KissMeData/415580/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,223500,52323470,2210,2210,2210,2210,1
20230601,223400,52323470,2210,2210,2210,2210,0
20230601,223300,52323470,2210,2210,2210,2210,0
20230601,223200,52323470,2210,2210,2210,2210,0
20230601,223100,52323470,2210,2210,2210,2210,0
20230601,223000,52323470,2210,2210,2210,2210,0
20230601,222900,52323470,2210,2210,2210,2210,0
20230601,222800,52323470,2210,2210,2210,2210,0
20230601,222700,52323470,2210,2210,2210,2210,0
20230601,222600,52323470,2210,2210,2210,2210,0
20230601,222500,52323470,2210,2210,2210,2210,0
20230601,222400,52323470,2210,2210,2210,2210,0
20230601,222300,52323470,2210,2210,2210,2210,0
20230601,222200,52323470,2210,2210,2210,2210,0
20230601,222100,52323470,2210,2210,2210,2210,0
20230601,222000,52323470,2210,2210,2210,2210,0
20230601,221900,52323470,2210,2210,2210,2210,0
20230601,221800,52323470,2210,2210,2210,2210,0
20230601,221700,52323470,2210,2210,2210,2210,0
20230601,221600,52323470,2210,2210,2210,2210,0
20230601,221500,52323470,2210,2210,2210,2210,0
20230601,221400,52323470,2210,2210,2210,2210,0
20230601,221300,52323470,2210,2210,2210,2210,0
20230601,221200,52323470,2210,2210,2210,2210,0
20230601,221100,52323470,2210,2210,2210,2210,0
20230601,221000,52323470,2210,2210,2210,2210,0
20230601,220900,52323470,2210,2210,2210,2210,0
20230601,220800,52323470,2210,2210,2210,2210,0
20230601,220700,52323470,2210,2210,2210,2210,0
20230601,220600,52323470,2210,2210,2210,2210,0
20230601,220500,52323470,2210,2210,2210,2210,1
20230601,220400,52323470,2210,2210,2210,2210,0
20230601,220300,52323470,2210,2210,2210,2210,0
20230601,220200,52323470,2210,2210,2210,2210,0
20230601,220100,52323470,2210,2210,2210,2210,0
20230601,220000,52323470,2210,2210,2210,2210,0
20230601,215900,52323470,2210,2210,2210,2210,0
20230601,215800,52323470,2210,2210,2210,2210,0
20230601,215700,52323470,2210,2210,2210,2210,0
20230601,215600,52323470,2210,2210,2210,2210,0
20230601,215500,52323470,2210,2210,2210,2210,0
20230601,215400,52323470,2210,2210,2210,2210,0
20230601,215300,52323470,2210,2210,2210,2210,0
20230601,215200,52323470,2210,2210,2210,2210,0
20230601,215100,52323470,2210,2210,2210,2210,0
20230601,215000,52323470,2210,2210,2210,2210,0
20230601,214900,52323470,2210,2210,2210,2210,0
20230601,214800,52323470,2210,2210,2210,2210,0
20230601,214700,52323470,2210,2210,2210,2210,0
20230601,214600,52323470,2210,2210,2210,2210,0
20230601,214500,52323470,2210,2210,2210,2210,0
20230601,214400,52323470,2210,2210,2210,2210,0
20230601,214300,52323470,2210,2210,2210,2210,0
20230601,214200,52323470,2210,2210,2210,2210,0
20230601,214100,52323470,2210,2210,2210,2210,0
20230601,214000,52323470,2210,2210,2210,2210,0
20230601,213900,52323470,2210,2210,2210,2210,0
20230601,213800,52323470,2210,2210,2210,2210,0
20230601,213700,52323470,2210,2210,2210,2210,0
20230601,213600,52323470,2210,2210,2210,2210,0
20230601,213500,52323470,2210,2210,2210,2210,1
20230601,213400,52323470,2210,2210,2210,2210,0
20230601,213300,52323470,2210,2210,2210,2210,0
20230601,213200,52323470,2210,2210,2210,2210,0
20230601,213100,52323470,2210,2210,2210,2210,0
20230601,213000,52323470,2210,2210,2210,2210,0
20230601,212900,52323470,2210,2210,2210,2210,0
20230601,212800,52323470,2210,2210,2210,2210,0
20230601,212700,52323470,2210,2210,2210,2210,0
20230601,212600,52323470,2210,2210,2210,2210,0
20230601,212500,52323470,2210,2210,2210,2210,0
20230601,212400,52323470,2210,2210,2210,2210,0
20230601,212300,52323470,2210,2210,2210,2210,0
20230601,212200,52323470,2210,2210,2210,2210,0
20230601,212100,52323470,2210,2210,2210,2210,0
20230601,212000,52323470,2210,2210,2210,2210,0
20230601,211900,52323470,2210,2210,2210,2210,0
20230601,211800,52323470,2210,2210,2210,2210,0
20230601,211700,52323470,2210,2210,2210,2210,0
20230601,211600,52323470,2210,2210,2210,2210,0
20230601,211500,52323470,2210,2210,2210,2210,0
20230601,211400,52323470,2210,2210,2210,2210,0
20230601,211300,52323470,2210,2210,2210,2210,0
20230601,211200,52323470,2210,2210,2210,2210,0
20230601,211100,52323470,2210,2210,2210,2210,0
20230601,211000,52323470,2210,2210,2210,2210,0
20230601,210900,52323470,2210,2210,2210,2210,0
20230601,210800,52323470,2210,2210,2210,2210,0
20230601,210700,52323470,2210,2210,2210,2210,0
20230601,210600,52323470,2210,2210,2210,2210,0
20230601,210500,52323470,2210,2210,2210,2210,1
20230601,210400,52323470,2210,2210,2210,2210,0
20230601,210300,52323470,2210,2210,2210,2210,0
20230601,210200,52323470,2210,2210,2210,2210,0
20230601,210100,52323470,2210,2210,2210,2210,0
20230601,210000,52323470,2210,2210,2210,2210,0
20230601,205900,52323470,2210,2210,2210,2210,0
20230601,205800,52323470,2210,2210,2210,2210,0
20230601,205700,52323470,2210,2210,2210,2210,0
20230601,205600,52323470,2210,2210,2210,2210,0
20230601,205500,52323470,2210,2210,2210,2210,0
20230601,205400,52323470,2210,2210,2210,2210,0
20230601,205300,52323470,2210,2210,2210,2210,0
20230601,205200,52323470,2210,2210,2210,2210,0
20230601,205100,52323470,2210,2210,2210,2210,0
20230601,205000,52323470,2210,2210,2210,2210,0
20230601,204900,52323470,2210,2210,2210,2210,0
20230601,204800,52323470,2210,2210,2210,2210,0
20230601,204700,52323470,2210,2210,2210,2210,0
20230601,204600,52323470,2210,2210,2210,2210,0
20230601,204500,52323470,2210,2210,2210,2210,0
20230601,204400,52323470,2210,2210,2210,2210,0
20230601,204300,52323470,2210,2210,2210,2210,0
20230601,204200,52323470,2210,2210,2210,2210,0
20230601,204100,52323470,2210,2210,2210,2210,0
20230601,204000,52323470,2210,2210,2210,2210,0
20230601,203900,52323470,2210,2210,2210,2210,0
20230601,203800,52323470,2210,2210,2210,2210,0
20230601,203700,52323470,2210,2210,2210,2210,0
20230601,203600,52323470,2210,2210,2210,2210,0
20230601,203500,52323470,2210,2210,2210,2210,1
20230601,203400,52323470,2210,2210,2210,2210,0
20230601,203300,52323470,2210,2210,2210,2210,0
20230601,203200,52323470,2210,2210,2210,2210,0
20230601,203100,52323470,2210,2210,2210,2210,0
20230601,203000,52323470,2210,2210,2210,2210,0
20230601,202900,52323470,2210,2210,2210,2210,0
20230601,202800,52323470,2210,2210,2210,2210,0
20230601,202700,52323470,2210,2210,2210,2210,0
20230601,202600,52323470,2210,2210,2210,2210,0
20230601,202500,52323470,2210,2210,2210,2210,0
20230601,202400,52323470,2210,2210,2210,2210,0
20230601,202300,52323470,2210,2210,2210,2210,0
20230601,202200,52323470,2210,2210,2210,2210,0
20230601,202100,52323470,2210,2210,2210,2210,0
20230601,202000,52323470,2210,2210,2210,2210,0
20230601,201900,52323470,2210,2210,2210,2210,0
20230601,201800,52323470,2210,2210,2210,2210,0
20230601,201700,52323470,2210,2210,2210,2210,0
20230601,201600,52323470,2210,2210,2210,2210,0
20230601,201500,52323470,2210,2210,2210,2210,0
20230601,201400,52323470,2210,2210,2210,2210,0
20230601,201300,52323470,2210,2210,2210,2210,0
20230601,201200,52323470,2210,2210,2210,2210,0
20230601,201100,52323470,2210,2210,2210,2210,0
20230601,201000,52323470,2210,2210,2210,2210,0
20230601,200900,52323470,2210,2210,2210,2210,0
20230601,200800,52323470,2210,2210,2210,2210,0
20230601,200700,52323470,2210,2210,2210,2210,0
20230601,200600,52323470,2210,2210,2210,2210,0
20230601,200500,52323470,2210,2210,2210,2210,1
20230601,200400,52323470,2210,2210,2210,2210,0
20230601,200300,52323470,2210,2210,2210,2210,0
20230601,200200,52323470,2210,2210,2210,2210,0
20230601,200100,52323470,2210,2210,2210,2210,0
20230601,200000,52323470,2210,2210,2210,2210,0
20230601,195900,52323470,2210,2210,2210,2210,0
20230601,195800,52323470,2210,2210,2210,2210,0
20230601,195700,52323470,2210,2210,2210,2210,0
20230601,195600,52323470,2210,2210,2210,2210,0
20230601,195500,52323470,2210,2210,2210,2210,0
20230601,195400,52323470,2210,2210,2210,2210,0
20230601,195300,52323470,2210,2210,2210,2210,0
20230601,195200,52323470,2210,2210,2210,2210,0
20230601,195100,52323470,2210,2210,2210,2210,0
20230601,195000,52323470,2210,2210,2210,2210,0
20230601,194900,52323470,2210,2210,2210,2210,0
20230601,194800,52323470,2210,2210,2210,2210,0
20230601,194700,52323470,2210,2210,2210,2210,0
20230601,194600,52323470,2210,2210,2210,2210,0
20230601,194500,52323470,2210,2210,2210,2210,0
20230601,194400,52323470,2210,2210,2210,2210,0
20230601,194300,52323470,2210,2210,2210,2210,0
20230601,194200,52323470,2210,2210,2210,2210,0
20230601,194100,52323470,2210,2210,2210,2210,0
20230601,194000,52323470,2210,2210,2210,2210,0
20230601,193900,52323470,2210,2210,2210,2210,0
20230601,193800,52323470,2210,2210,2210,2210,0
20230601,193700,52323470,2210,2210,2210,2210,0
20230601,193600,52323470,2210,2210,2210,2210,0
20230601,193500,52323470,2210,2210,2210,2210,1
20230601,193400,52323470,2210,2210,2210,2210,0
20230601,193300,52323470,2210,2210,2210,2210,0
20230601,193200,52323470,2210,2210,2210,2210,0
20230601,193100,52323470,2210,2210,2210,2210,0
20230601,193000,52323470,2210,2210,2210,2210,0
20230601,192900,52323470,2210,2210,2210,2210,0
20230601,192800,52323470,2210,2210,2210,2210,0
20230601,192700,52323470,2210,2210,2210,2210,0
20230601,192600,52323470,2210,2210,2210,2210,0
20230601,192500,52323470,2210,2210,2210,2210,0
20230601,192400,52323470,2210,2210,2210,2210,0
20230601,192300,52323470,2210,2210,2210,2210,0
20230601,192200,52323470,2210,2210,2210,2210,0
20230601,192100,52323470,2210,2210,2210,2210,0
20230601,192000,52323470,2210,2210,2210,2210,0
20230601,191900,52323470,2210,2210,2210,2210,0
20230601,191800,52323470,2210,2210,2210,2210,0
20230601,191700,52323470,2210,2210,2210,2210,0
20230601,191600,52323470,2210,2210,2210,2210,0
20230601,191500,52323470,2210,2210,2210,2210,0
20230601,191400,52323470,2210,2210,2210,2210,0
20230601,191300,52323470,2210,2210,2210,2210,0
20230601,191200,52323470,2210,2210,2210,2210,0
20230601,191100,52323470,2210,2210,2210,2210,0
20230601,191000,52323470,2210,2210,2210,2210,0
20230601,190900,52323470,2210,2210,2210,2210,0
20230601,190800,52323470,2210,2210,2210,2210,0
20230601,190700,52323470,2210,2210,2210,2210,0
20230601,190600,52323470,2210,2210,2210,2210,0
20230601,190500,52323470,2210,2210,2210,2210,1
20230601,190400,52323470,2210,2210,2210,2210,0
20230601,190300,52323470,2210,2210,2210,2210,0
20230601,190200,52323470,2210,2210,2210,2210,0
20230601,190100,52323470,2210,2210,2210,2210,0
20230601,190000,52323470,2210,2210,2210,2210,0
20230601,185900,52323470,2210,2210,2210,2210,0
20230601,185800,52323470,2210,2210,2210,2210,0
20230601,185700,52323470,2210,2210,2210,2210,0
20230601,185600,52323470,2210,2210,2210,2210,0
20230601,185500,52323470,2210,2210,2210,2210,0
20230601,185400,52323470,2210,2210,2210,2210,0
20230601,185300,52323470,2210,2210,2210,2210,0
20230601,185200,52323470,2210,2210,2210,2210,0
20230601,185100,52323470,2210,2210,2210,2210,0
20230601,185000,52323470,2210,2210,2210,2210,0
20230601,184900,52323470,2210,2210,2210,2210,0
20230601,184800,52323470,2210,2210,2210,2210,0
20230601,184700,52323470,2210,2210,2210,2210,0
20230601,184600,52323470,2210,2210,2210,2210,0
20230601,184500,52323470,2210,2210,2210,2210,0
20230601,184400,52323470,2210,2210,2210,2210,0
20230601,184300,52323470,2210,2210,2210,2210,0
20230601,184200,52323470,2210,2210,2210,2210,0
20230601,184100,52323470,2210,2210,2210,2210,0
20230601,184000,52323470,2210,2210,2210,2210,0
20230601,183900,52323470,2210,2210,2210,2210,0
20230601,183800,52323470,2210,2210,2210,2210,0
20230601,183700,52323470,2210,2210,2210,2210,0
20230601,183600,52323470,2210,2210,2210,2210,0
20230601,183500,52323470,2210,2210,2210,2210,1
20230601,183400,52323470,2210,2210,2210,2210,0
20230601,183300,52323470,2210,2210,2210,2210,0
20230601,183200,52323470,2210,2210,2210,2210,0
20230601,183100,52323470,2210,2210,2210,2210,0
20230601,183000,52323470,2210,2210,2210,2210,0
20230601,182900,52323470,2210,2210,2210,2210,0
20230601,182800,52323470,2210,2210,2210,2210,0
20230601,182700,52323470,2210,2210,2210,2210,0
20230601,182600,52323470,2210,2210,2210,2210,0
20230601,182500,52323470,2210,2210,2210,2210,0
20230601,182400,52323470,2210,2210,2210,2210,0
20230601,182300,52323470,2210,2210,2210,2210,0
20230601,182200,52323470,2210,2210,2210,2210,0
20230601,182100,52323470,2210,2210,2210,2210,0
20230601,182000,52323470,2210,2210,2210,2210,0
20230601,181900,52323470,2210,2210,2210,2210,0
20230601,181800,52323470,2210,2210,2210,2210,0
20230601,181700,52323470,2210,2210,2210,2210,0
20230601,181600,52323470,2210,2210,2210,2210,0
20230601,181500,52323470,2210,2210,2210,2210,0
20230601,181400,52323470,2210,2210,2210,2210,0
20230601,181300,52323470,2210,2210,2210,2210,0
20230601,181200,52323470,2210,2210,2210,2210,0
20230601,181100,52323470,2210,2210,2210,2210,0
20230601,181000,52323470,2210,2210,2210,2210,0
20230601,180900,52323470,2210,2210,2210,2210,0
20230601,180800,52323470,2210,2210,2210,2210,0
20230601,180700,52323470,2210,2210,2210,2210,0
20230601,180600,52323470,2210,2210,2210,2210,0
20230601,180500,52323470,2210,2210,2210,2210,1
20230601,180400,52323470,2210,2210,2210,2210,0
20230601,180300,52323470,2210,2210,2210,2210,0
20230601,180200,52323470,2210,2210,2210,2210,0
20230601,180100,52323470,2210,2210,2210,2210,0
20230601,180000,52323470,2210,2210,2210,2210,0
20230601,175900,52323470,2210,2210,2210,2210,0
20230601,175800,52323470,2210,2210,2210,2210,0
20230601,175700,52323470,2210,2210,2210,2210,0
20230601,175600,52323470,2210,2210,2210,2210,0
20230601,175500,52323470,2210,2210,2210,2210,0
20230601,175400,52323470,2210,2210,2210,2210,0
20230601,175300,52323470,2210,2210,2210,2210,0
20230601,175200,52323470,2210,2210,2210,2210,0
20230601,175100,52323470,2210,2210,2210,2210,0
20230601,175000,52323470,2210,2210,2210,2210,0
20230601,174900,52323470,2210,2210,2210,2210,0
20230601,174800,52323470,2210,2210,2210,2210,0
20230601,174700,52323470,2210,2210,2210,2210,0
20230601,174600,52323470,2210,2210,2210,2210,0
20230601,174500,52323470,2210,2210,2210,2210,0
20230601,174400,52323470,2210,2210,2210,2210,0
20230601,174300,52323470,2210,2210,2210,2210,0
20230601,174200,52323470,2210,2210,2210,2210,0
20230601,174100,52323470,2210,2210,2210,2210,0
20230601,174000,52323470,2210,2210,2210,2210,0
20230601,173900,52323470,2210,2210,2210,2210,0
20230601,173800,52323470,2210,2210,2210,2210,0
20230601,173700,52323470,2210,2210,2210,2210,0
20230601,173600,52323470,2210,2210,2210,2210,0
20230601,173500,52323470,2210,2210,2210,2210,1
20230601,173400,52323470,2210,2210,2210,2210,0
20230601,173300,52323470,2210,2210,2210,2210,0
20230601,173200,52323470,2210,2210,2210,2210,0
20230601,173100,52323470,2210,2210,2210,2210,0
20230601,173000,52323470,2210,2210,2210,2210,0
20230601,172900,52323470,2210,2210,2210,2210,0
20230601,172800,52323470,2210,2210,2210,2210,0
20230601,172700,52323470,2210,2210,2210,2210,0
20230601,172600,52323470,2210,2210,2210,2210,0
20230601,172500,52323470,2210,2210,2210,2210,0
20230601,172400,52323470,2210,2210,2210,2210,0
20230601,172300,52323470,2210,2210,2210,2210,0
20230601,172200,52323470,2210,2210,2210,2210,0
20230601,172100,52323470,2210,2210,2210,2210,0
20230601,172000,52323470,2210,2210,2210,2210,0
20230601,171900,52323470,2210,2210,2210,2210,0
20230601,171800,52323470,2210,2210,2210,2210,0
20230601,171700,52323470,2210,2210,2210,2210,0
20230601,171600,52323470,2210,2210,2210,2210,0
20230601,171500,52323470,2210,2210,2210,2210,0
20230601,171400,52323470,2210,2210,2210,2210,0
20230601,171300,52323470,2210,2210,2210,2210,0
20230601,171200,52323470,2210,2210,2210,2210,0
20230601,171100,52323470,2210,2210,2210,2210,0
20230601,171000,52323470,2210,2210,2210,2210,0
20230601,170900,52323470,2210,2210,2210,2210,0
20230601,170800,52323470,2210,2210,2210,2210,0
20230601,170700,52323470,2210,2210,2210,2210,0
20230601,170600,52323470,2210,2210,2210,2210,0
20230601,170500,52323470,2210,2210,2210,2210,1
20230601,170400,52323470,2210,2210,2210,2210,0
20230601,170300,52323470,2210,2210,2210,2210,0
20230601,170200,52323470,2210,2210,2210,2210,0
20230601,170100,52323470,2210,2210,2210,2210,0
20230601,170000,52323470,2210,2210,2210,2210,0
20230601,165900,52323470,2210,2210,2210,2210,0
20230601,165800,52323470,2210,2210,2210,2210,0
20230601,165700,52323470,2210,2210,2210,2210,0
20230601,165600,52323470,2210,2210,2210,2210,0
20230601,165500,52323470,2210,2210,2210,2210,0
20230601,165400,52323470,2210,2210,2210,2210,0
20230601,165300,52323470,2210,2210,2210,2210,0
20230601,165200,52323470,2210,2210,2210,2210,0
20230601,165100,52323470,2210,2210,2210,2210,0
20230601,165000,52323470,2210,2210,2210,2210,0
20230601,164900,52323470,2210,2210,2210,2210,0
20230601,164800,52323470,2210,2210,2210,2210,0
20230601,164700,52323470,2210,2210,2210,2210,0
20230601,164600,52323470,2210,2210,2210,2210,0
20230601,164500,52323470,2210,2210,2210,2210,0
20230601,164400,52323470,2210,2210,2210,2210,0
20230601,164300,52323470,2210,2210,2210,2210,0
20230601,164200,52323470,2210,2210,2210,2210,0
20230601,164100,52323470,2210,2210,2210,2210,0
20230601,164000,52323470,2210,2210,2210,2210,0
20230601,163900,52323470,2210,2210,2210,2210,0
20230601,163800,52323470,2210,2210,2210,2210,0
20230601,163700,52323470,2210,2210,2210,2210,0
20230601,163600,52323470,2210,2210,2210,2210,0
20230601,163500,52323470,2210,2210,2210,2210,1
20230601,163400,52323470,2210,2210,2210,2210,0
20230601,163300,52323470,2210,2210,2210,2210,0
20230601,163200,52323470,2210,2210,2210,2210,0
20230601,163100,52323470,2210,2210,2210,2210,0
20230601,163000,52323470,2210,2210,2210,2210,0
20230601,162900,52323470,2210,2210,2210,2210,0
20230601,162800,52323470,2210,2210,2210,2210,0
20230601,162700,52323470,2210,2210,2210,2210,0
20230601,162600,52323470,2210,2210,2210,2210,0
20230601,162500,52323470,2210,2210,2210,2210,0
20230601,162400,52323470,2210,2210,2210,2210,0
20230601,162300,52323470,2210,2210,2210,2210,0
20230601,162200,52323470,2210,2210,2210,2210,0
20230601,162100,52323470,2210,2210,2210,2210,0
20230601,162000,52323470,2210,2210,2210,2210,0
20230601,161900,52323470,2210,2210,2210,2210,0
20230601,161800,52323470,2210,2210,2210,2210,0
20230601,161700,52323470,2210,2210,2210,2210,0
20230601,161600,52323470,2210,2210,2210,2210,0
20230601,161500,52323470,2210,2210,2210,2210,0
20230601,161400,52323470,2210,2210,2210,2210,0
20230601,161300,52323470,2210,2210,2210,2210,0
20230601,161200,52323470,2210,2210,2210,2210,0
20230601,161100,52323470,2210,2210,2210,2210,0
20230601,161000,52323470,2210,2210,2210,2210,0
20230601,160900,52323470,2210,2210,2210,2210,0
20230601,160800,52323470,2210,2210,2210,2210,0
20230601,160700,52323470,2210,2210,2210,2210,0
20230601,160600,52323470,2210,2210,2210,2210,0
20230601,160500,52323470,2210,2210,2210,2210,1
20230601,160400,52323470,2210,2210,2210,2210,0
20230601,160300,52323470,2210,2210,2210,2210,0
20230601,160200,52323470,2210,2210,2210,2210,0
20230601,160100,52323470,2210,2210,2210,2210,0
20230601,160000,52323470,2210,2210,2210,2210,0
20230601,155900,52323470,2210,2210,2210,2210,0
20230601,155800,52323470,2210,2210,2210,2210,0
20230601,155700,52323470,2210,2210,2210,2210,0
20230601,155600,52323470,2210,2210,2210,2210,0
20230601,155500,52323470,2210,2210,2210,2210,0
20230601,155400,52323470,2210,2210,2210,2210,0
20230601,155300,52323470,2210,2210,2210,2210,0
20230601,155200,52323470,2210,2210,2210,2210,0
20230601,155100,52323470,2210,2210,2210,2210,0
20230601,155000,52323470,2210,2210,2210,2210,0
20230601,154900,52323470,2210,2210,2210,2210,0
20230601,154800,52323470,2210,2210,2210,2210,0
20230601,154700,52323470,2210,2210,2210,2210,0
20230601,154600,52323470,2210,2210,2210,2210,0
20230601,154500,52323470,2210,2210,2210,2210,0
20230601,154400,52323470,2210,2210,2210,2210,0
20230601,154300,52323470,2210,2210,2210,2210,0
20230601,154200,52323470,2210,2210,2210,2210,0
20230601,154100,52323470,2210,2210,2210,2210,0
20230601,154000,52323470,2210,2210,2210,2210,0
20230601,153900,52323470,2210,2210,2210,2210,0
20230601,153800,52323470,2210,2210,2210,2210,0
20230601,153700,52323470,2210,2210,2210,2210,0
20230601,153600,52323470,2210,2210,2210,2210,0
20230601,153500,52323470,2210,2210,2210,2210,1
20230601,153400,52323470,2210,2210,2210,2210,0
20230601,153300,52323470,2210,2210,2210,2210,0
20230601,153200,52323470,2210,2210,2210,2210,0
20230601,153100,52323470,2210,2210,2210,2210,0
20230601,153000,52323470,2210,2210,2210,2210,0
20230601,152900,52323470,2210,2210,2210,2210,0
20230601,152800,52323470,2210,2210,2210,2210,0
20230601,152700,52323470,2210,2210,2210,2210,0
20230601,152600,52323470,2210,2210,2210,2210,0
20230601,152500,52323470,2210,2210,2210,2210,0
20230601,152400,52323470,2210,2210,2210,2210,0
20230601,152300,52323470,2210,2210,2210,2210,0
20230601,152200,52323470,2210,2210,2210,2210,0
20230601,152100,52323470,2210,2210,2210,2210,0
20230601,152000,52323470,2210,2210,2210,2210,0
20230601,151900,52323470,2210,2210,2210,2210,0
20230601,151800,52323470,2210,2210,2210,2210,0
20230601,151700,52323470,2210,2210,2210,2210,0
20230601,151600,52323470,2210,2210,2210,2210,0
20230601,151500,52323470,2210,2210,2210,2210,0
20230601,151400,52323470,2210,2210,2210,2210,0
20230601,151300,52323470,2210,2210,2210,2210,0
20230601,151200,52323470,2210,2210,2210,2210,0
20230601,151100,52323470,2210,2210,2210,2210,0
20230601,151000,52323470,2210,2210,2210,2210,0
20230601,150900,52323470,2210,2210,2210,2210,0
20230601,150800,52323470,2210,2210,2210,2210,0
20230601,150700,52323470,2210,2210,2210,2210,0
20230601,150600,52323470,2210,2210,2210,2210,0
20230601,150500,52323470,2210,2210,2210,2210,0
20230601,150400,52323470,2210,2210,2210,2210,0
20230601,150300,52323470,2210,2210,2210,2210,0
20230601,150200,52323470,2210,2210,2210,2210,0
20230601,150100,52323470,2210,2210,2210,2210,0
20230601,150000,52323470,2210,2210,2210,2210,0
20230601,145900,52323470,2210,2210,2210,2210,0
20230601,145800,52323470,2210,2210,2210,2210,0
20230601,145700,52323470,2210,2210,2210,2210,0
20230601,145600,52323470,2210,2210,2210,2210,0
20230601,145500,52323470,2210,2210,2210,2210,0
20230601,145400,52323470,2210,2210,2210,2210,0
20230601,145300,52323470,2210,2210,2210,2210,0
20230601,145200,52323470,2210,2210,2210,2210,0
20230601,145100,52323470,2210,2210,2210,2210,0
20230601,145000,52323470,2210,2210,2210,2210,0
20230601,144900,52323470,2210,2210,2210,2210,0
20230601,144800,52323470,2210,2210,2210,2210,0
20230601,144700,52323470,2210,2210,2210,2210,0
20230601,144600,52323470,2210,2210,2210,2210,0
20230601,144500,52323470,2210,2210,2210,2210,0
20230601,144400,52323470,2210,2210,2210,2210,0
20230601,144300,52323470,2210,2210,2210,2210,0
20230601,144200,52323470,2210,2210,2210,2210,0
20230601,144100,52323470,2210,2210,2210,2210,0
20230601,144000,52323470,2210,2210,2210,2210,0
20230601,143900,52323470,2210,2210,2210,2210,0
20230601,143800,52323470,2210,2210,2210,2210,0
20230601,143700,52323470,2210,2210,2210,2210,0
20230601,143600,52323470,2210,2210,2210,2210,0
20230601,143500,52323470,2210,2210,2210,2210,0
20230601,143400,52323470,2210,2210,2210,2210,0
20230601,143300,52323470,2210,2210,2210,2210,0
20230601,143200,52323470,2210,2210,2210,2210,0
20230601,143100,52323470,2210,2210,2210,2210,0
20230601,143000,52323470,2210,2210,2210,2210,0
20230601,142900,52323470,2210,2210,2210,2210,0
20230601,142800,52323470,2210,2210,2210,2210,0
20230601,142700,52323470,2210,2210,2210,2210,0
20230601,142600,52323470,2210,2210,2210,2210,0
20230601,142500,52323470,2210,2210,2210,2210,0
20230601,142400,52323470,2210,2210,2210,2210,0
20230601,142300,52323470,2210,2210,2210,2210,0
20230601,142200,52323470,2210,2210,2210,2210,0
20230601,142100,52323470,2210,2210,2210,2210,0
20230601,142000,52323470,2210,2210,2210,2210,0
20230601,141900,52323470,2210,2210,2210,2210,0
20230601,141800,52323470,2210,2210,2210,2210,0
20230601,141700,52323470,2210,2210,2210,2210,0
20230601,141600,52323470,2210,2210,2210,2210,0
20230601,141500,52323470,2210,2210,2210,2210,0
20230601,141400,52323470,2210,2210,2210,2210,0
20230601,141300,52323470,2210,2210,2210,2210,0
20230601,141200,52323470,2210,2210,2210,2210,0
20230601,141100,52323470,2210,2210,2210,2210,0
20230601,141000,52323470,2210,2210,2210,2210,0
20230601,140900,52323470,2210,2210,2210,2210,0
20230601,140800,52323470,2210,2210,2210,2210,0
20230601,140700,52323470,2210,2210,2210,2210,0
20230601,140600,52323470,2210,2210,2210,2210,0
20230601,140500,52323470,2210,2210,2210,2210,0
20230601,140400,52323470,2210,2210,2210,2210,0
20230601,140300,52323470,2210,2210,2210,2210,0
20230601,140200,52323470,2210,2210,2210,2210,0
20230601,140100,52323470,2210,2210,2210,2210,0
20230601,140000,52323470,2210,2210,2210,2210,0
20230601,135900,52323470,2210,2210,2210,2210,0
20230601,135800,52323470,2210,2210,2210,2210,0
20230601,135700,52323470,2210,2210,2210,2210,0
20230601,135600,52323470,2210,2210,2210,2210,0
20230601,135500,52323470,2210,2210,2210,2210,0
20230601,135400,52323470,2210,2210,2210,2210,0
20230601,135300,52323470,2210,2210,2210,2210,0
20230601,135200,52323470,2210,2210,2210,2210,0
20230601,135100,52323470,2210,2210,2210,2210,0
20230601,135000,52323470,2210,2210,2210,2210,0
20230601,134900,52323470,2210,2210,2210,2210,0
20230601,134800,52323470,2210,2210,2210,2210,0
20230601,134700,52323470,2210,2210,2210,2210,0
20230601,134600,52323470,2210,2210,2210,2210,0
20230601,134500,52323470,2210,2210,2210,2210,0
20230601,134400,52323470,2210,2210,2210,2210,0
20230601,134300,52323470,2210,2210,2210,2210,0
20230601,134200,52323470,2210,2210,2210,2210,0
20230601,134100,52323470,2210,2210,2210,2210,0
20230601,134000,52323470,2210,2210,2210,2210,0
20230601,133900,52323470,2210,2210,2210,2210,0
20230601,133800,52323470,2210,2210,2210,2210,0
20230601,133700,52323470,2210,2210,2210,2210,0
20230601,133600,52323470,2210,2210,2210,2210,0
20230601,133500,52323470,2210,2210,2210,2210,0
20230601,133400,52323470,2210,2210,2210,2210,0
20230601,133300,52323470,2210,2210,2210,2210,0
20230601,133200,52323470,2210,2210,2210,2210,0
20230601,133100,52323470,2210,2210,2210,2210,0
20230601,133000,52323470,2210,2210,2210,2210,0
20230601,132900,52323470,2210,2210,2210,2210,0
20230601,132800,52323470,2210,2210,2210,2210,0
20230601,132700,52323470,2210,2210,2210,2210,0
20230601,132600,52323470,2210,2210,2210,2210,0
20230601,132500,52323470,2210,2210,2210,2210,0
20230601,132400,52323470,2210,2210,2210,2210,0
20230601,132300,52323470,2210,2210,2210,2210,0
20230601,132200,52323470,2210,2210,2210,2210,0
20230601,132100,52323470,2210,2210,2210,2210,0
20230601,132000,52323470,2210,2210,2210,2210,0
20230601,131900,52323470,2210,2210,2210,2210,0
20230601,131800,52323470,2210,2210,2210,2210,0
20230601,131700,52323470,2210,2210,2210,2210,0
20230601,131600,52323470,2210,2210,2210,2210,0
20230601,131500,52323470,2210,2210,2210,2210,0
20230601,131400,52323470,2210,2210,2210,2210,0
20230601,131300,52323470,2210,2210,2210,2210,0
20230601,131200,52323470,2210,2210,2210,2210,0
20230601,131100,52323470,2210,2210,2210,2210,0
20230601,131000,52323470,2210,2210,2210,2210,0
20230601,130900,52323470,2210,2210,2210,2210,0
20230601,130800,52323470,2210,2210,2210,2210,0
20230601,130700,52323470,2210,2210,2210,2210,0
20230601,130600,52323470,2210,2210,2210,2210,0
20230601,130500,52323470,2210,2210,2210,2210,0
20230601,130400,52323470,2210,2210,2210,2210,0
20230601,130300,52323470,2210,2210,2210,2210,0
20230601,130200,52323470,2210,2210,2210,2210,0
20230601,130100,52323470,2210,2210,2210,2210,0
20230601,130000,52323470,2210,2210,2210,2210,0
20230601,125900,52323470,2210,2210,2210,2210,0
20230601,125800,52323470,2210,2210,2210,2210,0
20230601,125700,52323470,2210,2210,2210,2210,0
20230601,125600,52323470,2210,2210,2210,2210,0
20230601,125500,52323470,2210,2210,2210,2210,0
20230601,125400,52323470,2210,2210,2210,2210,0
20230601,125300,52323470,2210,2210,2210,2210,0
20230601,125200,52323470,2210,2210,2210,2210,0
20230601,125100,52323470,2210,2210,2210,2210,0
20230601,125000,52323470,2210,2210,2210,2210,0
20230601,124900,52323470,2210,2210,2210,2210,0
20230601,124800,52323470,2210,2210,2210,2210,0
20230601,124700,52323470,2210,2210,2210,2210,0
20230601,124600,52323470,2210,2210,2210,2210,0
20230601,124500,52323470,2210,2210,2210,2210,0
20230601,124400,52323470,2210,2210,2210,2210,0
20230601,124300,52323470,2210,2210,2210,2210,0
20230601,124200,52323470,2210,2210,2210,2210,0
20230601,124100,52323470,2210,2210,2210,2210,0
20230601,124000,52323470,2210,2210,2210,2210,0
20230601,123900,52323470,2210,2210,2210,2210,0
20230601,123800,52323470,2210,2210,2210,2210,0
20230601,123700,52323470,2210,2210,2210,2210,0
20230601,123600,52323470,2210,2210,2210,2210,0
20230601,123500,52323470,2210,2210,2210,2210,0
20230601,123400,52323470,2210,2210,2210,2210,0
20230601,123300,52323470,2210,2210,2210,2210,0
20230601,123200,52323470,2210,2210,2210,2210,0
20230601,123100,52323470,2210,2210,2210,2210,0
20230601,123000,52323470,2210,2210,2210,2210,0
20230601,122900,52323470,2210,2210,2210,2210,0
20230601,122800,52323470,2210,2210,2210,2210,0
20230601,122700,52323470,2210,2210,2210,2210,0
20230601,122600,52323470,2210,2210,2210,2210,0
20230601,122500,52323470,2210,2210,2210,2210,0
20230601,122400,52323470,2210,2210,2210,2210,0
20230601,122300,52323470,2210,2210,2210,2210,0
20230601,122200,52323470,2210,2210,2210,2210,0
20230601,122100,52323470,2210,2210,2210,2210,0
20230601,122000,52323470,2210,2210,2210,2210,0
20230601,121900,52323470,2210,2210,2210,2210,0
20230601,121800,52323470,2210,2210,2210,2210,0
20230601,121700,52323470,2210,2210,2210,2210,0
20230601,121600,52323470,2210,2210,2210,2210,0
20230601,121500,52323470,2210,2210,2210,2210,0
20230601,121400,52323470,2210,2210,2210,2210,0
20230601,121300,52323470,2210,2210,2210,2210,0
20230601,121200,52323470,2210,2210,2210,2210,0
20230601,121100,52323470,2210,2210,2210,2210,0
20230601,121000,52323470,2210,2210,2210,2210,0
20230601,120900,52323470,2210,2210,2210,2210,0
20230601,120800,52323470,2210,2210,2210,2210,0
20230601,120700,52323470,2210,2210,2210,2210,0
20230601,120600,52323470,2210,2210,2210,2210,0
20230601,120500,52323470,2210,2210,2210,2210,0
20230601,120400,52323470,2210,2210,2210,2210,0
20230601,120300,52323470,2210,2210,2210,2210,0
20230601,120200,52323470,2210,2210,2210,2210,0
20230601,120100,52323470,2210,2210,2210,2210,0
20230601,120000,52323470,2210,2210,2210,2210,0
20230601,115900,52323470,2210,2210,2210,2210,0
20230601,115800,52323470,2210,2210,2210,2210,0
20230601,115700,52323470,2210,2210,2210,2210,0
20230601,115600,52323470,2210,2210,2210,2210,0
20230601,115500,52323470,2210,2210,2210,2210,0
20230601,115400,52323470,2210,2210,2210,2210,0
20230601,115300,52323470,2210,2210,2210,2210,0
20230601,115200,52323470,2210,2210,2210,2210,0
20230601,115100,52323470,2210,2210,2210,2210,0
20230601,115000,52323470,2210,2210,2210,2210,0
20230601,114900,52323470,2210,2210,2210,2210,0
20230601,114800,52323470,2210,2210,2210,2210,0
20230601,114700,52323470,2210,2210,2210,2210,0
20230601,114600,52323470,2210,2210,2210,2210,0
20230601,114500,52323470,2210,2210,2210,2210,0
20230601,114400,52323470,2210,2210,2210,2210,0
20230601,114300,52323470,2210,2210,2210,2210,0
20230601,114200,52323470,2210,2210,2210,2210,0
20230601,114100,52323470,2210,2210,2210,2210,0
20230601,114000,52323470,2210,2210,2210,2210,0
20230601,113900,52323470,2210,2210,2210,2210,0
20230601,113800,52323470,2210,2210,2210,2210,0
20230601,113700,52323470,2210,2210,2210,2210,0
20230601,113600,52323470,2210,2210,2210,2210,0
20230601,113500,52323470,2210,2210,2210,2210,1
20230601,113400,52321260,2180,2180,2180,2180,0
20230601,113300,52321260,2180,2180,2180,2180,0
20230601,113200,52321260,2180,2180,2180,2180,0
20230601,113100,52321260,2180,2180,2180,2180,0
20230601,113000,52321260,2180,2180,2180,2180,0
20230601,112900,52321260,2180,2180,2180,2180,0
20230601,112800,52321260,2180,2180,2180,2180,0
20230601,112700,52321260,2180,2180,2180,2180,0
20230601,112600,52321260,2180,2180,2180,2180,0
20230601,112500,52321260,2180,2180,2180,2180,0
20230601,112400,52321260,2180,2180,2180,2180,0
20230601,112300,52321260,2180,2180,2180,2180,0
20230601,112200,52321260,2180,2180,2180,2180,0
20230601,112100,52321260,2180,2180,2180,2180,0
20230601,112000,52321260,2180,2180,2180,2180,0
20230601,111900,52321260,2180,2195,2195,2180,7397
20230601,111800,36167285,2195,2195,2195,2195,60
20230601,111700,36035585,2200,2200,2200,2200,0
20230601,111600,36035585,2200,2200,2200,2200,0
20230601,111500,36035585,2200,2200,2200,2200,0
20230601,111400,36035585,2200,2200,2200,2200,0
20230601,111300,36035585,2200,2200,2200,2200,1
20230601,111200,36033385,2195,2195,2195,2195,1400
20230601,111100,32960385,2200,2200,2200,2200,43
20230601,111000,32865785,2210,2200,2210,2200,1101
20230601,110900,30443575,2210,2210,2210,2210,0
20230601,110800,30443575,2210,2210,2210,2210,0
20230601,110700,30443575,2210,2210,2210,2210,0
20230601,110600,30443575,2210,2210,2210,2210,0
20230601,110500,30443575,2210,2210,2210,2210,0
20230601,110400,30443575,2210,2210,2210,2210,0
20230601,110300,30443575,2210,2210,2210,2210,0
20230601,110200,30443575,2210,2210,2210,2210,0
20230601,110100,30443575,2210,2210,2210,2210,0
20230601,110000,30443575,2210,2210,2210,2210,0
20230601,105900,30443575,2210,2210,2210,2210,0
20230601,105800,30443575,2210,2210,2210,2210,0
20230601,105700,30443575,2210,2210,2210,2210,0
20230601,105600,30443575,2210,2210,2210,2210,0
20230601,105500,30443575,2210,2210,2210,2210,5
20230601,105400,30432525,2200,2200,2200,2200,69
20230601,105300,30280725,2200,2200,2200,2200,0
20230601,105200,30280725,2200,2200,2200,2200,0
20230601,105100,30280725,2200,2200,2200,2200,5
20230601,105000,30269725,2195,2195,2195,2195,0
20230601,104900,30269725,2195,2195,2195,2195,70
20230601,104800,30116075,2200,2200,2200,2200,0
20230601,104700,30116075,2200,2200,2200,2200,0
20230601,104600,30116075,2200,2200,2200,2200,0
20230601,104500,30116075,2200,2200,2200,2200,0
20230601,104400,30116075,2200,2200,2200,2200,0
20230601,104300,30116075,2200,2200,2200,2200,0
20230601,104200,30116075,2200,2200,2200,2200,0
20230601,104100,30116075,2200,2200,2200,2200,0
20230601,104000,30116075,2200,2200,2200,2200,19
20230601,103900,30074275,2210,2210,2210,2210,0
20230601,103800,30074275,2210,2205,2210,2200,3105
20230601,103700,23243035,2205,2205,2205,2205,0
20230601,103600,23243035,2205,2205,2205,2205,0
20230601,103500,23243035,2205,2205,2205,2205,0
20230601,103400,23243035,2205,2205,2205,2205,300
20230601,103300,22581535,2205,2205,2205,2205,1000
20230601,103200,20376535,2210,2210,2210,2210,0
20230601,103100,20376535,2210,2210,2210,2210,0
20230601,103000,20376535,2210,2210,2210,2210,500
20230601,102900,19271535,2210,2210,2210,2210,0
20230601,102800,19271535,2210,2210,2210,2210,0
20230601,102700,19271535,2210,2210,2210,2210,0
20230601,102600,19271535,2210,2210,2210,2210,0
20230601,102500,19271535,2210,2210,2210,2210,0
20230601,102400,19271535,2210,2210,2210,2210,0
20230601,102300,19271535,2210,2210,2210,2210,0
20230601,102200,19271535,2210,2210,2210,2210,0
20230601,102100,19271535,2210,2210,2210,2210,0
20230601,102000,19271535,2210,2210,2210,2210,0
20230601,101900,19271535,2210,2210,2210,2210,0
20230601,101800,19271535,2210,2210,2210,2210,0
20230601,101700,19271535,2210,2210,2210,2210,0
20230601,101600,19271535,2210,2210,2210,2210,0
20230601,101500,19271535,2210,2210,2210,2210,0
20230601,101400,19271535,2210,2210,2210,2210,0
20230601,101300,19271535,2210,2210,2210,2210,0
20230601,101200,19271535,2210,2210,2210,2210,0
20230601,101100,19271535,2210,2210,2210,2210,0
20230601,101000,19271535,2210,2210,2210,2210,0
20230601,100900,19271535,2210,2210,2210,2210,0
20230601,100800,19271535,2210,2210,2210,2210,0
20230601,100700,19271535,2210,2205,2210,2205,75
20230601,100600,19106150,2210,2210,2210,2210,1
20230601,100500,19103940,2215,2215,2215,2215,0
20230601,100400,19103940,2215,2215,2215,2215,0
20230601,100300,19103940,2215,2215,2215,2215,0
20230601,100200,19103940,2215,2215,2215,2215,0
20230601,100100,19103940,2215,2215,2215,2215,0
20230601,100000,19103940,2215,2215,2215,2215,0
20230601,095900,19103940,2215,2215,2215,2215,0
20230601,095800,19103940,2215,2215,2215,2215,0
20230601,095700,19103940,2215,2215,2215,2215,5
20230601,095600,19092865,2210,2210,2210,2210,0
20230601,095500,19092865,2210,2210,2210,2210,0
20230601,095400,19092865,2210,2210,2210,2210,0
20230601,095300,19092865,2210,2210,2210,2210,0
20230601,095200,19092865,2210,2210,2210,2210,1
20230601,095100,19090655,2205,2205,2205,2205,0
20230601,095000,19090655,2205,2205,2205,2205,0
20230601,094900,19090655,2205,2205,2205,2205,1
20230601,094800,19088450,2215,2200,2215,2200,8619
20230601,094700,125150,2200,2200,2200,2200,0
20230601,094600,125150,2200,2200,2200,2200,0
20230601,094500,125150,2200,2200,2200,2200,0
20230601,094400,125150,2200,2200,2200,2200,0
20230601,094300,125150,2200,2200,2200,2200,0
20230601,094200,125150,2200,2200,2200,2200,0
20230601,094100,125150,2200,2200,2200,2200,0
20230601,094000,125150,2200,2200,2200,2200,0
20230601,093900,125150,2200,2200,2200,2200,0
20230601,093800,125150,2200,2200,2200,2200,0
20230601,093700,125150,2200,2200,2200,2200,0
20230601,093600,125150,2200,2200,2200,2200,0
20230601,093500,125150,2200,2200,2200,2200,0
20230601,093400,125150,2200,2200,2200,2200,0
20230601,093300,125150,2200,2200,2200,2200,0
20230601,093200,125150,2200,2200,2200,2200,0
20230601,093100,125150,2200,2200,2200,2200,0
20230601,093000,125150,2200,2200,2200,2200,0
20230601,092900,125150,2200,2200,2200,2200,0
20230601,092800,125150,2200,2200,2200,2200,0
20230601,092700,125150,2200,2200,2200,2200,0
20230601,092600,125150,2200,2200,2200,2200,5
20230601,092500,114150,2195,2195,2195,2195,0
20230601,092400,114150,2195,2195,2195,2195,0
20230601,092300,114150,2195,2195,2195,2195,50
20230601,092200,4400,2200,2200,2200,2200,0
20230601,092100,4400,2200,2200,2200,2200,0
20230601,092000,4400,2200,2200,2200,2200,0
20230601,091900,4400,2200,2200,2200,2200,0
20230601,091800,4400,2200,2200,2200,2200,0
20230601,091700,4400,2200,2200,2200,2200,0
20230601,091600,4400,2200,2200,2200,2200,0
20230601,091500,4400,2200,2200,2200,2200,0
20230601,091400,4400,2200,2200,2200,2200,0
20230601,091300,4400,2200,2200,2200,2200,0
20230601,091200,4400,2200,2200,2200,2200,0
20230601,091100,4400,2200,2200,2200,2200,0
20230601,091000,4400,2200,2200,2200,2200,0
20230601,090900,4400,2200,2200,2200,2200,0
20230601,090800,4400,2200,2200,2200,2200,0
20230601,090700,4400,2200,2200,2200,2200,0
20230601,090600,4400,2200,2200,2200,2200,0
20230601,090500,4400,2200,2200,2200,2200,0
20230601,090400,4400,2200,2200,2200,2200,0
20230601,090300,4400,2200,2200,2200,2200,0
20230601,090200,4400,2200,2200,2200,2200,0
20230601,090100,4400,2200,2200,2200,2200,0
20230601,090000,4400,2200,2200,2200,2200,2