3125,3125,0
20230601,193100,67008705,3125,3125,3125,3125,0
20230601,193000,67008705,3125,3125,3125,3125,0
20230601,192900,67008705,3125,3125,3125,3125,0
20230601,192800,67008705,3125,3125,3125,3125,0
20230601,192700,67008705,3125,3125,3125,3125,0
20230601,192600,67008705,3125,3125,3125,3125,0
20230601,192500,67008705,3125,3125,3125,3125,0
20230601,192400,67008705,3125,3125,3125,3125,0
20230601,192300,67008705,3125,3125,3125,3125,0
20230601,192200,67008705,3125,3125,3125,3125,0
20230601,192100,67008705,3125,3125,3125,3125,0
20230601,192000,67008705,3125,3125,3125,3125,0
20230601,191900,67008705,3125,3125,3125,3125,0
20230601,191800,67008705,3125,3125,3125,3125,0
20230601,191700,67008705,3125,3125,3125,3125,0
20230601,191600,67008705,3125,3125,3125,3125,0
20230601,191500,67008705,3125,3125,3125,3125,0
20230601,191400,67008705,3125,3125,3125,3125,0
20230601,191300,67008705,3125,3125,3125,3125,0
20230601,191200,67008705,3125,3125,3125,3125,0
20230601,191100,67008705,3125,3125,3125,3125,0
20230601,191000,67008705,3125,3125,3125,3125,0
20230601,190900,67008705,3125,3125,3125,3125,0
20230601,190800,67008705,3125,3125,3125,3125,0
20230601,190700,67008705,3125,3125,3125,3125,0
20230601,190600,67008705,3125,3125,3125,3125,0
20230601,190500,67008705,3125,3125,3125,3125,0
20230601,190400,67008705,3125,3125,3125,3125,0
20230601,190300,67008705,3125,3125,3125,3125,2000
20230601,190200,67008705,3125,3125,3125,3125,0
20230601,190100,67008705,3125,3125,3125,3125,0
20230601,190000,67008705,3125,3125,3125,3125,0
20230601,185900,67008705,3125,3125,3125,3125,0
20230601,185800,67008705,3125,3125,3125,3125,0
20230601,185700,67008705,3125,3125,3125,3125,0
20230601,185600,67008705,3125,3125,3125,3125,0
20230601,185500,67008705,3125,3125,3125,3125,0
20230601,185400,67008705,3125,3125,3125,3125,0
20230601,185300,67008705,3125,3125,3125,3125,0
20230601,185200,67008705,3125,3125,3125,3125,0
20230601,185100,67008705,3125,3125,3125,3125,0
20230601,185000,67008705,3125,3125,3125,3125,0
20230601,184900,67008705,3125,3125,3125,3125,0
20230601,184800,67008705,3125,3125,3125,3125,0
20230601,184700,67008705,3125,3125,3125,3125,0
20230601,184600,67008705,3125,3125,3125,3125,0
20230601,184500,67008705,3125,3125,3125,3125,0
20230601,184400,67008705,3125,3125,3125,3125,0
20230601,184300,67008705,3125,3125,3125,3125,0
20230601,184200,67008705,3125,3125,3125,3125,0
20230601,184100,67008705,3125,3125,3125,3125,0
20230601,184000,67008705,3125,3125,3125,3125,0
20230601,183900,67008705,3125,3125,3125,3125,0
20230601,183800,67008705,3125,3125,3125,3125,0
20230601,183700,67008705,3125,3125,3125,3125,0
20230601,183600,67008705,3125,3125,3125,3125,0
20230601,183500,67008705,3125,3125,3125,3125,0
20230601,183400,67008705,3125,3125,3125,3125,0
20230601,183300,67008705,3125,3125,3125,3125,2000
20230601,183200,67008705,3125,3125,3125,3125,0
20230601,183100,67008705,3125,3125,3125,3125,0
20230601,183000,67008705,3125,3125,3125,3125,0
20230601,182900,67008705,3125,3125,3125,3125,0
20230601,182800,67008705,3125,3125,3125,3125,0
20230601,182700,67008705,3125,3125,3125,3125,0
20230601,182600,67008705,3125,3125,3125,3125,0
20230601,182500,67008705,3125,3125,3125,3125,0
20230601,182400,67008705,3125,3125,3125,3125,0
20230601,182300,67008705,3125,3125,3125,3125,0
20230601,182200,67008705,3125,3125,3125,3125,0
20230601,182100,67008705,3125,3125,3125,3125,0
20230601,182000,67008705,3125,3125,3125,3125,0
20230601,181900,67008705,3125,3125,3125,3125,0
20230601,181800,67008705,3125,3125,3125,3125,0
20230601,181700,67008705,3125,3125,3125,3125,0
20230601,181600,67008705,3125,3125,3125,3125,0
20230601,181500,67008705,3125,3125,3125,3125,0
20230601,181400,67008705,3125,3125,3125,3125,0
20230601,181300,67008705,3125,3125,3125,3125,0
20230601,181200,67008705,3125,3125,3125,3125,0
20230601,181100,67008705,3125,3125,3125,3125,0
20230601,181000,67008705,3125,3125,3125,3125,0
20230601,180900,67008705,3125,3125,3125,3125,0
20230601,180800,67008705,3125,3125,3125,3125,0
20230601,180700,67008705,3125,3125,3125,3125,0
20230601,180600,67008705,3125,3125,3125,3125,0
20230601,180500,67008705,3125,3125,3125,3125,0
20230601,180400,67008705,3125,3125,3125,3125,0
20230601,180300,67008705,3125,3125,3125,3125,2000
20230601,180200,67008705,3125,3125,3125,3125,0
20230601,180100,67008705,3125,3125,3125,3125,0
20230601,180000,67008705,3125,3125,3125,3125,0
20230601,175900,67008705,3125,3125,3125,3125,0
20230601,175800,67008705,3125,3125,3125,3125,0
20230601,175700,67008705,3125,3125,3125,3125,0
20230601,175600,67008705,3125,3125,3125,3125,0
20230601,175500,67008705,3125,3125,3125,3125,0
20230601,175400,67008705,3125,3125,3125,3125,0
20230601,175300,67008705,3125,3125,3125,3125,0
20230601,175200,67008705,3125,3125,3125,3125,0
20230601,175100,67008705,3125,3125,3125,3125,0
20230601,175000,67008705,3125,3125,3125,3125,0
20230601,174900,67008705,3125,3125,3125,3125,0
20230601,174800,67008705,3125,3125,3125,3125,0
20230601,174700,67008705,3125,3125,3125,3125,0
20230601,174600,67008705,3125,3125,3125,3125,0
20230601,174500,67008705,3125,3125,3125,3125,0
20230601,174400,67008705,3125,3125,3125,3125,0
20230601,174300,67008705,3125,3125,3125,3125,0
20230601,174200,67008705,3125,3125,3125,3125,0
20230601,174100,67008705,3125,3125,3125,3125,0
20230601,174000,67008705,3125,3125,3125,3125,0
20230601,173900,67008705,3125,3125,3125,3125,0
20230601,173800,67008705,3125,3125,3125,3125,0
20230601,173700,67008705,3125,3125,3125,3125,0
20230601,173600,67008705,3125,3125,3125,3125,0
20230601,173500,67008705,3125,3125,3125,3125,0
20230601,173400,67008705,3125,3125,3125,3125,0
20230601,173300,67008705,3125,3125,3125,3125,2000
20230601,173200,67008705,3125,3125,3125,3125,0
20230601,173100,67008705,3125,3125,3125,3125,0
20230601,173000,67008705,3125,3125,3125,3125,0
20230601,172900,67008705,3125,3125,3125,3125,0
20230601,172800,67008705,3125,3125,3125,3125,0
20230601,172700,67008705,3125,3125,3125,3125,0
20230601,172600,67008705,3125,3125,3125,3125,0
20230601,172500,67008705,3125,3125,3125,3125,0
20230601,172400,67008705,3125,3125,3125,3125,0
20230601,172300,67008705,3125,3125,3125,3125,0
20230601,172200,67008705,3125,3125,3125,3125,0
20230601,172100,67008705,3125,3125,3125,3125,0
20230601,172000,67008705,3125,3125,3125,3125,0
20230601,171900,67008705,3125,3125,3125,3125,0
20230601,171800,67008705,3125,3125,3125,3125,0
20230601,171700,67008705,3125,3125,3125,3125,0
20230601,171600,67008705,3125,3125,3125,3125,0
20230601,171500,67008705,3125,3125,3125,3125,0
20230601,171400,67008705,3125,3125,3125,3125,0
20230601,171300,67008705,3125,3125,3125,3125,0
20230601,171200,67008705,3125,3125,3125,3125,0
20230601,171100,67008705,3125,3125,3125,3125,0
20230601,171000,67008705,3125,3125,3125,3125,0
20230601,170900,67008705,3125,3125,3125,3125,0
20230601,170800,67008705,3125,3125,3125,3125,0
20230601,170700,67008705,3125,3125,3125,3125,0
20230601,170600,67008705,3125,3125,3125,3125,0
20230601,170500,67008705,3125,3125,3125,3125,0
20230601,170400,67008705,3125,3125,3125,3125,0
20230601,170300,67008705,3125,3125,3125,3125,2000
20230601,170200,67008705,3125,3125,3125,3125,0
20230601,170100,67008705,3125,3125,3125,3125,0
20230601,170000,67008705,3125,3125,3125,3125,0
20230601,165900,67008705,3125,3125,3125,3125,0
20230601,165800,67008705,3125,3125,3125,3125,0
20230601,165700,67008705,3125,3125,3125,3125,0
20230601,165600,67008705,3125,3125,3125,3125,0
20230601,165500,67008705,3125,3125,3125,3125,0
20230601,165400,67008705,3125,3125,3125,3125,0
20230601,165300,67008705,3125,3125,3125,3125,0
20230601,165200,67008705,3125,3125,3125,3125,0
20230601,165100,67008705,3125,3125,3125,3125,0
20230601,165000,67008705,3125,3125,3125,3125,0
20230601,164900,67008705,3125,3125,3125,3125,0
20230601,164800,67008705,3125,3125,3125,3125,0
20230601,164700,67008705,3125,3125,3125,3125,0
20230601,164600,67008705,3125,3125,3125,3125,0
20230601,164500,67008705,3125,3125,3125,3125,0
20230601,164400,67008705,3125,3125,3125,3125,0
20230601,164300,67008705,3125,3125,3125,3125,0
20230601,164200,67008705,3125,3125,3125,3125,0
20230601,164100,67008705,3125,3125,3125,3125,0
20230601,164000,67008705,3125,3125,3125,3125,0
20230601,163900,67008705,3125,3125,3125,3125,0
20230601,163800,67008705,3125,3125,3125,3125,0
20230601,163700,67008705,3125,3125,3125,3125,0
20230601,163600,67008705,3125,3125,3125,3125,0
20230601,163500,67008705,3125,3125,3125,3125,0
20230601,163400,67008705,3125,3125,3125,3125,0
20230601,163300,67008705,3125,3125,3125,3125,2000
20230601,163200,67008705,3125,3125,3125,3125,0
20230601,163100,67008705,3125,3125,3125,3125,0
20230601,163000,67008705,3125,3125,3125,3125,0
20230601,162900,67008705,3125,3125,3125,3125,0
20230601,162800,67008705,3125,3125,3125,3125,0
20230601,162700,67008705,3125,3125,3125,3125,0
20230601,162600,67008705,3125,3125,3125,3125,0
20230601,162500,67008705,3125,3125,3125,3125,0
20230601,162400,67008705,3125,3125,3125,3125,0
20230601,162300,67008705,3125,3125,3125,3125,0
20230601,162200,67008705,3125,3125,3125,3125,0
20230601,162100,67008705,3125,3125,3125,3125,0
20230601,162000,67008705,3125,3125,3125,3125,0
20230601,161900,67008705,3125,3125,3125,3125,0
20230601,161800,67008705,3125,3125,3125,3125,0
20230601,161700,67008705,3125,3125,3125,3125,0
20230601,161600,67008705,3125,3125,3125,3125,0
20230601,161500,67008705,3125,3125,3125,3125,0
20230601,161400,67008705,3125,3125,3125,3125,0
20230601,161300,67008705,3125,3125,3125,3125,0
20230601,161200,67008705,3125,3125,3125,3125,0
20230601,161100,67008705,3125,3125,3125,3125,0
20230601,161000,67008705,3125,3125,3125,3125,0
20230601,160900,67008705,3125,3125,3125,3125,0
20230601,160800,67008705,3125,3125,3125,3125,0
20230601,160700,67008705,3125,3125,3125,3125,0
20230601,160600,67008705,3125,3125,3125,3125,0
20230601,160500,67008705,3125,3125,3125,3125,0
20230601,160400,67008705,3125,3125,3125,3125,0
20230601,160300,67008705,3125,3125,3125,3125,2000
20230601,160200,67008705,3125,3125,3125,3125,0
20230601,160100,67008705,3125,3125,3125,3125,0
20230601,160000,67008705,3125,3125,3125,3125,0
20230601,155900,67008705,3125,3125,3125,3125,0
20230601,155800,67008705,3125,3125,3125,3125,0
20230601,155700,67008705,3125,3125,3125,3125,0
20230601,155600,67008705,3125,3125,3125,3125,0
20230601,155500,67008705,3125,3125,3125,3125,0
20230601,155400,67008705,3125,3125,3125,3125,0
20230601,155300,67008705,3125,3125,3125,3125,0
20230601,155200,67008705,3125,3125,3125,3125,0
20230601,155100,67008705,3125,3125,3125,3125,0
20230601,155000,67008705,3125,3125,3125,3125,0
20230601,154900,67008705,3125,3125,3125,3125,0
20230601,154800,67008705,3125,3125,3125,3125,0
20230601,154700,67008705,3125,3125,3125,3125,0
20230601,154600,67008705,3125,3125,3125,3125,0
20230601,154500,67008705,3125,3125,3125,3125,0
20230601,154400,67008705,3125,3125,3125,3125,0
20230601,154300,67008705,3125,3125,3125,3125,0
20230601,154200,67008705,3125,3125,3125,3125,0
20230601,154100,67008705,3125,3125,3125,3125,0
20230601,154000,67008705,3125,3125,3125,3125,0
20230601,153900,67008705,3125,3125,3125,3125,0
20230601,153800,67008705,3125,3125,3125,3125,0
20230601,153700,67008705,3125,3125,3125,3125,0
20230601,153600,67008705,3125,3125,3125,3125,0
20230601,153500,67008705,3125,3125,3125,3125,0
20230601,153400,67008705,3125,3125,3125,3125,0
20230601,153300,67008705,3125,3125,3125,3125,2000
20230601,153200,67008705,3125,3125,3125,3125,0
20230601,153100,67008705,3125,3125,3125,3125,0
20230601,153000,67008705,3125,3125,3125,3125,2000
20230601,152900,60758705,3145,3145,3145,3145,0
20230601,152800,60758705,3145,3145,3145,3145,0
20230601,152700,60758705,3145,3145,3145,3145,0
20230601,152600,60758705,3145,3145,3145,3145,0
20230601,152500,60758705,3145,3145,3145,3145,0
20230601,152400,60758705,3145,3145,3145,3145,0
20230601,152300,60758705,3145,3145,3145,3145,0
20230601,152200,60758705,3145,3145,3145,3145,0
20230601,152100,60758705,3145,3145,3145,3145,0
20230601,152000,60758705,3145,3145,3145,3145,0
20230601,151900,60758705,3145,3145,3145,3145,0
20230601,151800,60758705,3145,3145,3145,3145,0
20230601,151700,60758705,3145,3145,3145,3145,0
20230601,151600,60758705,3145,3145,3145,3145,0
20230601,151500,60758705,3145,3145,3145,3145,0
20230601,151400,60758705,3145,3145,3145,3145,0
20230601,151300,60758705,3145,3145,3145,3145,0
20230601,151200,60758705,3145,3145,3145,3145,100
20230601,151100,60444205,3145,3145,3145,3145,0
20230601,151000,60444205,3145,3140,3145,3140,9
20230601,150900,60415905,3140,3140,3140,3140,1
20230601,150800,60412765,3140,3140,3140,3140,52
20230601,150700,60249485,3145,3145,3145,3145,0
20230601,150600,60249485,3145,3145,3145,3145,4
20230601,150500,60236905,3135,3135,3135,3135,0
20230601,150400,60236905,3135,3135,3135,3135,0
20230601,150300,60236905,3135,3135,3135,3135,0
20230601,150200,60236905,3135,3135,3135,3135,0
20230601,150100,60236905,3135,3135,3135,3135,0
20230601,150000,60236905,3135,3135,3135,3135,159
20230601,145900,59738440,3135,3140,3140,3135,29
20230601,145800,59647520,3140,3150,3150,3140,754
20230601,145700,57274425,3150,3150,3150,3150,0
20230601,145600,57274425,3150,3150,3150,3150,0
20230601,145500,57274425,3150,3150,3150,3150,5
20230601,145400,57258675,3155,3155,3155,3155,0
20230601,145300,57258675,3155,3155,3155,3155,135
20230601,145200,56832750,3155,3155,3155,3155,409
20230601,145100,55542355,3155,3155,3155,3155,2
20230601,145000,55536045,3155,3155,3155,3155,19
20230601,144900,55476100,3150,3155,3155,3150,33
20230601,144800,55371990,3150,3150,3150,3150,14
20230601,144700,55327890,3150,3150,3150,3150,2
20230601,144600,55321590,3150,3145,3150,3145,4
20230601,144500,55309000,3150,3150,3150,3150,75
20230601,144400,55072750,3145,3145,3145,3145,0
20230601,144300,55072750,3145,3145,3145,3145,0
20230601,144200,55072750,3145,3145,3145,3145,1
20230601,144100,55069605,3145,3145,3145,3145,1
20230601,144000,55066460,3145,3155,3155,3145,36
20230601,143900,54952890,3155,3155,3155,3155,0
20230601,143800,54952890,3155,3155,3155,3155,0
20230601,143700,54952890,3155,3155,3155,3155,0
20230601,143600,54952890,3155,3155,3155,3155,0
20230601,143500,54952890,3155,3155,3155,3155,0
20230601,143400,54952890,3155,3155,3155,3155,0
20230601,143300,54952890,3155,3155,3155,3155,0
20230601,143200,54952890,3155,3155,3155,3155,0
20230601,143100,54952890,3155,3155,3155,3155,0
20230601,143000,54952890,3155,3155,3155,3155,19
20230601,142900,54892945,3155,3155,3155,3155,0
20230601,142800,54892945,3155,3155,3155,3155,0
20230601,142700,54892945,3155,3155,3155,3155,0
20230601,142600,54892945,3155,3155,3155,3155,0
20230601,142500,54892945,3155,3155,3155,3155,0
20230601,142400,54892945,3155,3155,3155,3155,0
20230601,142300,54892945,3155,3155,3155,3155,0
20230601,142200,54892945,3155,3155,3155,3155,0
20230601,142100,54892945,3155,3155,3155,3155,0
20230601,142000,54892945,3155,3155,3155,3155,35
20230601,141900,54782520,3155,3155,3155,3155,0
20230601,141800,54782520,3155,3155,3155,3155,110
20230601,141700,54435470,3155,3155,3155,3155,0
20230601,141600,54435470,3155,3155,3155,3155,0
20230601,141500,54435470,3155,3150,3155,3150,24
20230601,141400,54359755,3145,3145,3145,3145,953
20230601,141300,51362570,3145,3145,3145,3145,0
20230601,141200,51362570,3145,3145,3145,3145,0
20230601,141100,51362570,3145,3145,3145,3145,0
20230601,141000,51362570,3145,3145,3145,3145,241
20230601,140900,50604625,3145,3145,3145,3145,60
20230601,140800,50415925,3145,3145,3145,3145,0
20230601,140700,50415925,3145,3145,3145,3145,0
20230601,140600,50415925,3145,3145,3145,3145,0
20230601,140500,50415925,3145,3145,3145,3145,40
20230601,140400,50290125,3145,3145,3145,3145,0
20230601,140300,50290125,3145,3145,3145,3145,0
20230601,140200,50290125,3145,3145,3145,3145,0
20230601,140100,50290125,3145,3145,3145,3145,0
20230601,140000,50290125,3145,3145,3145,3145,35
20230601,135900,50180050,3145,3145,3145,3145,0
20230601,135800,50180050,3145,3145,3145,3145,0
20230601,135700,50180050,3145,3145,3145,3145,0
20230601,135600,50180050,3145,3145,3145,3145,0
20230601,135500,50180050,3145,3145,3145,3145,0
20230601,135400,50180050,3145,3145,3145,3145,0
20230601,135300,50180050,3145,3145,3145,3145,0
20230601,135200,50180050,3145,3145,3145,3145,0
20230601,135100,50180050,3145,3145,3145,3145,50
20230601,135000,50022800,3145,3145,3145,3145,19
20230601,134900,49963045,3145,3145,3145,3145,0
20230601,134800,49963045,3145,3145,3145,3145,0
20230601,134700,49963045,3145,3145,3145,3145,0
20230601,134600,49963045,3145,3145,3145,3145,0
20230601,134500,49963045,3145,3145,3145,3145,0
20230601,134400,49963045,3145,3145,3145,3145,45
20230601,134300,49821520,3145,3145,3145,3145,0
20230601,134200,49821520,3145,3145,3145,3145,3
20230601,134100,49812085,3145,3145,3145,3145,0
20230601,134000,49812085,3145,3145,3145,3145,36
20230601,133900,49698865,3145,3145,3145,3145,0
20230601,133800,49698865,3145,3145,3145,3145,0
20230601,133700,49698865,3145,3145,3145,3145,0
20230601,133600,49698865,3145,3145,3145,3145,0
20230601,133500,49698865,3145,3145,3145,3145,0
20230601,133400,49698865,3145,3145,3145,3145,0
20230601,133300,49698865,3145,3145,3145,3145,0
20230601,133200,49698865,3145,3145,3145,3145,0
20230601,133100,49698865,3145,3145,3145,3145,0
20230601,133000,49698865,3145,3145,3145,3145,19
20230601,132900,49639110,3145,3145,3145,3145,0
20230601,132800,49639110,3145,3145,3145,3145,0
20230601,132700,49639110,3145,3145,3145,3145,0
20230601,132600,49639110,3145,3145,3145,3145,0
20230601,132500,49639110,3145,3145,3145,3145,0
20230601,132400,49639110,3145,3145,3145,3145,0
20230601,132300,49639110,3145,3145,3145,3145,0
20230601,132200,49639110,3145,3145,3145,3145,0
20230601,132100,49639110,3145,3145,3145,3145,58
20230601,132000,49456700,3145,3145,3145,3145,36
20230601,131900,49343480,3145,3145,3145,3145,0
20230601,131800,49343480,3145,3145,3145,3145,0
20230601,131700,49343480,3145,3145,3145,3145,0
20230601,131600,49343480,3145,3145,3145,3145,0
20230601,131500,49343480,3145,3145,3145,3145,2
20230601,131400,49337190,3145,3145,3145,3145,40
20230601,131300,49211390,3145,3145,3145,3145,0
20230601,131200,49211390,3145,3145,3145,3145,0
20230601,131100,49211390,3145,3145,3145,3145,0
20230601,131000,49211390,3145,3145,3145,3145,20
20230601,130900,49148490,3145,3145,3145,3145,0
20230601,130800,49148490,3145,3145,3145,3145,0
20230601,130700,49148490,3145,3145,3145,3145,0
20230601,130600,49148490,3145,3145,3145,3145,0
20230601,130500,49148490,3145,3145,3145,3145,0
20230601,130400,49148490,3145,3145,3145,3145,0
20230601,130300,49148490,3145,3145,3145,3145,0
20230601,130200,49148490,3145,3145,3145,3145,0
20230601,130100,49148490,3145,3145,3145,3145,0
20230601,130000,49148490,3145,3145,3145,3145,36
20230601,125900,49035270,3145,3145,3145,3145,0
20230601,125800,49035270,3145,3145,3145,3145,0
20230601,125700,49035270,3145,3145,3145,3145,0
20230601,125600,49035270,3145,3145,3145,3145,0
20230601,125500,49035270,3145,3145,3145,3145,24
20230601,125400,48959790,3145,3145,3145,3145,2
20230601,125300,48953500,3145,3145,3145,3145,0
20230601,125200,48953500,3145,3145,3145,3145,0
20230601,125100,48953500,3145,3145,3145,3145,0
20230601,125000,48953500,3145,3145,3145,3145,20
20230601,124900,48890600,3145,3145,3145,3145,0
20230601,124800,48890600,3145,3145,3145,3145,0
20230601,124700,48890600,3145,3145,3145,3145,0
20230601,124600,48890600,3145,3145,3145,3145,0
20230601,124500,48890600,3145,3145,3145,3145,41
20230601,124400,48761655,3145,3145,3145,3145,0
20230601,124300,48761655,3145,3145,3145,3145,0
20230601,124200,48761655,3145,3145,3145,3145,0
20230601,124100,48761655,3145,3145,3145,3145,0
20230601,124000,48761655,3145,3145,3145,3145,36
20230601,123900,48648435,3140,3140,3140,3140,0
20230601,123800,48648435,3140,3140,3140,3140,0
20230601,123700,48648435,3140,3140,3140,3140,32
20230601,123600,48547955,3140,3135,3140,3135,2
20230601,123500,48541680,3135,3135,3135,3135,0
20230601,123400,48541680,3135,3135,3135,3135,0
20230601,123300,48541680,3135,3130,3135,3130,36
20230601,123200,48428885,3125,3125,3125,3125,0
20230601,123100,48428885,3125,3125,3125,3125,32
20230601,123000,48328885,3125,3130,3130,3125,31
20230601,122900,48231860,3130,3130,3130,3130,0
20230601,122800,48231860,3130,3130,3130,3130,0
20230601,122700,48231860,3130,3130,3130,3130,0
20230601,122600,48231860,3130,3130,3130,3130,0
20230601,122500,48231860,3130,3130,3130,3130,2
20230601,122400,48225600,3130,3130,3130,3130,0
20230601,122300,48225600,3130,3130,3130,3130,0
20230601,122200,48225600,3130,3130,3130,3130,1
20230601,122100,48222470,3130,3130,3130,3130,3
20230601,122000,48213080,3130,3130,3130,3130,81
20230601,121900,47959550,3130,3130,3130,3130,0
20230601,121800,47959550,3130,3130,3130,3130,0
20230601,121700,47959550,3130,3130,3130,3130,0
20230601,121600,47959550,3130,3130,3130,3130,0
20230601,121500,47959550,3130,3130,3130,3130,0
20230601,121400,47959550,3130,3130,3130,3130,0
20230601,121300,47959550,3130,3130,3130,3130,0
20230601,121200,47959550,3130,3130,3130,3130,0
20230601,121100,47959550,3130,3130,3130,3130,0
20230601,121000,47959550,3130,3130,3130,3130,20
20230601,120900,47896950,3125,3125,3125,3125,0
20230601,120800,47896950,3125,3130,3130,3125,31
20230601,120700,47799925,3130,3130,3130,3130,0
20230601,120600,47799925,3130,3130,3130,3130,0
20230601,120500,47799925,3130,3130,3130,3130,0
20230601,120400,47799925,3130,3130,3130,3130,0
20230601,120300,47799925,3130,3130,3130,3130,32
20230601,120200,47699765,3125,3130,3130,3125,29
20230601,120100,47609000,3130,3130,3130,3130,1
20230601,120000,47605870,3135,3135,3135,3135,36
20230601,115900,47493010,3125,3125,3125,3125,0
20230601,115800,47493010,3125,3125,3125,3125,0
20230601,115700,47493010,3125,3130,3130,3125,764
20230601,115600,45105450,3140,3140,3140,3140,0
20230601,115500,45105450,3140,3140,3140,3140,41
20230601,115400,44976710,3140,3140,3140,3140,0
20230601,115300,44976710,3140,3140,3140,3140,0
20230601,115200,44976710,3140,3140,3140,3140,0
20230601,115100,44976710,3140,3140,3140,3140,1
20230601,115000,44973570,3145,3145,3145,3145,20
20230601,114900,44910670,3140,3140,3140,3140,10
20230601,114800,44879270,3145,3145,3145,3145,0
20230601,114700,44879270,3145,3145,3145,3145,0
20230601,114600,44879270,3145,3145,3145,3145,0
20230601,114500,44879270,3145,3145,3145,3145,0
20230601,114400,44879270,3145,3145,3145,3145,0
20230601,114300,44879270,3145,3145,3145,3145,0
20230601,114200,44879270,3145,3145,3145,3145,1
20230601,114100,44876125,3145,3145,3145,3145,0
20230601,114000,44876125,3145,3145,3145,3145,36
20230601,113900,44762905,3140,3140,3140,3140,0
20230601,113800,44762905,3140,3140,3140,3140,0
20230601,113700,44762905,3140,3140,3140,3140,0
20230601,113600,44762905,3140,3140,3140,3140,0
20230601,113500,44762905,3140,3140,3140,3140,66
20230601,113400,44555665,3140,3140,3140,3140,0
20230601,113300,44555665,3140,3140,3140,3140,0
20230601,113200,44555665,3140,3140,3140,3140,1
20230601,113100,44552525,3135,3135,3135,3135,0
20230601,113000,44552525,3135,3135,3135,3135,62
20230601,112900,44358155,3125,3125,3125,3125,0
20230601,112800,44358155,3125,3125,3125,3125,0
20230601,112700,44358155,3125,3125,3125,3125,0
20230601,112600,44358155,3125,3125,3125,3125,0
20230601,112500,44358155,3125,3125,3125,3125,1243
20230601,112400,40473780,3125,3125,3125,3125,0
20230601,112300,40473780,3125,3125,3125,3125,0
20230601,112200,40473780,3125,3125,3125,3125,0
20230601,112100,40473780,3125,3125,3125,3125,0
20230601,112000,40473780,3125,3125,3125,3125,78
20230601,111900,40230030,3120,3120,3120,3120,10
20230601,111800,40198830,3120,3120,3120,3120,0
20230601,111700,40198830,3120,3120,3120,3120,0
20230601,111600,40198830,3120,3120,3120,3120,0
20230601,111500,40198830,3120,3120,3120,3120,43
20230601,111400,40064670,3120,3120,3120,3120,0
20230601,111300,40064670,3120,3120,3120,3120,0
20230601,111200,40064670,3120,3120,3120,3120,0
20230601,111100,40064670,3120,3120,3120,3120,0
20230601,111000,40064670,3120,3120,3120,3120,63
20230601,110900,39868110,3120,3120,3120,3120,0
20230601,110800,39868110,3120,3120,3120,3120,15
20230601,110700,39821310,3120,3120,3120,3120,0
20230601,110600,39821310,3120,3120,3120,3120,0
20230601,110500,39821310,3120,3120,3120,3120,43
20230601,110400,39687150,3110,3110,3110,3110,42
20230601,110300,39556530,3110,3110,3110,3110,180
20230601,110200,38996730,3115,3115,3115,3115,914
20230601,110100,36149620,3120,3120,3120,3120,0
20230601,110000,36149620,3120,3120,3120,3120,79
20230601,105900,35903140,3120,3120,3120,3120,20
20230601,105800,35840740,3120,3120,3120,3120,0
20230601,105700,35840740,3120,3120,3120,3120,0
20230601,105600,35840740,3120,3120,3120,3120,0
20230601,105500,35840740,3120,3120,3120,3120,58
20230601,105400,35659780,3120,3120,3120,3120,0
20230601,105300,35659780,3120,3120,3120,3120,0
20230601,105200,35659780,3120,3120,3120,3120,0
20230601,105100,35659780,3120,3120,3120,3120,14
20230601,105000,35616100,3125,3125,3125,3125,63
20230601,104900,35419225,3125,3125,3125,3125,0
20230601,104800,35419225,3125,3125,3125,3125,0
20230601,104700,35419225,3125,3125,3125,3125,0
20230601,104600,35419225,3125,3125,3125,3125,0
20230601,104500,35419225,3125,3125,3125,3125,0
20230601,104400,35419225,3125,3125,3125,3125,0
20230601,104300,35419225,3125,3125,3125,3125,5
20230601,104200,35403600,3125,3125,3125,3125,0
20230601,104100,35403600,3125,3125,3125,3125,0
20230601,104000,35403600,3125,3125,3125,3125,36
20230601,103900,35291100,3115,3115,3115,3115,0
20230601,103800,35291100,3115,3115,3115,3115,0
20230601,103700,35291100,3115,3115,3115,3115,200
20230601,103600,34668100,3115,3115,3115,3115,0
20230601,103500,34668100,3115,3115,3115,3115,0
20230601,103400,34668100,3115,3120,3120,3115,600
20230601,103300,32798310,3125,3125,3125,3125,44
20230601,103200,32660810,3125,3125,3125,3125,0
20230601,103100,32660810,3125,3125,3125,3125,0
20230601,103000,32660810,3125,3130,3130,3125,180
20230601,102900,32098210,3130,3130,3130,3130,0
20230601,102800,32098210,3130,3125,3130,3115,740
20230601,102700,29787670,3120,3120,3120,3120,60
20230601,102600,29600470,3125,3125,3125,3125,10
20230601,102500,29569220,3125,3130,3130,3125,102
20230601,102400,29250420,3130,3130,3130,3130,35
20230601,102300,29140870,3130,3140,3140,3130,2068
20230601,102200,22661815,3140,3140,3140,3140,0
20230601,102100,22661815,3140,3140,3140,3140,1
20230601,102000,22658675,3140,3145,3145,3140,46
20230601,101900,22514055,3145,3145,3145,3145,0
20230601,101800,22514055,3145,3145,3145,3145,240
20230601,101700,21759255,3145,3145,3145,3145,0
20230601,101600,21759255,3145,3150,3150,3145,124
20230601,101500,21369235,3155,3155,3155,3155,35
20230601,101400,21258810,3150,3150,3150,3150,0
20230601,101300,21258810,3150,3150,3150,3150,12
20230601,101200,21221010,3155,3155,3155,3155,0
20230601,101100,21221010,3155,3155,3155,3155,0
20230601,101000,21221010,3155,3155,3155,3150,193
20230601,100900,20612170,3155,3155,3155,3155,0
20230601,100800,20612170,3155,3155,3160,3155,76
20230601,100700,20372365,3155,3155,3155,3155,0
20230601,100600,20372365,3155,3155,3155,3155,10
20230601,100500,20340815,3160,3160,3160,3160,51
20230601,100400,20179655,3155,3155,3155,3155,0
20230601,100300,20179655,3155,3155,3155,3155,0
20230601,100200,20179655,3155,3155,3155,3155,0
20230601,100100,20179655,3155,3155,3155,3155,0
20230601,100000,20179655,3155,3155,3155,3155,36
20230601,095900,20066075,3150,3150,3150,3150,0
20230601,095800,20066075,3150,3150,3150,3150,74
20230601,095700,19832975,3150,3150,3150,3150,8
20230601,095600,19807775,3160,3160,3160,3160,0
20230601,095500,19807775,3160,3160,3160,3160,50
20230601,095400,19649775,3160,3160,3160,3160,0
20230601,095300,19649775,3160,3160,3160,3160,0
20230601,095200,19649775,3160,3160,3160,3160,10
20230601,095100,19618175,3160,3160,3160,3160,0
20230601,095000,19618175,3160,3160,3160,3160,20
20230601,094900,19554975,3150,3150,3150,3150,0
20230601,094800,19554975,3150,3150,3150,3150,0
20230601,094700,19554975,3150,3150,3150,3150,0
20230601,094600,19554975,3150,3150,3150,3150,0
20230601,094500,19554975,3150,3150,3150,3150,97
20230601,094400,19249425,3165,3165,3165,3165,0
20230601,094300,19249425,3165,3165,3165,3165,737
20230601,094200,16916820,3165,3160,3165,3160,852
20230601,094100,14223935,3165,3165,3165,3165,0
20230601,094000,14223935,3165,3140,3165,3140,1873
20230601,093900,8336665,3135,3135,3135,3135,0
20230601,093800,8336665,3135,3135,3135,3135,0
20230601,093700,8336665,3135,3135,3135,3135,0
20230601,093600,8336665,3135,3135,3135,3135,216
20230601,093500,7659505,3135,3135,3135,3135,1
20230601,093400,7656370,3135,3135,3135,3135,0
20230601,093300,7656370,3135,3135,3135,3135,0
20230601,093200,7656370,3135,3135,3135,3135,10
20230601,093100,7625020,3135,3135,3135,3135,0
20230601,093000,7625020,3135,3135,3135,3135,117
20230601,092900,7258225,3135,3135,3135,3135,32
20230601,092800,7157905,3135,3135,3135,3135,0
20230601,092700,7157905,3135,3135,3135,3135,5
20230601,092600,7142230,3135,3135,3135,3135,0
20230601,092500,7142230,3135,3135,3135,3135,0
20230601,092400,7142230,3135,3135,3135,3135,0
20230601,092300,7142230,3135,3135,3135,3135,0
20230601,092200,7142230,3135,3135,3135,3135,0
20230601,092100,7142230,3135,3135,3135,3135,0
20230601,092000,7142230,3135,3135,3135,3135,36
20230601,091900,7029370,3140,3140,3140,3140,0
20230601,091800,7029370,3140,3140,3140,3140,100
20230601,091700,6715370,3140,3140,3140,3140,0
20230601,091600,6715370,3140,3140,3140,3140,0
20230601,091500,6715370,3140,3140,3140,3140,0
20230601,091400,6715370,3140,3140,3140,3140,0
20230601,091300,6715370,3140,3135,3140,3135,239
20230601,091200,5965050,3115,3135,3135,3115,187
20230601,091100,5380715,3130,3130,3130,3130,150
20230601,091000,4911215,3130,3130,3130,3130,0
20230601,090900,4911215,3130,3130,3130,3130,82
20230601,090800,4654555,3130,3125,3130,3125,6
20230601,090700,4635800,3125,3125,3125,3125,0
20230601,090600,4635800,3125,3125,3125,3125,0
20230601,090500,4635800,3125,3125,3125,3125,5
20230601,090400,4620175,3130,3130,3130,3130,0
20230601,090300,4620175,3130,3130,3130,3130,0
20230601,090200,4620175,3130,3115,3130,3115,191
20230601,090100,4022510,3130,3125,3130,3125,11
20230601,090000,3988115,3130,3145,3145,3130,1269