KissMeData/220100/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,212700,337802910,7680,7680,7680,7680,723
20230602,212600,337802910,7680,7680,7680,7680,0
20230602,212500,337802910,7680,7680,7680,7680,0
20230602,212400,337802910,7680,7680,7680,7680,0
20230602,212300,337802910,7680,7680,7680,7680,0
20230602,212200,337802910,7680,7680,7680,7680,0
20230602,212100,337802910,7680,7680,7680,7680,0
20230602,212000,337802910,7680,7680,7680,7680,0
20230602,211900,337802910,7680,7680,7680,7680,0
20230602,211800,337802910,7680,7680,7680,7680,0
20230602,211700,337802910,7680,7680,7680,7680,0
20230602,211600,337802910,7680,7680,7680,7680,0
20230602,211500,337802910,7680,7680,7680,7680,0
20230602,211400,337802910,7680,7680,7680,7680,0
20230602,211300,337802910,7680,7680,7680,7680,0
20230602,211200,337802910,7680,7680,7680,7680,0
20230602,211100,337802910,7680,7680,7680,7680,0
20230602,211000,337802910,7680,7680,7680,7680,0
20230602,210900,337802910,7680,7680,7680,7680,0
20230602,210800,337802910,7680,7680,7680,7680,0
20230602,210700,337802910,7680,7680,7680,7680,0
20230602,210600,337802910,7680,7680,7680,7680,0
20230602,210500,337802910,7680,7680,7680,7680,0
20230602,210400,337802910,7680,7680,7680,7680,0
20230602,210300,337802910,7680,7680,7680,7680,0
20230602,210200,337802910,7680,7680,7680,7680,0
20230602,210100,337802910,7680,7680,7680,7680,0
20230602,210000,337802910,7680,7680,7680,7680,0
20230602,205900,337802910,7680,7680,7680,7680,0
20230602,205800,337802910,7680,7680,7680,7680,0
20230602,205700,337802910,7680,7680,7680,7680,723
20230602,205600,337802910,7680,7680,7680,7680,0
20230602,205500,337802910,7680,7680,7680,7680,0
20230602,205400,337802910,7680,7680,7680,7680,0
20230602,205300,337802910,7680,7680,7680,7680,0
20230602,205200,337802910,7680,7680,7680,7680,0
20230602,205100,337802910,7680,7680,7680,7680,0
20230602,205000,337802910,7680,7680,7680,7680,0
20230602,204900,337802910,7680,7680,7680,7680,0
20230602,204800,337802910,7680,7680,7680,7680,0
20230602,204700,337802910,7680,7680,7680,7680,0
20230602,204600,337802910,7680,7680,7680,7680,0
20230602,204500,337802910,7680,7680,7680,7680,0
20230602,204400,337802910,7680,7680,7680,7680,0
20230602,204300,337802910,7680,7680,7680,7680,0
20230602,204200,337802910,7680,7680,7680,7680,0
20230602,204100,337802910,7680,7680,7680,7680,0
20230602,204000,337802910,7680,7680,7680,7680,0
20230602,203900,337802910,7680,7680,7680,7680,0
20230602,203800,337802910,7680,7680,7680,7680,0
20230602,203700,337802910,7680,7680,7680,7680,0
20230602,203600,337802910,7680,7680,7680,7680,0
20230602,203500,337802910,7680,7680,7680,7680,0
20230602,203400,337802910,7680,7680,7680,7680,0
20230602,203300,337802910,7680,7680,7680,7680,0
20230602,203200,337802910,7680,7680,7680,7680,0
20230602,203100,337802910,7680,7680,7680,7680,0
20230602,203000,337802910,7680,7680,7680,7680,0
20230602,202900,337802910,7680,7680,7680,7680,0
20230602,202800,337802910,7680,7680,7680,7680,0
20230602,202700,337802910,7680,7680,7680,7680,723
20230602,202600,337802910,7680,7680,7680,7680,0
20230602,202500,337802910,7680,7680,7680,7680,0
20230602,202400,337802910,7680,7680,7680,7680,0
20230602,202300,337802910,7680,7680,7680,7680,0
20230602,202200,337802910,7680,7680,7680,7680,0
20230602,202100,337802910,7680,7680,7680,7680,0
20230602,202000,337802910,7680,7680,7680,7680,0
20230602,201900,337802910,7680,7680,7680,7680,0
20230602,201800,337802910,7680,7680,7680,7680,0
20230602,201700,337802910,7680,7680,7680,7680,0
20230602,201600,337802910,7680,7680,7680,7680,0
20230602,201500,337802910,7680,7680,7680,7680,0
20230602,201400,337802910,7680,7680,7680,7680,0
20230602,201300,337802910,7680,7680,7680,7680,0
20230602,201200,337802910,7680,7680,7680,7680,0
20230602,201100,337802910,7680,7680,7680,7680,0
20230602,201000,337802910,7680,7680,7680,7680,0
20230602,200900,337802910,7680,7680,7680,7680,0
20230602,200800,337802910,7680,7680,7680,7680,0
20230602,200700,337802910,7680,7680,7680,7680,0
20230602,200600,337802910,7680,7680,7680,7680,0
20230602,200500,337802910,7680,7680,7680,7680,0
20230602,200400,337802910,7680,7680,7680,7680,0
20230602,200300,337802910,7680,7680,7680,7680,0
20230602,200200,337802910,7680,7680,7680,7680,0
20230602,200100,337802910,7680,7680,7680,7680,0
20230602,200000,337802910,7680,7680,7680,7680,0
20230602,195900,337802910,7680,7680,7680,7680,0
20230602,195800,337802910,7680,7680,7680,7680,0
20230602,195700,337802910,7680,7680,7680,7680,723
20230602,195600,337802910,7680,7680,7680,7680,0
20230602,195500,337802910,7680,7680,7680,7680,0
20230602,195400,337802910,7680,7680,7680,7680,0
20230602,195300,337802910,7680,7680,7680,7680,0
20230602,195200,337802910,7680,7680,7680,7680,0
20230602,195100,337802910,7680,7680,7680,7680,0
20230602,195000,337802910,7680,7680,7680,7680,0
20230602,194900,337802910,7680,7680,7680,7680,0
20230602,194800,337802910,7680,7680,7680,7680,0
20230602,194700,337802910,7680,7680,7680,7680,0
20230602,194600,337802910,7680,7680,7680,7680,0
20230602,194500,337802910,7680,7680,7680,7680,0
20230602,194400,337802910,7680,7680,7680,7680,0
20230602,194300,337802910,7680,7680,7680,7680,0
20230602,194200,337802910,7680,7680,7680,7680,0
20230602,194100,337802910,7680,7680,7680,7680,0
20230602,194000,337802910,7680,7680,7680,7680,0
20230602,193900,337802910,7680,7680,7680,7680,0
20230602,193800,337802910,7680,7680,7680,7680,0
20230602,193700,337802910,7680,7680,7680,7680,0
20230602,193600,337802910,7680,7680,7680,7680,0
20230602,193500,337802910,7680,7680,7680,7680,0
20230602,193400,337802910,7680,7680,7680,7680,0
20230602,193300,337802910,7680,7680,7680,7680,0
20230602,193200,337802910,7680,7680,7680,7680,0
20230602,193100,337802910,7680,7680,7680,7680,0
20230602,193000,337802910,7680,7680,7680,7680,0
20230602,192900,337802910,7680,7680,7680,7680,0
20230602,192800,337802910,7680,7680,7680,7680,0
20230602,192700,337802910,7680,7680,7680,7680,723
20230602,192600,337802910,7680,7680,7680,7680,0
20230602,192500,337802910,7680,7680,7680,7680,0
20230602,192400,337802910,7680,7680,7680,7680,0
20230602,192300,337802910,7680,7680,7680,7680,0
20230602,192200,337802910,7680,7680,7680,7680,0
20230602,192100,337802910,7680,7680,7680,7680,0
20230602,192000,337802910,7680,7680,7680,7680,0
20230602,191900,337802910,7680,7680,7680,7680,0
20230602,191800,337802910,7680,7680,7680,7680,0
20230602,191700,337802910,7680,7680,7680,7680,0
20230602,191600,337802910,7680,7680,7680,7680,0
20230602,191500,337802910,7680,7680,7680,7680,0
20230602,191400,337802910,7680,7680,7680,7680,0
20230602,191300,337802910,7680,7680,7680,7680,0
20230602,191200,337802910,7680,7680,7680,7680,0
20230602,191100,337802910,7680,7680,7680,7680,0
20230602,191000,337802910,7680,7680,7680,7680,0
20230602,190900,337802910,7680,7680,7680,7680,0
20230602,190800,337802910,7680,7680,7680,7680,0
20230602,190700,337802910,7680,7680,7680,7680,0
20230602,190600,337802910,7680,7680,7680,7680,0
20230602,190500,337802910,7680,7680,7680,7680,0
20230602,190400,337802910,7680,7680,7680,7680,0
20230602,190300,337802910,7680,7680,7680,7680,0
20230602,190200,337802910,7680,7680,7680,7680,0
20230602,190100,337802910,7680,7680,7680,7680,0
20230602,190000,337802910,7680,7680,7680,7680,0
20230602,185900,337802910,7680,7680,7680,7680,0
20230602,185800,337802910,7680,7680,7680,7680,0
20230602,185700,337802910,7680,7680,7680,7680,723
20230602,185600,337802910,7680,7680,7680,7680,0
20230602,185500,337802910,7680,7680,7680,7680,0
20230602,185400,337802910,7680,7680,7680,7680,0
20230602,185300,337802910,7680,7680,7680,7680,0
20230602,185200,337802910,7680,7680,7680,7680,0
20230602,185100,337802910,7680,7680,7680,7680,0
20230602,185000,337802910,7680,7680,7680,7680,0
20230602,184900,337802910,7680,7680,7680,7680,0
20230602,184800,337802910,7680,7680,7680,7680,0
20230602,184700,337802910,7680,7680,7680,7680,0
20230602,184600,337802910,7680,7680,7680,7680,0
20230602,184500,337802910,7680,7680,7680,7680,0
20230602,184400,337802910,7680,7680,7680,7680,0
20230602,184300,337802910,7680,7680,7680,7680,0
20230602,184200,337802910,7680,7680,7680,7680,0
20230602,184100,337802910,7680,7680,7680,7680,0
20230602,184000,337802910,7680,7680,7680,7680,0
20230602,183900,337802910,7680,7680,7680,7680,0
20230602,183800,337802910,7680,7680,7680,7680,0
20230602,183700,337802910,7680,7680,7680,7680,0
20230602,183600,337802910,7680,7680,7680,7680,0
20230602,183500,337802910,7680,7680,7680,7680,0
20230602,183400,337802910,7680,7680,7680,7680,0
20230602,183300,337802910,7680,7680,7680,7680,0
20230602,183200,337802910,7680,7680,7680,7680,0
20230602,183100,337802910,7680,7680,7680,7680,0
20230602,183000,337802910,7680,7680,7680,7680,0
20230602,182900,337802910,7680,7680,7680,7680,0
20230602,182800,337802910,7680,7680,7680,7680,0
20230602,182700,337802910,7680,7680,7680,7680,723
20230602,182600,337802910,7680,7680,7680,7680,0
20230602,182500,337802910,7680,7680,7680,7680,0
20230602,182400,337802910,7680,7680,7680,7680,0
20230602,182300,337802910,7680,7680,7680,7680,0
20230602,182200,337802910,7680,7680,7680,7680,0
20230602,182100,337802910,7680,7680,7680,7680,0
20230602,182000,337802910,7680,7680,7680,7680,0
20230602,181900,337802910,7680,7680,7680,7680,0
20230602,181800,337802910,7680,7680,7680,7680,0
20230602,181700,337802910,7680,7680,7680,7680,0
20230602,181600,337802910,7680,7680,7680,7680,0
20230602,181500,337802910,7680,7680,7680,7680,0
20230602,181400,337802910,7680,7680,7680,7680,0
20230602,181300,337802910,7680,7680,7680,7680,0
20230602,181200,337802910,7680,7680,7680,7680,0
20230602,181100,337802910,7680,7680,7680,7680,0
20230602,181000,337802910,7680,7680,7680,7680,0
20230602,180900,337802910,7680,7680,7680,7680,0
20230602,180800,337802910,7680,7680,7680,7680,0
20230602,180700,337802910,7680,7680,7680,7680,0
20230602,180600,337802910,7680,7680,7680,7680,0
20230602,180500,337802910,7680,7680,7680,7680,0
20230602,180400,337802910,7680,7680,7680,7680,0
20230602,180300,337802910,7680,7680,7680,7680,0
20230602,180200,337802910,7680,7680,7680,7680,0
20230602,180100,337802910,7680,7680,7680,7680,0
20230602,180000,337802910,7680,7680,7680,7680,0
20230602,175900,337802910,7680,7680,7680,7680,0
20230602,175800,337802910,7680,7680,7680,7680,0
20230602,175700,337802910,7680,7680,7680,7680,723
20230602,175600,337802910,7680,7680,7680,7680,0
20230602,175500,337802910,7680,7680,7680,7680,0
20230602,175400,337802910,7680,7680,7680,7680,0
20230602,175300,337802910,7680,7680,7680,7680,0
20230602,175200,337802910,7680,7680,7680,7680,0
20230602,175100,337802910,7680,7680,7680,7680,0
20230602,175000,337802910,7680,7680,7680,7680,0
20230602,174900,337802910,7680,7680,7680,7680,0
20230602,174800,337802910,7680,7680,7680,7680,0
20230602,174700,337802910,7680,7680,7680,7680,0
20230602,174600,337802910,7680,7680,7680,7680,0
20230602,174500,337802910,7680,7680,7680,7680,0
20230602,174400,337802910,7680,7680,7680,7680,0
20230602,174300,337802910,7680,7680,7680,7680,0
20230602,174200,337802910,7680,7680,7680,7680,0
20230602,174100,337802910,7680,7680,7680,7680,0
20230602,174000,337802910,7680,7680,7680,7680,0
20230602,173900,337802910,7680,7680,7680,7680,0
20230602,173800,337802910,7680,7680,7680,7680,0
20230602,173700,337802910,7680,7680,7680,7680,0
20230602,173600,337802910,7680,7680,7680,7680,0
20230602,173500,337802910,7680,7680,7680,7680,0
20230602,173400,337802910,7680,7680,7680,7680,0
20230602,173300,337802910,7680,7680,7680,7680,0
20230602,173200,337802910,7680,7680,7680,7680,0
20230602,173100,337802910,7680,7680,7680,7680,0
20230602,173000,337802910,7680,7680,7680,7680,0
20230602,172900,337802910,7680,7680,7680,7680,0
20230602,172800,337802910,7680,7680,7680,7680,0
20230602,172700,337802910,7680,7680,7680,7680,723
20230602,172600,337802910,7680,7680,7680,7680,0
20230602,172500,337802910,7680,7680,7680,7680,0
20230602,172400,337802910,7680,7680,7680,7680,0
20230602,172300,337802910,7680,7680,7680,7680,0
20230602,172200,337802910,7680,7680,7680,7680,0
20230602,172100,337802910,7680,7680,7680,7680,0
20230602,172000,337802910,7680,7680,7680,7680,0
20230602,171900,337802910,7680,7680,7680,7680,0
20230602,171800,337802910,7680,7680,7680,7680,0
20230602,171700,337802910,7680,7680,7680,7680,0
20230602,171600,337802910,7680,7680,7680,7680,0
20230602,171500,337802910,7680,7680,7680,7680,0
20230602,171400,337802910,7680,7680,7680,7680,0
20230602,171300,337802910,7680,7680,7680,7680,0
20230602,171200,337802910,7680,7680,7680,7680,0
20230602,171100,337802910,7680,7680,7680,7680,0
20230602,171000,337802910,7680,7680,7680,7680,0
20230602,170900,337802910,7680,7680,7680,7680,0
20230602,170800,337802910,7680,7680,7680,7680,0
20230602,170700,337802910,7680,7680,7680,7680,0
20230602,170600,337802910,7680,7680,7680,7680,0
20230602,170500,337802910,7680,7680,7680,7680,0
20230602,170400,337802910,7680,7680,7680,7680,0
20230602,170300,337802910,7680,7680,7680,7680,0
20230602,170200,337802910,7680,7680,7680,7680,0
20230602,170100,337802910,7680,7680,7680,7680,0
20230602,170000,337802910,7680,7680,7680,7680,0
20230602,165900,337802910,7680,7680,7680,7680,0
20230602,165800,337802910,7680,7680,7680,7680,0
20230602,165700,337802910,7680,7680,7680,7680,723
20230602,165600,337802910,7680,7680,7680,7680,0
20230602,165500,337802910,7680,7680,7680,7680,0
20230602,165400,337802910,7680,7680,7680,7680,0
20230602,165300,337802910,7680,7680,7680,7680,0
20230602,165200,337802910,7680,7680,7680,7680,0
20230602,165100,337802910,7680,7680,7680,7680,0
20230602,165000,337802910,7680,7680,7680,7680,0
20230602,164900,337802910,7680,7680,7680,7680,0
20230602,164800,337802910,7680,7680,7680,7680,0
20230602,164700,337802910,7680,7680,7680,7680,0
20230602,164600,337802910,7680,7680,7680,7680,0
20230602,164500,337802910,7680,7680,7680,7680,0
20230602,164400,337802910,7680,7680,7680,7680,0
20230602,164300,337802910,7680,7680,7680,7680,0
20230602,164200,337802910,7680,7680,7680,7680,0
20230602,164100,337802910,7680,7680,7680,7680,0
20230602,164000,337802910,7680,7680,7680,7680,0
20230602,163900,337802910,7680,7680,7680,7680,0
20230602,163800,337802910,7680,7680,7680,7680,0
20230602,163700,337802910,7680,7680,7680,7680,0
20230602,163600,337802910,7680,7680,7680,7680,0
20230602,163500,337802910,7680,7680,7680,7680,0
20230602,163400,337802910,7680,7680,7680,7680,0
20230602,163300,337802910,7680,7680,7680,7680,0
20230602,163200,337802910,7680,7680,7680,7680,0
20230602,163100,337802910,7680,7680,7680,7680,0
20230602,163000,337802910,7680,7680,7680,7680,0
20230602,162900,337802910,7680,7680,7680,7680,0
20230602,162800,337802910,7680,7680,7680,7680,0
20230602,162700,337802910,7680,7680,7680,7680,723
20230602,162600,337802910,7680,7680,7680,7680,0
20230602,162500,337802910,7680,7680,7680,7680,0
20230602,162400,337802910,7680,7680,7680,7680,0
20230602,162300,337802910,7680,7680,7680,7680,0
20230602,162200,337802910,7680,7680,7680,7680,0
20230602,162100,337802910,7680,7680,7680,7680,0
20230602,162000,337802910,7680,7680,7680,7680,0
20230602,161900,337802910,7680,7680,7680,7680,0
20230602,161800,337802910,7680,7680,7680,7680,0
20230602,161700,337802910,7680,7680,7680,7680,0
20230602,161600,337802910,7680,7680,7680,7680,0
20230602,161500,337802910,7680,7680,7680,7680,0
20230602,161400,337802910,7680,7680,7680,7680,0
20230602,161300,337802910,7680,7680,7680,7680,0
20230602,161200,337802910,7680,7680,7680,7680,0
20230602,161100,337802910,7680,7680,7680,7680,0
20230602,161000,337802910,7680,7680,7680,7680,0
20230602,160900,337802910,7680,7680,7680,7680,0
20230602,160800,337802910,7680,7680,7680,7680,0
20230602,160700,337802910,7680,7680,7680,7680,0
20230602,160600,337802910,7680,7680,7680,7680,0
20230602,160500,337802910,7680,7680,7680,7680,0
20230602,160400,337802910,7680,7680,7680,7680,0
20230602,160300,337802910,7680,7680,7680,7680,0
20230602,160200,337802910,7680,7680,7680,7680,0
20230602,160100,337802910,7680,7680,7680,7680,0
20230602,160000,337802910,7680,7680,7680,7680,0
20230602,155900,337802910,7680,7680,7680,7680,0
20230602,155800,337802910,7680,7680,7680,7680,0
20230602,155700,337802910,7680,7680,7680,7680,723
20230602,155600,337802910,7680,7680,7680,7680,0
20230602,155500,337802910,7680,7680,7680,7680,0
20230602,155400,337802910,7680,7680,7680,7680,0
20230602,155300,337802910,7680,7680,7680,7680,0
20230602,155200,337802910,7680,7680,7680,7680,0
20230602,155100,337802910,7680,7680,7680,7680,0
20230602,155000,337802910,7680,7680,7680,7680,0
20230602,154900,337802910,7680,7680,7680,7680,0
20230602,154800,337802910,7680,7680,7680,7680,0
20230602,154700,337802910,7680,7680,7680,7680,0
20230602,154600,337802910,7680,7680,7680,7680,0
20230602,154500,337802910,7680,7680,7680,7680,0
20230602,154400,337802910,7680,7680,7680,7680,0
20230602,154300,337802910,7680,7680,7680,7680,0
20230602,154200,337802910,7680,7680,7680,7680,0
20230602,154100,337802910,7680,7680,7680,7680,0
20230602,154000,337802910,7680,7680,7680,7680,0
20230602,153900,337802910,7680,7680,7680,7680,0
20230602,153800,337802910,7680,7680,7680,7680,0
20230602,153700,337802910,7680,7680,7680,7680,0
20230602,153600,337802910,7680,7680,7680,7680,0
20230602,153500,337802910,7680,7680,7680,7680,0
20230602,153400,337802910,7680,7680,7680,7680,0
20230602,153300,337802910,7680,7680,7680,7680,0
20230602,153200,337802910,7680,7680,7680,7680,0
20230602,153100,337802910,7680,7680,7680,7680,0
20230602,153000,337802910,7680,7680,7680,7680,723
20230602,152900,332250270,7660,7660,7660,7660,0
20230602,152800,332250270,7660,7660,7660,7660,0
20230602,152700,332250270,7660,7660,7660,7660,0
20230602,152600,332250270,7660,7660,7660,7660,0
20230602,152500,332250270,7660,7660,7660,7660,0
20230602,152400,332250270,7660,7660,7660,7660,0
20230602,152300,332250270,7660,7660,7660,7660,0
20230602,152200,332250270,7660,7660,7660,7660,0
20230602,152100,332250270,7660,7660,7660,7660,0
20230602,152000,332250270,7660,7660,7660,7660,0
20230602,151900,332250270,7660,7630,7660,7610,1352
20230602,151800,321940110,7640,7640,7640,7640,1
20230602,151700,321932470,7620,7620,7620,7620,1464
20230602,151600,310776790,7620,7620,7620,7620,0
20230602,151500,310776790,7620,7620,7620,7610,689
20230602,151400,305531890,7620,7650,7650,7620,684
20230602,151300,300319180,7630,7630,7630,7630,0
20230602,151200,300319180,7630,7650,7650,7630,406
20230602,151100,297221220,7650,7650,7650,7650,177
20230602,151000,295867170,7660,7660,7660,7660,0
20230602,150900,295867170,7660,7650,7660,7650,863
20230602,150800,289265210,7660,7660,7660,7660,0
20230602,150700,289265210,7660,7660,7660,7660,0
20230602,150600,289265210,7660,7650,7660,7650,8
20230602,150500,289204000,7660,7660,7660,7660,0
20230602,150400,289204000,7660,7660,7660,7660,0
20230602,150300,289204000,7660,7660,7660,7660,0
20230602,150200,289204000,7660,7660,7660,7660,1
20230602,150100,289196340,7630,7630,7630,7630,26
20230602,150000,288997960,7660,7660,7660,7660,0
20230602,145900,288997960,7660,7660,7660,7660,0
20230602,145800,288997960,7660,7660,7660,7660,0
20230602,145700,288997960,7660,7660,7660,7660,1
20230602,145600,288990300,7660,7630,7660,7620,344
20230602,145500,286367340,7630,7630,7630,7630,0
20230602,145400,286367340,7630,7640,7640,7630,800
20230602,145300,280261100,7660,7660,7660,7660,0
20230602,145200,280261100,7660,7660,7660,7660,0
20230602,145100,280261100,7660,7660,7660,7660,0
20230602,145000,280261100,7660,7660,7660,7660,0
20230602,144900,280261100,7660,7660,7660,7660,0
20230602,144800,280261100,7660,7660,7660,7660,0
20230602,144700,280261100,7660,7660,7660,7660,1
20230602,144600,280253440,7650,7650,7650,7650,0
20230602,144500,280253440,7650,7650,7650,7650,6
20230602,144400,280207540,7650,7650,7650,7650,14
20230602,144300,280100440,7660,7660,7660,7660,100
20230602,144200,279334440,7660,7660,7660,7660,0
20230602,144100,279334440,7660,7660,7660,7660,0
20230602,144000,279334440,7660,7660,7660,7660,0
20230602,143900,279334440,7660,7660,7660,7660,0
20230602,143800,279334440,7660,7660,7660,7660,0
20230602,143700,279334440,7660,7660,7660,7660,0
20230602,143600,279334440,7660,7660,7660,7660,0
20230602,143500,279334440,7660,7660,7660,7660,1
20230602,143400,279326780,7650,7650,7650,7650,1
20230602,143300,279319130,7660,7660,7660,7660,0
20230602,143200,279319130,7660,7660,7660,7660,0
20230602,143100,279319130,7660,7660,7660,7660,0
20230602,143000,279319130,7660,7660,7660,7660,0
20230602,142900,279319130,7660,7660,7660,7660,1
20230602,142800,279311470,7660,7660,7660,7660,0
20230602,142700,279311470,7660,7650,7660,7630,1501
20230602,142600,267850610,7660,7660,7660,7660,0
20230602,142500,267850610,7660,7660,7660,7660,0
20230602,142400,267850610,7660,7660,7660,7660,0
20230602,142300,267850610,7660,7660,7660,7660,0
20230602,142200,267850610,7660,7660,7660,7660,0
20230602,142100,267850610,7660,7660,7660,7660,0
20230602,142000,267850610,7660,7660,7660,7660,0
20230602,141900,267850610,7660,7660,7660,7660,0
20230602,141800,267850610,7660,7660,7660,7660,1
20230602,141700,267842950,7660,7660,7660,7660,0
20230602,141600,267842950,7660,7660,7660,7660,0
20230602,141500,267842950,7660,7660,7660,7660,0
20230602,141400,267842950,7660,7660,7660,7660,5
20230602,141300,267804650,7660,7660,7660,7660,57
20230602,141200,267368030,7670,7670,7670,7670,0
20230602,141100,267368030,7670,7670,7670,7670,0
20230602,141000,267368030,7670,7670,7670,7670,0
20230602,140900,267368030,7670,7670,7670,7670,0
20230602,140800,267368030,7670,7670,7670,7670,0
20230602,140700,267368030,7670,7670,7670,7670,0
20230602,140600,267368030,7670,7670,7670,7670,5
20230602,140500,267329680,7670,7670,7670,7670,0
20230602,140400,267329680,7670,7670,7670,7670,0
20230602,140300,267329680,7670,7670,7670,7670,0
20230602,140200,267329680,7670,7670,7670,7670,0
20230602,140100,267329680,7670,7670,7670,7670,0
20230602,140000,267329680,7670,7670,7670,7670,0
20230602,135900,267329680,7670,7670,7670,7670,0
20230602,135800,267329680,7670,7670,7670,7670,1
20230602,135700,267322010,7660,7660,7660,7660,42
20230602,135600,267000290,7660,7660,7660,7660,0
20230602,135500,267000290,7660,7660,7660,7660,1
20230602,135400,266992630,7660,7660,7660,7660,0
20230602,135300,266992630,7660,7660,7660,7660,0
20230602,135200,266992630,7660,7660,7660,7660,0
20230602,135100,266992630,7660,7660,7660,7660,0
20230602,135000,266992630,7660,7660,7660,7660,15
20230602,134900,266877730,7670,7670,7670,7670,0
20230602,134800,266877730,7670,7670,7670,7670,0
20230602,134700,266877730,7670,7670,7670,7670,0
20230602,134600,266877730,7670,7670,7670,7670,0
20230602,134500,266877730,7670,7670,7670,7670,0
20230602,134400,266877730,7670,7670,7670,7670,127
20230602,134300,265903640,7650,7670,7670,7650,2000
20230602,134200,250602490,7680,7680,7680,7680,10
20230602,134100,250525690,7690,7690,7690,7690,0
20230602,134000,250525690,7690,7690,7690,7690,0
20230602,133900,250525690,7690,7690,7690,7690,0
20230602,133800,250525690,7690,7690,7690,7690,2
20230602,133700,250510310,7690,7690,7690,7690,0
20230602,133600,250510310,7690,7690,7690,7690,0
20230602,133500,250510310,7690,7690,7690,7690,0
20230602,133400,250510310,7690,7690,7690,7690,0
20230602,133300,250510310,7690,7690,7690,7690,0
20230602,133200,250510310,7690,7690,7690,7690,0
20230602,133100,250510310,7690,7690,7690,7690,0
20230602,133000,250510310,7690,7680,7690,7680,2
20230602,132900,250494940,7690,7690,7690,7690,0
20230602,132800,250494940,7690,7690,7690,7690,0
20230602,132700,250494940,7690,7690,7690,7690,0
20230602,132600,250494940,7690,7690,7690,7690,0
20230602,132500,250494940,7690,7680,7690,7680,2
20230602,132400,250479570,7670,7670,7670,7670,400
20230602,132300,247411570,7670,7670,7670,7670,0
20230602,132200,247411570,7670,7670,7670,7670,0
20230602,132100,247411570,7670,7670,7670,7670,0
20230602,132000,247411570,7670,7670,7670,7670,0
20230602,131900,247411570,7670,7670,7670,7670,0
20230602,131800,247411570,7670,7670,7670,7670,0
20230602,131700,247411570,7670,7670,7670,7670,0
20230602,131600,247411570,7670,7670,7670,7670,0
20230602,131500,247411570,7670,7670,7670,7670,0
20230602,131400,247411570,7670,7660,7670,7660,15
20230602,131300,247296660,7670,7670,7670,7670,0
20230602,131200,247296660,7670,7670,7670,7670,0
20230602,131100,247296660,7670,7670,7670,7670,0
20230602,131000,247296660,7670,7670,7670,7670,1
20230602,130900,247288990,7660,7660,7660,7660,0
20230602,130800,247288990,7660,7660,7660,7660,0
20230602,130700,247288990,7660,7660,7660,7660,0
20230602,130600,247288990,7660,7660,7660,7660,0
20230602,130500,247288990,7660,7660,7660,7660,0
20230602,130400,247288990,7660,7650,7660,7650,741
20230602,130300,241613930,7650,7650,7650,7650,300
20230602,130200,239318930,7670,7670,7670,7670,0
20230602,130100,239318930,7670,7670,7670,7670,7
20230602,130000,239265240,7670,7660,7670,7660,79
20230602,125900,238659470,7660,7660,7660,7660,20
20230602,125800,238506270,7660,7660,7660,7660,0
20230602,125700,238506270,7660,7660,7660,7660,447
20230602,125600,235082250,7660,7660,7660,7660,0
20230602,125500,235082250,7660,7660,7660,7660,0
20230602,125400,235082250,7660,7660,7660,7660,0
20230602,125300,235082250,7660,7660,7660,7660,0
20230602,125200,235082250,7660,7660,7660,7660,0
20230602,125100,235082250,7660,7660,7660,7660,0
20230602,125000,235082250,7660,7660,7660,7660,0
20230602,124900,235082250,7660,7660,7660,7660,0
20230602,124800,235082250,7660,7660,7660,7660,0
20230602,124700,235082250,7660,7660,7660,7660,0
20230602,124600,235082250,7660,7660,7660,7660,0
20230602,124500,235082250,7660,7660,7660,7660,0
20230602,124400,235082250,7660,7660,7660,7660,0
20230602,124300,235082250,7660,7660,7660,7660,1
20230602,124200,235074590,7650,7650,7650,7650,0
20230602,124100,235074590,7650,7650,7650,7650,0
20230602,124000,235074590,7650,7650,7650,7650,0
20230602,123900,235074590,7650,7650,7650,7650,32
20230602,123800,234829790,7650,7650,7650,7650,0
20230602,123700,234829790,7650,7650,7650,7650,0
20230602,123600,234829790,7650,7650,7650,7650,0
20230602,123500,234829790,7650,7650,7650,7650,0
20230602,123400,234829790,7650,7650,7650,7650,0
20230602,123300,234829790,7650,7650,7650,7650,0
20230602,123200,234829790,7650,7650,7650,7650,0
20230602,123100,234829790,7650,7650,7650,7650,0
20230602,123000,234829790,7650,7650,7650,7650,250
20230602,122900,232917290,7650,7650,7650,7650,0
20230602,122800,232917290,7650,7650,7650,7650,0
20230602,122700,232917290,7650,7650,7650,7650,0
20230602,122600,232917290,7650,7650,7650,7650,0
20230602,122500,232917290,7650,7650,7650,7650,0
20230602,122400,232917290,7650,7650,7650,7650,0
20230602,122300,232917290,7650,7650,7650,7650,23
20230602,122200,232741340,7650,7650,7650,7650,0
20230602,122100,232741340,7650,7650,7650,7650,0
20230602,122000,232741340,7650,7650,7650,7650,0
20230602,121900,232741340,7650,7650,7650,7650,0
20230602,121800,232741340,7650,7650,7650,7650,0
20230602,121700,232741340,7650,7650,7650,7650,1
20230602,121600,232733690,7640,7640,7640,7640,0
20230602,121500,232733690,7640,7640,7640,7640,0
20230602,121400,232733690,7640,7640,7640,7640,0
20230602,121300,232733690,7640,7640,7640,7640,0
20230602,121200,232733690,7640,7640,7640,7640,0
20230602,121100,232733690,7640,7640,7640,7640,0
20230602,121000,232733690,7640,7640,7640,7640,0
20230602,120900,232733690,7640,7640,7640,7640,0
20230602,120800,232733690,7640,7640,7640,7640,0
20230602,120700,232733690,7640,7640,7640,7640,2
20230602,120600,232718410,7640,7640,7640,7640,0
20230602,120500,232718410,7640,7640,7640,7640,28
20230602,120400,232504490,7640,7640,7640,7640,0
20230602,120300,232504490,7640,7640,7640,7640,0
20230602,120200,232504490,7640,7650,7650,7640,620
20230602,120100,227761690,7650,7650,7650,7650,0
20230602,120000,227761690,7650,7650,7650,7650,18
20230602,115900,227623990,7650,7650,7650,7650,1
20230602,115800,227616340,7620,7620,7620,7620,2050
20230602,115700,211995340,7620,7620,7620,7620,0
20230602,115600,211995340,7620,7620,7620,7620,0
20230602,115500,211995340,7620,7620,7620,7620,100
20230602,115400,211233340,7620,7630,7630,7620,80
20230602,115300,210623690,7620,7620,7620,7620,0
20230602,115200,210623690,7620,7620,7620,7620,800
20230602,115100,204527690,7660,7630,7660,7620,401
20230602,115000,201468040,7660,7660,7660,7660,0
20230602,114900,201468040,7660,7660,7660,7660,0
20230602,114800,201468040,7660,7660,7660,7660,0
20230602,114700,201468040,7660,7660,7660,7660,51
20230602,114600,201077380,7660,7660,7660,7660,5
20230602,114500,201039080,7660,7660,7660,7660,1
20230602,114400,201031420,7630,7630,7630,7630,0
20230602,114300,201031420,7630,7630,7630,7630,0
20230602,114200,201031420,7630,7630,7630,7630,100
20230602,114100,200268420,7630,7630,7630,7630,0
20230602,114000,200268420,7630,7630,7630,7630,0
20230602,113900,200268420,7630,7630,7630,7630,0
20230602,113800,200268420,7630,7630,7630,7630,0
20230602,113700,200268420,7630,7630,7630,7630,0
20230602,113600,200268420,7630,7650,7650,7630,200
20230602,113500,198742320,7650,7650,7650,7650,0
20230602,113400,198742320,7650,7650,7650,7650,61
20230602,113300,198275670,7650,7650,7650,7650,0
20230602,113200,198275670,7650,7650,7650,7650,130
20230602,113100,197281170,7670,7670,7670,7670,0
20230602,113000,197281170,7670,7670,7670,7670,0
20230602,112900,197281170,7670,7670,7670,7670,0
20230602,112800,197281170,7670,7670,7670,7670,0
20230602,112700,197281170,7670,7670,7670,7670,10
20230602,112600,197204470,7670,7670,7670,7670,0
20230602,112500,197204470,7670,7670,7670,7670,0
20230602,112400,197204470,7670,7670,7670,7670,0
20230602,112300,197204470,7670,7670,7670,7670,0
20230602,112200,197204470,7670,7670,7670,7670,0
20230602,112100,197204470,7670,7670,7670,7670,25
20230602,112000,197012720,7670,7670,7670,7670,0
20230602,111900,197012720,7670,7670,7670,7670,0
20230602,111800,197012720,7670,7670,7670,7670,2
20230602,111700,196997380,7670,7670,7670,7670,2
20230602,111600,196982040,7670,7670,7670,7670,0
20230602,111500,196982040,7670,7670,7670,7670,0
20230602,111400,196982040,7670,7670,7670,7670,0
20230602,111300,196982040,7670,7670,7670,7670,0
20230602,111200,196982040,7670,7670,7670,7670,0
20230602,111100,196982040,7670,7670,7670,7670,16
20230602,111000,196859320,7670,7670,7670,7670,0
20230602,110900,196859320,7670,7670,7670,7670,0
20230602,110800,196859320,7670,7670,7670,7670,0
20230602,110700,196859320,7670,7670,7670,7670,50
20230602,110600,196475820,7670,7670,7670,7670,42
20230602,110500,196153680,7670,7670,7670,7670,0
20230602,110400,196153680,7670,7670,7670,7670,0
20230602,110300,196153680,7670,7670,7670,7670,0
20230602,110200,196153680,7670,7670,7670,7670,0
20230602,110100,196153680,7670,7670,7670,7670,0
20230602,110000,196153680,7670,7670,7670,7670,0
20230602,105900,196153680,7670,7670,7670,7670,0
20230602,105800,196153680,7670,7670,7670,7670,0
20230602,105700,196153680,7670,7670,7670,7670,0
20230602,105600,196153680,7670,7670,7670,7670,0
20230602,105500,196153680,7670,7670,7670,7670,0
20230602,105400,196153680,7670,7670,7670,7670,0
20230602,105300,196153680,7670,7670,7670,7670,543
20230602,105200,191988870,7620,7630,7630,7620,2062
20230602,105100,176256420,7640,7660,7660,7640,1400
20230602,105000,165550710,7670,7670,7670,7670,0
20230602,104900,165550710,7670,7670,7670,7670,0
20230602,104800,165550710,7670,7670,7670,7670,0
20230602,104700,165550710,7670,7670,7670,7670,0
20230602,104600,165550710,7670,7670,7670,7670,0
20230602,104500,165550710,7670,7670,7670,7670,417
20230602,104400,162352320,7640,7660,7660,7640,1000
20230602,104300,154708450,7660,7660,7660,7660,0
20230602,104200,154708450,7660,7660,7660,7660,0
20230602,104100,154708450,7660,7660,7660,7660,0
20230602,104000,154708450,7660,7660,7660,7660,0
20230602,103900,154708450,7660,7660,7660,7660,0
20230602,103800,154708450,7660,7660,7660,7660,0
20230602,103700,154708450,7660,7660,7660,7660,0
20230602,103600,154708450,7660,7660,7660,7660,0
20230602,103500,154708450,7660,7670,7670,7660,1301
20230602,103400,144742780,7670,7670,7670,7670,82
20230602,103300,144113840,7670,7670,7670,7670,0
20230602,103200,144113840,7670,7670,7670,7670,0
20230602,103100,144113840,7670,7670,7670,7670,50
20230602,103000,143730340,7680,7680,7680,7680,0
20230602,102900,143730340,7680,7690,7690,7680,1158
20230602,102800,134825360,7690,7690,7690,7690,54
20230602,102700,134410100,7700,7690,7700,7690,61
20230602,102600,133941000,7690,7690,7690,7690,8
20230602,102500,133879480,7700,7690,7700,7690,208
20230602,102400,132279930,7690,7690,7690,7690,20
20230602,102300,132126130,7700,7700,7700,7700,0
20230602,102200,132126130,7700,7700,7700,7700,62
20230602,102100,131648730,7700,7700,7700,7700,1
20230602,102000,131641030,7690,7690,7690,7690,0
20230602,101900,131641030,7690,7690,7690,7690,0
20230602,101800,131641030,7690,7690,7690,7690,0
20230602,101700,131641030,7690,7690,7690,7690,100
20230602,101600,130872030,7720,7720,7720,7720,0
20230602,101500,130872030,7720,7720,7720,7720,0
20230602,101400,130872030,7720,7720,7720,7720,0
20230602,101300,130872030,7720,7720,7720,7720,0
20230602,101200,130872030,7720,7720,7720,7720,0
20230602,101100,130872030,7720,7720,7720,7720,0
20230602,101000,130872030,7720,7720,7720,7720,0
20230602,100900,130872030,7720,7720,7720,7720,0
20230602,100800,130872030,7720,7720,7720,7720,1
20230602,100700,130864310,7690,7690,7690,7690,0
20230602,100600,130864310,7690,7690,7690,7690,0
20230602,100500,130864310,7690,7670,7690,7670,2258
20230602,100400,113540270,7660,7660,7660,7660,100
20230602,100300,112774270,7670,7670,7670,7670,0
20230602,100200,112774270,7670,7670,7670,7670,1
20230602,100100,112766600,7650,7650,7650,7650,0
20230602,100000,112766600,7650,7650,7650,7650,0
20230602,095900,112766600,7650,7650,7650,7650,0
20230602,095800,112766600,7650,7650,7650,7650,0
20230602,095700,112766600,7650,7650,7650,7650,800
20230602,095600,106646600,7650,7650,7650,7650,1
20230602,095500,106638950,7640,7640,7640,7640,0
20230602,095400,106638950,7640,7640,7640,7640,0
20230602,095300,106638950,7640,7640,7640,7640,0
20230602,095200,106638950,7640,7640,7640,7640,0
20230602,095100,106638950,7640,7640,7640,7640,0
20230602,095000,106638950,7640,7640,7640,7640,0
20230602,094900,106638950,7640,7640,7640,7640,0
20230602,094800,106638950,7640,7640,7640,7640,0
20230602,094700,106638950,7640,7640,7640,7640,0
20230602,094600,106638950,7640,7640,7640,7640,75
20230602,094500,106065950,7640,7620,7640,7620,1002
20230602,094400,98416480,7590,7620,7620,7580,4483
20230602,094300,64397860,7610,7620,7620,7610,979
20230602,094200,56947500,7600,7600,7600,7600,0
20230602,094100,56947500,7600,7610,7610,7600,225
20230602,094000,55236490,7600,7630,7630,7600,731
20230602,093900,49674810,7660,7660,7660,7660,1
20230602,093800,49667150,7630,7650,7650,7630,915
20230602,093700,42679300,7650,7650,7650,7650,213
20230602,093600,41049850,7670,7670,7670,7670,0
20230602,093500,41049850,7670,7670,7670,7670,2602
20230602,093400,21092510,7670,7670,7670,7670,320
20230602,093300,18638110,7690,7680,7690,7680,51
20230602,093200,18246420,7690,7690,7690,7690,0
20230602,093100,18246420,7690,7690,7690,7690,0
20230602,093000,18246420,7690,7690,7690,7690,7
20230602,092900,18192590,7690,7690,7690,7690,0
20230602,092800,18192590,7690,7680,7690,7680,200
20230602,092700,16654600,7680,7670,7680,7670,92
20230602,092600,15948920,7670,7670,7670,7670,1
20230602,092500,15941250,7680,7670,7680,7670,52
20230602,092400,15542400,7680,7680,7680,7680,0
20230602,092300,15542400,7680,7680,7680,7680,50
20230602,092200,15158400,7690,7690,7690,7690,0
20230602,092100,15158400,7690,7690,7690,7690,0
20230602,092000,15158400,7690,7690,7690,7690,0
20230602,091900,15158400,7690,7690,7690,7690,300
20230602,091800,12851400,7690,7690,7690,7690,0
20230602,091700,12851400,7690,7690,7690,7690,0
20230602,091600,12851400,7690,7670,7690,7670,147
20230602,091500,11723570,7670,7650,7670,7640,11
20230602,091400,11639490,7670,7670,7670,7670,1
20230602,091300,11631820,7670,7670,7670,7670,2
20230602,091200,11616480,7670,7670,7670,7670,0
20230602,091100,11616480,7670,7670,7670,7670,0
20230602,091000,11616480,7670,7670,7670,7670,10
20230602,090900,11539780,7670,7650,7670,7630,4
20230602,090800,11509200,7680,7680,7680,7680,1
20230602,090700,11501520,7680,7680,7680,7680,0
20230602,090600,11501520,7680,7700,7700,7680,67
20230602,090500,10986580,7710,7700,7770,7700,1133
20230602,090400,2224420,7760,7760,7760,7760,50
20230602,090300,1836420,7760,7690,7760,7690,68
20230602,090200,1313360,7760,7760,7760,7760,1
20230602,090100,1305600,7680,7680,7680,7680,0
20230602,090000,1305600,7680,7680,7680,7680,170