KissMeData/168490/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190900,41384320,2170,2170,2170,2170,4001
20230605,190800,41384320,2170,2170,2170,2170,0
20230605,190700,41384320,2170,2170,2170,2170,0
20230605,190600,41384320,2170,2170,2170,2170,0
20230605,190500,41384320,2170,2170,2170,2170,0
20230605,190400,41384320,2170,2170,2170,2170,0
20230605,190300,41384320,2170,2170,2170,2170,0
20230605,190200,41384320,2170,2170,2170,2170,0
20230605,190100,41384320,2170,2170,2170,2170,0
20230605,190000,41384320,2170,2170,2170,2170,0
20230605,185900,41384320,2170,2170,2170,2170,0
20230605,185800,41384320,2170,2170,2170,2170,0
20230605,185700,41384320,2170,2170,2170,2170,0
20230605,185600,41384320,2170,2170,2170,2170,0
20230605,185500,41384320,2170,2170,2170,2170,0
20230605,185400,41384320,2170,2170,2170,2170,0
20230605,185300,41384320,2170,2170,2170,2170,0
20230605,185200,41384320,2170,2170,2170,2170,0
20230605,185100,41384320,2170,2170,2170,2170,0
20230605,185000,41384320,2170,2170,2170,2170,0
20230605,184900,41384320,2170,2170,2170,2170,0
20230605,184800,41384320,2170,2170,2170,2170,0
20230605,184700,41384320,2170,2170,2170,2170,0
20230605,184600,41384320,2170,2170,2170,2170,0
20230605,184500,41384320,2170,2170,2170,2170,0
20230605,184400,41384320,2170,2170,2170,2170,0
20230605,184300,41384320,2170,2170,2170,2170,0
20230605,184200,41384320,2170,2170,2170,2170,0
20230605,184100,41384320,2170,2170,2170,2170,0
20230605,184000,41384320,2170,2170,2170,2170,0
20230605,183900,41384320,2170,2170,2170,2170,4001
20230605,183800,41384320,2170,2170,2170,2170,0
20230605,183700,41384320,2170,2170,2170,2170,0
20230605,183600,41384320,2170,2170,2170,2170,0
20230605,183500,41384320,2170,2170,2170,2170,0
20230605,183400,41384320,2170,2170,2170,2170,0
20230605,183300,41384320,2170,2170,2170,2170,0
20230605,183200,41384320,2170,2170,2170,2170,0
20230605,183100,41384320,2170,2170,2170,2170,0
20230605,183000,41384320,2170,2170,2170,2170,0
20230605,182900,41384320,2170,2170,2170,2170,0
20230605,182800,41384320,2170,2170,2170,2170,0
20230605,182700,41384320,2170,2170,2170,2170,0
20230605,182600,41384320,2170,2170,2170,2170,0
20230605,182500,41384320,2170,2170,2170,2170,0
20230605,182400,41384320,2170,2170,2170,2170,0
20230605,182300,41384320,2170,2170,2170,2170,0
20230605,182200,41384320,2170,2170,2170,2170,0
20230605,182100,41384320,2170,2170,2170,2170,0
20230605,182000,41384320,2170,2170,2170,2170,0
20230605,181900,41384320,2170,2170,2170,2170,0
20230605,181800,41384320,2170,2170,2170,2170,0
20230605,181700,41384320,2170,2170,2170,2170,0
20230605,181600,41384320,2170,2170,2170,2170,0
20230605,181500,41384320,2170,2170,2170,2170,0
20230605,181400,41384320,2170,2170,2170,2170,0
20230605,181300,41384320,2170,2170,2170,2170,0
20230605,181200,41384320,2170,2170,2170,2170,0
20230605,181100,41384320,2170,2170,2170,2170,0
20230605,181000,41384320,2170,2170,2170,2170,0
20230605,180900,41384320,2170,2170,2170,2170,4001
20230605,180800,41384320,2170,2170,2170,2170,0
20230605,180700,41384320,2170,2170,2170,2170,0
20230605,180600,41384320,2170,2170,2170,2170,0
20230605,180500,41384320,2170,2170,2170,2170,0
20230605,180400,41384320,2170,2170,2170,2170,0
20230605,180300,41384320,2170,2170,2170,2170,0
20230605,180200,41384320,2170,2170,2170,2170,0
20230605,180100,41384320,2170,2170,2170,2170,0
20230605,180000,41384320,2170,2170,2170,2170,0
20230605,175900,41384320,2170,2170,2170,2170,0
20230605,175800,41384320,2170,2170,2170,2170,0
20230605,175700,41384320,2170,2170,2170,2170,0
20230605,175600,41384320,2170,2170,2170,2170,0
20230605,175500,41384320,2170,2170,2170,2170,0
20230605,175400,41384320,2170,2170,2170,2170,0
20230605,175300,41384320,2170,2170,2170,2170,0
20230605,175200,41384320,2170,2170,2170,2170,0
20230605,175100,41384320,2170,2170,2170,2170,0
20230605,175000,41384320,2170,2170,2170,2170,0
20230605,174900,41384320,2170,2170,2170,2170,0
20230605,174800,41384320,2170,2170,2170,2170,0
20230605,174700,41384320,2170,2170,2170,2170,0
20230605,174600,41384320,2170,2170,2170,2170,0
20230605,174500,41384320,2170,2170,2170,2170,0
20230605,174400,41384320,2170,2170,2170,2170,0
20230605,174300,41384320,2170,2170,2170,2170,0
20230605,174200,41384320,2170,2170,2170,2170,0
20230605,174100,41384320,2170,2170,2170,2170,0
20230605,174000,41384320,2170,2170,2170,2170,0
20230605,173900,41384320,2170,2170,2170,2170,4001
20230605,173800,41384320,2170,2170,2170,2170,0
20230605,173700,41384320,2170,2170,2170,2170,0
20230605,173600,41384320,2170,2170,2170,2170,0
20230605,173500,41384320,2170,2170,2170,2170,0
20230605,173400,41384320,2170,2170,2170,2170,0
20230605,173300,41384320,2170,2170,2170,2170,0
20230605,173200,41384320,2170,2170,2170,2170,0
20230605,173100,41384320,2170,2170,2170,2170,0
20230605,173000,41384320,2170,2170,2170,2170,0
20230605,172900,41384320,2170,2170,2170,2170,0
20230605,172800,41384320,2170,2170,2170,2170,0
20230605,172700,41384320,2170,2170,2170,2170,0
20230605,172600,41384320,2170,2170,2170,2170,0
20230605,172500,41384320,2170,2170,2170,2170,0
20230605,172400,41384320,2170,2170,2170,2170,0
20230605,172300,41384320,2170,2170,2170,2170,0
20230605,172200,41384320,2170,2170,2170,2170,0
20230605,172100,41384320,2170,2170,2170,2170,0
20230605,172000,41384320,2170,2170,2170,2170,0
20230605,171900,41384320,2170,2170,2170,2170,0
20230605,171800,41384320,2170,2170,2170,2170,0
20230605,171700,41384320,2170,2170,2170,2170,0
20230605,171600,41384320,2170,2170,2170,2170,0
20230605,171500,41384320,2170,2170,2170,2170,0
20230605,171400,41384320,2170,2170,2170,2170,0
20230605,171300,41384320,2170,2170,2170,2170,0
20230605,171200,41384320,2170,2170,2170,2170,0
20230605,171100,41384320,2170,2170,2170,2170,0
20230605,171000,41384320,2170,2170,2170,2170,0
20230605,170900,41384320,2170,2170,2170,2170,4001
20230605,170800,41384320,2170,2170,2170,2170,0
20230605,170700,41384320,2170,2170,2170,2170,0
20230605,170600,41384320,2170,2170,2170,2170,0
20230605,170500,41384320,2170,2170,2170,2170,0
20230605,170400,41384320,2170,2170,2170,2170,0
20230605,170300,41384320,2170,2170,2170,2170,0
20230605,170200,41384320,2170,2170,2170,2170,0
20230605,170100,41384320,2170,2170,2170,2170,0
20230605,170000,41384320,2170,2170,2170,2170,0
20230605,165900,41384320,2170,2170,2170,2170,0
20230605,165800,41384320,2170,2170,2170,2170,0
20230605,165700,41384320,2170,2170,2170,2170,0
20230605,165600,41384320,2170,2170,2170,2170,0
20230605,165500,41384320,2170,2170,2170,2170,0
20230605,165400,41384320,2170,2170,2170,2170,0
20230605,165300,41384320,2170,2170,2170,2170,0
20230605,165200,41384320,2170,2170,2170,2170,0
20230605,165100,41384320,2170,2170,2170,2170,0
20230605,165000,41384320,2170,2170,2170,2170,0
20230605,164900,41384320,2170,2170,2170,2170,0
20230605,164800,41384320,2170,2170,2170,2170,0
20230605,164700,41384320,2170,2170,2170,2170,0
20230605,164600,41384320,2170,2170,2170,2170,0
20230605,164500,41384320,2170,2170,2170,2170,0
20230605,164400,41384320,2170,2170,2170,2170,0
20230605,164300,41384320,2170,2170,2170,2170,0
20230605,164200,41384320,2170,2170,2170,2170,0
20230605,164100,41384320,2170,2170,2170,2170,0
20230605,164000,41384320,2170,2170,2170,2170,0
20230605,163900,41384320,2170,2170,2170,2170,4001
20230605,163800,41384320,2170,2170,2170,2170,0
20230605,163700,41384320,2170,2170,2170,2170,0
20230605,163600,41384320,2170,2170,2170,2170,0
20230605,163500,41384320,2170,2170,2170,2170,0
20230605,163400,41384320,2170,2170,2170,2170,0
20230605,163300,41384320,2170,2170,2170,2170,0
20230605,163200,41384320,2170,2170,2170,2170,0
20230605,163100,41384320,2170,2170,2170,2170,0
20230605,163000,41384320,2170,2170,2170,2170,0
20230605,162900,41384320,2170,2170,2170,2170,0
20230605,162800,41384320,2170,2170,2170,2170,0
20230605,162700,41384320,2170,2170,2170,2170,0
20230605,162600,41384320,2170,2170,2170,2170,0
20230605,162500,41384320,2170,2170,2170,2170,0
20230605,162400,41384320,2170,2170,2170,2170,0
20230605,162300,41384320,2170,2170,2170,2170,0
20230605,162200,41384320,2170,2170,2170,2170,0
20230605,162100,41384320,2170,2170,2170,2170,0
20230605,162000,41384320,2170,2170,2170,2170,0
20230605,161900,41384320,2170,2170,2170,2170,0
20230605,161800,41384320,2170,2170,2170,2170,0
20230605,161700,41384320,2170,2170,2170,2170,0
20230605,161600,41384320,2170,2170,2170,2170,0
20230605,161500,41384320,2170,2170,2170,2170,0
20230605,161400,41384320,2170,2170,2170,2170,0
20230605,161300,41384320,2170,2170,2170,2170,0
20230605,161200,41384320,2170,2170,2170,2170,0
20230605,161100,41384320,2170,2170,2170,2170,0
20230605,161000,41384320,2170,2170,2170,2170,0
20230605,160900,41384320,2170,2170,2170,2170,4001
20230605,160800,41384320,2170,2170,2170,2170,0
20230605,160700,41384320,2170,2170,2170,2170,0
20230605,160600,41384320,2170,2170,2170,2170,0
20230605,160500,41384320,2170,2170,2170,2170,0
20230605,160400,41384320,2170,2170,2170,2170,0
20230605,160300,41384320,2170,2170,2170,2170,0
20230605,160200,41384320,2170,2170,2170,2170,0
20230605,160100,41384320,2170,2170,2170,2170,0
20230605,160000,41384320,2170,2170,2170,2170,0
20230605,155900,41384320,2170,2170,2170,2170,0
20230605,155800,41384320,2170,2170,2170,2170,0
20230605,155700,41384320,2170,2170,2170,2170,0
20230605,155600,41384320,2170,2170,2170,2170,0
20230605,155500,41384320,2170,2170,2170,2170,0
20230605,155400,41384320,2170,2170,2170,2170,0
20230605,155300,41384320,2170,2170,2170,2170,0
20230605,155200,41384320,2170,2170,2170,2170,0
20230605,155100,41384320,2170,2170,2170,2170,0
20230605,155000,41384320,2170,2170,2170,2170,0
20230605,154900,41384320,2170,2170,2170,2170,0
20230605,154800,41384320,2170,2170,2170,2170,0
20230605,154700,41384320,2170,2170,2170,2170,0
20230605,154600,41384320,2170,2170,2170,2170,0
20230605,154500,41384320,2170,2170,2170,2170,0
20230605,154400,41384320,2170,2170,2170,2170,0
20230605,154300,41384320,2170,2170,2170,2170,0
20230605,154200,41384320,2170,2170,2170,2170,0
20230605,154100,41384320,2170,2170,2170,2170,0
20230605,154000,41384320,2170,2170,2170,2170,0
20230605,153900,41384320,2170,2170,2170,2170,4001
20230605,153800,41384320,2170,2170,2170,2170,0
20230605,153700,41384320,2170,2170,2170,2170,0
20230605,153600,41384320,2170,2170,2170,2170,0
20230605,153500,41384320,2170,2170,2170,2170,0
20230605,153400,41384320,2170,2170,2170,2170,0
20230605,153300,41384320,2170,2170,2170,2170,0
20230605,153200,41384320,2170,2170,2170,2170,0
20230605,153100,41384320,2170,2170,2170,2170,0
20230605,153000,41384320,2170,2170,2170,2170,4001
20230605,152900,32702150,2175,2175,2175,2175,0
20230605,152800,32702150,2175,2175,2175,2175,0
20230605,152700,32702150,2175,2175,2175,2175,0
20230605,152600,32702150,2175,2175,2175,2175,0
20230605,152500,32702150,2175,2175,2175,2175,0
20230605,152400,32702150,2175,2175,2175,2175,0
20230605,152300,32702150,2175,2175,2175,2175,0
20230605,152200,32702150,2175,2175,2175,2175,0
20230605,152100,32702150,2175,2175,2175,2175,0
20230605,152000,32702150,2175,2175,2175,2175,0
20230605,151900,32702150,2175,2175,2175,2175,0
20230605,151800,32702150,2175,2175,2175,2175,0
20230605,151700,32702150,2175,2175,2175,2175,0
20230605,151600,32702150,2175,2175,2175,2175,0
20230605,151500,32702150,2175,2175,2175,2175,0
20230605,151400,32702150,2175,2175,2175,2175,0
20230605,151300,32702150,2175,2175,2175,2175,0
20230605,151200,32702150,2175,2175,2175,2175,0
20230605,151100,32702150,2175,2175,2175,2175,0
20230605,151000,32702150,2175,2175,2175,2175,0
20230605,150900,32702150,2175,2175,2175,2175,0
20230605,150800,32702150,2175,2175,2175,2175,0
20230605,150700,32702150,2175,2175,2175,2175,0
20230605,150600,32702150,2175,2175,2175,2175,0
20230605,150500,32702150,2175,2175,2175,2175,0
20230605,150400,32702150,2175,2175,2175,2175,0
20230605,150300,32702150,2175,2175,2175,2175,0
20230605,150200,32702150,2175,2175,2175,2175,0
20230605,150100,32702150,2175,2175,2175,2175,0
20230605,150000,32702150,2175,2175,2175,2175,2500
20230605,145900,27264650,2170,2170,2170,2170,0
20230605,145800,27264650,2170,2170,2170,2170,0
20230605,145700,27264650,2170,2170,2170,2170,0
20230605,145600,27264650,2170,2170,2170,2170,0
20230605,145500,27264650,2170,2170,2170,2170,0
20230605,145400,27264650,2170,2170,2170,2170,0
20230605,145300,27264650,2170,2170,2170,2170,0
20230605,145200,27264650,2170,2170,2170,2170,0
20230605,145100,27264650,2170,2170,2170,2170,0
20230605,145000,27264650,2170,2170,2170,2170,0
20230605,144900,27264650,2170,2170,2170,2170,0
20230605,144800,27264650,2170,2170,2170,2170,0
20230605,144700,27264650,2170,2170,2170,2170,0
20230605,144600,27264650,2170,2170,2170,2170,0
20230605,144500,27264650,2170,2170,2170,2170,0
20230605,144400,27264650,2170,2170,2170,2170,0
20230605,144300,27264650,2170,2170,2170,2170,0
20230605,144200,27264650,2170,2170,2170,2170,0
20230605,144100,27264650,2170,2170,2170,2170,0
20230605,144000,27264650,2170,2170,2170,2170,0
20230605,143900,27264650,2170,2170,2170,2170,0
20230605,143800,27264650,2170,2170,2170,2170,0
20230605,143700,27264650,2170,2170,2170,2170,0
20230605,143600,27264650,2170,2170,2170,2170,0
20230605,143500,27264650,2170,2170,2170,2170,0
20230605,143400,27264650,2170,2170,2170,2170,0
20230605,143300,27264650,2170,2170,2170,2170,0
20230605,143200,27264650,2170,2170,2170,2170,0
20230605,143100,27264650,2170,2170,2170,2170,0
20230605,143000,27264650,2170,2170,2170,2170,0
20230605,142900,27264650,2170,2170,2170,2170,0
20230605,142800,27264650,2170,2170,2170,2170,0
20230605,142700,27264650,2170,2170,2170,2170,0
20230605,142600,27264650,2170,2170,2170,2170,0
20230605,142500,27264650,2170,2170,2170,2170,0
20230605,142400,27264650,2170,2170,2170,2170,0
20230605,142300,27264650,2170,2170,2170,2170,0
20230605,142200,27264650,2170,2170,2170,2170,0
20230605,142100,27264650,2170,2170,2170,2170,0
20230605,142000,27264650,2170,2170,2170,2170,0
20230605,141900,27264650,2170,2170,2170,2170,0
20230605,141800,27264650,2170,2170,2170,2170,0
20230605,141700,27264650,2170,2170,2170,2170,0
20230605,141600,27264650,2170,2170,2170,2170,0
20230605,141500,27264650,2170,2170,2170,2170,0
20230605,141400,27264650,2170,2170,2170,2170,0
20230605,141300,27264650,2170,2170,2170,2170,0
20230605,141200,27264650,2170,2170,2170,2170,0
20230605,141100,27264650,2170,2170,2170,2170,0
20230605,141000,27264650,2170,2170,2170,2170,0
20230605,140900,27264650,2170,2170,2170,2170,0
20230605,140800,27264650,2170,2170,2170,2170,0
20230605,140700,27264650,2170,2170,2170,2170,0
20230605,140600,27264650,2170,2170,2170,2170,0
20230605,140500,27264650,2170,2170,2170,2170,0
20230605,140400,27264650,2170,2170,2170,2170,0
20230605,140300,27264650,2170,2170,2170,2170,0
20230605,140200,27264650,2170,2170,2170,2170,0
20230605,140100,27264650,2170,2170,2170,2170,0
20230605,140000,27264650,2170,2170,2170,2170,3862
20230605,135900,18884110,2175,2175,2175,2175,0
20230605,135800,18884110,2175,2175,2175,2175,0
20230605,135700,18884110,2175,2175,2175,2175,0
20230605,135600,18884110,2175,2175,2175,2175,0
20230605,135500,18884110,2175,2175,2175,2175,0
20230605,135400,18884110,2175,2175,2175,2175,0
20230605,135300,18884110,2175,2175,2175,2175,0
20230605,135200,18884110,2175,2175,2175,2175,0
20230605,135100,18884110,2175,2175,2175,2175,0
20230605,135000,18884110,2175,2175,2175,2175,0
20230605,134900,18884110,2175,2175,2175,2175,0
20230605,134800,18884110,2175,2175,2175,2175,0
20230605,134700,18884110,2175,2175,2175,2175,0
20230605,134600,18884110,2175,2175,2175,2175,0
20230605,134500,18884110,2175,2175,2175,2175,0
20230605,134400,18884110,2175,2175,2175,2175,0
20230605,134300,18884110,2175,2175,2175,2175,0
20230605,134200,18884110,2175,2175,2175,2175,0
20230605,134100,18884110,2175,2175,2175,2175,0
20230605,134000,18884110,2175,2175,2175,2175,0
20230605,133900,18884110,2175,2175,2175,2175,0
20230605,133800,18884110,2175,2175,2175,2175,0
20230605,133700,18884110,2175,2175,2175,2175,0
20230605,133600,18884110,2175,2175,2175,2175,0
20230605,133500,18884110,2175,2175,2175,2175,0
20230605,133400,18884110,2175,2175,2175,2175,0
20230605,133300,18884110,2175,2175,2175,2175,0
20230605,133200,18884110,2175,2175,2175,2175,0
20230605,133100,18884110,2175,2175,2175,2175,0
20230605,133000,18884110,2175,2175,2175,2175,0
20230605,132900,18884110,2175,2175,2175,2175,0
20230605,132800,18884110,2175,2175,2175,2175,0
20230605,132700,18884110,2175,2175,2175,2175,0
20230605,132600,18884110,2175,2175,2175,2175,0
20230605,132500,18884110,2175,2175,2175,2175,0
20230605,132400,18884110,2175,2175,2175,2175,0
20230605,132300,18884110,2175,2175,2175,2175,0
20230605,132200,18884110,2175,2175,2175,2175,0
20230605,132100,18884110,2175,2175,2175,2175,0
20230605,132000,18884110,2175,2175,2175,2175,0
20230605,131900,18884110,2175,2175,2175,2175,0
20230605,131800,18884110,2175,2175,2175,2175,0
20230605,131700,18884110,2175,2175,2175,2175,0
20230605,131600,18884110,2175,2175,2175,2175,0
20230605,131500,18884110,2175,2175,2175,2175,0
20230605,131400,18884110,2175,2175,2175,2175,0
20230605,131300,18884110,2175,2175,2175,2175,0
20230605,131200,18884110,2175,2175,2175,2175,0
20230605,131100,18884110,2175,2175,2175,2175,0
20230605,131000,18884110,2175,2175,2175,2175,0
20230605,130900,18884110,2175,2175,2175,2175,0
20230605,130800,18884110,2175,2175,2175,2175,0
20230605,130700,18884110,2175,2175,2175,2175,0
20230605,130600,18884110,2175,2175,2175,2175,0
20230605,130500,18884110,2175,2175,2175,2175,0
20230605,130400,18884110,2175,2175,2175,2175,0
20230605,130300,18884110,2175,2175,2175,2175,0
20230605,130200,18884110,2175,2175,2175,2175,0
20230605,130100,18884110,2175,2175,2175,2175,0
20230605,130000,18884110,2175,2175,2175,2175,14
20230605,125900,18853660,2175,2175,2175,2175,0
20230605,125800,18853660,2175,2175,2175,2175,0
20230605,125700,18853660,2175,2175,2175,2175,0
20230605,125600,18853660,2175,2175,2175,2175,0
20230605,125500,18853660,2175,2175,2175,2175,0
20230605,125400,18853660,2175,2175,2175,2175,0
20230605,125300,18853660,2175,2175,2175,2175,0
20230605,125200,18853660,2175,2175,2175,2175,0
20230605,125100,18853660,2175,2175,2175,2175,0
20230605,125000,18853660,2175,2175,2175,2175,0
20230605,124900,18853660,2175,2175,2175,2175,0
20230605,124800,18853660,2175,2175,2175,2175,0
20230605,124700,18853660,2175,2175,2175,2175,0
20230605,124600,18853660,2175,2175,2175,2175,0
20230605,124500,18853660,2175,2175,2175,2175,0
20230605,124400,18853660,2175,2175,2175,2175,0
20230605,124300,18853660,2175,2175,2175,2175,0
20230605,124200,18853660,2175,2175,2175,2175,0
20230605,124100,18853660,2175,2175,2175,2175,0
20230605,124000,18853660,2175,2175,2175,2175,0
20230605,123900,18853660,2175,2175,2175,2175,0
20230605,123800,18853660,2175,2175,2175,2175,0
20230605,123700,18853660,2175,2175,2175,2175,0
20230605,123600,18853660,2175,2175,2175,2175,0
20230605,123500,18853660,2175,2175,2175,2175,0
20230605,123400,18853660,2175,2175,2175,2175,0
20230605,123300,18853660,2175,2175,2175,2175,0
20230605,123200,18853660,2175,2175,2175,2175,0
20230605,123100,18853660,2175,2175,2175,2175,0
20230605,123000,18853660,2175,2175,2175,2175,1
20230605,122900,18851485,2175,2175,2175,2175,0
20230605,122800,18851485,2175,2175,2175,2175,0
20230605,122700,18851485,2175,2175,2175,2175,0
20230605,122600,18851485,2175,2175,2175,2175,0
20230605,122500,18851485,2175,2175,2175,2175,0
20230605,122400,18851485,2175,2175,2175,2175,0
20230605,122300,18851485,2175,2175,2175,2175,0
20230605,122200,18851485,2175,2175,2175,2175,0
20230605,122100,18851485,2175,2175,2175,2175,0
20230605,122000,18851485,2175,2175,2175,2175,0
20230605,121900,18851485,2175,2175,2175,2175,0
20230605,121800,18851485,2175,2175,2175,2175,0
20230605,121700,18851485,2175,2175,2175,2175,0
20230605,121600,18851485,2175,2175,2175,2175,0
20230605,121500,18851485,2175,2175,2175,2175,0
20230605,121400,18851485,2175,2175,2175,2175,0
20230605,121300,18851485,2175,2175,2175,2175,0
20230605,121200,18851485,2175,2175,2175,2175,0
20230605,121100,18851485,2175,2175,2175,2175,0
20230605,121000,18851485,2175,2175,2175,2175,0
20230605,120900,18851485,2175,2175,2175,2175,0
20230605,120800,18851485,2175,2175,2175,2175,0
20230605,120700,18851485,2175,2175,2175,2175,0
20230605,120600,18851485,2175,2175,2175,2175,0
20230605,120500,18851485,2175,2175,2175,2175,0
20230605,120400,18851485,2175,2175,2175,2175,0
20230605,120300,18851485,2175,2175,2175,2175,0
20230605,120200,18851485,2175,2175,2175,2175,0
20230605,120100,18851485,2175,2175,2175,2175,0
20230605,120000,18851485,2175,2175,2175,2175,0
20230605,115900,18851485,2175,2175,2175,2175,0
20230605,115800,18851485,2175,2175,2175,2175,0
20230605,115700,18851485,2175,2175,2175,2175,0
20230605,115600,18851485,2175,2175,2175,2175,0
20230605,115500,18851485,2175,2175,2175,2175,0
20230605,115400,18851485,2175,2175,2175,2175,0
20230605,115300,18851485,2175,2175,2175,2175,0
20230605,115200,18851485,2175,2175,2175,2175,0
20230605,115100,18851485,2175,2175,2175,2175,0
20230605,115000,18851485,2175,2175,2175,2175,0
20230605,114900,18851485,2175,2175,2175,2175,0
20230605,114800,18851485,2175,2175,2175,2175,0
20230605,114700,18851485,2175,2175,2175,2175,0
20230605,114600,18851485,2175,2175,2175,2175,0
20230605,114500,18851485,2175,2175,2175,2175,0
20230605,114400,18851485,2175,2175,2175,2175,0
20230605,114300,18851485,2175,2175,2175,2175,0
20230605,114200,18851485,2175,2175,2175,2175,0
20230605,114100,18851485,2175,2175,2175,2175,0
20230605,114000,18851485,2175,2175,2175,2175,0
20230605,113900,18851485,2175,2175,2175,2175,0
20230605,113800,18851485,2175,2175,2175,2175,0
20230605,113700,18851485,2175,2175,2175,2175,0
20230605,113600,18851485,2175,2175,2175,2175,0
20230605,113500,18851485,2175,2175,2175,2175,0
20230605,113400,18851485,2175,2175,2175,2175,0
20230605,113300,18851485,2175,2175,2175,2175,0
20230605,113200,18851485,2175,2175,2175,2175,0
20230605,113100,18851485,2175,2175,2175,2175,0
20230605,113000,18851485,2175,2175,2175,2175,1301
20230605,112900,16021810,2170,2170,2170,2170,0
20230605,112800,16021810,2170,2170,2170,2170,0
20230605,112700,16021810,2170,2170,2170,2170,0
20230605,112600,16021810,2170,2170,2170,2170,0
20230605,112500,16021810,2170,2170,2170,2170,0
20230605,112400,16021810,2170,2170,2170,2170,0
20230605,112300,16021810,2170,2170,2170,2170,0
20230605,112200,16021810,2170,2170,2170,2170,0
20230605,112100,16021810,2170,2170,2170,2170,0
20230605,112000,16021810,2170,2170,2170,2170,0
20230605,111900,16021810,2170,2170,2170,2170,0
20230605,111800,16021810,2170,2170,2170,2170,0
20230605,111700,16021810,2170,2170,2170,2170,0
20230605,111600,16021810,2170,2170,2170,2170,0
20230605,111500,16021810,2170,2170,2170,2170,0
20230605,111400,16021810,2170,2170,2170,2170,0
20230605,111300,16021810,2170,2170,2170,2170,0
20230605,111200,16021810,2170,2170,2170,2170,0
20230605,111100,16021810,2170,2170,2170,2170,0
20230605,111000,16021810,2170,2170,2170,2170,0
20230605,110900,16021810,2170,2170,2170,2170,0
20230605,110800,16021810,2170,2170,2170,2170,0
20230605,110700,16021810,2170,2170,2170,2170,0
20230605,110600,16021810,2170,2170,2170,2170,0
20230605,110500,16021810,2170,2170,2170,2170,0
20230605,110400,16021810,2170,2170,2170,2170,0
20230605,110300,16021810,2170,2170,2170,2170,0
20230605,110200,16021810,2170,2170,2170,2170,0
20230605,110100,16021810,2170,2170,2170,2170,0
20230605,110000,16021810,2170,2170,2170,2170,7242
20230605,105900,306670,2170,2170,2170,2170,0
20230605,105800,306670,2170,2170,2170,2170,0
20230605,105700,306670,2170,2170,2170,2170,0
20230605,105600,306670,2170,2170,2170,2170,0
20230605,105500,306670,2170,2170,2170,2170,0
20230605,105400,306670,2170,2170,2170,2170,0
20230605,105300,306670,2170,2170,2170,2170,0
20230605,105200,306670,2170,2170,2170,2170,0
20230605,105100,306670,2170,2170,2170,2170,0
20230605,105000,306670,2170,2170,2170,2170,0
20230605,104900,306670,2170,2170,2170,2170,0
20230605,104800,306670,2170,2170,2170,2170,0
20230605,104700,306670,2170,2170,2170,2170,0
20230605,104600,306670,2170,2170,2170,2170,0
20230605,104500,306670,2170,2170,2170,2170,0
20230605,104400,306670,2170,2170,2170,2170,0
20230605,104300,306670,2170,2170,2170,2170,0
20230605,104200,306670,2170,2170,2170,2170,0
20230605,104100,306670,2170,2170,2170,2170,0
20230605,104000,306670,2170,2170,2170,2170,0
20230605,103900,306670,2170,2170,2170,2170,0
20230605,103800,306670,2170,2170,2170,2170,0
20230605,103700,306670,2170,2170,2170,2170,0
20230605,103600,306670,2170,2170,2170,2170,0
20230605,103500,306670,2170,2170,2170,2170,0
20230605,103400,306670,2170,2170,2170,2170,0
20230605,103300,306670,2170,2170,2170,2170,0
20230605,103200,306670,2170,2170,2170,2170,0
20230605,103100,306670,2170,2170,2170,2170,0
20230605,103000,306670,2170,2170,2170,2170,1
20230605,102900,304500,2175,2175,2175,2175,0
20230605,102800,304500,2175,2175,2175,2175,0
20230605,102700,304500,2175,2175,2175,2175,0
20230605,102600,304500,2175,2175,2175,2175,0
20230605,102500,304500,2175,2175,2175,2175,0
20230605,102400,304500,2175,2175,2175,2175,0
20230605,102300,304500,2175,2175,2175,2175,0
20230605,102200,304500,2175,2175,2175,2175,0
20230605,102100,304500,2175,2175,2175,2175,0
20230605,102000,304500,2175,2175,2175,2175,0
20230605,101900,304500,2175,2175,2175,2175,0
20230605,101800,304500,2175,2175,2175,2175,0
20230605,101700,304500,2175,2175,2175,2175,0
20230605,101600,304500,2175,2175,2175,2175,0
20230605,101500,304500,2175,2175,2175,2175,0
20230605,101400,304500,2175,2175,2175,2175,0
20230605,101300,304500,2175,2175,2175,2175,0
20230605,101200,304500,2175,2175,2175,2175,0
20230605,101100,304500,2175,2175,2175,2175,0
20230605,101000,304500,2175,2175,2175,2175,0
20230605,100900,304500,2175,2175,2175,2175,0
20230605,100800,304500,2175,2175,2175,2175,0
20230605,100700,304500,2175,2175,2175,2175,0
20230605,100600,304500,2175,2175,2175,2175,0
20230605,100500,304500,2175,2175,2175,2175,0
20230605,100400,304500,2175,2175,2175,2175,0
20230605,100300,304500,2175,2175,2175,2175,0
20230605,100200,304500,2175,2175,2175,2175,0
20230605,100100,304500,2175,2175,2175,2175,0
20230605,100000,304500,2175,2175,2175,2175,0
20230605,095900,304500,2175,2175,2175,2175,0
20230605,095800,304500,2175,2175,2175,2175,0
20230605,095700,304500,2175,2175,2175,2175,0
20230605,095600,304500,2175,2175,2175,2175,0
20230605,095500,304500,2175,2175,2175,2175,0
20230605,095400,304500,2175,2175,2175,2175,0
20230605,095300,304500,2175,2175,2175,2175,0
20230605,095200,304500,2175,2175,2175,2175,0
20230605,095100,304500,2175,2175,2175,2175,0
20230605,095000,304500,2175,2175,2175,2175,0
20230605,094900,304500,2175,2175,2175,2175,0
20230605,094800,304500,2175,2175,2175,2175,0
20230605,094700,304500,2175,2175,2175,2175,0
20230605,094600,304500,2175,2175,2175,2175,0
20230605,094500,304500,2175,2175,2175,2175,0
20230605,094400,304500,2175,2175,2175,2175,0
20230605,094300,304500,2175,2175,2175,2175,0
20230605,094200,304500,2175,2175,2175,2175,0
20230605,094100,304500,2175,2175,2175,2175,0
20230605,094000,304500,2175,2175,2175,2175,0
20230605,093900,304500,2175,2175,2175,2175,0
20230605,093800,304500,2175,2175,2175,2175,0
20230605,093700,304500,2175,2175,2175,2175,0
20230605,093600,304500,2175,2175,2175,2175,0
20230605,093500,304500,2175,2175,2175,2175,0
20230605,093400,304500,2175,2175,2175,2175,0
20230605,093300,304500,2175,2175,2175,2175,0
20230605,093200,304500,2175,2175,2175,2175,0
20230605,093100,304500,2175,2175,2175,2175,0
20230605,093000,304500,2175,2175,2175,2175,100
20230605,092900,87000,2175,2175,2175,2175,0
20230605,092800,87000,2175,2175,2175,2175,0
20230605,092700,87000,2175,2175,2175,2175,0
20230605,092600,87000,2175,2175,2175,2175,0
20230605,092500,87000,2175,2175,2175,2175,0
20230605,092400,87000,2175,2175,2175,2175,0
20230605,092300,87000,2175,2175,2175,2175,0
20230605,092200,87000,2175,2175,2175,2175,0
20230605,092100,87000,2175,2175,2175,2175,0
20230605,092000,87000,2175,2175,2175,2175,0
20230605,091900,87000,2175,2175,2175,2175,0
20230605,091800,87000,2175,2175,2175,2175,0
20230605,091700,87000,2175,2175,2175,2175,0
20230605,091600,87000,2175,2175,2175,2175,0
20230605,091500,87000,2175,2175,2175,2175,0
20230605,091400,87000,2175,2175,2175,2175,0
20230605,091300,87000,2175,2175,2175,2175,0
20230605,091200,87000,2175,2175,2175,2175,0
20230605,091100,87000,2175,2175,2175,2175,0
20230605,091000,87000,2175,2175,2175,2175,0
20230605,090900,87000,2175,2175,2175,2175,0
20230605,090800,87000,2175,2175,2175,2175,0
20230605,090700,87000,2175,2175,2175,2175,0
20230605,090600,87000,2175,2175,2175,2175,0
20230605,090500,87000,2175,2175,2175,2175,0
20230605,090400,87000,2175,2175,2175,2175,0
20230605,090300,87000,2175,2175,2175,2175,0
20230605,090200,87000,2175,2175,2175,2175,0
20230605,090100,87000,2175,2175,2175,2175,0
20230605,090000,87000,2175,2175,2175,2175,40