KissMeData/083550/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201700,230963870,5840,5840,5840,5840,3916
20230601,201600,230963870,5840,5840,5840,5840,0
20230601,201500,230963870,5840,5840,5840,5840,0
20230601,201400,230963870,5840,5840,5840,5840,0
20230601,201300,230963870,5840,5840,5840,5840,0
20230601,201200,230963870,5840,5840,5840,5840,0
20230601,201100,230963870,5840,5840,5840,5840,0
20230601,201000,230963870,5840,5840,5840,5840,0
20230601,200900,230963870,5840,5840,5840,5840,0
20230601,200800,230963870,5840,5840,5840,5840,0
20230601,200700,230963870,5840,5840,5840,5840,0
20230601,200600,230963870,5840,5840,5840,5840,0
20230601,200500,230963870,5840,5840,5840,5840,0
20230601,200400,230963870,5840,5840,5840,5840,0
20230601,200300,230963870,5840,5840,5840,5840,0
20230601,200200,230963870,5840,5840,5840,5840,0
20230601,200100,230963870,5840,5840,5840,5840,0
20230601,200000,230963870,5840,5840,5840,5840,0
20230601,195900,230963870,5840,5840,5840,5840,0
20230601,195800,230963870,5840,5840,5840,5840,0
20230601,195700,230963870,5840,5840,5840,5840,0
20230601,195600,230963870,5840,5840,5840,5840,0
20230601,195500,230963870,5840,5840,5840,5840,0
20230601,195400,230963870,5840,5840,5840,5840,0
20230601,195300,230963870,5840,5840,5840,5840,0
20230601,195200,230963870,5840,5840,5840,5840,0
20230601,195100,230963870,5840,5840,5840,5840,0
20230601,195000,230963870,5840,5840,5840,5840,0
20230601,194900,230963870,5840,5840,5840,5840,0
20230601,194800,230963870,5840,5840,5840,5840,0
20230601,194700,230963870,5840,5840,5840,5840,3916
20230601,194600,230963870,5840,5840,5840,5840,0
20230601,194500,230963870,5840,5840,5840,5840,0
20230601,194400,230963870,5840,5840,5840,5840,0
20230601,194300,230963870,5840,5840,5840,5840,0
20230601,194200,230963870,5840,5840,5840,5840,0
20230601,194100,230963870,5840,5840,5840,5840,0
20230601,194000,230963870,5840,5840,5840,5840,0
20230601,193900,230963870,5840,5840,5840,5840,0
20230601,193800,230963870,5840,5840,5840,5840,0
20230601,193700,230963870,5840,5840,5840,5840,0
20230601,193600,230963870,5840,5840,5840,5840,0
20230601,193500,230963870,5840,5840,5840,5840,0
20230601,193400,230963870,5840,5840,5840,5840,0
20230601,193300,230963870,5840,5840,5840,5840,0
20230601,193200,230963870,5840,5840,5840,5840,0
20230601,193100,230963870,5840,5840,5840,5840,0
20230601,193000,230963870,5840,5840,5840,5840,0
20230601,192900,230963870,5840,5840,5840,5840,0
20230601,192800,230963870,5840,5840,5840,5840,0
20230601,192700,230963870,5840,5840,5840,5840,0
20230601,192600,230963870,5840,5840,5840,5840,0
20230601,192500,230963870,5840,5840,5840,5840,0
20230601,192400,230963870,5840,5840,5840,5840,0
20230601,192300,230963870,5840,5840,5840,5840,0
20230601,192200,230963870,5840,5840,5840,5840,0
20230601,192100,230963870,5840,5840,5840,5840,0
20230601,192000,230963870,5840,5840,5840,5840,0
20230601,191900,230963870,5840,5840,5840,5840,0
20230601,191800,230963870,5840,5840,5840,5840,0
20230601,191700,230963870,5840,5840,5840,5840,3916
20230601,191600,230963870,5840,5840,5840,5840,0
20230601,191500,230963870,5840,5840,5840,5840,0
20230601,191400,230963870,5840,5840,5840,5840,0
20230601,191300,230963870,5840,5840,5840,5840,0
20230601,191200,230963870,5840,5840,5840,5840,0
20230601,191100,230963870,5840,5840,5840,5840,0
20230601,191000,230963870,5840,5840,5840,5840,0
20230601,190900,230963870,5840,5840,5840,5840,0
20230601,190800,230963870,5840,5840,5840,5840,0
20230601,190700,230963870,5840,5840,5840,5840,0
20230601,190600,230963870,5840,5840,5840,5840,0
20230601,190500,230963870,5840,5840,5840,5840,0
20230601,190400,230963870,5840,5840,5840,5840,0
20230601,190300,230963870,5840,5840,5840,5840,0
20230601,190200,230963870,5840,5840,5840,5840,0
20230601,190100,230963870,5840,5840,5840,5840,0
20230601,190000,230963870,5840,5840,5840,5840,0
20230601,185900,230963870,5840,5840,5840,5840,0
20230601,185800,230963870,5840,5840,5840,5840,0
20230601,185700,230963870,5840,5840,5840,5840,0
20230601,185600,230963870,5840,5840,5840,5840,0
20230601,185500,230963870,5840,5840,5840,5840,0
20230601,185400,230963870,5840,5840,5840,5840,0
20230601,185300,230963870,5840,5840,5840,5840,0
20230601,185200,230963870,5840,5840,5840,5840,0
20230601,185100,230963870,5840,5840,5840,5840,0
20230601,185000,230963870,5840,5840,5840,5840,0
20230601,184900,230963870,5840,5840,5840,5840,0
20230601,184800,230963870,5840,5840,5840,5840,0
20230601,184700,230963870,5840,5840,5840,5840,3916
20230601,184600,230963870,5840,5840,5840,5840,0
20230601,184500,230963870,5840,5840,5840,5840,0
20230601,184400,230963870,5840,5840,5840,5840,0
20230601,184300,230963870,5840,5840,5840,5840,0
20230601,184200,230963870,5840,5840,5840,5840,0
20230601,184100,230963870,5840,5840,5840,5840,0
20230601,184000,230963870,5840,5840,5840,5840,0
20230601,183900,230963870,5840,5840,5840,5840,0
20230601,183800,230963870,5840,5840,5840,5840,0
20230601,183700,230963870,5840,5840,5840,5840,0
20230601,183600,230963870,5840,5840,5840,5840,0
20230601,183500,230963870,5840,5840,5840,5840,0
20230601,183400,230963870,5840,5840,5840,5840,0
20230601,183300,230963870,5840,5840,5840,5840,0
20230601,183200,230963870,5840,5840,5840,5840,0
20230601,183100,230963870,5840,5840,5840,5840,0
20230601,183000,230963870,5840,5840,5840,5840,0
20230601,182900,230963870,5840,5840,5840,5840,0
20230601,182800,230963870,5840,5840,5840,5840,0
20230601,182700,230963870,5840,5840,5840,5840,0
20230601,182600,230963870,5840,5840,5840,5840,0
20230601,182500,230963870,5840,5840,5840,5840,0
20230601,182400,230963870,5840,5840,5840,5840,0
20230601,182300,230963870,5840,5840,5840,5840,0
20230601,182200,230963870,5840,5840,5840,5840,0
20230601,182100,230963870,5840,5840,5840,5840,0
20230601,182000,230963870,5840,5840,5840,5840,0
20230601,181900,230963870,5840,5840,5840,5840,0
20230601,181800,230963870,5840,5840,5840,5840,0
20230601,181700,230963870,5840,5840,5840,5840,3916
20230601,181600,230963870,5840,5840,5840,5840,0
20230601,181500,230963870,5840,5840,5840,5840,0
20230601,181400,230963870,5840,5840,5840,5840,0
20230601,181300,230963870,5840,5840,5840,5840,0
20230601,181200,230963870,5840,5840,5840,5840,0
20230601,181100,230963870,5840,5840,5840,5840,0
20230601,181000,230963870,5840,5840,5840,5840,0
20230601,180900,230963870,5840,5840,5840,5840,0
20230601,180800,230963870,5840,5840,5840,5840,0
20230601,180700,230963870,5840,5840,5840,5840,0
20230601,180600,230963870,5840,5840,5840,5840,0
20230601,180500,230963870,5840,5840,5840,5840,0
20230601,180400,230963870,5840,5840,5840,5840,0
20230601,180300,230963870,5840,5840,5840,5840,0
20230601,180200,230963870,5840,5840,5840,5840,0
20230601,180100,230963870,5840,5840,5840,5840,0
20230601,180000,230963870,5840,5840,5840,5840,0
20230601,175900,230963870,5840,5840,5840,5840,0
20230601,175800,230963870,5840,5840,5840,5840,0
20230601,175700,230963870,5840,5840,5840,5840,0
20230601,175600,230963870,5840,5840,5840,5840,0
20230601,175500,230963870,5840,5840,5840,5840,0
20230601,175400,230963870,5840,5840,5840,5840,0
20230601,175300,230963870,5840,5840,5840,5840,0
20230601,175200,230963870,5840,5840,5840,5840,0
20230601,175100,230963870,5840,5840,5840,5840,0
20230601,175000,230963870,5840,5840,5840,5840,0
20230601,174900,230963870,5840,5840,5840,5840,0
20230601,174800,230963870,5840,5840,5840,5840,0
20230601,174700,230963870,5840,5840,5840,5840,3916
20230601,174600,230963870,5840,5840,5840,5840,0
20230601,174500,230963870,5840,5840,5840,5840,0
20230601,174400,230963870,5840,5840,5840,5840,0
20230601,174300,230963870,5840,5840,5840,5840,0
20230601,174200,230963870,5840,5840,5840,5840,0
20230601,174100,230963870,5840,5840,5840,5840,0
20230601,174000,230963870,5840,5840,5840,5840,0
20230601,173900,230963870,5840,5840,5840,5840,0
20230601,173800,230963870,5840,5840,5840,5840,0
20230601,173700,230963870,5840,5840,5840,5840,0
20230601,173600,230963870,5840,5840,5840,5840,0
20230601,173500,230963870,5840,5840,5840,5840,0
20230601,173400,230963870,5840,5840,5840,5840,0
20230601,173300,230963870,5840,5840,5840,5840,0
20230601,173200,230963870,5840,5840,5840,5840,0
20230601,173100,230963870,5840,5840,5840,5840,0
20230601,173000,230963870,5840,5840,5840,5840,0
20230601,172900,230963870,5840,5840,5840,5840,0
20230601,172800,230963870,5840,5840,5840,5840,0
20230601,172700,230963870,5840,5840,5840,5840,0
20230601,172600,230963870,5840,5840,5840,5840,0
20230601,172500,230963870,5840,5840,5840,5840,0
20230601,172400,230963870,5840,5840,5840,5840,0
20230601,172300,230963870,5840,5840,5840,5840,0
20230601,172200,230963870,5840,5840,5840,5840,0
20230601,172100,230963870,5840,5840,5840,5840,0
20230601,172000,230963870,5840,5840,5840,5840,0
20230601,171900,230963870,5840,5840,5840,5840,0
20230601,171800,230963870,5840,5840,5840,5840,0
20230601,171700,230963870,5840,5840,5840,5840,3916
20230601,171600,230963870,5840,5840,5840,5840,0
20230601,171500,230963870,5840,5840,5840,5840,0
20230601,171400,230963870,5840,5840,5840,5840,0
20230601,171300,230963870,5840,5840,5840,5840,0
20230601,171200,230963870,5840,5840,5840,5840,0
20230601,171100,230963870,5840,5840,5840,5840,0
20230601,171000,230963870,5840,5840,5840,5840,0
20230601,170900,230963870,5840,5840,5840,5840,0
20230601,170800,230963870,5840,5840,5840,5840,0
20230601,170700,230963870,5840,5840,5840,5840,0
20230601,170600,230963870,5840,5840,5840,5840,0
20230601,170500,230963870,5840,5840,5840,5840,0
20230601,170400,230963870,5840,5840,5840,5840,0
20230601,170300,230963870,5840,5840,5840,5840,0
20230601,170200,230963870,5840,5840,5840,5840,0
20230601,170100,230963870,5840,5840,5840,5840,0
20230601,170000,230963870,5840,5840,5840,5840,0
20230601,165900,230963870,5840,5840,5840,5840,0
20230601,165800,230963870,5840,5840,5840,5840,0
20230601,165700,230963870,5840,5840,5840,5840,0
20230601,165600,230963870,5840,5840,5840,5840,0
20230601,165500,230963870,5840,5840,5840,5840,0
20230601,165400,230963870,5840,5840,5840,5840,0
20230601,165300,230963870,5840,5840,5840,5840,0
20230601,165200,230963870,5840,5840,5840,5840,0
20230601,165100,230963870,5840,5840,5840,5840,0
20230601,165000,230963870,5840,5840,5840,5840,0
20230601,164900,230963870,5840,5840,5840,5840,0
20230601,164800,230963870,5840,5840,5840,5840,0
20230601,164700,230963870,5840,5840,5840,5840,3916
20230601,164600,230963870,5840,5840,5840,5840,0
20230601,164500,230963870,5840,5840,5840,5840,0
20230601,164400,230963870,5840,5840,5840,5840,0
20230601,164300,230963870,5840,5840,5840,5840,0
20230601,164200,230963870,5840,5840,5840,5840,0
20230601,164100,230963870,5840,5840,5840,5840,0
20230601,164000,230963870,5840,5840,5840,5840,0
20230601,163900,230963870,5840,5840,5840,5840,0
20230601,163800,230963870,5840,5840,5840,5840,0
20230601,163700,230963870,5840,5840,5840,5840,0
20230601,163600,230963870,5840,5840,5840,5840,0
20230601,163500,230963870,5840,5840,5840,5840,0
20230601,163400,230963870,5840,5840,5840,5840,0
20230601,163300,230963870,5840,5840,5840,5840,0
20230601,163200,230963870,5840,5840,5840,5840,0
20230601,163100,230963870,5840,5840,5840,5840,0
20230601,163000,230963870,5840,5840,5840,5840,0
20230601,162900,230963870,5840,5840,5840,5840,0
20230601,162800,230963870,5840,5840,5840,5840,0
20230601,162700,230963870,5840,5840,5840,5840,0
20230601,162600,230963870,5840,5840,5840,5840,0
20230601,162500,230963870,5840,5840,5840,5840,0
20230601,162400,230963870,5840,5840,5840,5840,0
20230601,162300,230963870,5840,5840,5840,5840,0
20230601,162200,230963870,5840,5840,5840,5840,0
20230601,162100,230963870,5840,5840,5840,5840,0
20230601,162000,230963870,5840,5840,5840,5840,0
20230601,161900,230963870,5840,5840,5840,5840,0
20230601,161800,230963870,5840,5840,5840,5840,0
20230601,161700,230963870,5840,5840,5840,5840,3916
20230601,161600,230963870,5840,5840,5840,5840,0
20230601,161500,230963870,5840,5840,5840,5840,0
20230601,161400,230963870,5840,5840,5840,5840,0
20230601,161300,230963870,5840,5840,5840,5840,0
20230601,161200,230963870,5840,5840,5840,5840,0
20230601,161100,230963870,5840,5840,5840,5840,0
20230601,161000,230963870,5840,5840,5840,5840,0
20230601,160900,230963870,5840,5840,5840,5840,0
20230601,160800,230963870,5840,5840,5840,5840,0
20230601,160700,230963870,5840,5840,5840,5840,0
20230601,160600,230963870,5840,5840,5840,5840,0
20230601,160500,230963870,5840,5840,5840,5840,0
20230601,160400,230963870,5840,5840,5840,5840,0
20230601,160300,230963870,5840,5840,5840,5840,0
20230601,160200,230963870,5840,5840,5840,5840,0
20230601,160100,230963870,5840,5840,5840,5840,0
20230601,160000,230963870,5840,5840,5840,5840,0
20230601,155900,230963870,5840,5840,5840,5840,0
20230601,155800,230963870,5840,5840,5840,5840,0
20230601,155700,230963870,5840,5840,5840,5840,0
20230601,155600,230963870,5840,5840,5840,5840,0
20230601,155500,230963870,5840,5840,5840,5840,0
20230601,155400,230963870,5840,5840,5840,5840,0
20230601,155300,230963870,5840,5840,5840,5840,0
20230601,155200,230963870,5840,5840,5840,5840,0
20230601,155100,230963870,5840,5840,5840,5840,0
20230601,155000,230963870,5840,5840,5840,5840,0
20230601,154900,230963870,5840,5840,5840,5840,0
20230601,154800,230963870,5840,5840,5840,5840,0
20230601,154700,230963870,5840,5840,5840,5840,3916
20230601,154600,230963870,5840,5840,5840,5840,0
20230601,154500,230963870,5840,5840,5840,5840,0
20230601,154400,230963870,5840,5840,5840,5840,0
20230601,154300,230963870,5840,5840,5840,5840,0
20230601,154200,230963870,5840,5840,5840,5840,0
20230601,154100,230963870,5840,5840,5840,5840,0
20230601,154000,230963870,5840,5840,5840,5840,0
20230601,153900,230963870,5840,5840,5840,5840,0
20230601,153800,230963870,5840,5840,5840,5840,0
20230601,153700,230963870,5840,5840,5840,5840,0
20230601,153600,230963870,5840,5840,5840,5840,0
20230601,153500,230963870,5840,5840,5840,5840,0
20230601,153400,230963870,5840,5840,5840,5840,0
20230601,153300,230963870,5840,5840,5840,5840,0
20230601,153200,230963870,5840,5840,5840,5840,0
20230601,153100,230963870,5840,5840,5840,5840,0
20230601,153000,230963870,5840,5840,5840,5840,3916
20230601,152900,208094430,5840,5840,5840,5840,0
20230601,152800,208094430,5840,5840,5840,5840,0
20230601,152700,208094430,5840,5840,5840,5840,0
20230601,152600,208094430,5840,5840,5840,5840,0
20230601,152500,208094430,5840,5840,5840,5840,0
20230601,152400,208094430,5840,5840,5840,5840,0
20230601,152300,208094430,5840,5840,5840,5840,0
20230601,152200,208094430,5840,5840,5840,5840,0
20230601,152100,208094430,5840,5840,5840,5840,0
20230601,152000,208094430,5840,5840,5840,5840,0
20230601,151900,208094430,5840,5850,5850,5830,1617
20230601,151800,198652410,5840,5810,5850,5810,1786
20230601,151700,188230680,5820,5800,5820,5800,93
20230601,151600,187690280,5800,5800,5800,5800,209
20230601,151500,186478080,5810,5810,5810,5810,5
20230601,151400,186449030,5780,5820,5820,5780,182
20230601,151300,185396910,5790,5790,5790,5780,148
20230601,151200,184540370,5790,5770,5820,5770,3569
20230601,151100,163851980,5780,5730,5780,5730,167
20230601,151000,162892460,5720,5710,5720,5710,477
20230601,150900,160166000,5710,5710,5710,5710,0
20230601,150800,160166000,5710,5710,5710,5710,10
20230601,150700,160108900,5700,5700,5700,5700,0
20230601,150600,160108900,5700,5700,5700,5700,0
20230601,150500,160108900,5700,5690,5700,5690,467
20230601,150400,157447630,5690,5690,5690,5690,17
20230601,150300,157350900,5680,5670,5680,5670,55
20230601,150200,157038630,5660,5660,5660,5660,0
20230601,150100,157038630,5660,5660,5660,5660,0
20230601,150000,157038630,5660,5670,5670,5660,3
20230601,145900,157021630,5670,5670,5670,5670,0
20230601,145800,157021630,5670,5670,5670,5670,0
20230601,145700,157021630,5670,5670,5670,5670,0
20230601,145600,157021630,5670,5670,5670,5670,306
20230601,145500,155286610,5660,5660,5660,5660,0
20230601,145400,155286610,5660,5660,5660,5660,0
20230601,145300,155286610,5660,5660,5660,5660,0
20230601,145200,155286610,5660,5660,5660,5660,130
20230601,145100,154550810,5660,5660,5660,5660,0
20230601,145000,154550810,5660,5660,5660,5660,0
20230601,144900,154550810,5660,5660,5660,5660,0
20230601,144800,154550810,5660,5660,5660,5660,0
20230601,144700,154550810,5660,5660,5660,5660,0
20230601,144600,154550810,5660,5660,5660,5660,0
20230601,144500,154550810,5660,5660,5660,5660,0
20230601,144400,154550810,5660,5660,5660,5660,0
20230601,144300,154550810,5660,5660,5660,5660,0
20230601,144200,154550810,5660,5660,5660,5660,0
20230601,144100,154550810,5660,5660,5660,5660,0
20230601,144000,154550810,5660,5660,5660,5660,0
20230601,143900,154550810,5660,5660,5660,5660,0
20230601,143800,154550810,5660,5660,5660,5660,0
20230601,143700,154550810,5660,5660,5660,5660,0
20230601,143600,154550810,5660,5660,5660,5660,0
20230601,143500,154550810,5660,5660,5660,5660,0
20230601,143400,154550810,5660,5660,5660,5660,17
20230601,143300,154454590,5650,5650,5650,5650,0
20230601,143200,154454590,5650,5650,5650,5650,0
20230601,143100,154454590,5650,5650,5650,5650,0
20230601,143000,154454590,5650,5650,5650,5650,0
20230601,142900,154454590,5650,5650,5650,5650,40
20230601,142800,154228590,5660,5660,5660,5660,0
20230601,142700,154228590,5660,5660,5660,5660,14
20230601,142600,154149350,5660,5660,5660,5660,0
20230601,142500,154149350,5660,5660,5660,5660,0
20230601,142400,154149350,5660,5660,5660,5660,0
20230601,142300,154149350,5660,5660,5660,5660,0
20230601,142200,154149350,5660,5660,5660,5660,0
20230601,142100,154149350,5660,5660,5660,5660,0
20230601,142000,154149350,5660,5660,5660,5660,0
20230601,141900,154149350,5660,5660,5660,5660,0
20230601,141800,154149350,5660,5660,5660,5660,0
20230601,141700,154149350,5660,5660,5660,5660,0
20230601,141600,154149350,5660,5660,5660,5660,0
20230601,141500,154149350,5660,5660,5660,5660,0
20230601,141400,154149350,5660,5660,5660,5660,0
20230601,141300,154149350,5660,5660,5660,5660,5
20230601,141200,154121050,5660,5660,5660,5660,7
20230601,141100,154081430,5660,5660,5660,5660,0
20230601,141000,154081430,5660,5660,5660,5660,0
20230601,140900,154081430,5660,5660,5660,5660,0
20230601,140800,154081430,5660,5660,5660,5660,0
20230601,140700,154081430,5660,5660,5660,5660,0
20230601,140600,154081430,5660,5660,5660,5660,0
20230601,140500,154081430,5660,5660,5660,5660,0
20230601,140400,154081430,5660,5660,5660,5660,0
20230601,140300,154081430,5660,5660,5660,5660,0
20230601,140200,154081430,5660,5660,5660,5660,0
20230601,140100,154081430,5660,5660,5660,5660,0
20230601,140000,154081430,5660,5660,5660,5660,0
20230601,135900,154081430,5660,5660,5660,5660,0
20230601,135800,154081430,5660,5660,5660,5660,0
20230601,135700,154081430,5660,5660,5660,5660,0
20230601,135600,154081430,5660,5660,5660,5660,0
20230601,135500,154081430,5660,5660,5660,5660,0
20230601,135400,154081430,5660,5660,5660,5660,0
20230601,135300,154081430,5660,5660,5660,5660,0
20230601,135200,154081430,5660,5660,5660,5660,0
20230601,135100,154081430,5660,5660,5660,5660,0
20230601,135000,154081430,5660,5660,5660,5660,0
20230601,134900,154081430,5660,5660,5660,5660,0
20230601,134800,154081430,5660,5660,5660,5660,0
20230601,134700,154081430,5660,5660,5660,5660,1
20230601,134600,154075770,5650,5650,5650,5650,0
20230601,134500,154075770,5650,5650,5650,5650,10
20230601,134400,154019270,5650,5650,5650,5650,0
20230601,134300,154019270,5650,5650,5650,5650,12
20230601,134200,153951470,5650,5650,5650,5650,1
20230601,134100,153945820,5650,5650,5650,5650,0
20230601,134000,153945820,5650,5650,5650,5650,0
20230601,133900,153945820,5650,5650,5650,5650,10
20230601,133800,153889320,5670,5670,5670,5670,0
20230601,133700,153889320,5670,5670,5670,5670,0
20230601,133600,153889320,5670,5670,5670,5670,0
20230601,133500,153889320,5670,5670,5670,5670,0
20230601,133400,153889320,5670,5670,5670,5670,0
20230601,133300,153889320,5670,5670,5670,5670,0
20230601,133200,153889320,5670,5670,5670,5670,0
20230601,133100,153889320,5670,5670,5670,5670,0
20230601,133000,153889320,5670,5670,5670,5670,0
20230601,132900,153889320,5670,5670,5670,5670,0
20230601,132800,153889320,5670,5670,5670,5670,0
20230601,132700,153889320,5670,5670,5670,5670,0
20230601,132600,153889320,5670,5670,5670,5670,0
20230601,132500,153889320,5670,5670,5670,5670,0
20230601,132400,153889320,5670,5670,5670,5670,0
20230601,132300,153889320,5670,5670,5670,5670,0
20230601,132200,153889320,5670,5670,5670,5670,0
20230601,132100,153889320,5670,5670,5670,5670,0
20230601,132000,153889320,5670,5670,5670,5670,0
20230601,131900,153889320,5670,5670,5670,5670,0
20230601,131800,153889320,5670,5670,5670,5670,0
20230601,131700,153889320,5670,5670,5670,5670,300
20230601,131600,152188320,5650,5650,5650,5650,0
20230601,131500,152188320,5650,5650,5650,5650,0
20230601,131400,152188320,5650,5650,5650,5650,0
20230601,131300,152188320,5650,5650,5650,5650,0
20230601,131200,152188320,5650,5650,5650,5650,0
20230601,131100,152188320,5650,5650,5650,5650,0
20230601,131000,152188320,5650,5650,5650,5650,0
20230601,130900,152188320,5650,5650,5650,5650,0
20230601,130800,152188320,5650,5650,5650,5650,0
20230601,130700,152188320,5650,5650,5650,5650,0
20230601,130600,152188320,5650,5650,5650,5650,0
20230601,130500,152188320,5650,5650,5650,5650,0
20230601,130400,152188320,5650,5650,5650,5650,0
20230601,130300,152188320,5650,5650,5650,5650,0
20230601,130200,152188320,5650,5650,5650,5650,0
20230601,130100,152188320,5650,5650,5650,5650,0
20230601,130000,152188320,5650,5650,5650,5650,0
20230601,125900,152188320,5650,5650,5650,5650,0
20230601,125800,152188320,5650,5650,5650,5650,0
20230601,125700,152188320,5650,5650,5650,5650,0
20230601,125600,152188320,5650,5650,5650,5650,0
20230601,125500,152188320,5650,5650,5650,5650,0
20230601,125400,152188320,5650,5650,5650,5650,0
20230601,125300,152188320,5650,5650,5650,5650,5
20230601,125200,152160070,5670,5670,5670,5670,0
20230601,125100,152160070,5670,5670,5670,5670,0
20230601,125000,152160070,5670,5670,5670,5670,0
20230601,124900,152160070,5670,5670,5670,5670,0
20230601,124800,152160070,5670,5670,5670,5670,0
20230601,124700,152160070,5670,5670,5670,5670,0
20230601,124600,152160070,5670,5670,5670,5670,0
20230601,124500,152160070,5670,5670,5670,5670,20
20230601,124400,152046670,5670,5670,5670,5670,0
20230601,124300,152046670,5670,5670,5670,5670,0
20230601,124200,152046670,5670,5670,5670,5670,0
20230601,124100,152046670,5670,5670,5670,5670,0
20230601,124000,152046670,5670,5670,5670,5670,0
20230601,123900,152046670,5670,5670,5670,5670,0
20230601,123800,152046670,5670,5670,5670,5670,0
20230601,123700,152046670,5670,5670,5670,5670,0
20230601,123600,152046670,5670,5670,5670,5670,0
20230601,123500,152046670,5670,5670,5670,5670,0
20230601,123400,152046670,5670,5670,5670,5670,0
20230601,123300,152046670,5670,5670,5670,5670,0
20230601,123200,152046670,5670,5670,5670,5670,0
20230601,123100,152046670,5670,5670,5670,5670,0
20230601,123000,152046670,5670,5670,5670,5670,1
20230601,122900,152041000,5670,5670,5670,5670,0
20230601,122800,152041000,5670,5670,5670,5670,0
20230601,122700,152041000,5670,5670,5670,5670,0
20230601,122600,152041000,5670,5670,5670,5670,0
20230601,122500,152041000,5670,5640,5670,5640,2
20230601,122400,152029690,5640,5640,5640,5640,373
20230601,122300,149925970,5630,5630,5630,5630,0
20230601,122200,149925970,5630,5630,5630,5630,269
20230601,122100,148411500,5630,5650,5650,5630,1003
20230601,122000,142760180,5650,5650,5650,5650,0
20230601,121900,142760180,5650,5650,5650,5650,0
20230601,121800,142760180,5650,5650,5650,5650,0
20230601,121700,142760180,5650,5650,5650,5650,0
20230601,121600,142760180,5650,5650,5650,5650,0
20230601,121500,142760180,5650,5650,5650,5650,25
20230601,121400,142618930,5670,5670,5670,5670,0
20230601,121300,142618930,5670,5670,5670,5670,0
20230601,121200,142618930,5670,5670,5670,5670,0
20230601,121100,142618930,5670,5670,5670,5670,0
20230601,121000,142618930,5670,5670,5670,5670,0
20230601,120900,142618930,5670,5670,5670,5670,0
20230601,120800,142618930,5670,5670,5670,5670,0
20230601,120700,142618930,5670,5670,5670,5670,0
20230601,120600,142618930,5670,5670,5670,5670,0
20230601,120500,142618930,5670,5670,5670,5670,0
20230601,120400,142618930,5670,5670,5670,5670,0
20230601,120300,142618930,5670,5670,5670,5670,5
20230601,120200,142590580,5660,5660,5660,5660,115
20230601,120100,141939680,5670,5670,5670,5670,0
20230601,120000,141939680,5670,5670,5670,5670,0
20230601,115900,141939680,5670,5670,5670,5670,0
20230601,115800,141939680,5670,5670,5670,5670,0
20230601,115700,141939680,5670,5670,5670,5670,0
20230601,115600,141939680,5670,5670,5670,5670,10
20230601,115500,141882980,5660,5660,5660,5660,13
20230601,115400,141809400,5670,5670,5670,5670,0
20230601,115300,141809400,5670,5670,5670,5670,0
20230601,115200,141809400,5670,5670,5670,5670,0
20230601,115100,141809400,5670,5670,5670,5670,10
20230601,115000,141752700,5650,5650,5650,5650,0
20230601,114900,141752700,5650,5650,5650,5650,0
20230601,114800,141752700,5650,5650,5650,5650,0
20230601,114700,141752700,5650,5650,5650,5650,0
20230601,114600,141752700,5650,5650,5650,5650,0
20230601,114500,141752700,5650,5650,5650,5650,0
20230601,114400,141752700,5650,5650,5650,5650,0
20230601,114300,141752700,5650,5650,5650,5650,0
20230601,114200,141752700,5650,5650,5650,5650,0
20230601,114100,141752700,5650,5650,5650,5650,0
20230601,114000,141752700,5650,5650,5650,5650,0
20230601,113900,141752700,5650,5650,5650,5650,0
20230601,113800,141752700,5650,5650,5650,5650,0
20230601,113700,141752700,5650,5650,5650,5650,0
20230601,113600,141752700,5650,5650,5650,5650,0
20230601,113500,141752700,5650,5650,5650,5650,7
20230601,113400,141713150,5670,5670,5670,5670,0
20230601,113300,141713150,5670,5670,5670,5670,0
20230601,113200,141713150,5670,5670,5670,5670,2
20230601,113100,141701810,5670,5670,5670,5670,2
20230601,113000,141690470,5670,5670,5670,5670,0
20230601,112900,141690470,5670,5670,5670,5670,0
20230601,112800,141690470,5670,5670,5670,5670,60
20230601,112700,141350270,5670,5670,5670,5670,40
20230601,112600,141123470,5670,5670,5670,5670,0
20230601,112500,141123470,5670,5670,5670,5670,0
20230601,112400,141123470,5670,5670,5670,5670,0
20230601,112300,141123470,5670,5670,5670,5670,0
20230601,112200,141123470,5670,5670,5670,5670,0
20230601,112100,141123470,5670,5670,5670,5670,0
20230601,112000,141123470,5670,5670,5670,5670,0
20230601,111900,141123470,5670,5670,5670,5670,0
20230601,111800,141123470,5670,5670,5670,5670,0
20230601,111700,141123470,5670,5670,5670,5670,0
20230601,111600,141123470,5670,5670,5670,5670,0
20230601,111500,141123470,5670,5650,5670,5650,942
20230601,111400,135800950,5650,5650,5650,5650,0
20230601,111300,135800950,5650,5630,5650,5630,80
20230601,111200,135349370,5630,5630,5630,5630,0
20230601,111100,135349370,5630,5630,5630,5630,0
20230601,111000,135349370,5630,5630,5630,5630,0
20230601,110900,135349370,5630,5630,5630,5630,0
20230601,110800,135349370,5630,5630,5630,5630,0
20230601,110700,135349370,5630,5630,5630,5630,0
20230601,110600,135349370,5630,5630,5630,5630,0
20230601,110500,135349370,5630,5630,5630,5630,0
20230601,110400,135349370,5630,5630,5630,5630,0
20230601,110300,135349370,5630,5630,5630,5630,0
20230601,110200,135349370,5630,5630,5630,5630,0
20230601,110100,135349370,5630,5630,5630,5630,0
20230601,110000,135349370,5630,5630,5630,5630,0
20230601,105900,135349370,5630,5630,5630,5630,0
20230601,105800,135349370,5630,5630,5630,5630,5
20230601,105700,135321220,5630,5630,5630,5630,0
20230601,105600,135321220,5630,5630,5630,5630,0
20230601,105500,135321220,5630,5630,5630,5630,0
20230601,105400,135321220,5630,5630,5630,5630,0
20230601,105300,135321220,5630,5630,5630,5630,0
20230601,105200,135321220,5630,5630,5630,5630,0
20230601,105100,135321220,5630,5630,5630,5630,0
20230601,105000,135321220,5630,5630,5630,5630,0
20230601,104900,135321220,5630,5630,5630,5630,1
20230601,104800,135315590,5630,5630,5630,5630,0
20230601,104700,135315590,5630,5630,5630,5630,0
20230601,104600,135315590,5630,5630,5630,5630,0
20230601,104500,135315590,5630,5630,5630,5630,0
20230601,104400,135315590,5630,5630,5630,5630,0
20230601,104300,135315590,5630,5630,5630,5630,28
20230601,104200,135157950,5630,5630,5630,5630,0
20230601,104100,135157950,5630,5630,5630,5620,105
20230601,104000,134566810,5630,5630,5630,5630,5
20230601,103900,134538660,5630,5630,5630,5630,0
20230601,103800,134538660,5630,5630,5630,5630,20
20230601,103700,134426060,5620,5620,5620,5620,0
20230601,103600,134426060,5620,5620,5620,5620,0
20230601,103500,134426060,5620,5620,5620,5620,0
20230601,103400,134426060,5620,5630,5630,5620,12
20230601,103300,134358610,5630,5630,5630,5630,0
20230601,103200,134358610,5630,5630,5630,5630,0
20230601,103100,134358610,5630,5630,5630,5630,1
20230601,103000,134352980,5670,5650,5670,5650,12
20230601,102900,134284960,5670,5670,5670,5670,0
20230601,102800,134284960,5670,5670,5670,5670,0
20230601,102700,134284960,5670,5670,5670,5670,0
20230601,102600,134284960,5670,5670,5670,5670,0
20230601,102500,134284960,5670,5670,5670,5670,0
20230601,102400,134284960,5670,5670,5670,5670,0
20230601,102300,134284960,5670,5670,5670,5670,0
20230601,102200,134284960,5670,5670,5670,5670,0
20230601,102100,134284960,5670,5640,5670,5640,201
20230601,102000,133147530,5640,5640,5640,5640,0
20230601,101900,133147530,5640,5640,5640,5640,0
20230601,101800,133147530,5640,5640,5640,5640,0
20230601,101700,133147530,5640,5640,5640,5640,0
20230601,101600,133147530,5640,5640,5640,5640,0
20230601,101500,133147530,5640,5640,5640,5640,2
20230601,101400,133136250,5640,5640,5640,5640,0
20230601,101300,133136250,5640,5640,5640,5640,1
20230601,101200,133130610,5660,5660,5660,5660,0
20230601,101100,133130610,5660,5660,5660,5660,0
20230601,101000,133130610,5660,5660,5660,5660,0
20230601,100900,133130610,5660,5660,5660,5660,0
20230601,100800,133130610,5660,5660,5660,5660,0
20230601,100700,133130610,5660,5630,5660,5630,3
20230601,100600,133113670,5650,5620,5650,5620,11
20230601,100500,133051750,5620,5620,5620,5620,0
20230601,100400,133051750,5620,5620,5620,5620,0
20230601,100300,133051750,5620,5620,5620,5620,0
20230601,100200,133051750,5620,5620,5620,5620,0
20230601,100100,133051750,5620,5620,5620,5620,1
20230601,100000,133046130,5620,5620,5620,5620,0
20230601,095900,133046130,5620,5610,5620,5610,89
20230601,095800,132545960,5590,5610,5610,5590,60
20230601,095700,132210460,5640,5630,5640,5630,82
20230601,095600,131748000,5630,5630,5630,5630,1
20230601,095500,131742370,5620,5620,5620,5620,0
20230601,095400,131742370,5620,5620,5620,5620,0
20230601,095300,131742370,5620,5620,5620,5620,0
20230601,095200,131742370,5620,5620,5620,5620,64
20230601,095100,131382690,5610,5610,5610,5610,0
20230601,095000,131382690,5610,5610,5610,5610,1
20230601,094900,131377080,5620,5620,5620,5620,0
20230601,094800,131377080,5620,5620,5620,5620,159
20230601,094700,130483500,5620,5620,5620,5620,0
20230601,094600,130483500,5620,5620,5620,5620,0
20230601,094500,130483500,5620,5610,5680,5610,1941
20230601,094400,119519820,5600,5600,5600,5600,3
20230601,094300,119503020,5600,5630,5630,5600,1176
20230601,094200,112900850,5640,5640,5640,5640,0
20230601,094100,112900850,5640,5650,5650,5640,176
20230601,094000,111907860,5660,5670,5710,5660,211
20230601,093900,110711480,5680,5620,5780,5620,6224
20230601,093800,74996600,5620,5620,5620,5620,3
20230601,093700,74979740,5620,5620,5620,5620,595
20230601,093600,71635840,5610,5600,5610,5600,33
20230601,093500,71451010,5600,5570,5600,5570,1284
20230601,093400,64280480,5560,5560,5560,5560,7
20230601,093300,64241560,5570,5560,5570,5550,694
20230601,093200,60388690,5570,5560,5570,5560,489
20230601,093100,57669830,5560,5560,5560,5560,1594
20230601,093000,48807190,5560,5570,5580,5530,4206
20230601,092900,25502030,5570,5570,5570,5570,0
20230601,092800,25502030,5570,5570,5570,5570,0
20230601,092700,25502030,5570,5570,5570,5570,0
20230601,092600,25502030,5570,5570,5570,5570,0
20230601,092500,25502030,5570,5570,5570,5570,0
20230601,092400,25502030,5570,5570,5570,5570,0
20230601,092300,25502030,5570,5570,5570,5570,0
20230601,092200,25502030,5570,5570,5570,5570,300
20230601,092100,23831030,5590,5590,5590,5590,5
20230601,092000,23803080,5590,5580,5590,5540,1073
20230601,091900,17835990,5600,5600,5600,5600,0
20230601,091800,17835990,5600,5600,5600,5600,0
20230601,091700,17835990,5600,5600,5600,5600,0
20230601,091600,17835990,5600,5600,5600,5600,3
20230601,091500,17819190,5590,5590,5590,5590,0
20230601,091400,17819190,5590,5600,5600,5590,305
20230601,091300,16113450,5600,5600,5600,5600,657
20230601,091200,12434250,5600,5610,5610,5600,11
20230601,091100,12372550,5570,5570,5570,5570,0
20230601,091000,12372550,5570,5580,5580,5570,1400
20230601,090900,4570500,5580,5580,5580,5580,0
20230601,090800,4570500,5580,5580,5580,5580,0
20230601,090700,4570500,5580,5580,5580,5580,0
20230601,090600,4570500,5580,5580,5580,5580,8
20230601,090500,4525860,5590,5590,5590,5590,0
20230601,090400,4525860,5590,5590,5590,5590,0
20230601,090300,4525860,5590,5610,5610,5590,609
20230601,090200,1109550,5640,5640,5640,5640,0
20230601,090100,1109550,5640,5620,5640,5620,175
20230601,090000,123460,5610,5610,5610,5610,20