KissMeData/415580/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,190700,38576160,2220,2220,2220,2220,913
20230607,190600,38576160,2220,2220,2220,2220,0
20230607,190500,38576160,2220,2220,2220,2220,0
20230607,190400,38576160,2220,2220,2220,2220,0
20230607,190300,38576160,2220,2220,2220,2220,0
20230607,190200,38576160,2220,2220,2220,2220,0
20230607,190100,38576160,2220,2220,2220,2220,0
20230607,190000,38576160,2220,2220,2220,2220,0
20230607,185900,38576160,2220,2220,2220,2220,0
20230607,185800,38576160,2220,2220,2220,2220,0
20230607,185700,38576160,2220,2220,2220,2220,0
20230607,185600,38576160,2220,2220,2220,2220,0
20230607,185500,38576160,2220,2220,2220,2220,0
20230607,185400,38576160,2220,2220,2220,2220,0
20230607,185300,38576160,2220,2220,2220,2220,0
20230607,185200,38576160,2220,2220,2220,2220,0
20230607,185100,38576160,2220,2220,2220,2220,0
20230607,185000,38576160,2220,2220,2220,2220,0
20230607,184900,38576160,2220,2220,2220,2220,0
20230607,184800,38576160,2220,2220,2220,2220,0
20230607,184700,38576160,2220,2220,2220,2220,0
20230607,184600,38576160,2220,2220,2220,2220,0
20230607,184500,38576160,2220,2220,2220,2220,0
20230607,184400,38576160,2220,2220,2220,2220,0
20230607,184300,38576160,2220,2220,2220,2220,0
20230607,184200,38576160,2220,2220,2220,2220,0
20230607,184100,38576160,2220,2220,2220,2220,0
20230607,184000,38576160,2220,2220,2220,2220,0
20230607,183900,38576160,2220,2220,2220,2220,0
20230607,183800,38576160,2220,2220,2220,2220,0
20230607,183700,38576160,2220,2220,2220,2220,913
20230607,183600,38576160,2220,2220,2220,2220,0
20230607,183500,38576160,2220,2220,2220,2220,0
20230607,183400,38576160,2220,2220,2220,2220,0
20230607,183300,38576160,2220,2220,2220,2220,0
20230607,183200,38576160,2220,2220,2220,2220,0
20230607,183100,38576160,2220,2220,2220,2220,0
20230607,183000,38576160,2220,2220,2220,2220,0
20230607,182900,38576160,2220,2220,2220,2220,0
20230607,182800,38576160,2220,2220,2220,2220,0
20230607,182700,38576160,2220,2220,2220,2220,0
20230607,182600,38576160,2220,2220,2220,2220,0
20230607,182500,38576160,2220,2220,2220,2220,0
20230607,182400,38576160,2220,2220,2220,2220,0
20230607,182300,38576160,2220,2220,2220,2220,0
20230607,182200,38576160,2220,2220,2220,2220,0
20230607,182100,38576160,2220,2220,2220,2220,0
20230607,182000,38576160,2220,2220,2220,2220,0
20230607,181900,38576160,2220,2220,2220,2220,0
20230607,181800,38576160,2220,2220,2220,2220,0
20230607,181700,38576160,2220,2220,2220,2220,0
20230607,181600,38576160,2220,2220,2220,2220,0
20230607,181500,38576160,2220,2220,2220,2220,0
20230607,181400,38576160,2220,2220,2220,2220,0
20230607,181300,38576160,2220,2220,2220,2220,0
20230607,181200,38576160,2220,2220,2220,2220,0
20230607,181100,38576160,2220,2220,2220,2220,0
20230607,181000,38576160,2220,2220,2220,2220,0
20230607,180900,38576160,2220,2220,2220,2220,0
20230607,180800,38576160,2220,2220,2220,2220,0
20230607,180700,38576160,2220,2220,2220,2220,913
20230607,180600,38576160,2220,2220,2220,2220,0
20230607,180500,38576160,2220,2220,2220,2220,0
20230607,180400,38576160,2220,2220,2220,2220,0
20230607,180300,38576160,2220,2220,2220,2220,0
20230607,180200,38576160,2220,2220,2220,2220,0
20230607,180100,38576160,2220,2220,2220,2220,0
20230607,180000,38576160,2220,2220,2220,2220,0
20230607,175900,38576160,2220,2220,2220,2220,0
20230607,175800,38576160,2220,2220,2220,2220,0
20230607,175700,38576160,2220,2220,2220,2220,0
20230607,175600,38576160,2220,2220,2220,2220,0
20230607,175500,38576160,2220,2220,2220,2220,0
20230607,175400,38576160,2220,2220,2220,2220,0
20230607,175300,38576160,2220,2220,2220,2220,0
20230607,175200,38576160,2220,2220,2220,2220,0
20230607,175100,38576160,2220,2220,2220,2220,0
20230607,175000,38576160,2220,2220,2220,2220,0
20230607,174900,38576160,2220,2220,2220,2220,0
20230607,174800,38576160,2220,2220,2220,2220,0
20230607,174700,38576160,2220,2220,2220,2220,0
20230607,174600,38576160,2220,2220,2220,2220,0
20230607,174500,38576160,2220,2220,2220,2220,0
20230607,174400,38576160,2220,2220,2220,2220,0
20230607,174300,38576160,2220,2220,2220,2220,0
20230607,174200,38576160,2220,2220,2220,2220,0
20230607,174100,38576160,2220,2220,2220,2220,0
20230607,174000,38576160,2220,2220,2220,2220,0
20230607,173900,38576160,2220,2220,2220,2220,0
20230607,173800,38576160,2220,2220,2220,2220,0
20230607,173700,38576160,2220,2220,2220,2220,913
20230607,173600,38576160,2220,2220,2220,2220,0
20230607,173500,38576160,2220,2220,2220,2220,0
20230607,173400,38576160,2220,2220,2220,2220,0
20230607,173300,38576160,2220,2220,2220,2220,0
20230607,173200,38576160,2220,2220,2220,2220,0
20230607,173100,38576160,2220,2220,2220,2220,0
20230607,173000,38576160,2220,2220,2220,2220,0
20230607,172900,38576160,2220,2220,2220,2220,0
20230607,172800,38576160,2220,2220,2220,2220,0
20230607,172700,38576160,2220,2220,2220,2220,0
20230607,172600,38576160,2220,2220,2220,2220,0
20230607,172500,38576160,2220,2220,2220,2220,0
20230607,172400,38576160,2220,2220,2220,2220,0
20230607,172300,38576160,2220,2220,2220,2220,0
20230607,172200,38576160,2220,2220,2220,2220,0
20230607,172100,38576160,2220,2220,2220,2220,0
20230607,172000,38576160,2220,2220,2220,2220,0
20230607,171900,38576160,2220,2220,2220,2220,0
20230607,171800,38576160,2220,2220,2220,2220,0
20230607,171700,38576160,2220,2220,2220,2220,0
20230607,171600,38576160,2220,2220,2220,2220,0
20230607,171500,38576160,2220,2220,2220,2220,0
20230607,171400,38576160,2220,2220,2220,2220,0
20230607,171300,38576160,2220,2220,2220,2220,0
20230607,171200,38576160,2220,2220,2220,2220,0
20230607,171100,38576160,2220,2220,2220,2220,0
20230607,171000,38576160,2220,2220,2220,2220,0
20230607,170900,38576160,2220,2220,2220,2220,0
20230607,170800,38576160,2220,2220,2220,2220,0
20230607,170700,38576160,2220,2220,2220,2220,913
20230607,170600,38576160,2220,2220,2220,2220,0
20230607,170500,38576160,2220,2220,2220,2220,0
20230607,170400,38576160,2220,2220,2220,2220,0
20230607,170300,38576160,2220,2220,2220,2220,0
20230607,170200,38576160,2220,2220,2220,2220,0
20230607,170100,38576160,2220,2220,2220,2220,0
20230607,170000,38576160,2220,2220,2220,2220,0
20230607,165900,38576160,2220,2220,2220,2220,0
20230607,165800,38576160,2220,2220,2220,2220,0
20230607,165700,38576160,2220,2220,2220,2220,0
20230607,165600,38576160,2220,2220,2220,2220,0
20230607,165500,38576160,2220,2220,2220,2220,0
20230607,165400,38576160,2220,2220,2220,2220,0
20230607,165300,38576160,2220,2220,2220,2220,0
20230607,165200,38576160,2220,2220,2220,2220,0
20230607,165100,38576160,2220,2220,2220,2220,0
20230607,165000,38576160,2220,2220,2220,2220,0
20230607,164900,38576160,2220,2220,2220,2220,0
20230607,164800,38576160,2220,2220,2220,2220,0
20230607,164700,38576160,2220,2220,2220,2220,0
20230607,164600,38576160,2220,2220,2220,2220,0
20230607,164500,38576160,2220,2220,2220,2220,0
20230607,164400,38576160,2220,2220,2220,2220,0
20230607,164300,38576160,2220,2220,2220,2220,0
20230607,164200,38576160,2220,2220,2220,2220,0
20230607,164100,38576160,2220,2220,2220,2220,0
20230607,164000,38576160,2220,2220,2220,2220,0
20230607,163900,38576160,2220,2220,2220,2220,0
20230607,163800,38576160,2220,2220,2220,2220,0
20230607,163700,38576160,2220,2220,2220,2220,913
20230607,163600,38576160,2220,2220,2220,2220,0
20230607,163500,38576160,2220,2220,2220,2220,0
20230607,163400,38576160,2220,2220,2220,2220,0
20230607,163300,38576160,2220,2220,2220,2220,0
20230607,163200,38576160,2220,2220,2220,2220,0
20230607,163100,38576160,2220,2220,2220,2220,0
20230607,163000,38576160,2220,2220,2220,2220,0
20230607,162900,38576160,2220,2220,2220,2220,0
20230607,162800,38576160,2220,2220,2220,2220,0
20230607,162700,38576160,2220,2220,2220,2220,0
20230607,162600,38576160,2220,2220,2220,2220,0
20230607,162500,38576160,2220,2220,2220,2220,0
20230607,162400,38576160,2220,2220,2220,2220,0
20230607,162300,38576160,2220,2220,2220,2220,0
20230607,162200,38576160,2220,2220,2220,2220,0
20230607,162100,38576160,2220,2220,2220,2220,0
20230607,162000,38576160,2220,2220,2220,2220,0
20230607,161900,38576160,2220,2220,2220,2220,0
20230607,161800,38576160,2220,2220,2220,2220,0
20230607,161700,38576160,2220,2220,2220,2220,0
20230607,161600,38576160,2220,2220,2220,2220,0
20230607,161500,38576160,2220,2220,2220,2220,0
20230607,161400,38576160,2220,2220,2220,2220,0
20230607,161300,38576160,2220,2220,2220,2220,0
20230607,161200,38576160,2220,2220,2220,2220,0
20230607,161100,38576160,2220,2220,2220,2220,0
20230607,161000,38576160,2220,2220,2220,2220,0
20230607,160900,38576160,2220,2220,2220,2220,0
20230607,160800,38576160,2220,2220,2220,2220,0
20230607,160700,38576160,2220,2220,2220,2220,913
20230607,160600,38576160,2220,2220,2220,2220,0
20230607,160500,38576160,2220,2220,2220,2220,0
20230607,160400,38576160,2220,2220,2220,2220,0
20230607,160300,38576160,2220,2220,2220,2220,0
20230607,160200,38576160,2220,2220,2220,2220,0
20230607,160100,38576160,2220,2220,2220,2220,0
20230607,160000,38576160,2220,2220,2220,2220,0
20230607,155900,38576160,2220,2220,2220,2220,0
20230607,155800,38576160,2220,2220,2220,2220,0
20230607,155700,38576160,2220,2220,2220,2220,0
20230607,155600,38576160,2220,2220,2220,2220,0
20230607,155500,38576160,2220,2220,2220,2220,0
20230607,155400,38576160,2220,2220,2220,2220,0
20230607,155300,38576160,2220,2220,2220,2220,0
20230607,155200,38576160,2220,2220,2220,2220,0
20230607,155100,38576160,2220,2220,2220,2220,0
20230607,155000,38576160,2220,2220,2220,2220,0
20230607,154900,38576160,2220,2220,2220,2220,0
20230607,154800,38576160,2220,2220,2220,2220,0
20230607,154700,38576160,2220,2220,2220,2220,0
20230607,154600,38576160,2220,2220,2220,2220,0
20230607,154500,38576160,2220,2220,2220,2220,0
20230607,154400,38576160,2220,2220,2220,2220,0
20230607,154300,38576160,2220,2220,2220,2220,0
20230607,154200,38576160,2220,2220,2220,2220,0
20230607,154100,38576160,2220,2220,2220,2220,0
20230607,154000,38576160,2220,2220,2220,2220,0
20230607,153900,38576160,2220,2220,2220,2220,0
20230607,153800,38576160,2220,2220,2220,2220,0
20230607,153700,38576160,2220,2220,2220,2220,913
20230607,153600,38576160,2220,2220,2220,2220,0
20230607,153500,38576160,2220,2220,2220,2220,0
20230607,153400,38576160,2220,2220,2220,2220,0
20230607,153300,38576160,2220,2220,2220,2220,0
20230607,153200,38576160,2220,2220,2220,2220,0
20230607,153100,38576160,2220,2220,2220,2220,0
20230607,153000,38576160,2220,2220,2220,2220,913
20230607,152900,36549300,2220,2220,2220,2220,0
20230607,152800,36549300,2220,2220,2220,2220,0
20230607,152700,36549300,2220,2220,2220,2220,0
20230607,152600,36549300,2220,2220,2220,2220,0
20230607,152500,36549300,2220,2220,2220,2220,0
20230607,152400,36549300,2220,2220,2220,2220,0
20230607,152300,36549300,2220,2220,2220,2220,0
20230607,152200,36549300,2220,2220,2220,2220,0
20230607,152100,36549300,2220,2220,2220,2220,0
20230607,152000,36549300,2220,2220,2220,2220,0
20230607,151900,36549300,2220,2210,2220,2210,75
20230607,151800,36383500,2220,2210,2220,2210,145
20230607,151700,36063000,2210,2215,2215,2210,980
20230607,151600,33897190,2210,2210,2210,2210,149
20230607,151500,33567900,2210,2210,2215,2210,280
20230607,151400,32949085,2210,2210,2210,2210,148
20230607,151300,32622005,2210,2210,2210,2210,140
20230607,151200,32312605,2210,2210,2215,2210,288
20230607,151100,31676060,2210,2210,2215,2210,516
20230607,151000,30535575,2210,2210,2215,2210,280
20230607,150900,29916670,2210,2210,2210,2210,149
20230607,150800,29587380,2210,2210,2210,2210,288
20230607,150700,28950900,2210,2210,2210,2210,140
20230607,150600,28641500,2210,2210,2210,2210,149
20230607,150500,28312210,2210,2210,2210,2210,288
20230607,150400,27675730,2210,2210,2210,2210,140
20230607,150300,27366330,2210,2210,2210,2210,289
20230607,150200,26727640,2210,2215,2215,2210,148
20230607,150100,26400555,2210,2215,2215,2210,140
20230607,150000,26091140,2210,2210,2215,2210,289
20230607,145900,25452440,2210,2210,2210,2210,149
20230607,145800,25123150,2210,2210,2215,2210,280
20230607,145700,24504340,2210,2210,2210,2210,148
20230607,145600,24177260,2210,2210,2210,2210,149
20230607,145500,23847970,2210,2210,2210,2210,280
20230607,145400,23229170,2210,2210,2210,2210,148
20230607,145300,22902090,2210,2210,2210,2210,289
20230607,145200,22263400,2210,2210,2210,2210,140
20230607,145100,21954000,2210,2210,2210,2210,148
20230607,145000,21626920,2210,2210,2210,2210,289
20230607,144900,20988230,2210,2210,2210,2210,140
20230607,144800,20678830,2210,2210,2210,2210,289
20230607,144700,20040140,2210,2210,2210,2210,217
20230607,144600,19560570,2210,2210,2210,2210,280
20230607,144500,18941770,2210,2210,2210,2210,149
20230607,144400,18612480,2210,2210,2210,2210,148
20230607,144300,18285400,2210,2210,2210,2210,70
20230607,144200,18130700,2210,2210,2210,2210,9
20230607,144100,18110810,2210,2210,2210,2210,8
20230607,144000,18093130,2210,2210,2210,2210,0
20230607,143900,18093130,2210,2210,2210,2210,9
20230607,143800,18073240,2210,2210,2210,2210,9
20230607,143700,18053350,2210,2210,2210,2210,0
20230607,143600,18053350,2210,2210,2210,2210,8
20230607,143500,18035670,2210,2210,2210,2210,9
20230607,143400,18015780,2210,2210,2210,2210,0
20230607,143300,18015780,2210,2210,2210,2210,8
20230607,143200,17998100,2210,2210,2210,2210,9
20230607,143100,17978210,2210,2210,2210,2210,0
20230607,143000,17978210,2210,2210,2210,2210,8
20230607,142900,17960530,2210,2210,2210,2210,9
20230607,142800,17940640,2210,2210,2210,2210,0
20230607,142700,17940640,2210,2210,2210,2210,9
20230607,142600,17920750,2210,2210,2210,2210,8
20230607,142500,17903070,2220,2220,2220,2220,5
20230607,142400,17891970,2210,2210,2210,2210,9
20230607,142300,17872080,2210,2210,2210,2210,8
20230607,142200,17854400,2210,2210,2210,2210,0
20230607,142100,17854400,2210,2210,2210,2210,9
20230607,142000,17834510,2220,2210,2220,2210,13
20230607,141900,17805730,2210,2210,2210,2210,0
20230607,141800,17805730,2210,2210,2210,2210,9
20230607,141700,17785840,2210,2210,2210,2210,9
20230607,141600,17765950,2210,2210,2210,2210,0
20230607,141500,17765950,2210,2210,2210,2210,8
20230607,141400,17748270,2210,2210,2210,2210,9
20230607,141300,17728380,2210,2210,2210,2210,0
20230607,141200,17728380,2210,2210,2210,2210,8
20230607,141100,17710700,2210,2210,2210,2210,0
20230607,141000,17710700,2210,2210,2210,2210,9
20230607,140900,17690810,2210,2210,2210,2210,90
20230607,140800,17491910,2210,2210,2210,2210,0
20230607,140700,17491910,2210,2210,2210,2210,9
20230607,140600,17472020,2210,2210,2210,2210,9
20230607,140500,17452130,2220,2220,2220,2220,5
20230607,140400,17441030,2210,2220,2220,2210,13
20230607,140300,17412250,2210,2210,2210,2210,9
20230607,140200,17392360,2210,2210,2210,2210,0
20230607,140100,17392360,2210,2220,2220,2210,577
20230607,140000,16111500,2220,2215,2220,2215,29
20230607,135900,16047165,2220,2220,2220,2220,0
20230607,135800,16047165,2220,2220,2220,2215,18
20230607,135700,16007245,2215,2220,2220,2215,14
20230607,135600,15976210,2215,2215,2215,2215,0
20230607,135500,15976210,2215,2215,2215,2215,9
20230607,135400,15956275,2220,2210,2220,2210,13
20230607,135300,15927495,2220,2220,2220,2220,0
20230607,135200,15927495,2220,2210,2220,2210,14
20230607,135100,15896505,2220,2210,2220,2210,13
20230607,135000,15867725,2210,2210,2210,2210,0
20230607,134900,15867725,2210,2210,2210,2210,9
20230607,134800,15847835,2210,2210,2210,2210,8
20230607,134700,15830155,2210,2210,2210,2210,0
20230607,134600,15830155,2210,2210,2210,2210,9
20230607,134500,15810265,2210,2210,2210,2210,9
20230607,134400,15790375,2210,2210,2210,2210,0
20230607,134300,15790375,2210,2210,2210,2210,8
20230607,134200,15772695,2210,2210,2210,2210,9
20230607,134100,15752805,2210,2210,2210,2210,0
20230607,134000,15752805,2210,2210,2210,2210,8
20230607,133900,15735125,2210,2210,2210,2210,9
20230607,133800,15715235,2210,2210,2210,2210,0
20230607,133700,15715235,2210,2210,2210,2210,8
20230607,133600,15697555,2210,2210,2210,2210,9
20230607,133500,15677665,2210,2210,2210,2210,0
20230607,133400,15677665,2210,2210,2210,2210,9
20230607,133300,15657775,2210,2210,2210,2210,1008
20230607,133200,13430095,2210,2210,2210,2210,0
20230607,133100,13430095,2210,2210,2210,2210,9
20230607,133000,13410205,2220,2220,2220,2220,0
20230607,132900,13410205,2220,2220,2220,2220,0
20230607,132800,13410205,2220,2220,2220,2220,0
20230607,132700,13410205,2220,2220,2220,2220,0
20230607,132600,13410205,2220,2220,2220,2220,0
20230607,132500,13410205,2220,2220,2220,2220,0
20230607,132400,13410205,2220,2220,2220,2220,0
20230607,132300,13410205,2220,2220,2220,2220,0
20230607,132200,13410205,2220,2220,2220,2220,0
20230607,132100,13410205,2220,2220,2220,2220,0
20230607,132000,13410205,2220,2220,2220,2220,0
20230607,131900,13410205,2220,2220,2220,2220,0
20230607,131800,13410205,2220,2220,2220,2220,0
20230607,131700,13410205,2220,2220,2220,2220,0
20230607,131600,13410205,2220,2220,2220,2220,0
20230607,131500,13410205,2220,2220,2220,2220,0
20230607,131400,13410205,2220,2220,2220,2220,6
20230607,131300,13396885,2210,2220,2220,2210,6
20230607,131200,13383575,2210,2215,2215,2210,2200
20230607,131100,8520535,2220,2220,2220,2220,0
20230607,131000,8520535,2220,2220,2220,2220,0
20230607,130900,8520535,2220,2220,2220,2220,0
20230607,130800,8520535,2220,2220,2220,2220,0
20230607,130700,8520535,2220,2220,2220,2220,0
20230607,130600,8520535,2220,2220,2220,2220,0
20230607,130500,8520535,2220,2220,2220,2220,0
20230607,130400,8520535,2220,2220,2220,2220,0
20230607,130300,8520535,2220,2220,2220,2220,0
20230607,130200,8520535,2220,2220,2220,2220,0
20230607,130100,8520535,2220,2220,2220,2220,0
20230607,130000,8520535,2220,2220,2220,2220,0
20230607,125900,8520535,2220,2220,2220,2220,0
20230607,125800,8520535,2220,2220,2220,2220,0
20230607,125700,8520535,2220,2220,2220,2220,0
20230607,125600,8520535,2220,2220,2220,2220,0
20230607,125500,8520535,2220,2220,2220,2220,0
20230607,125400,8520535,2220,2220,2220,2220,0
20230607,125300,8520535,2220,2220,2220,2220,0
20230607,125200,8520535,2220,2220,2220,2220,0
20230607,125100,8520535,2220,2220,2220,2220,0
20230607,125000,8520535,2220,2220,2220,2220,0
20230607,124900,8520535,2220,2220,2220,2220,0
20230607,124800,8520535,2220,2220,2220,2220,0
20230607,124700,8520535,2220,2220,2220,2220,0
20230607,124600,8520535,2220,2220,2220,2220,0
20230607,124500,8520535,2220,2220,2220,2220,0
20230607,124400,8520535,2220,2220,2220,2220,0
20230607,124300,8520535,2220,2220,2220,2220,0
20230607,124200,8520535,2220,2220,2220,2220,0
20230607,124100,8520535,2220,2220,2220,2220,5
20230607,124000,8509435,2215,2215,2215,2215,0
20230607,123900,8509435,2215,2215,2215,2215,300
20230607,123800,7844935,2220,2220,2220,2220,0
20230607,123700,7844935,2220,2220,2220,2220,5
20230607,123600,7833835,2215,2215,2215,2215,2424
20230607,123500,2464675,2210,2210,2210,2210,0
20230607,123400,2464675,2210,2210,2210,2210,0
20230607,123300,2464675,2210,2210,2210,2210,0
20230607,123200,2464675,2210,2210,2210,2210,0
20230607,123100,2464675,2210,2210,2210,2210,0
20230607,123000,2464675,2210,2210,2210,2210,0
20230607,122900,2464675,2210,2210,2210,2210,0
20230607,122800,2464675,2210,2210,2210,2210,0
20230607,122700,2464675,2210,2210,2210,2210,0
20230607,122600,2464675,2210,2210,2210,2210,0
20230607,122500,2464675,2210,2210,2210,2210,0
20230607,122400,2464675,2210,2210,2210,2210,0
20230607,122300,2464675,2210,2210,2210,2210,0
20230607,122200,2464675,2210,2210,2210,2210,0
20230607,122100,2464675,2210,2210,2210,2210,0
20230607,122000,2464675,2210,2210,2210,2210,0
20230607,121900,2464675,2210,2210,2210,2210,0
20230607,121800,2464675,2210,2210,2210,2210,0
20230607,121700,2464675,2210,2210,2210,2210,0
20230607,121600,2464675,2210,2210,2210,2210,0
20230607,121500,2464675,2210,2210,2210,2210,0
20230607,121400,2464675,2210,2210,2210,2210,0
20230607,121300,2464675,2210,2210,2210,2210,0
20230607,121200,2464675,2210,2210,2210,2210,0
20230607,121100,2464675,2210,2210,2210,2210,0
20230607,121000,2464675,2210,2210,2210,2210,0
20230607,120900,2464675,2210,2210,2210,2210,0
20230607,120800,2464675,2210,2210,2210,2210,0
20230607,120700,2464675,2210,2210,2210,2210,0
20230607,120600,2464675,2210,2210,2210,2210,75
20230607,120500,2298925,2215,2215,2215,2215,0
20230607,120400,2298925,2215,2215,2215,2215,0
20230607,120300,2298925,2215,2215,2215,2215,0
20230607,120200,2298925,2215,2215,2215,2215,0
20230607,120100,2298925,2215,2215,2215,2215,0
20230607,120000,2298925,2215,2215,2215,2215,0
20230607,115900,2298925,2215,2215,2215,2215,0
20230607,115800,2298925,2215,2215,2215,2215,0
20230607,115700,2298925,2215,2215,2215,2215,0
20230607,115600,2298925,2215,2215,2215,2215,0
20230607,115500,2298925,2215,2215,2215,2215,0
20230607,115400,2298925,2215,2215,2215,2215,0
20230607,115300,2298925,2215,2215,2215,2215,0
20230607,115200,2298925,2215,2215,2215,2215,0
20230607,115100,2298925,2215,2215,2215,2215,0
20230607,115000,2298925,2215,2215,2215,2215,0
20230607,114900,2298925,2215,2215,2215,2215,0
20230607,114800,2298925,2215,2215,2215,2215,0
20230607,114700,2298925,2215,2215,2215,2215,0
20230607,114600,2298925,2215,2215,2215,2215,0
20230607,114500,2298925,2215,2215,2215,2215,0
20230607,114400,2298925,2215,2215,2215,2215,0
20230607,114300,2298925,2215,2215,2215,2215,0
20230607,114200,2298925,2215,2215,2215,2215,0
20230607,114100,2298925,2215,2215,2215,2215,0
20230607,114000,2298925,2215,2215,2215,2215,0
20230607,113900,2298925,2215,2215,2215,2215,0
20230607,113800,2298925,2215,2215,2215,2215,0
20230607,113700,2298925,2215,2215,2215,2215,0
20230607,113600,2298925,2215,2215,2215,2215,0
20230607,113500,2298925,2215,2215,2215,2215,0
20230607,113400,2298925,2215,2215,2215,2215,0
20230607,113300,2298925,2215,2215,2215,2215,0
20230607,113200,2298925,2215,2215,2215,2215,0
20230607,113100,2298925,2215,2215,2215,2215,0
20230607,113000,2298925,2215,2215,2215,2215,0
20230607,112900,2298925,2215,2215,2215,2215,0
20230607,112800,2298925,2215,2215,2215,2215,0
20230607,112700,2298925,2215,2215,2215,2215,0
20230607,112600,2298925,2215,2215,2215,2215,0
20230607,112500,2298925,2215,2215,2215,2215,0
20230607,112400,2298925,2215,2215,2215,2215,0
20230607,112300,2298925,2215,2215,2215,2215,0
20230607,112200,2298925,2215,2215,2215,2215,0
20230607,112100,2298925,2215,2215,2215,2215,0
20230607,112000,2298925,2215,2215,2215,2215,0
20230607,111900,2298925,2215,2215,2215,2215,0
20230607,111800,2298925,2215,2215,2215,2215,0
20230607,111700,2298925,2215,2215,2215,2215,0
20230607,111600,2298925,2215,2215,2215,2215,0
20230607,111500,2298925,2215,2215,2215,2215,0
20230607,111400,2298925,2215,2215,2215,2215,0
20230607,111300,2298925,2215,2215,2215,2215,0
20230607,111200,2298925,2215,2215,2215,2215,0
20230607,111100,2298925,2215,2215,2215,2215,0
20230607,111000,2298925,2215,2215,2215,2215,0
20230607,110900,2298925,2215,2215,2215,2215,0
20230607,110800,2298925,2215,2215,2215,2215,0
20230607,110700,2298925,2215,2215,2215,2215,0
20230607,110600,2298925,2215,2215,2215,2215,0
20230607,110500,2298925,2215,2215,2215,2215,0
20230607,110400,2298925,2215,2215,2215,2215,0
20230607,110300,2298925,2215,2215,2215,2215,0
20230607,110200,2298925,2215,2215,2215,2215,0
20230607,110100,2298925,2215,2215,2215,2215,0
20230607,110000,2298925,2215,2215,2215,2215,0
20230607,105900,2298925,2215,2215,2215,2215,0
20230607,105800,2298925,2215,2215,2215,2215,0
20230607,105700,2298925,2215,2215,2215,2215,0
20230607,105600,2298925,2215,2215,2215,2215,0
20230607,105500,2298925,2215,2215,2215,2215,0
20230607,105400,2298925,2215,2215,2215,2215,0
20230607,105300,2298925,2215,2215,2215,2215,0
20230607,105200,2298925,2215,2215,2215,2215,0
20230607,105100,2298925,2215,2215,2215,2215,0
20230607,105000,2298925,2215,2215,2215,2215,0
20230607,104900,2298925,2215,2215,2215,2215,0
20230607,104800,2298925,2215,2215,2215,2215,1
20230607,104700,2296710,2215,2215,2215,2215,0
20230607,104600,2296710,2215,2215,2215,2215,0
20230607,104500,2296710,2215,2215,2215,2215,0
20230607,104400,2296710,2215,2215,2215,2215,0
20230607,104300,2296710,2215,2215,2215,2215,0
20230607,104200,2296710,2215,2215,2215,2215,0
20230607,104100,2296710,2215,2215,2215,2215,0
20230607,104000,2296710,2215,2215,2215,2215,0
20230607,103900,2296710,2215,2215,2215,2215,500
20230607,103800,1189210,2215,2215,2215,2215,0
20230607,103700,1189210,2215,2215,2215,2215,0
20230607,103600,1189210,2215,2215,2215,2215,0
20230607,103500,1189210,2215,2215,2215,2215,0
20230607,103400,1189210,2215,2215,2215,2215,0
20230607,103300,1189210,2215,2215,2215,2215,0
20230607,103200,1189210,2215,2215,2215,2215,0
20230607,103100,1189210,2215,2215,2215,2215,0
20230607,103000,1189210,2215,2215,2215,2215,0
20230607,102900,1189210,2215,2215,2215,2215,0
20230607,102800,1189210,2215,2215,2215,2215,0
20230607,102700,1189210,2215,2215,2215,2215,0
20230607,102600,1189210,2215,2215,2215,2215,0
20230607,102500,1189210,2215,2215,2215,2215,0
20230607,102400,1189210,2215,2215,2215,2215,0
20230607,102300,1189210,2215,2215,2215,2215,0
20230607,102200,1189210,2215,2215,2215,2215,0
20230607,102100,1189210,2215,2215,2215,2215,0
20230607,102000,1189210,2215,2215,2215,2215,0
20230607,101900,1189210,2215,2215,2215,2215,0
20230607,101800,1189210,2215,2215,2215,2215,0
20230607,101700,1189210,2215,2215,2215,2215,0
20230607,101600,1189210,2215,2215,2215,2215,0
20230607,101500,1189210,2215,2215,2215,2215,0
20230607,101400,1189210,2215,2215,2215,2215,0
20230607,101300,1189210,2215,2215,2215,2215,0
20230607,101200,1189210,2215,2215,2215,2215,0
20230607,101100,1189210,2215,2215,2215,2215,0
20230607,101000,1189210,2215,2215,2215,2215,0
20230607,100900,1189210,2215,2215,2215,2215,0
20230607,100800,1189210,2215,2215,2215,2215,0
20230607,100700,1189210,2215,2215,2215,2215,0
20230607,100600,1189210,2215,2215,2215,2215,0
20230607,100500,1189210,2215,2215,2215,2215,0
20230607,100400,1189210,2215,2215,2215,2215,0
20230607,100300,1189210,2215,2215,2215,2215,0
20230607,100200,1189210,2215,2215,2215,2215,0
20230607,100100,1189210,2215,2215,2215,2215,0
20230607,100000,1189210,2215,2215,2215,2215,0
20230607,095900,1189210,2215,2215,2215,2215,0
20230607,095800,1189210,2215,2215,2215,2215,0
20230607,095700,1189210,2215,2215,2215,2215,0
20230607,095600,1189210,2215,2215,2215,2215,0
20230607,095500,1189210,2215,2215,2215,2215,0
20230607,095400,1189210,2215,2215,2215,2215,0
20230607,095300,1189210,2215,2215,2215,2215,0
20230607,095200,1189210,2215,2215,2215,2215,0
20230607,095100,1189210,2215,2215,2215,2215,0
20230607,095000,1189210,2215,2215,2215,2215,0
20230607,094900,1189210,2215,2215,2215,2215,0
20230607,094800,1189210,2215,2215,2215,2215,5
20230607,094700,1178135,2210,2210,2210,2210,483
20230607,094600,110705,2215,2215,2215,2215,0
20230607,094500,110705,2215,2215,2215,2215,0
20230607,094400,110705,2215,2215,2215,2215,0
20230607,094300,110705,2215,2215,2215,2215,0
20230607,094200,110705,2215,2215,2215,2215,0
20230607,094100,110705,2215,2215,2215,2215,0
20230607,094000,110705,2215,2215,2215,2215,0
20230607,093900,110705,2215,2215,2215,2215,0
20230607,093800,110705,2215,2215,2215,2215,1
20230607,093700,108490,2220,2220,2220,2220,0
20230607,093600,108490,2220,2220,2220,2220,0
20230607,093500,108490,2220,2220,2220,2220,0
20230607,093400,108490,2220,2220,2220,2220,0
20230607,093300,108490,2220,2220,2220,2220,0
20230607,093200,108490,2220,2220,2220,2220,0
20230607,093100,108490,2220,2220,2220,2220,0
20230607,093000,108490,2220,2220,2220,2220,0
20230607,092900,108490,2220,2220,2220,2220,0
20230607,092800,108490,2220,2220,2220,2220,0
20230607,092700,108490,2220,2220,2220,2220,0
20230607,092600,108490,2220,2220,2220,2220,0
20230607,092500,108490,2220,2220,2220,2220,0
20230607,092400,108490,2220,2220,2220,2220,0
20230607,092300,108490,2220,2220,2220,2220,0
20230607,092200,108490,2220,2220,2220,2220,0
20230607,092100,108490,2220,2220,2220,2220,0
20230607,092000,108490,2220,2220,2220,2220,5
20230607,091900,97390,2215,2215,2215,2215,1
20230607,091800,95175,2205,2205,2205,2205,0
20230607,091700,95175,2205,2205,2205,2205,0
20230607,091600,95175,2205,2205,2205,2205,19
20230607,091500,53280,2220,2220,2220,2220,0
20230607,091400,53280,2220,2220,2220,2220,19
20230607,091300,11100,2220,2220,2220,2220,0
20230607,091200,11100,2220,2220,2220,2220,0
20230607,091100,11100,2220,2220,2220,2220,0
20230607,091000,11100,2220,2220,2220,2220,0
20230607,090900,11100,2220,2220,2220,2220,0
20230607,090800,11100,2220,2220,2220,2220,5
20230607,090700,0,2210,2210,2210,2210,0
20230607,090600,0,2210,2210,2210,2210,0
20230607,090500,0,2210,2210,2210,2210,0
20230607,090400,0,2210,2210,2210,2210,0
20230607,090300,0,2210,2210,2210,2210,0
20230607,090200,0,2210,2210,2210,2210,0
20230607,090100,0,2210,2210,2210,2210,0
20230607,090000,0,2210,2210,2210,2210,0