KissMeData/033320/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,215100,3506970180,5630,5630,5630,5630,26645
20230608,215000,3506970180,5630,5630,5630,5630,0
20230608,214900,3506970180,5630,5630,5630,5630,0
20230608,214800,3506970180,5630,5630,5630,5630,0
20230608,214700,3506970180,5630,5630,5630,5630,0
20230608,214600,3506970180,5630,5630,5630,5630,0
20230608,214500,3506970180,5630,5630,5630,5630,0
20230608,214400,3506970180,5630,5630,5630,5630,0
20230608,214300,3506970180,5630,5630,5630,5630,0
20230608,214200,3506970180,5630,5630,5630,5630,0
20230608,214100,3506970180,5630,5630,5630,5630,0
20230608,214000,3506970180,5630,5630,5630,5630,0
20230608,213900,3506970180,5630,5630,5630,5630,0
20230608,213800,3506970180,5630,5630,5630,5630,0
20230608,213700,3506970180,5630,5630,5630,5630,0
20230608,213600,3506970180,5630,5630,5630,5630,0
20230608,213500,3506970180,5630,5630,5630,5630,0
20230608,213400,3506970180,5630,5630,5630,5630,0
20230608,213300,3506970180,5630,5630,5630,5630,0
20230608,213200,3506970180,5630,5630,5630,5630,0
20230608,213100,3506970180,5630,5630,5630,5630,0
20230608,213000,3506970180,5630,5630,5630,5630,0
20230608,212900,3506970180,5630,5630,5630,5630,0
20230608,212800,3506970180,5630,5630,5630,5630,0
20230608,212700,3506970180,5630,5630,5630,5630,0
20230608,212600,3506970180,5630,5630,5630,5630,0
20230608,212500,3506970180,5630,5630,5630,5630,0
20230608,212400,3506970180,5630,5630,5630,5630,0
20230608,212300,3506970180,5630,5630,5630,5630,0
20230608,212200,3506970180,5630,5630,5630,5630,0
20230608,212100,3506970180,5630,5630,5630,5630,26645
20230608,212000,3506970180,5630,5630,5630,5630,0
20230608,211900,3506970180,5630,5630,5630,5630,0
20230608,211800,3506970180,5630,5630,5630,5630,0
20230608,211700,3506970180,5630,5630,5630,5630,0
20230608,211600,3506970180,5630,5630,5630,5630,0
20230608,211500,3506970180,5630,5630,5630,5630,0
20230608,211400,3506970180,5630,5630,5630,5630,0
20230608,211300,3506970180,5630,5630,5630,5630,0
20230608,211200,3506970180,5630,5630,5630,5630,0
20230608,211100,3506970180,5630,5630,5630,5630,0
20230608,211000,3506970180,5630,5630,5630,5630,0
20230608,210900,3506970180,5630,5630,5630,5630,0
20230608,210800,3506970180,5630,5630,5630,5630,0
20230608,210700,3506970180,5630,5630,5630,5630,0
20230608,210600,3506970180,5630,5630,5630,5630,0
20230608,210500,3506970180,5630,5630,5630,5630,0
20230608,210400,3506970180,5630,5630,5630,5630,0
20230608,210300,3506970180,5630,5630,5630,5630,0
20230608,210200,3506970180,5630,5630,5630,5630,0
20230608,210100,3506970180,5630,5630,5630,5630,0
20230608,210000,3506970180,5630,5630,5630,5630,0
20230608,205900,3506970180,5630,5630,5630,5630,0
20230608,205800,3506970180,5630,5630,5630,5630,0
20230608,205700,3506970180,5630,5630,5630,5630,0
20230608,205600,3506970180,5630,5630,5630,5630,0
20230608,205500,3506970180,5630,5630,5630,5630,0
20230608,205400,3506970180,5630,5630,5630,5630,0
20230608,205300,3506970180,5630,5630,5630,5630,0
20230608,205200,3506970180,5630,5630,5630,5630,0
20230608,205100,3506970180,5630,5630,5630,5630,26645
20230608,205000,3506970180,5630,5630,5630,5630,0
20230608,204900,3506970180,5630,5630,5630,5630,0
20230608,204800,3506970180,5630,5630,5630,5630,0
20230608,204700,3506970180,5630,5630,5630,5630,0
20230608,204600,3506970180,5630,5630,5630,5630,0
20230608,204500,3506970180,5630,5630,5630,5630,0
20230608,204400,3506970180,5630,5630,5630,5630,0
20230608,204300,3506970180,5630,5630,5630,5630,0
20230608,204200,3506970180,5630,5630,5630,5630,0
20230608,204100,3506970180,5630,5630,5630,5630,0
20230608,204000,3506970180,5630,5630,5630,5630,0
20230608,203900,3506970180,5630,5630,5630,5630,0
20230608,203800,3506970180,5630,5630,5630,5630,0
20230608,203700,3506970180,5630,5630,5630,5630,0
20230608,203600,3506970180,5630,5630,5630,5630,0
20230608,203500,3506970180,5630,5630,5630,5630,0
20230608,203400,3506970180,5630,5630,5630,5630,0
20230608,203300,3506970180,5630,5630,5630,5630,0
20230608,203200,3506970180,5630,5630,5630,5630,0
20230608,203100,3506970180,5630,5630,5630,5630,0
20230608,203000,3506970180,5630,5630,5630,5630,0
20230608,202900,3506970180,5630,5630,5630,5630,0
20230608,202800,3506970180,5630,5630,5630,5630,0
20230608,202700,3506970180,5630,5630,5630,5630,0
20230608,202600,3506970180,5630,5630,5630,5630,0
20230608,202500,3506970180,5630,5630,5630,5630,0
20230608,202400,3506970180,5630,5630,5630,5630,0
20230608,202300,3506970180,5630,5630,5630,5630,0
20230608,202200,3506970180,5630,5630,5630,5630,0
20230608,202100,3506970180,5630,5630,5630,5630,26645
20230608,202000,3506970180,5630,5630,5630,5630,0
20230608,201900,3506970180,5630,5630,5630,5630,0
20230608,201800,3506970180,5630,5630,5630,5630,0
20230608,201700,3506970180,5630,5630,5630,5630,0
20230608,201600,3506970180,5630,5630,5630,5630,0
20230608,201500,3506970180,5630,5630,5630,5630,0
20230608,201400,3506970180,5630,5630,5630,5630,0
20230608,201300,3506970180,5630,5630,5630,5630,0
20230608,201200,3506970180,5630,5630,5630,5630,0
20230608,201100,3506970180,5630,5630,5630,5630,0
20230608,201000,3506970180,5630,5630,5630,5630,0
20230608,200900,3506970180,5630,5630,5630,5630,0
20230608,200800,3506970180,5630,5630,5630,5630,0
20230608,200700,3506970180,5630,5630,5630,5630,0
20230608,200600,3506970180,5630,5630,5630,5630,0
20230608,200500,3506970180,5630,5630,5630,5630,0
20230608,200400,3506970180,5630,5630,5630,5630,0
20230608,200300,3506970180,5630,5630,5630,5630,0
20230608,200200,3506970180,5630,5630,5630,5630,0
20230608,200100,3506970180,5630,5630,5630,5630,0
20230608,200000,3506970180,5630,5630,5630,5630,0
20230608,195900,3506970180,5630,5630,5630,5630,0
20230608,195800,3506970180,5630,5630,5630,5630,0
20230608,195700,3506970180,5630,5630,5630,5630,0
20230608,195600,3506970180,5630,5630,5630,5630,0
20230608,195500,3506970180,5630,5630,5630,5630,0
20230608,195400,3506970180,5630,5630,5630,5630,0
20230608,195300,3506970180,5630,5630,5630,5630,0
20230608,195200,3506970180,5630,5630,5630,5630,0
20230608,195100,3506970180,5630,5630,5630,5630,26645
20230608,195000,3506970180,5630,5630,5630,5630,0
20230608,194900,3506970180,5630,5630,5630,5630,0
20230608,194800,3506970180,5630,5630,5630,5630,0
20230608,194700,3506970180,5630,5630,5630,5630,0
20230608,194600,3506970180,5630,5630,5630,5630,0
20230608,194500,3506970180,5630,5630,5630,5630,0
20230608,194400,3506970180,5630,5630,5630,5630,0
20230608,194300,3506970180,5630,5630,5630,5630,0
20230608,194200,3506970180,5630,5630,5630,5630,0
20230608,194100,3506970180,5630,5630,5630,5630,0
20230608,194000,3506970180,5630,5630,5630,5630,0
20230608,193900,3506970180,5630,5630,5630,5630,0
20230608,193800,3506970180,5630,5630,5630,5630,0
20230608,193700,3506970180,5630,5630,5630,5630,0
20230608,193600,3506970180,5630,5630,5630,5630,0
20230608,193500,3506970180,5630,5630,5630,5630,0
20230608,193400,3506970180,5630,5630,5630,5630,0
20230608,193300,3506970180,5630,5630,5630,5630,0
20230608,193200,3506970180,5630,5630,5630,5630,0
20230608,193100,3506970180,5630,5630,5630,5630,0
20230608,193000,3506970180,5630,5630,5630,5630,0
20230608,192900,3506970180,5630,5630,5630,5630,0
20230608,192800,3506970180,5630,5630,5630,5630,0
20230608,192700,3506970180,5630,5630,5630,5630,0
20230608,192600,3506970180,5630,5630,5630,5630,0
20230608,192500,3506970180,5630,5630,5630,5630,0
20230608,192400,3506970180,5630,5630,5630,5630,0
20230608,192300,3506970180,5630,5630,5630,5630,0
20230608,192200,3506970180,5630,5630,5630,5630,0
20230608,192100,3506970180,5630,5630,5630,5630,26645
20230608,192000,3506970180,5630,5630,5630,5630,0
20230608,191900,3506970180,5630,5630,5630,5630,0
20230608,191800,3506970180,5630,5630,5630,5630,0
20230608,191700,3506970180,5630,5630,5630,5630,0
20230608,191600,3506970180,5630,5630,5630,5630,0
20230608,191500,3506970180,5630,5630,5630,5630,0
20230608,191400,3506970180,5630,5630,5630,5630,0
20230608,191300,3506970180,5630,5630,5630,5630,0
20230608,191200,3506970180,5630,5630,5630,5630,0
20230608,191100,3506970180,5630,5630,5630,5630,0
20230608,191000,3506970180,5630,5630,5630,5630,0
20230608,190900,3506970180,5630,5630,5630,5630,0
20230608,190800,3506970180,5630,5630,5630,5630,0
20230608,190700,3506970180,5630,5630,5630,5630,0
20230608,190600,3506970180,5630,5630,5630,5630,0
20230608,190500,3506970180,5630,5630,5630,5630,0
20230608,190400,3506970180,5630,5630,5630,5630,0
20230608,190300,3506970180,5630,5630,5630,5630,0
20230608,190200,3506970180,5630,5630,5630,5630,0
20230608,190100,3506970180,5630,5630,5630,5630,0
20230608,190000,3506970180,5630,5630,5630,5630,0
20230608,185900,3506970180,5630,5630,5630,5630,0
20230608,185800,3506970180,5630,5630,5630,5630,0
20230608,185700,3506970180,5630,5630,5630,5630,0
20230608,185600,3506970180,5630,5630,5630,5630,0
20230608,185500,3506970180,5630,5630,5630,5630,0
20230608,185400,3506970180,5630,5630,5630,5630,0
20230608,185300,3506970180,5630,5630,5630,5630,0
20230608,185200,3506970180,5630,5630,5630,5630,0
20230608,185100,3506970180,5630,5630,5630,5630,26645
20230608,185000,3506970180,5630,5630,5630,5630,0
20230608,184900,3506970180,5630,5630,5630,5630,0
20230608,184800,3506970180,5630,5630,5630,5630,0
20230608,184700,3506970180,5630,5630,5630,5630,0
20230608,184600,3506970180,5630,5630,5630,5630,0
20230608,184500,3506970180,5630,5630,5630,5630,0
20230608,184400,3506970180,5630,5630,5630,5630,0
20230608,184300,3506970180,5630,5630,5630,5630,0
20230608,184200,3506970180,5630,5630,5630,5630,0
20230608,184100,3506970180,5630,5630,5630,5630,0
20230608,184000,3506970180,5630,5630,5630,5630,0
20230608,183900,3506970180,5630,5630,5630,5630,0
20230608,183800,3506970180,5630,5630,5630,5630,0
20230608,183700,3506970180,5630,5630,5630,5630,0
20230608,183600,3506970180,5630,5630,5630,5630,0
20230608,183500,3506970180,5630,5630,5630,5630,0
20230608,183400,3506970180,5630,5630,5630,5630,0
20230608,183300,3506970180,5630,5630,5630,5630,0
20230608,183200,3506970180,5630,5630,5630,5630,0
20230608,183100,3506970180,5630,5630,5630,5630,0
20230608,183000,3506970180,5630,5630,5630,5630,0
20230608,182900,3506970180,5630,5630,5630,5630,0
20230608,182800,3506970180,5630,5630,5630,5630,0
20230608,182700,3506970180,5630,5630,5630,5630,0
20230608,182600,3506970180,5630,5630,5630,5630,0
20230608,182500,3506970180,5630,5630,5630,5630,0
20230608,182400,3506970180,5630,5630,5630,5630,0
20230608,182300,3506970180,5630,5630,5630,5630,0
20230608,182200,3506970180,5630,5630,5630,5630,0
20230608,182100,3506970180,5630,5630,5630,5630,26645
20230608,182000,3506970180,5630,5630,5630,5630,0
20230608,181900,3506970180,5630,5630,5630,5630,0
20230608,181800,3506970180,5630,5630,5630,5630,0
20230608,181700,3506970180,5630,5630,5630,5630,0
20230608,181600,3506970180,5630,5630,5630,5630,0
20230608,181500,3506970180,5630,5630,5630,5630,0
20230608,181400,3506970180,5630,5630,5630,5630,0
20230608,181300,3506970180,5630,5630,5630,5630,0
20230608,181200,3506970180,5630,5630,5630,5630,0
20230608,181100,3506970180,5630,5630,5630,5630,0
20230608,181000,3506970180,5630,5630,5630,5630,0
20230608,180900,3506970180,5630,5630,5630,5630,0
20230608,180800,3506970180,5630,5630,5630,5630,0
20230608,180700,3506970180,5630,5630,5630,5630,0
20230608,180600,3506970180,5630,5630,5630,5630,0
20230608,180500,3506970180,5630,5630,5630,5630,0
20230608,180400,3506970180,5630,5630,5630,5630,0
20230608,180300,3506970180,5630,5630,5630,5630,0
20230608,180200,3506970180,5630,5630,5630,5630,0
20230608,180100,3506970180,5630,5630,5630,5630,0
20230608,180000,3506970180,5630,5630,5630,5630,0
20230608,175900,3506970180,5630,5630,5630,5630,0
20230608,175800,3506970180,5630,5630,5630,5630,0
20230608,175700,3506970180,5630,5630,5630,5630,0
20230608,175600,3506970180,5630,5630,5630,5630,0
20230608,175500,3506970180,5630,5630,5630,5630,0
20230608,175400,3506970180,5630,5630,5630,5630,0
20230608,175300,3506970180,5630,5630,5630,5630,0
20230608,175200,3506970180,5630,5630,5630,5630,0
20230608,175100,3506970180,5630,5630,5630,5630,26645
20230608,175000,3506970180,5630,5630,5630,5630,0
20230608,174900,3506970180,5630,5630,5630,5630,0
20230608,174800,3506970180,5630,5630,5630,5630,0
20230608,174700,3506970180,5630,5630,5630,5630,0
20230608,174600,3506970180,5630,5630,5630,5630,0
20230608,174500,3506970180,5630,5630,5630,5630,0
20230608,174400,3506970180,5630,5630,5630,5630,0
20230608,174300,3506970180,5630,5630,5630,5630,0
20230608,174200,3506970180,5630,5630,5630,5630,0
20230608,174100,3506970180,5630,5630,5630,5630,0
20230608,174000,3506970180,5630,5630,5630,5630,0
20230608,173900,3506970180,5630,5630,5630,5630,0
20230608,173800,3506970180,5630,5630,5630,5630,0
20230608,173700,3506970180,5630,5630,5630,5630,0
20230608,173600,3506970180,5630,5630,5630,5630,0
20230608,173500,3506970180,5630,5630,5630,5630,0
20230608,173400,3506970180,5630,5630,5630,5630,0
20230608,173300,3506970180,5630,5630,5630,5630,0
20230608,173200,3506970180,5630,5630,5630,5630,0
20230608,173100,3506970180,5630,5630,5630,5630,0
20230608,173000,3506970180,5630,5630,5630,5630,0
20230608,172900,3506970180,5630,5630,5630,5630,0
20230608,172800,3506970180,5630,5630,5630,5630,0
20230608,172700,3506970180,5630,5630,5630,5630,0
20230608,172600,3506970180,5630,5630,5630,5630,0
20230608,172500,3506970180,5630,5630,5630,5630,0
20230608,172400,3506970180,5630,5630,5630,5630,0
20230608,172300,3506970180,5630,5630,5630,5630,0
20230608,172200,3506970180,5630,5630,5630,5630,0
20230608,172100,3506970180,5630,5630,5630,5630,26645
20230608,172000,3506970180,5630,5630,5630,5630,0
20230608,171900,3506970180,5630,5630,5630,5630,0
20230608,171800,3506970180,5630,5630,5630,5630,0
20230608,171700,3506970180,5630,5630,5630,5630,0
20230608,171600,3506970180,5630,5630,5630,5630,0
20230608,171500,3506970180,5630,5630,5630,5630,0
20230608,171400,3506970180,5630,5630,5630,5630,0
20230608,171300,3506970180,5630,5630,5630,5630,0
20230608,171200,3506970180,5630,5630,5630,5630,0
20230608,171100,3506970180,5630,5630,5630,5630,0
20230608,171000,3506970180,5630,5630,5630,5630,0
20230608,170900,3506970180,5630,5630,5630,5630,0
20230608,170800,3506970180,5630,5630,5630,5630,0
20230608,170700,3506970180,5630,5630,5630,5630,0
20230608,170600,3506970180,5630,5630,5630,5630,0
20230608,170500,3506970180,5630,5630,5630,5630,0
20230608,170400,3506970180,5630,5630,5630,5630,0
20230608,170300,3506970180,5630,5630,5630,5630,0
20230608,170200,3506970180,5630,5630,5630,5630,0
20230608,170100,3506970180,5630,5630,5630,5630,0
20230608,170000,3506970180,5630,5630,5630,5630,0
20230608,165900,3506970180,5630,5630,5630,5630,0
20230608,165800,3506970180,5630,5630,5630,5630,0
20230608,165700,3506970180,5630,5630,5630,5630,0
20230608,165600,3506970180,5630,5630,5630,5630,0
20230608,165500,3506970180,5630,5630,5630,5630,0
20230608,165400,3506970180,5630,5630,5630,5630,0
20230608,165300,3506970180,5630,5630,5630,5630,0
20230608,165200,3506970180,5630,5630,5630,5630,0
20230608,165100,3506970180,5630,5630,5630,5630,26645
20230608,165000,3506970180,5630,5630,5630,5630,0
20230608,164900,3506970180,5630,5630,5630,5630,0
20230608,164800,3506970180,5630,5630,5630,5630,0
20230608,164700,3506970180,5630,5630,5630,5630,0
20230608,164600,3506970180,5630,5630,5630,5630,0
20230608,164500,3506970180,5630,5630,5630,5630,0
20230608,164400,3506970180,5630,5630,5630,5630,0
20230608,164300,3506970180,5630,5630,5630,5630,0
20230608,164200,3506970180,5630,5630,5630,5630,0
20230608,164100,3506970180,5630,5630,5630,5630,0
20230608,164000,3506970180,5630,5630,5630,5630,0
20230608,163900,3506970180,5630,5630,5630,5630,0
20230608,163800,3506970180,5630,5630,5630,5630,0
20230608,163700,3506970180,5630,5630,5630,5630,0
20230608,163600,3506970180,5630,5630,5630,5630,0
20230608,163500,3506970180,5630,5630,5630,5630,0
20230608,163400,3506970180,5630,5630,5630,5630,0
20230608,163300,3506970180,5630,5630,5630,5630,0
20230608,163200,3506970180,5630,5630,5630,5630,0
20230608,163100,3506970180,5630,5630,5630,5630,0
20230608,163000,3506970180,5630,5630,5630,5630,0
20230608,162900,3506970180,5630,5630,5630,5630,0
20230608,162800,3506970180,5630,5630,5630,5630,0
20230608,162700,3506970180,5630,5630,5630,5630,0
20230608,162600,3506970180,5630,5630,5630,5630,0
20230608,162500,3506970180,5630,5630,5630,5630,0
20230608,162400,3506970180,5630,5630,5630,5630,0
20230608,162300,3506970180,5630,5630,5630,5630,0
20230608,162200,3506970180,5630,5630,5630,5630,0
20230608,162100,3506970180,5630,5630,5630,5630,26645
20230608,162000,3506970180,5630,5630,5630,5630,0
20230608,161900,3506970180,5630,5630,5630,5630,0
20230608,161800,3506970180,5630,5630,5630,5630,0
20230608,161700,3506970180,5630,5630,5630,5630,0
20230608,161600,3506970180,5630,5630,5630,5630,0
20230608,161500,3506970180,5630,5630,5630,5630,0
20230608,161400,3506970180,5630,5630,5630,5630,0
20230608,161300,3506970180,5630,5630,5630,5630,0
20230608,161200,3506970180,5630,5630,5630,5630,0
20230608,161100,3506970180,5630,5630,5630,5630,0
20230608,161000,3506970180,5630,5630,5630,5630,0
20230608,160900,3506970180,5630,5630,5630,5630,0
20230608,160800,3506970180,5630,5630,5630,5630,0
20230608,160700,3506970180,5630,5630,5630,5630,0
20230608,160600,3506970180,5630,5630,5630,5630,0
20230608,160500,3506970180,5630,5630,5630,5630,0
20230608,160400,3506970180,5630,5630,5630,5630,0
20230608,160300,3506970180,5630,5630,5630,5630,0
20230608,160200,3506970180,5630,5630,5630,5630,0
20230608,160100,3506970180,5630,5630,5630,5630,0
20230608,160000,3506970180,5630,5630,5630,5630,0
20230608,155900,3506970180,5630,5630,5630,5630,0
20230608,155800,3506970180,5630,5630,5630,5630,0
20230608,155700,3506970180,5630,5630,5630,5630,0
20230608,155600,3506970180,5630,5630,5630,5630,0
20230608,155500,3506970180,5630,5630,5630,5630,0
20230608,155400,3506970180,5630,5630,5630,5630,0
20230608,155300,3506970180,5630,5630,5630,5630,0
20230608,155200,3506970180,5630,5630,5630,5630,0
20230608,155100,3506970180,5630,5630,5630,5630,26645
20230608,155000,3506970180,5630,5630,5630,5630,0
20230608,154900,3506970180,5630,5630,5630,5630,0
20230608,154800,3506970180,5630,5630,5630,5630,0
20230608,154700,3506970180,5630,5630,5630,5630,0
20230608,154600,3506970180,5630,5630,5630,5630,0
20230608,154500,3506970180,5630,5630,5630,5630,0
20230608,154400,3506970180,5630,5630,5630,5630,0
20230608,154300,3506970180,5630,5630,5630,5630,0
20230608,154200,3506970180,5630,5630,5630,5630,0
20230608,154100,3506970180,5630,5630,5630,5630,0
20230608,154000,3506970180,5630,5630,5630,5630,0
20230608,153900,3506970180,5630,5630,5630,5630,0
20230608,153800,3506970180,5630,5630,5630,5630,0
20230608,153700,3506970180,5630,5630,5630,5630,0
20230608,153600,3506970180,5630,5630,5630,5630,0
20230608,153500,3506970180,5630,5630,5630,5630,0
20230608,153400,3506970180,5630,5630,5630,5630,0
20230608,153300,3506970180,5630,5630,5630,5630,0
20230608,153200,3506970180,5630,5630,5630,5630,0
20230608,153100,3506970180,5630,5630,5630,5630,0
20230608,153000,3506970180,5630,5630,5630,5630,26645
20230608,152900,3356958830,5630,5630,5630,5630,0
20230608,152800,3356958830,5630,5630,5630,5630,0
20230608,152700,3356958830,5630,5630,5630,5630,0
20230608,152600,3356958830,5630,5630,5630,5630,0
20230608,152500,3356958830,5630,5630,5630,5630,0
20230608,152400,3356958830,5630,5630,5630,5630,0
20230608,152300,3356958830,5630,5630,5630,5630,0
20230608,152200,3356958830,5630,5630,5630,5630,0
20230608,152100,3356958830,5630,5630,5630,5630,0
20230608,152000,3356958830,5630,5630,5630,5630,0
20230608,151900,3356958830,5630,5650,5650,5630,3158
20230608,151800,3339120710,5640,5650,5650,5630,2823
20230608,151700,3323207260,5660,5650,5660,5640,2040
20230608,151600,3311683610,5650,5640,5650,5640,4316
20230608,151500,3287318910,5650,5640,5650,5630,1237
20230608,151400,3280336880,5630,5640,5640,5630,2221
20230608,151300,3267832130,5640,5640,5650,5630,883
20230608,151200,3262852690,5640,5630,5650,5630,580
20230608,151100,3259581410,5620,5630,5630,5620,2821
20230608,151000,3243700690,5660,5650,5660,5620,2189
20230608,150900,3231370840,5660,5660,5660,5620,6312
20230608,150800,3195825980,5660,5650,5670,5640,5471
20230608,150700,3164902130,5660,5650,5660,5650,3438
20230608,150600,3145447060,5660,5650,5660,5650,600
20230608,150500,3142056760,5650,5660,5660,5650,265
20230608,150400,3140558880,5650,5650,5650,5640,482
20230608,150300,3137836040,5640,5650,5650,5640,489
20230608,150200,3135074450,5650,5660,5660,5650,3395
20230608,150100,3115892150,5660,5660,5660,5650,476
20230608,150000,3113200170,5660,5670,5670,5660,2095
20230608,145900,3101342210,5670,5680,5680,5670,143
20230608,145800,3100531370,5670,5660,5670,5660,172
20230608,145700,3099557330,5670,5660,5670,5660,6758
20230608,145600,3061304510,5660,5660,5660,5650,68
20230608,145500,3060919660,5660,5670,5670,5660,4628
20230608,145400,3034723220,5670,5680,5680,5670,839
20230608,145300,3029961180,5690,5680,5690,5670,1558
20230608,145200,3021119490,5680,5670,5680,5670,490
20230608,145100,3018336400,5670,5670,5680,5660,169
20230608,145000,3017378330,5670,5670,5680,5670,986
20230608,144900,3011783210,5650,5660,5660,5650,118
20230608,144800,3011116300,5650,5660,5660,5650,378
20230608,144700,3008979950,5670,5670,5670,5650,118
20230608,144600,3008311480,5660,5670,5670,5660,3
20230608,144500,3008294480,5650,5670,5670,5650,346
20230608,144400,3006338430,5670,5650,5670,5650,40
20230608,144300,3006112410,5660,5670,5670,5660,79
20230608,144200,3005664900,5670,5660,5670,5660,41
20230608,144100,3005432830,5660,5660,5660,5660,103
20230608,144000,3004849850,5660,5660,5660,5660,201
20230608,143900,3003712190,5660,5650,5660,5650,610
20230608,143800,3000265680,5660,5660,5660,5660,5
20230608,143700,3000237380,5660,5660,5660,5660,258
20230608,143600,2998777100,5670,5660,5670,5650,63
20230608,143500,2998420530,5660,5650,5670,5650,2944
20230608,143400,2981756670,5660,5660,5660,5650,169
20230608,143300,2980800930,5660,5660,5660,5660,36
20230608,143200,2980597170,5650,5640,5650,5640,726
20230608,143100,2976498270,5650,5650,5650,5650,368
20230608,143000,2974419070,5650,5650,5650,5650,90
20230608,142900,2973910570,5650,5650,5650,5650,236
20230608,142800,2972577170,5660,5650,5660,5650,96
20230608,142700,2972034210,5650,5660,5660,5650,177
20230608,142600,2971034150,5650,5650,5660,5650,146
20230608,142500,2970209200,5660,5660,5660,5660,0
20230608,142400,2970209200,5660,5660,5660,5660,1
20230608,142300,2970203540,5660,5660,5660,5660,52
20230608,142200,2969909220,5660,5660,5660,5660,0
20230608,142100,2969909220,5660,5650,5660,5650,346
20230608,142000,2967954310,5640,5630,5640,5630,1898
20230608,141900,2957249600,5640,5640,5640,5630,1803
20230608,141800,2947090680,5640,5640,5640,5630,291
20230608,141700,2945450220,5650,5640,5650,5640,140
20230608,141600,2944660610,5630,5640,5640,5630,4671
20230608,141500,2918362750,5640,5640,5640,5640,715
20230608,141400,2914330150,5640,5640,5640,5640,26
20230608,141300,2914183510,5640,5650,5650,5640,1183
20230608,141200,2907511380,5650,5650,5650,5650,6
20230608,141100,2907477480,5650,5640,5650,5640,210
20230608,141000,2906293030,5650,5650,5650,5640,511
20230608,140900,2903408890,5640,5650,5650,5640,686
20230608,140800,2899539800,5640,5650,5650,5640,429
20230608,140700,2897120190,5640,5650,5650,5640,895
20230608,140600,2892072340,5640,5650,5650,5640,114
20230608,140500,2891428260,5640,5640,5640,5640,66
20230608,140400,2891056020,5650,5660,5660,5650,156
20230608,140300,2890174400,5660,5650,5660,5650,1112
20230608,140200,2883890580,5650,5640,5650,5640,1073
20230608,140100,2877828840,5630,5630,5630,5620,1981
20230608,140000,2866693420,5640,5630,5640,5620,228
20230608,135900,2865411440,5640,5640,5640,5630,1491
20230608,135800,2857016230,5650,5640,5650,5640,141
20230608,135700,2856220940,5640,5640,5640,5640,111
20230608,135600,2855594900,5640,5640,5640,5640,10
20230608,135500,2855538500,5640,5630,5640,5620,930
20230608,135400,2850303710,5620,5630,5640,5620,4083
20230608,135300,2827316450,5640,5630,5640,5630,138
20230608,135200,2826539170,5630,5640,5640,5630,2495
20230608,135100,2812482350,5640,5640,5640,5640,350
20230608,135000,2810508350,5630,5630,5630,5630,337
20230608,134900,2808611040,5630,5630,5630,5630,659
20230608,134800,2804900870,5650,5640,5650,5640,357
20230608,134700,2802887260,5640,5640,5640,5630,5030
20230608,134600,2774565670,5640,5640,5640,5640,220
20230608,134500,2773324870,5640,5650,5650,5640,2740
20230608,134400,2757869150,5650,5640,5650,5640,360
20230608,134300,2755835250,5640,5650,5650,5640,50
20230608,134200,2755553150,5650,5640,5650,5640,793
20230608,134100,2751076490,5650,5650,5650,5650,449
20230608,134000,2748539640,5650,5650,5650,5650,0
20230608,133900,2748539640,5650,5650,5650,5640,341
20230608,133800,2746615000,5650,5640,5650,5640,442
20230608,133700,2744122110,5640,5650,5650,5640,87
20230608,133600,2743631060,5640,5650,5650,5640,16
20230608,133500,2743540670,5650,5640,5650,5640,446
20230608,133400,2741025130,5640,5650,5650,5640,1433
20230608,133300,2732941250,5650,5650,5660,5650,2948
20230608,133200,2716285040,5650,5650,5650,5650,1147
20230608,133100,2709804490,5660,5660,5660,5650,224
20230608,133000,2708537100,5650,5650,5660,5650,604
20230608,132900,2705123990,5650,5650,5650,5640,426
20230608,132800,2702717160,5650,5640,5650,5640,479
20230608,132700,2700014600,5650,5650,5650,5650,4
20230608,132600,2699992000,5650,5650,5650,5650,308
20230608,132500,2698251800,5650,5640,5650,5640,197
20230608,132400,2697140420,5650,5650,5650,5650,300
20230608,132300,2695445420,5650,5650,5650,5650,800
20230608,132200,2690925420,5640,5640,5640,5640,174
20230608,132100,2689944060,5640,5640,5640,5640,100
20230608,132000,2689380060,5640,5650,5650,5640,506
20230608,131900,2686526170,5650,5640,5650,5640,137
20230608,131800,2685752490,5650,5650,5650,5650,284
20230608,131700,2684147890,5660,5660,5660,5650,688
20230608,131600,2680255670,5650,5650,5650,5640,1131
20230608,131500,2673871160,5660,5650,5660,5650,658
20230608,131400,2670153430,5660,5650,5660,5650,33
20230608,131300,2669966970,5650,5650,5650,5650,611
20230608,131200,2666514820,5650,5660,5660,5650,284
20230608,131100,2664909910,5660,5650,5660,5650,497
20230608,131000,2662101820,5660,5660,5660,5650,673
20230608,130900,2658294370,5660,5650,5660,5650,27
20230608,130800,2658141740,5660,5650,5660,5650,39
20230608,130700,2657921270,5650,5650,5650,5650,499
20230608,130600,2655101920,5650,5650,5650,5650,250
20230608,130500,2653689420,5660,5650,5660,5650,303
20230608,130400,2651977440,5650,5650,5650,5650,2714
20230608,130300,2636643340,5660,5670,5670,5660,5463
20230608,130200,2605722320,5670,5670,5670,5660,48
20230608,130100,2605450610,5660,5660,5660,5660,22
20230608,130000,2605326090,5670,5660,5670,5660,88
20230608,125900,2604827340,5670,5670,5670,5660,292
20230608,125800,2603172160,5660,5670,5670,5660,335
20230608,125700,2601275820,5670,5670,5680,5670,398
20230608,125600,2599019010,5670,5670,5670,5670,1364
20230608,125500,2591285130,5670,5670,5680,5670,1377
20230608,125400,2583477350,5670,5670,5680,5670,443
20230608,125300,2580961540,5680,5670,5680,5670,693
20230608,125200,2577030230,5670,5670,5670,5670,27
20230608,125100,2576877140,5670,5670,5670,5670,644
20230608,125000,2573225660,5670,5670,5670,5670,38
20230608,124900,2573010200,5670,5670,5670,5670,449
20230608,124800,2570464370,5670,5670,5670,5670,610
20230608,124700,2567005670,5680,5680,5680,5670,85
20230608,124600,2566523700,5670,5680,5680,5670,1630
20230608,124500,2557280050,5680,5670,5680,5670,660
20230608,124400,2553531860,5670,5660,5670,5660,384
20230608,124300,2551354590,5670,5660,5670,5650,1282
20230608,124200,2544099550,5660,5670,5670,5660,1714
20230608,124100,2534398290,5670,5670,5670,5670,1300
20230608,124000,2527027290,5670,5670,5670,5670,259
20230608,123900,2525558760,5670,5670,5670,5670,164
20230608,123800,2524628880,5680,5680,5680,5670,1453
20230608,123700,2516376310,5680,5690,5690,5680,3025
20230608,123600,2499191940,5690,5680,5690,5680,21
20230608,123500,2499072490,5680,5680,5680,5680,44
20230608,123400,2498822570,5690,5680,5690,5680,74
20230608,123300,2498402240,5680,5670,5680,5670,1143
20230608,123200,2491912000,5670,5690,5690,5670,306
20230608,123100,2490176860,5670,5680,5680,5670,245
20230608,123000,2488785660,5680,5680,5680,5680,42
20230608,122900,2488547100,5680,5680,5680,5680,201
20230608,122800,2487405420,5680,5670,5680,5670,953
20230608,122700,2481996650,5680,5680,5680,5680,10
20230608,122600,2481939850,5670,5670,5670,5670,186
20230608,122500,2480885230,5670,5670,5670,5670,120
20230608,122400,2480204830,5660,5660,5660,5660,221
20230608,122300,2478953970,5670,5670,5670,5670,375
20230608,122200,2476827720,5670,5670,5670,5670,100
20230608,122100,2476260720,5670,5670,5670,5670,1
20230608,122000,2476255050,5660,5670,5670,5660,218
20230608,121900,2475019500,5670,5670,5670,5670,29
20230608,121800,2474855070,5660,5660,5660,5660,28
20230608,121700,2474696590,5660,5660,5660,5660,0
20230608,121600,2474696590,5660,5670,5670,5660,1124
20230608,121500,2468334720,5670,5670,5670,5670,100
20230608,121400,2467767720,5670,5670,5670,5670,0
20230608,121300,2467767720,5670,5670,5670,5670,51
20230608,121200,2467478550,5670,5660,5670,5660,116
20230608,121100,2466821450,5660,5670,5670,5660,70
20230608,121000,2466425240,5670,5670,5670,5670,3
20230608,120900,2466408230,5660,5660,5660,5660,0
20230608,120800,2466408230,5660,5670,5670,5660,441
20230608,120700,2463909760,5680,5680,5680,5680,12
20230608,120600,2463841600,5680,5680,5680,5680,1
20230608,120500,2463835920,5680,5680,5680,5680,110
20230608,120400,2463211120,5680,5680,5680,5680,16
20230608,120300,2463120240,5680,5670,5680,5670,41
20230608,120200,2462887750,5680,5680,5690,5680,41
20230608,120100,2462654730,5690,5690,5690,5690,245
20230608,120000,2461260680,5680,5680,5680,5680,17
20230608,115900,2461164120,5690,5690,5690,5670,382
20230608,115800,2458992680,5670,5670,5670,5670,0
20230608,115700,2458992680,5670,5680,5680,5670,598
20230608,115600,2455601010,5680,5680,5690,5680,84
20230608,115500,2455123860,5680,5690,5700,5680,2361
20230608,115400,2441710880,5700,5700,5700,5700,0
20230608,115300,2441710880,5700,5690,5700,5690,2912
20230608,115200,2425122490,5690,5690,5690,5690,1827
20230608,115100,2414726860,5690,5690,5690,5690,2400
20230608,115000,2401070860,5690,5690,5690,5690,68
20230608,114900,2400683940,5680,5680,5680,5680,4495
20230608,114800,2375152340,5680,5670,5680,5670,1489
20230608,114700,2366709680,5670,5670,5670,5670,110
20230608,114600,2366085980,5670,5670,5670,5670,2272
20230608,114500,2353203740,5670,5670,5670,5670,2
20230608,114400,2353192400,5660,5660,5660,5660,95
20230608,114300,2352654700,5670,5670,5670,5670,50
20230608,114200,2352371200,5660,5670,5670,5660,17
20230608,114100,2352274970,5660,5660,5660,5660,178
20230608,114000,2351267490,5660,5670,5670,5660,202
20230608,113900,2350122170,5670,5670,5670,5670,42
20230608,113800,2349884030,5670,5670,5670,5670,20
20230608,113700,2349770630,5650,5660,5660,5650,370
20230608,113600,2347678330,5670,5670,5670,5670,101
20230608,113500,2347105660,5650,5670,5670,5650,329
20230608,113400,2345244600,5670,5670,5670,5670,426
20230608,113300,2342829180,5670,5660,5670,5660,66
20230608,113200,2342455520,5650,5660,5670,5650,667
20230608,113100,2338684280,5660,5660,5660,5660,1197
20230608,113000,2331909260,5670,5670,5670,5670,21
20230608,112900,2331790190,5660,5670,5670,5660,660
20230608,112800,2328054070,5670,5670,5670,5670,100
20230608,112700,2327487070,5670,5660,5670,5660,529
20230608,112600,2324490920,5660,5660,5660,5650,9
20230608,112500,2324439990,5650,5660,5660,5650,860
20230608,112400,2319580700,5670,5670,5670,5670,12
20230608,112300,2319512660,5670,5670,5670,5670,2
20230608,112200,2319501320,5670,5670,5670,5670,10
20230608,112100,2319444620,5670,5670,5670,5670,0
20230608,112000,2319444620,5670,5670,5670,5640,3003
20230608,111900,2302507440,5640,5660,5660,5640,2069
20230608,111800,2290809790,5640,5650,5650,5640,4849
20230608,111700,2263441430,5660,5660,5660,5660,3
20230608,111600,2263424450,5660,5650,5660,5640,2007
20230608,111500,2252100580,5650,5650,5650,5650,2
20230608,111400,2252089280,5660,5650,5660,5650,41
20230608,111300,2251857580,5660,5670,5670,5660,12
20230608,111200,2251789620,5650,5660,5660,5650,355
20230608,111100,2249783770,5650,5650,5650,5650,529
20230608,111000,2246794920,5650,5670,5670,5650,370
20230608,110900,2244704020,5650,5650,5650,5650,1
20230608,110800,2244698370,5650,5650,5650,5650,0
20230608,110700,2244698370,5650,5650,5650,5650,200
20230608,110600,2243568370,5640,5670,5670,5640,3542
20230608,110500,2223548640,5670,5660,5670,5660,264
20230608,110400,2222051770,5660,5660,5660,5660,0
20230608,110300,2222051770,5660,5660,5660,5660,6
20230608,110200,2222017810,5660,5660,5660,5660,0
20230608,110100,2222017810,5660,5660,5660,5660,725
20230608,110000,2217914310,5660,5670,5680,5630,13938
20230608,105900,2139185940,5660,5660,5660,5660,0
20230608,105800,2139185940,5660,5680,5680,5660,476
20230608,105700,2136489680,5670,5670,5670,5670,856
20230608,105600,2131636160,5670,5670,5680,5670,202
20230608,105500,2130488820,5680,5680,5680,5680,152
20230608,105400,2129625460,5680,5680,5680,5680,386
20230608,105300,2127432980,5670,5660,5670,5660,221
20230608,105200,2126180010,5670,5660,5670,5660,144
20230608,105100,2125364270,5660,5670,5670,5660,423
20230608,105000,2122966480,5670,5680,5680,5670,167
20230608,104900,2122019510,5680,5670,5680,5670,645
20230608,104800,2118356150,5670,5670,5670,5670,1034
20230608,104700,2112493370,5670,5690,5690,5670,2049
20230608,104600,2100855330,5690,5670,5690,5670,140
20230608,104500,2100060130,5670,5680,5680,5670,9
20230608,104400,2100009090,5670,5670,5670,5670,35
20230608,104300,2099810640,5670,5670,5670,5670,995
20230608,104200,2094168990,5670,5670,5670,5670,3
20230608,104100,2094151980,5660,5700,5700,5660,1047
20230608,104000,2088218160,5670,5690,5690,5670,261
20230608,103900,2086733110,5680,5680,5680,5680,364
20230608,103800,2084665590,5680,5670,5680,5670,67
20230608,103700,2084285480,5680,5680,5690,5680,463
20230608,103600,2081653340,5680,5680,5690,5680,372
20230608,103500,2079539230,5690,5680,5690,5680,30
20230608,103400,2079368800,5690,5670,5690,5670,175
20230608,103300,2078376240,5680,5680,5680,5680,0
20230608,103200,2078376240,5680,5680,5690,5680,3300
20230608,103100,2059629240,5680,5690,5690,5680,229
20230608,103000,2058326810,5680,5670,5680,5670,1222
20230608,102900,2051387290,5670,5660,5670,5640,2769
20230608,102800,2035700350,5640,5650,5660,5640,2382
20230608,102700,2022257920,5630,5640,5640,5630,4016
20230608,102600,1999625310,5680,5670,5680,5640,5557
20230608,102500,1968223310,5670,5670,5670,5660,794
20230608,102400,1963721360,5670,5670,5670,5670,324
20230608,102300,1961884280,5670,5670,5670,5670,0
20230608,102200,1961884280,5670,5670,5670,5670,259
20230608,102100,1960415750,5670,5670,5670,5670,0
20230608,102000,1960415750,5670,5670,5670,5670,207
20230608,101900,1959242060,5670,5670,5670,5670,249
20230608,101800,1957830230,5670,5670,5670,5670,400
20230608,101700,1955562230,5680,5680,5680,5680,4
20230608,101600,1955539510,5680,5680,5680,5680,941
20230608,101500,1950194630,5680,5680,5690,5680,177
20230608,101400,1949189260,5680,5680,5680,5680,500
20230608,101300,1946349260,5680,5680,5680,5680,68
20230608,101200,1945963020,5680,5680,5680,5680,408
20230608,101100,1943645580,5680,5680,5690,5680,501
20230608,101000,1940799530,5680,5670,5680,5670,384
20230608,100900,1938622240,5680,5670,5680,5670,258
20230608,100800,1937156940,5680,5660,5700,5650,1300
20230608,100700,1929759020,5660,5670,5690,5650,3356
20230608,100600,1910685180,5670,5660,5670,5650,869
20230608,100500,1905768720,5660,5650,5660,5640,750
20230608,100400,1901527310,5640,5650,5650,5640,150
20230608,100300,1900680430,5650,5650,5650,5640,710
20230608,100200,1896669230,5650,5640,5660,5640,6724
20230608,100100,1858642920,5650,5640,5650,5640,327
20230608,100000,1856798390,5640,5640,5640,5640,28
20230608,095900,1856640470,5640,5660,5660,5640,258
20230608,095800,1855184840,5660,5640,5660,5640,235
20230608,095700,1853855170,5630,5640,5640,5630,2126
20230608,095600,1841870760,5650,5640,5660,5630,876
20230608,095500,1836928670,5640,5650,5650,5630,5810
20230608,095400,1804189830,5650,5650,5650,5650,265
20230608,095300,1802692580,5650,5650,5650,5640,1276
20230608,095200,1795493880,5650,5640,5650,5630,15808
20230608,095100,1706490590,5630,5670,5670,5630,9528
20230608,095000,1652696400,5670,5660,5670,5650,2630
20230608,094900,1637832870,5660,5660,5660,5660,1108
20230608,094800,1631561590,5680,5670,5680,5660,314
20230608,094700,1629782090,5660,5660,5660,5660,413
20230608,094600,1627444510,5660,5680,5680,5660,422
20230608,094500,1625049390,5660,5660,5660,5650,2000
20230608,094400,1613729410,5660,5680,5680,5660,846
20230608,094300,1608940560,5670,5670,5680,5670,733
20230608,094200,1604784380,5670,5670,5670,5670,627
20230608,094100,1601229290,5680,5670,5680,5650,9672
20230608,094000,1546479100,5670,5680,5680,5660,6252
20230608,093900,1511076230,5680,5680,5680,5680,712
20230608,093800,1507032070,5690,5710,5710,5690,11112
20230608,093700,1443695170,5700,5700,5710,5700,607
20230608,093600,1440235070,5700,5710,5710,5700,2172
20230608,093500,1427835210,5710,5710,5710,5710,797
20230608,093400,1423284340,5710,5730,5730,5710,14
20230608,093300,1423204280,5730,5710,5730,5710,186
20230608,093200,1422140200,5710,5730,5730,5710,623
20230608,093100,1418582460,5730,5720,5730,5710,125
20230608,093000,1417866740,5710,5720,5720,5710,1706
20230608,092900,1408112090,5720,5720,5730,5720,1293
20230608,092800,1400714580,5730,5720,5730,5710,1886
20230608,092700,1389909940,5720,5720,5730,5720,1220
20230608,092600,1382930040,5710,5710,5710,5710,1412
20230608,092500,1374867520,5720,5730,5730,5720,3488
20230608,092400,1354905060,5730,5720,5730,5720,4703
20230608,092300,1327957420,5720,5730,5730,5720,3275
20230608,092200,1309224260,5740,5690,5740,5690,4190
20230608,092100,1285274480,5700,5700,5710,5690,7144
20230608,092000,1244553640,5700,5690,5710,5690,13074
20230608,091900,1170037280,5680,5660,5680,5650,6198
20230608,091800,1134867310,5660,5660,5660,5650,1646
20230608,091700,1125563840,5650,5650,5660,5640,3204
20230608,091600,1107442680,5640,5640,5640,5630,5971
20230608,091500,1073811530,5640,5650,5650,5630,4876
20230608,091400,1046326670,5650,5660,5660,5630,10055
20230608,091300,989603040,5640,5660,5670,5640,9058
20230608,091200,938394750,5650,5650,5670,5650,4637
20230608,091100,912159730,5670,5680,5680,5650,16865
20230608,091000,816529020,5690,5700,5700,5690,3743
20230608,090900,795228490,5700,5690,5710,5680,1773
20230608,090800,785133270,5690,5720,5720,5690,9875
20230608,090700,728850910,5710,5720,5750,5700,8669
20230608,090600,679316610,5710,5730,5730,5700,6320
20230608,090500,643208460,5730,5770,5780,5730,8489
20230608,090400,594422450,5780,5790,5790,5750,7319
20230608,090300,552215680,5780,5750,5790,5740,14567
20230608,090200,468151760,5740,5750,5760,5710,9285
20230608,090100,414943920,5740,5740,5760,5730,12506
20230608,090000,343077780,5740,5650,5760,5650,60156