KissMeData/072470/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,220300,72719445,4470,4470,4470,4470,1185
20230601,220200,72719445,4470,4470,4470,4470,0
20230601,220100,72719445,4470,4470,4470,4470,0
20230601,220000,72719445,4470,4470,4470,4470,0
20230601,215900,72719445,4470,4470,4470,4470,0
20230601,215800,72719445,4470,4470,4470,4470,0
20230601,215700,72719445,4470,4470,4470,4470,0
20230601,215600,72719445,4470,4470,4470,4470,0
20230601,215500,72719445,4470,4470,4470,4470,0
20230601,215400,72719445,4470,4470,4470,4470,0
20230601,215300,72719445,4470,4470,4470,4470,0
20230601,215200,72719445,4470,4470,4470,4470,0
20230601,215100,72719445,4470,4470,4470,4470,0
20230601,215000,72719445,4470,4470,4470,4470,0
20230601,214900,72719445,4470,4470,4470,4470,0
20230601,214800,72719445,4470,4470,4470,4470,0
20230601,214700,72719445,4470,4470,4470,4470,0
20230601,214600,72719445,4470,4470,4470,4470,0
20230601,214500,72719445,4470,4470,4470,4470,0
20230601,214400,72719445,4470,4470,4470,4470,0
20230601,214300,72719445,4470,4470,4470,4470,0
20230601,214200,72719445,4470,4470,4470,4470,0
20230601,214100,72719445,4470,4470,4470,4470,0
20230601,214000,72719445,4470,4470,4470,4470,0
20230601,213900,72719445,4470,4470,4470,4470,0
20230601,213800,72719445,4470,4470,4470,4470,0
20230601,213700,72719445,4470,4470,4470,4470,0
20230601,213600,72719445,4470,4470,4470,4470,0
20230601,213500,72719445,4470,4470,4470,4470,0
20230601,213400,72719445,4470,4470,4470,4470,0
20230601,213300,72719445,4470,4470,4470,4470,1185
20230601,213200,72719445,4470,4470,4470,4470,0
20230601,213100,72719445,4470,4470,4470,4470,0
20230601,213000,72719445,4470,4470,4470,4470,0
20230601,212900,72719445,4470,4470,4470,4470,0
20230601,212800,72719445,4470,4470,4470,4470,0
20230601,212700,72719445,4470,4470,4470,4470,0
20230601,212600,72719445,4470,4470,4470,4470,0
20230601,212500,72719445,4470,4470,4470,4470,0
20230601,212400,72719445,4470,4470,4470,4470,0
20230601,212300,72719445,4470,4470,4470,4470,0
20230601,212200,72719445,4470,4470,4470,4470,0
20230601,212100,72719445,4470,4470,4470,4470,0
20230601,212000,72719445,4470,4470,4470,4470,0
20230601,211900,72719445,4470,4470,4470,4470,0
20230601,211800,72719445,4470,4470,4470,4470,0
20230601,211700,72719445,4470,4470,4470,4470,0
20230601,211600,72719445,4470,4470,4470,4470,0
20230601,211500,72719445,4470,4470,4470,4470,0
20230601,211400,72719445,4470,4470,4470,4470,0
20230601,211300,72719445,4470,4470,4470,4470,0
20230601,211200,72719445,4470,4470,4470,4470,0
20230601,211100,72719445,4470,4470,4470,4470,0
20230601,211000,72719445,4470,4470,4470,4470,0
20230601,210900,72719445,4470,4470,4470,4470,0
20230601,210800,72719445,4470,4470,4470,4470,0
20230601,210700,72719445,4470,4470,4470,4470,0
20230601,210600,72719445,4470,4470,4470,4470,0
20230601,210500,72719445,4470,4470,4470,4470,0
20230601,210400,72719445,4470,4470,4470,4470,0
20230601,210300,72719445,4470,4470,4470,4470,1185
20230601,210200,72719445,4470,4470,4470,4470,0
20230601,210100,72719445,4470,4470,4470,4470,0
20230601,210000,72719445,4470,4470,4470,4470,0
20230601,205900,72719445,4470,4470,4470,4470,0
20230601,205800,72719445,4470,4470,4470,4470,0
20230601,205700,72719445,4470,4470,4470,4470,0
20230601,205600,72719445,4470,4470,4470,4470,0
20230601,205500,72719445,4470,4470,4470,4470,0
20230601,205400,72719445,4470,4470,4470,4470,0
20230601,205300,72719445,4470,4470,4470,4470,0
20230601,205200,72719445,4470,4470,4470,4470,0
20230601,205100,72719445,4470,4470,4470,4470,0
20230601,205000,72719445,4470,4470,4470,4470,0
20230601,204900,72719445,4470,4470,4470,4470,0
20230601,204800,72719445,4470,4470,4470,4470,0
20230601,204700,72719445,4470,4470,4470,4470,0
20230601,204600,72719445,4470,4470,4470,4470,0
20230601,204500,72719445,4470,4470,4470,4470,0
20230601,204400,72719445,4470,4470,4470,4470,0
20230601,204300,72719445,4470,4470,4470,4470,0
20230601,204200,72719445,4470,4470,4470,4470,0
20230601,204100,72719445,4470,4470,4470,4470,0
20230601,204000,72719445,4470,4470,4470,4470,0
20230601,203900,72719445,4470,4470,4470,4470,0
20230601,203800,72719445,4470,4470,4470,4470,0
20230601,203700,72719445,4470,4470,4470,4470,0
20230601,203600,72719445,4470,4470,4470,4470,0
20230601,203500,72719445,4470,4470,4470,4470,0
20230601,203400,72719445,4470,4470,4470,4470,0
20230601,203300,72719445,4470,4470,4470,4470,1185
20230601,203200,72719445,4470,4470,4470,4470,0
20230601,203100,72719445,4470,4470,4470,4470,0
20230601,203000,72719445,4470,4470,4470,4470,0
20230601,202900,72719445,4470,4470,4470,4470,0
20230601,202800,72719445,4470,4470,4470,4470,0
20230601,202700,72719445,4470,4470,4470,4470,0
20230601,202600,72719445,4470,4470,4470,4470,0
20230601,202500,72719445,4470,4470,4470,4470,0
20230601,202400,72719445,4470,4470,4470,4470,0
20230601,202300,72719445,4470,4470,4470,4470,0
20230601,202200,72719445,4470,4470,4470,4470,0
20230601,202100,72719445,4470,4470,4470,4470,0
20230601,202000,72719445,4470,4470,4470,4470,0
20230601,201900,72719445,4470,4470,4470,4470,0
20230601,201800,72719445,4470,4470,4470,4470,0
20230601,201700,72719445,4470,4470,4470,4470,0
20230601,201600,72719445,4470,4470,4470,4470,0
20230601,201500,72719445,4470,4470,4470,4470,0
20230601,201400,72719445,4470,4470,4470,4470,0
20230601,201300,72719445,4470,4470,4470,4470,0
20230601,201200,72719445,4470,4470,4470,4470,0
20230601,201100,72719445,4470,4470,4470,4470,0
20230601,201000,72719445,4470,4470,4470,4470,0
20230601,200900,72719445,4470,4470,4470,4470,0
20230601,200800,72719445,4470,4470,4470,4470,0
20230601,200700,72719445,4470,4470,4470,4470,0
20230601,200600,72719445,4470,4470,4470,4470,0
20230601,200500,72719445,4470,4470,4470,4470,0
20230601,200400,72719445,4470,4470,4470,4470,0
20230601,200300,72719445,4470,4470,4470,4470,1185
20230601,200200,72719445,4470,4470,4470,4470,0
20230601,200100,72719445,4470,4470,4470,4470,0
20230601,200000,72719445,4470,4470,4470,4470,0
20230601,195900,72719445,4470,4470,4470,4470,0
20230601,195800,72719445,4470,4470,4470,4470,0
20230601,195700,72719445,4470,4470,4470,4470,0
20230601,195600,72719445,4470,4470,4470,4470,0
20230601,195500,72719445,4470,4470,4470,4470,0
20230601,195400,72719445,4470,4470,4470,4470,0
20230601,195300,72719445,4470,4470,4470,4470,0
20230601,195200,72719445,4470,4470,4470,4470,0
20230601,195100,72719445,4470,4470,4470,4470,0
20230601,195000,72719445,4470,4470,4470,4470,0
20230601,194900,72719445,4470,4470,4470,4470,0
20230601,194800,72719445,4470,4470,4470,4470,0
20230601,194700,72719445,4470,4470,4470,4470,0
20230601,194600,72719445,4470,4470,4470,4470,0
20230601,194500,72719445,4470,4470,4470,4470,0
20230601,194400,72719445,4470,4470,4470,4470,0
20230601,194300,72719445,4470,4470,4470,4470,0
20230601,194200,72719445,4470,4470,4470,4470,0
20230601,194100,72719445,4470,4470,4470,4470,0
20230601,194000,72719445,4470,4470,4470,4470,0
20230601,193900,72719445,4470,4470,4470,4470,0
20230601,193800,72719445,4470,4470,4470,4470,0
20230601,193700,72719445,4470,4470,4470,4470,0
20230601,193600,72719445,4470,4470,4470,4470,0
20230601,193500,72719445,4470,4470,4470,4470,0
20230601,193400,72719445,4470,4470,4470,4470,0
20230601,193300,72719445,4470,4470,4470,4470,1185
20230601,193200,72719445,4470,4470,4470,4470,0
20230601,193100,72719445,4470,4470,4470,4470,0
20230601,193000,72719445,4470,4470,4470,4470,0
20230601,192900,72719445,4470,4470,4470,4470,0
20230601,192800,72719445,4470,4470,4470,4470,0
20230601,192700,72719445,4470,4470,4470,4470,0
20230601,192600,72719445,4470,4470,4470,4470,0
20230601,192500,72719445,4470,4470,4470,4470,0
20230601,192400,72719445,4470,4470,4470,4470,0
20230601,192300,72719445,4470,4470,4470,4470,0
20230601,192200,72719445,4470,4470,4470,4470,0
20230601,192100,72719445,4470,4470,4470,4470,0
20230601,192000,72719445,4470,4470,4470,4470,0
20230601,191900,72719445,4470,4470,4470,4470,0
20230601,191800,72719445,4470,4470,4470,4470,0
20230601,191700,72719445,4470,4470,4470,4470,0
20230601,191600,72719445,4470,4470,4470,4470,0
20230601,191500,72719445,4470,4470,4470,4470,0
20230601,191400,72719445,4470,4470,4470,4470,0
20230601,191300,72719445,4470,4470,4470,4470,0
20230601,191200,72719445,4470,4470,4470,4470,0
20230601,191100,72719445,4470,4470,4470,4470,0
20230601,191000,72719445,4470,4470,4470,4470,0
20230601,190900,72719445,4470,4470,4470,4470,0
20230601,190800,72719445,4470,4470,4470,4470,0
20230601,190700,72719445,4470,4470,4470,4470,0
20230601,190600,72719445,4470,4470,4470,4470,0
20230601,190500,72719445,4470,4470,4470,4470,0
20230601,190400,72719445,4470,4470,4470,4470,0
20230601,190300,72719445,4470,4470,4470,4470,1185
20230601,190200,72719445,4470,4470,4470,4470,0
20230601,190100,72719445,4470,4470,4470,4470,0
20230601,190000,72719445,4470,4470,4470,4470,0
20230601,185900,72719445,4470,4470,4470,4470,0
20230601,185800,72719445,4470,4470,4470,4470,0
20230601,185700,72719445,4470,4470,4470,4470,0
20230601,185600,72719445,4470,4470,4470,4470,0
20230601,185500,72719445,4470,4470,4470,4470,0
20230601,185400,72719445,4470,4470,4470,4470,0
20230601,185300,72719445,4470,4470,4470,4470,0
20230601,185200,72719445,4470,4470,4470,4470,0
20230601,185100,72719445,4470,4470,4470,4470,0
20230601,185000,72719445,4470,4470,4470,4470,0
20230601,184900,72719445,4470,4470,4470,4470,0
20230601,184800,72719445,4470,4470,4470,4470,0
20230601,184700,72719445,4470,4470,4470,4470,0
20230601,184600,72719445,4470,4470,4470,4470,0
20230601,184500,72719445,4470,4470,4470,4470,0
20230601,184400,72719445,4470,4470,4470,4470,0
20230601,184300,72719445,4470,4470,4470,4470,0
20230601,184200,72719445,4470,4470,4470,4470,0
20230601,184100,72719445,4470,4470,4470,4470,0
20230601,184000,72719445,4470,4470,4470,4470,0
20230601,183900,72719445,4470,4470,4470,4470,0
20230601,183800,72719445,4470,4470,4470,4470,0
20230601,183700,72719445,4470,4470,4470,4470,0
20230601,183600,72719445,4470,4470,4470,4470,0
20230601,183500,72719445,4470,4470,4470,4470,0
20230601,183400,72719445,4470,4470,4470,4470,0
20230601,183300,72719445,4470,4470,4470,4470,1185
20230601,183200,72719445,4470,4470,4470,4470,0
20230601,183100,72719445,4470,4470,4470,4470,0
20230601,183000,72719445,4470,4470,4470,4470,0
20230601,182900,72719445,4470,4470,4470,4470,0
20230601,182800,72719445,4470,4470,4470,4470,0
20230601,182700,72719445,4470,4470,4470,4470,0
20230601,182600,72719445,4470,4470,4470,4470,0
20230601,182500,72719445,4470,4470,4470,4470,0
20230601,182400,72719445,4470,4470,4470,4470,0
20230601,182300,72719445,4470,4470,4470,4470,0
20230601,182200,72719445,4470,4470,4470,4470,0
20230601,182100,72719445,4470,4470,4470,4470,0
20230601,182000,72719445,4470,4470,4470,4470,0
20230601,181900,72719445,4470,4470,4470,4470,0
20230601,181800,72719445,4470,4470,4470,4470,0
20230601,181700,72719445,4470,4470,4470,4470,0
20230601,181600,72719445,4470,4470,4470,4470,0
20230601,181500,72719445,4470,4470,4470,4470,0
20230601,181400,72719445,4470,4470,4470,4470,0
20230601,181300,72719445,4470,4470,4470,4470,0
20230601,181200,72719445,4470,4470,4470,4470,0
20230601,181100,72719445,4470,4470,4470,4470,0
20230601,181000,72719445,4470,4470,4470,4470,0
20230601,180900,72719445,4470,4470,4470,4470,0
20230601,180800,72719445,4470,4470,4470,4470,0
20230601,180700,72719445,4470,4470,4470,4470,0
20230601,180600,72719445,4470,4470,4470,4470,0
20230601,180500,72719445,4470,4470,4470,4470,0
20230601,180400,72719445,4470,4470,4470,4470,0
20230601,180300,72719445,4470,4470,4470,4470,1185
20230601,180200,72719445,4470,4470,4470,4470,0
20230601,180100,72719445,4470,4470,4470,4470,0
20230601,180000,72719445,4470,4470,4470,4470,0
20230601,175900,72719445,4470,4470,4470,4470,0
20230601,175800,72719445,4470,4470,4470,4470,0
20230601,175700,72719445,4470,4470,4470,4470,0
20230601,175600,72719445,4470,4470,4470,4470,0
20230601,175500,72719445,4470,4470,4470,4470,0
20230601,175400,72719445,4470,4470,4470,4470,0
20230601,175300,72719445,4470,4470,4470,4470,0
20230601,175200,72719445,4470,4470,4470,4470,0
20230601,175100,72719445,4470,4470,4470,4470,0
20230601,175000,72719445,4470,4470,4470,4470,0
20230601,174900,72719445,4470,4470,4470,4470,0
20230601,174800,72719445,4470,4470,4470,4470,0
20230601,174700,72719445,4470,4470,4470,4470,0
20230601,174600,72719445,4470,4470,4470,4470,0
20230601,174500,72719445,4470,4470,4470,4470,0
20230601,174400,72719445,4470,4470,4470,4470,0
20230601,174300,72719445,4470,4470,4470,4470,0
20230601,174200,72719445,4470,4470,4470,4470,0
20230601,174100,72719445,4470,4470,4470,4470,0
20230601,174000,72719445,4470,4470,4470,4470,0
20230601,173900,72719445,4470,4470,4470,4470,0
20230601,173800,72719445,4470,4470,4470,4470,0
20230601,173700,72719445,4470,4470,4470,4470,0
20230601,173600,72719445,4470,4470,4470,4470,0
20230601,173500,72719445,4470,4470,4470,4470,0
20230601,173400,72719445,4470,4470,4470,4470,0
20230601,173300,72719445,4470,4470,4470,4470,1185
20230601,173200,72719445,4470,4470,4470,4470,0
20230601,173100,72719445,4470,4470,4470,4470,0
20230601,173000,72719445,4470,4470,4470,4470,0
20230601,172900,72719445,4470,4470,4470,4470,0
20230601,172800,72719445,4470,4470,4470,4470,0
20230601,172700,72719445,4470,4470,4470,4470,0
20230601,172600,72719445,4470,4470,4470,4470,0
20230601,172500,72719445,4470,4470,4470,4470,0
20230601,172400,72719445,4470,4470,4470,4470,0
20230601,172300,72719445,4470,4470,4470,4470,0
20230601,172200,72719445,4470,4470,4470,4470,0
20230601,172100,72719445,4470,4470,4470,4470,0
20230601,172000,72719445,4470,4470,4470,4470,0
20230601,171900,72719445,4470,4470,4470,4470,0
20230601,171800,72719445,4470,4470,4470,4470,0
20230601,171700,72719445,4470,4470,4470,4470,0
20230601,171600,72719445,4470,4470,4470,4470,0
20230601,171500,72719445,4470,4470,4470,4470,0
20230601,171400,72719445,4470,4470,4470,4470,0
20230601,171300,72719445,4470,4470,4470,4470,0
20230601,171200,72719445,4470,4470,4470,4470,0
20230601,171100,72719445,4470,4470,4470,4470,0
20230601,171000,72719445,4470,4470,4470,4470,0
20230601,170900,72719445,4470,4470,4470,4470,0
20230601,170800,72719445,4470,4470,4470,4470,0
20230601,170700,72719445,4470,4470,4470,4470,0
20230601,170600,72719445,4470,4470,4470,4470,0
20230601,170500,72719445,4470,4470,4470,4470,0
20230601,170400,72719445,4470,4470,4470,4470,0
20230601,170300,72719445,4470,4470,4470,4470,1185
20230601,170200,72719445,4470,4470,4470,4470,0
20230601,170100,72719445,4470,4470,4470,4470,0
20230601,170000,72719445,4470,4470,4470,4470,0
20230601,165900,72719445,4470,4470,4470,4470,0
20230601,165800,72719445,4470,4470,4470,4470,0
20230601,165700,72719445,4470,4470,4470,4470,0
20230601,165600,72719445,4470,4470,4470,4470,0
20230601,165500,72719445,4470,4470,4470,4470,0
20230601,165400,72719445,4470,4470,4470,4470,0
20230601,165300,72719445,4470,4470,4470,4470,0
20230601,165200,72719445,4470,4470,4470,4470,0
20230601,165100,72719445,4470,4470,4470,4470,0
20230601,165000,72719445,4470,4470,4470,4470,0
20230601,164900,72719445,4470,4470,4470,4470,0
20230601,164800,72719445,4470,4470,4470,4470,0
20230601,164700,72719445,4470,4470,4470,4470,0
20230601,164600,72719445,4470,4470,4470,4470,0
20230601,164500,72719445,4470,4470,4470,4470,0
20230601,164400,72719445,4470,4470,4470,4470,0
20230601,164300,72719445,4470,4470,4470,4470,0
20230601,164200,72719445,4470,4470,4470,4470,0
20230601,164100,72719445,4470,4470,4470,4470,0
20230601,164000,72719445,4470,4470,4470,4470,0
20230601,163900,72719445,4470,4470,4470,4470,0
20230601,163800,72719445,4470,4470,4470,4470,0
20230601,163700,72719445,4470,4470,4470,4470,0
20230601,163600,72719445,4470,4470,4470,4470,0
20230601,163500,72719445,4470,4470,4470,4470,0
20230601,163400,72719445,4470,4470,4470,4470,0
20230601,163300,72719445,4470,4470,4470,4470,1185
20230601,163200,72719445,4470,4470,4470,4470,0
20230601,163100,72719445,4470,4470,4470,4470,0
20230601,163000,72719445,4470,4470,4470,4470,0
20230601,162900,72719445,4470,4470,4470,4470,0
20230601,162800,72719445,4470,4470,4470,4470,0
20230601,162700,72719445,4470,4470,4470,4470,0
20230601,162600,72719445,4470,4470,4470,4470,0
20230601,162500,72719445,4470,4470,4470,4470,0
20230601,162400,72719445,4470,4470,4470,4470,0
20230601,162300,72719445,4470,4470,4470,4470,0
20230601,162200,72719445,4470,4470,4470,4470,0
20230601,162100,72719445,4470,4470,4470,4470,0
20230601,162000,72719445,4470,4470,4470,4470,0
20230601,161900,72719445,4470,4470,4470,4470,0
20230601,161800,72719445,4470,4470,4470,4470,0
20230601,161700,72719445,4470,4470,4470,4470,0
20230601,161600,72719445,4470,4470,4470,4470,0
20230601,161500,72719445,4470,4470,4470,4470,0
20230601,161400,72719445,4470,4470,4470,4470,0
20230601,161300,72719445,4470,4470,4470,4470,0
20230601,161200,72719445,4470,4470,4470,4470,0
20230601,161100,72719445,4470,4470,4470,4470,0
20230601,161000,72719445,4470,4470,4470,4470,0
20230601,160900,72719445,4470,4470,4470,4470,0
20230601,160800,72719445,4470,4470,4470,4470,0
20230601,160700,72719445,4470,4470,4470,4470,0
20230601,160600,72719445,4470,4470,4470,4470,0
20230601,160500,72719445,4470,4470,4470,4470,0
20230601,160400,72719445,4470,4470,4470,4470,0
20230601,160300,72719445,4470,4470,4470,4470,1185
20230601,160200,72719445,4470,4470,4470,4470,0
20230601,160100,72719445,4470,4470,4470,4470,0
20230601,160000,72719445,4470,4470,4470,4470,0
20230601,155900,72719445,4470,4470,4470,4470,0
20230601,155800,72719445,4470,4470,4470,4470,0
20230601,155700,72719445,4470,4470,4470,4470,0
20230601,155600,72719445,4470,4470,4470,4470,0
20230601,155500,72719445,4470,4470,4470,4470,0
20230601,155400,72719445,4470,4470,4470,4470,0
20230601,155300,72719445,4470,4470,4470,4470,0
20230601,155200,72719445,4470,4470,4470,4470,0
20230601,155100,72719445,4470,4470,4470,4470,0
20230601,155000,72719445,4470,4470,4470,4470,0
20230601,154900,72719445,4470,4470,4470,4470,0
20230601,154800,72719445,4470,4470,4470,4470,0
20230601,154700,72719445,4470,4470,4470,4470,0
20230601,154600,72719445,4470,4470,4470,4470,0
20230601,154500,72719445,4470,4470,4470,4470,0
20230601,154400,72719445,4470,4470,4470,4470,0
20230601,154300,72719445,4470,4470,4470,4470,0
20230601,154200,72719445,4470,4470,4470,4470,0
20230601,154100,72719445,4470,4470,4470,4470,0
20230601,154000,72719445,4470,4470,4470,4470,0
20230601,153900,72719445,4470,4470,4470,4470,0
20230601,153800,72719445,4470,4470,4470,4470,0
20230601,153700,72719445,4470,4470,4470,4470,0
20230601,153600,72719445,4470,4470,4470,4470,0
20230601,153500,72719445,4470,4470,4470,4470,0
20230601,153400,72719445,4470,4470,4470,4470,0
20230601,153300,72719445,4470,4470,4470,4470,1185
20230601,153200,72719445,4470,4470,4470,4470,0
20230601,153100,72719445,4470,4470,4470,4470,0
20230601,153000,72719445,4470,4470,4470,4470,1185
20230601,152900,67422495,4510,4510,4510,4510,0
20230601,152800,67422495,4510,4510,4510,4510,0
20230601,152700,67422495,4510,4510,4510,4510,0
20230601,152600,67422495,4510,4510,4510,4510,0
20230601,152500,67422495,4510,4510,4510,4510,0
20230601,152400,67422495,4510,4510,4510,4510,0
20230601,152300,67422495,4510,4510,4510,4510,0
20230601,152200,67422495,4510,4510,4510,4510,0
20230601,152100,67422495,4510,4510,4510,4510,0
20230601,152000,67422495,4510,4510,4510,4510,0
20230601,151900,67422495,4510,4510,4510,4510,0
20230601,151800,67422495,4510,4510,4510,4510,0
20230601,151700,67422495,4510,4510,4510,4510,0
20230601,151600,67422495,4510,4510,4510,4510,227
20230601,151500,66398725,4510,4510,4510,4510,30
20230601,151400,66263425,4505,4515,4515,4505,264
20230601,151300,65073545,4515,4515,4515,4515,151
20230601,151200,64391780,4520,4520,4520,4520,0
20230601,151100,64391780,4520,4520,4520,4520,0
20230601,151000,64391780,4520,4520,4520,4520,116
20230601,150900,63867460,4520,4520,4520,4520,0
20230601,150800,63867460,4520,4520,4520,4520,3
20230601,150700,63853900,4520,4535,4535,4520,105
20230601,150600,63379285,4525,4525,4525,4525,0
20230601,150500,63379285,4525,4525,4525,4525,70
20230601,150400,63062535,4520,4520,4520,4520,3
20230601,150300,63048975,4525,4525,4525,4525,68
20230601,150200,62741275,4525,4545,4545,4525,33
20230601,150100,62591930,4530,4530,4530,4530,763
20230601,150000,59135540,4530,4535,4535,4530,154
20230601,145900,58437900,4530,4530,4530,4530,225
20230601,145800,57418650,4530,4530,4530,4530,3
20230601,145700,57405060,4530,4530,4530,4530,0
20230601,145600,57405060,4530,4530,4530,4530,93
20230601,145500,56983770,4525,4525,4525,4525,0
20230601,145400,56983770,4525,4525,4525,4525,105
20230601,145300,56508645,4525,4525,4525,4525,1
20230601,145200,56504120,4530,4530,4530,4530,0
20230601,145100,56504120,4530,4530,4530,4530,0
20230601,145000,56504120,4530,4530,4530,4530,0
20230601,144900,56504120,4530,4530,4530,4530,1
20230601,144800,56499590,4525,4525,4525,4525,198
20230601,144700,55603640,4525,4525,4525,4525,0
20230601,144600,55603640,4525,4525,4525,4525,0
20230601,144500,55603640,4525,4530,4530,4525,391
20230601,144400,53834340,4520,4520,4520,4520,0
20230601,144300,53834340,4520,4520,4520,4520,0
20230601,144200,53834340,4520,4525,4525,4520,200
20230601,144100,52930220,4535,4520,4535,4520,4
20230601,144000,52912125,4520,4520,4520,4520,200
20230601,143900,52008125,4530,4525,4530,4525,30
20230601,143800,51872275,4525,4525,4525,4525,10
20230601,143700,51827025,4525,4525,4525,4525,0
20230601,143600,51827025,4525,4525,4525,4525,0
20230601,143500,51827025,4525,4525,4525,4525,0
20230601,143400,51827025,4525,4530,4530,4525,20
20230601,143300,51736520,4530,4530,4530,4530,0
20230601,143200,51736520,4530,4530,4530,4530,0
20230601,143100,51736520,4530,4530,4530,4530,27
20230601,143000,51614210,4530,4530,4530,4530,12
20230601,142900,51559850,4530,4530,4530,4530,0
20230601,142800,51559850,4530,4530,4530,4530,0
20230601,142700,51559850,4530,4530,4530,4530,10
20230601,142600,51514550,4525,4525,4525,4525,0
20230601,142500,51514550,4525,4525,4525,4525,0
20230601,142400,51514550,4525,4525,4525,4525,6
20230601,142300,51487400,4530,4530,4530,4530,0
20230601,142200,51487400,4530,4530,4530,4530,0
20230601,142100,51487400,4530,4530,4530,4530,0
20230601,142000,51487400,4530,4530,4530,4530,0
20230601,141900,51487400,4530,4530,4530,4530,0
20230601,141800,51487400,4530,4530,4530,4530,0
20230601,141700,51487400,4530,4530,4530,4530,0
20230601,141600,51487400,4530,4530,4530,4530,0
20230601,141500,51487400,4530,4530,4530,4530,0
20230601,141400,51487400,4530,4530,4530,4530,0
20230601,141300,51487400,4530,4530,4530,4530,0
20230601,141200,51487400,4530,4530,4530,4530,0
20230601,141100,51487400,4530,4530,4530,4530,4
20230601,141000,51469280,4525,4525,4525,4525,0
20230601,140900,51469280,4525,4525,4525,4525,21
20230601,140800,51374255,4530,4530,4530,4530,0
20230601,140700,51374255,4530,4530,4530,4530,0
20230601,140600,51374255,4530,4530,4530,4530,0
20230601,140500,51374255,4530,4530,4530,4530,0
20230601,140400,51374255,4530,4530,4530,4530,0
20230601,140300,51374255,4530,4530,4530,4530,0
20230601,140200,51374255,4530,4530,4530,4530,11
20230601,140100,51324425,4525,4525,4525,4525,0
20230601,140000,51324425,4525,4525,4525,4525,0
20230601,135900,51324425,4525,4525,4525,4525,0
20230601,135800,51324425,4525,4525,4525,4525,0
20230601,135700,51324425,4525,4525,4525,4525,0
20230601,135600,51324425,4525,4525,4525,4525,5
20230601,135500,51301800,4525,4525,4540,4525,155
20230601,135400,50600410,4525,4525,4525,4525,0
20230601,135300,50600410,4525,4525,4525,4525,1
20230601,135200,50595885,4535,4535,4535,4535,13
20230601,135100,50536930,4535,4535,4535,4535,3
20230601,135000,50523325,4535,4535,4535,4535,3
20230601,134900,50509720,4535,4530,4535,4530,2
20230601,134800,50500655,4535,4535,4535,4535,1
20230601,134700,50496120,4535,4545,4545,4535,5
20230601,134600,50473435,4530,4530,4530,4530,1
20230601,134500,50468905,4555,4545,4555,4530,576
20230601,134400,47859330,4555,4535,4555,4530,59
20230601,134300,47591595,4530,4530,4530,4530,0
20230601,134200,47591595,4530,4530,4530,4530,60
20230601,134100,47319795,4535,4535,4535,4535,0
20230601,134000,47319795,4535,4535,4535,4535,0
20230601,133900,47319795,4535,4535,4535,4535,0
20230601,133800,47319795,4535,4535,4535,4535,0
20230601,133700,47319795,4535,4535,4535,4535,0
20230601,133600,47319795,4535,4535,4535,4535,0
20230601,133500,47319795,4535,4535,4535,4535,0
20230601,133400,47319795,4535,4535,4535,4535,0
20230601,133300,47319795,4535,4535,4535,4535,0
20230601,133200,47319795,4535,4535,4535,4535,10
20230601,133100,47274445,4540,4540,4540,4540,0
20230601,133000,47274445,4540,4540,4540,4540,0
20230601,132900,47274445,4540,4540,4540,4540,0
20230601,132800,47274445,4540,4540,4540,4540,0
20230601,132700,47274445,4540,4540,4540,4540,0
20230601,132600,47274445,4540,4540,4540,4540,0
20230601,132500,47274445,4540,4540,4540,4540,5
20230601,132400,47251745,4545,4545,4545,4545,1
20230601,132300,47247200,4535,4535,4535,4535,0
20230601,132200,47247200,4535,4535,4535,4535,0
20230601,132100,47247200,4535,4535,4535,4535,0
20230601,132000,47247200,4535,4535,4535,4535,0
20230601,131900,47247200,4535,4535,4535,4535,0
20230601,131800,47247200,4535,4535,4535,4535,0
20230601,131700,47247200,4535,4535,4535,4535,0
20230601,131600,47247200,4535,4535,4535,4535,0
20230601,131500,47247200,4535,4535,4535,4535,0
20230601,131400,47247200,4535,4535,4535,4535,0
20230601,131300,47247200,4535,4535,4535,4535,0
20230601,131200,47247200,4535,4535,4535,4535,0
20230601,131100,47247200,4535,4535,4535,4535,0
20230601,131000,47247200,4535,4550,4550,4535,20
20230601,130900,47156485,4530,4530,4530,4530,0
20230601,130800,47156485,4530,4530,4530,4530,0
20230601,130700,47156485,4530,4535,4535,4530,16
20230601,130600,47083960,4535,4535,4535,4535,0
20230601,130500,47083960,4535,4535,4535,4535,1
20230601,130400,47079425,4535,4535,4535,4535,0
20230601,130300,47079425,4535,4535,4535,4535,0
20230601,130200,47079425,4535,4535,4535,4535,0
20230601,130100,47079425,4535,4535,4535,4535,0
20230601,130000,47079425,4535,4535,4535,4535,70
20230601,125900,46761975,4535,4535,4535,4535,152
20230601,125800,46072655,4535,4535,4535,4535,50
20230601,125700,45845905,4535,4535,4535,4535,0
20230601,125600,45845905,4535,4535,4535,4535,0
20230601,125500,45845905,4535,4535,4535,4535,0
20230601,125400,45845905,4535,4540,4540,4535,1140
20230601,125300,40675955,4545,4545,4545,4545,0
20230601,125200,40675955,4545,4545,4545,4545,92
20230601,125100,40257815,4545,4545,4545,4545,0
20230601,125000,40257815,4545,4545,4545,4545,0
20230601,124900,40257815,4545,4545,4545,4545,0
20230601,124800,40257815,4545,4540,4545,4540,3
20230601,124700,40244185,4540,4540,4540,4540,1
20230601,124600,40239645,4540,4540,4540,4540,0
20230601,124500,40239645,4540,4540,4540,4540,0
20230601,124400,40239645,4540,4540,4540,4540,0
20230601,124300,40239645,4540,4540,4540,4540,22
20230601,124200,40139765,4540,4540,4540,4540,221
20230601,124100,39136425,4540,4540,4540,4540,0
20230601,124000,39136425,4540,4540,4540,4540,0
20230601,123900,39136425,4540,4540,4540,4540,0
20230601,123800,39136425,4540,4540,4540,4540,348
20230601,123700,37556505,4545,4545,4545,4545,0
20230601,123600,37556505,4545,4545,4545,4545,2
20230601,123500,37547415,4545,4545,4545,4545,11
20230601,123400,37497420,4540,4540,4540,4540,100
20230601,123300,37043420,4540,4540,4540,4540,0
20230601,123200,37043420,4540,4540,4540,4540,0
20230601,123100,37043420,4540,4540,4540,4540,0
20230601,123000,37043420,4540,4540,4540,4540,0
20230601,122900,37043420,4540,4540,4540,4540,0
20230601,122800,37043420,4540,4540,4540,4540,0
20230601,122700,37043420,4540,4540,4540,4540,0
20230601,122600,37043420,4540,4540,4540,4540,1
20230601,122500,37038880,4540,4540,4540,4540,3
20230601,122400,37025260,4540,4555,4555,4540,170
20230601,122300,36253445,4545,4545,4545,4545,0
20230601,122200,36253445,4545,4545,4545,4545,0
20230601,122100,36253445,4545,4545,4545,4545,0
20230601,122000,36253445,4545,4545,4545,4545,0
20230601,121900,36253445,4545,4545,4545,4545,0
20230601,121800,36253445,4545,4545,4545,4545,0
20230601,121700,36253445,4545,4545,4545,4545,0
20230601,121600,36253445,4545,4545,4545,4545,0
20230601,121500,36253445,4545,4545,4545,4545,0
20230601,121400,36253445,4545,4545,4545,4545,0
20230601,121300,36253445,4545,4545,4545,4545,0
20230601,121200,36253445,4545,4545,4545,4545,0
20230601,121100,36253445,4545,4545,4545,4545,0
20230601,121000,36253445,4545,4545,4545,4545,0
20230601,120900,36253445,4545,4545,4545,4545,0
20230601,120800,36253445,4545,4545,4545,4545,0
20230601,120700,36253445,4545,4545,4545,4545,0
20230601,120600,36253445,4545,4545,4545,4545,0
20230601,120500,36253445,4545,4545,4545,4545,0
20230601,120400,36253445,4545,4545,4545,4545,0
20230601,120300,36253445,4545,4545,4545,4545,0
20230601,120200,36253445,4545,4545,4545,4545,30
20230601,120100,36117095,4560,4560,4560,4560,0
20230601,120000,36117095,4560,4560,4560,4560,0
20230601,115900,36117095,4560,4560,4560,4560,0
20230601,115800,36117095,4560,4560,4560,4560,0
20230601,115700,36117095,4560,4560,4560,4560,0
20230601,115600,36117095,4560,4560,4560,4560,1
20230601,115500,36112535,4570,4570,4570,4570,0
20230601,115400,36112535,4570,4570,4570,4570,0
20230601,115300,36112535,4570,4570,4570,4570,0
20230601,115200,36112535,4570,4570,4570,4570,0
20230601,115100,36112535,4570,4570,4570,4570,0
20230601,115000,36112535,4570,4570,4570,4570,0
20230601,114900,36112535,4570,4570,4570,4570,0
20230601,114800,36112535,4570,4570,4570,4570,0
20230601,114700,36112535,4570,4565,4570,4565,50
20230601,114600,35884040,4570,4570,4570,4570,1
20230601,114500,35879470,4535,4535,4535,4535,0
20230601,114400,35879470,4535,4545,4545,4535,9
20230601,114300,35838645,4575,4575,4575,4575,0
20230601,114200,35838645,4575,4575,4575,4575,0
20230601,114100,35838645,4575,4575,4575,4575,0
20230601,114000,35838645,4575,4575,4575,4575,0
20230601,113900,35838645,4575,4575,4575,4575,0
20230601,113800,35838645,4575,4575,4575,4575,0
20230601,113700,35838645,4575,4575,4575,4575,0
20230601,113600,35838645,4575,4575,4575,4575,84
20230601,113500,35454345,4555,4555,4555,4555,0
20230601,113400,35454345,4555,4555,4555,4555,1
20230601,113300,35449790,4555,4555,4555,4555,3
20230601,113200,35436125,4555,4555,4555,4555,2
20230601,113100,35427015,4555,4555,4555,4555,0
20230601,113000,35427015,4555,4555,4555,4555,0
20230601,112900,35427015,4555,4555,4555,4555,0
20230601,112800,35427015,4555,4555,4555,4555,0
20230601,112700,35427015,4555,4555,4555,4555,0
20230601,112600,35427015,4555,4555,4555,4555,0
20230601,112500,35427015,4555,4555,4555,4555,0
20230601,112400,35427015,4555,4555,4555,4555,0
20230601,112300,35427015,4555,4555,4555,4555,0
20230601,112200,35427015,4555,4555,4555,4555,0
20230601,112100,35427015,4555,4555,4555,4555,0
20230601,112000,35427015,4555,4550,4555,4550,30
20230601,111900,35290375,4555,4555,4555,4555,0
20230601,111800,35290375,4555,4555,4555,4555,1
20230601,111700,35285820,4550,4550,4550,4550,0
20230601,111600,35285820,4550,4550,4550,4550,0
20230601,111500,35285820,4550,4550,4550,4550,0
20230601,111400,35285820,4550,4555,4555,4550,153
20230601,111300,34589015,4570,4570,4570,4570,0
20230601,111200,34589015,4570,4570,4570,4570,0
20230601,111100,34589015,4570,4570,4570,4570,83
20230601,111000,34209705,4570,4570,4570,4570,0
20230601,110900,34209705,4570,4570,4570,4570,0
20230601,110800,34209705,4570,4570,4570,4570,0
20230601,110700,34209705,4570,4570,4570,4570,0
20230601,110600,34209705,4570,4570,4570,4570,0
20230601,110500,34209705,4570,4570,4570,4570,0
20230601,110400,34209705,4570,4570,4570,4570,1
20230601,110300,34205135,4565,4565,4565,4565,0
20230601,110200,34205135,4565,4565,4565,4565,0
20230601,110100,34205135,4565,4565,4565,4565,20
20230601,110000,34113835,4565,4565,4565,4565,0
20230601,105900,34113835,4565,4565,4565,4565,0
20230601,105800,34113835,4565,4565,4565,4565,2
20230601,105700,34104705,4575,4570,4575,4570,3
20230601,105600,34090990,4555,4555,4555,4555,60
20230601,105500,33817690,4585,4585,4585,4585,0
20230601,105400,33817690,4585,4585,4585,4585,0
20230601,105300,33817690,4585,4585,4585,4585,0
20230601,105200,33817690,4585,4585,4585,4585,0
20230601,105100,33817690,4585,4585,4585,4585,0
20230601,105000,33817690,4585,4585,4585,4585,0
20230601,104900,33817690,4585,4565,4585,4565,3
20230601,104800,33803960,4555,4555,4555,4555,0
20230601,104700,33803960,4555,4555,4555,4555,0
20230601,104600,33803960,4555,4555,4555,4555,0
20230601,104500,33803960,4555,4555,4555,4555,0
20230601,104400,33803960,4555,4555,4555,4555,0
20230601,104300,33803960,4555,4555,4555,4555,1
20230601,104200,33799405,4525,4525,4525,4525,0
20230601,104100,33799405,4525,4525,4525,4525,0
20230601,104000,33799405,4525,4525,4525,4525,0
20230601,103900,33799405,4525,4525,4525,4525,0
20230601,103800,33799405,4525,4545,4545,4525,104
20230601,103700,33326785,4535,4535,4535,4535,1810
20230601,103600,25118435,4535,4535,4535,4535,200
20230601,103500,24211435,4535,4535,4535,4535,0
20230601,103400,24211435,4535,4535,4535,4535,200
20230601,103300,23304435,4520,4520,4520,4520,0
20230601,103200,23304435,4520,4520,4520,4520,20
20230601,103100,23214035,4535,4535,4535,4535,0
20230601,103000,23214035,4535,4535,4535,4535,0
20230601,102900,23214035,4535,4535,4535,4535,0
20230601,102800,23214035,4535,4535,4535,4535,1
20230601,102700,23209500,4510,4510,4510,4510,105
20230601,102600,22735950,4505,4505,4505,4505,400
20230601,102500,20933950,4515,4515,4515,4515,1
20230601,102400,20929435,4525,4525,4525,4525,0
20230601,102300,20929435,4525,4525,4525,4525,0
20230601,102200,20929435,4525,4525,4525,4525,0
20230601,102100,20929435,4525,4525,4525,4525,0
20230601,102000,20929435,4525,4525,4525,4525,0
20230601,101900,20929435,4525,4525,4525,4525,0
20230601,101800,20929435,4525,4525,4525,4525,0
20230601,101700,20929435,4525,4525,4525,4525,0
20230601,101600,20929435,4525,4525,4525,4525,1
20230601,101500,20924910,4525,4525,4525,4525,252
20230601,101400,19784610,4535,4535,4535,4535,0
20230601,101300,19784610,4535,4535,4535,4535,0
20230601,101200,19784610,4535,4535,4535,4535,277
20230601,101100,18528415,4540,4540,4540,4540,0
20230601,101000,18528415,4540,4540,4540,4540,22
20230601,100900,18428535,4545,4545,4545,4545,0
20230601,100800,18428535,4545,4545,4545,4545,0
20230601,100700,18428535,4545,4545,4545,4545,0
20230601,100600,18428535,4545,4545,4545,4545,1
20230601,100500,18423990,4545,4545,4545,4545,0
20230601,100400,18423990,4545,4545,4545,4545,0
20230601,100300,18423990,4545,4545,4545,4545,0
20230601,100200,18423990,4545,4545,4545,4545,0
20230601,100100,18423990,4545,4545,4545,4545,0
20230601,100000,18423990,4545,4545,4545,4545,0
20230601,095900,18423990,4545,4550,4550,4545,369
20230601,095800,16746150,4550,4550,4550,4550,0
20230601,095700,16746150,4550,4550,4550,4550,0
20230601,095600,16746150,4550,4550,4550,4550,0
20230601,095500,16746150,4550,4550,4550,4550,0
20230601,095400,16746150,4550,4550,4550,4550,0
20230601,095300,16746150,4550,4550,4550,4550,0
20230601,095200,16746150,4550,4550,4550,4550,0
20230601,095100,16746150,4550,4550,4550,4550,0
20230601,095000,16746150,4550,4550,4550,4550,9
20230601,094900,16705200,4550,4550,4550,4550,62
20230601,094800,16423100,4550,4550,4550,4550,0
20230601,094700,16423100,4550,4550,4550,4550,279
20230601,094600,15153650,4550,4550,4550,4550,445
20230601,094500,13128900,4550,4555,4555,4550,855
20230601,094400,9238625,4570,4570,4570,4570,513
20230601,094300,6894215,4570,4570,4570,4570,257
20230601,094200,5719725,4570,4570,4570,4570,40
20230601,094100,5536925,4570,4570,4570,4570,0
20230601,094000,5536925,4570,4570,4570,4570,6
20230601,093900,5509505,4585,4585,4585,4585,0
20230601,093800,5509505,4585,4585,4585,4585,0
20230601,093700,5509505,4585,4585,4585,4585,0
20230601,093600,5509505,4585,4585,4585,4585,0
20230601,093500,5509505,4585,4585,4585,4585,1
20230601,093400,5504920,4570,4570,4570,4570,0
20230601,093300,5504920,4570,4570,4570,4570,0
20230601,093200,5504920,4570,4570,4570,4570,0
20230601,093100,5504920,4570,4570,4570,4570,0
20230601,093000,5504920,4570,4570,4570,4570,0
20230601,092900,5504920,4570,4570,4570,4570,0
20230601,092800,5504920,4570,4570,4570,4570,0
20230601,092700,5504920,4570,4570,4570,4570,0
20230601,092600,5504920,4570,4570,4570,4570,0
20230601,092500,5504920,4570,4570,4570,4570,0
20230601,092400,5504920,4570,4570,4570,4570,0
20230601,092300,5504920,4570,4570,4570,4570,0
20230601,092200,5504920,4570,4570,4570,4570,0
20230601,092100,5504920,4570,4570,4570,4570,59
20230601,092000,5235290,4555,4555,4555,4555,0
20230601,091900,5235290,4555,4560,4560,4555,1053
20230601,091800,437675,4590,4590,4590,4590,0
20230601,091700,437675,4590,4590,4590,4590,1
20230601,091600,433085,4595,4595,4595,4595,0
20230601,091500,433085,4595,4595,4595,4595,0
20230601,091400,433085,4595,4595,4595,4595,0
20230601,091300,433085,4595,4565,4595,4565,25
20230601,091200,318700,4555,4555,4555,4555,0
20230601,091100,318700,4555,4555,4555,4555,0
20230601,091000,318700,4555,4555,4555,4555,0
20230601,090900,318700,4555,4555,4555,4555,0
20230601,090800,318700,4555,4555,4555,4555,0
20230601,090700,318700,4555,4555,4555,4555,0
20230601,090600,318700,4555,4555,4555,4555,0
20230601,090500,318700,4555,4555,4555,4555,0
20230601,090400,318700,4555,4555,4555,4555,0
20230601,090300,318700,4555,4555,4555,4555,40
20230601,090200,136500,4550,4550,4550,4550,0
20230601,090100,136500,4550,4550,4550,4550,0
20230601,090000,136500,4550,4550,4550,4550,30