KissMeData/175140/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,220600,35211060,8140,8140,8140,8140,200
20230602,220500,35211060,8140,8140,8140,8140,0
20230602,220400,35211060,8140,8140,8140,8140,0
20230602,220300,35211060,8140,8140,8140,8140,0
20230602,220200,35211060,8140,8140,8140,8140,0
20230602,220100,35211060,8140,8140,8140,8140,0
20230602,220000,35211060,8140,8140,8140,8140,0
20230602,215900,35211060,8140,8140,8140,8140,0
20230602,215800,35211060,8140,8140,8140,8140,0
20230602,215700,35211060,8140,8140,8140,8140,0
20230602,215600,35211060,8140,8140,8140,8140,0
20230602,215500,35211060,8140,8140,8140,8140,0
20230602,215400,35211060,8140,8140,8140,8140,0
20230602,215300,35211060,8140,8140,8140,8140,0
20230602,215200,35211060,8140,8140,8140,8140,0
20230602,215100,35211060,8140,8140,8140,8140,0
20230602,215000,35211060,8140,8140,8140,8140,0
20230602,214900,35211060,8140,8140,8140,8140,0
20230602,214800,35211060,8140,8140,8140,8140,0
20230602,214700,35211060,8140,8140,8140,8140,0
20230602,214600,35211060,8140,8140,8140,8140,0
20230602,214500,35211060,8140,8140,8140,8140,0
20230602,214400,35211060,8140,8140,8140,8140,0
20230602,214300,35211060,8140,8140,8140,8140,0
20230602,214200,35211060,8140,8140,8140,8140,0
20230602,214100,35211060,8140,8140,8140,8140,0
20230602,214000,35211060,8140,8140,8140,8140,0
20230602,213900,35211060,8140,8140,8140,8140,0
20230602,213800,35211060,8140,8140,8140,8140,0
20230602,213700,35211060,8140,8140,8140,8140,0
20230602,213600,35211060,8140,8140,8140,8140,200
20230602,213500,35211060,8140,8140,8140,8140,0
20230602,213400,35211060,8140,8140,8140,8140,0
20230602,213300,35211060,8140,8140,8140,8140,0
20230602,213200,35211060,8140,8140,8140,8140,0
20230602,213100,35211060,8140,8140,8140,8140,0
20230602,213000,35211060,8140,8140,8140,8140,0
20230602,212900,35211060,8140,8140,8140,8140,0
20230602,212800,35211060,8140,8140,8140,8140,0
20230602,212700,35211060,8140,8140,8140,8140,0
20230602,212600,35211060,8140,8140,8140,8140,0
20230602,212500,35211060,8140,8140,8140,8140,0
20230602,212400,35211060,8140,8140,8140,8140,0
20230602,212300,35211060,8140,8140,8140,8140,0
20230602,212200,35211060,8140,8140,8140,8140,0
20230602,212100,35211060,8140,8140,8140,8140,0
20230602,212000,35211060,8140,8140,8140,8140,0
20230602,211900,35211060,8140,8140,8140,8140,0
20230602,211800,35211060,8140,8140,8140,8140,0
20230602,211700,35211060,8140,8140,8140,8140,0
20230602,211600,35211060,8140,8140,8140,8140,0
20230602,211500,35211060,8140,8140,8140,8140,0
20230602,211400,35211060,8140,8140,8140,8140,0
20230602,211300,35211060,8140,8140,8140,8140,0
20230602,211200,35211060,8140,8140,8140,8140,0
20230602,211100,35211060,8140,8140,8140,8140,0
20230602,211000,35211060,8140,8140,8140,8140,0
20230602,210900,35211060,8140,8140,8140,8140,0
20230602,210800,35211060,8140,8140,8140,8140,0
20230602,210700,35211060,8140,8140,8140,8140,0
20230602,210600,35211060,8140,8140,8140,8140,200
20230602,210500,35211060,8140,8140,8140,8140,0
20230602,210400,35211060,8140,8140,8140,8140,0
20230602,210300,35211060,8140,8140,8140,8140,0
20230602,210200,35211060,8140,8140,8140,8140,0
20230602,210100,35211060,8140,8140,8140,8140,0
20230602,210000,35211060,8140,8140,8140,8140,0
20230602,205900,35211060,8140,8140,8140,8140,0
20230602,205800,35211060,8140,8140,8140,8140,0
20230602,205700,35211060,8140,8140,8140,8140,0
20230602,205600,35211060,8140,8140,8140,8140,0
20230602,205500,35211060,8140,8140,8140,8140,0
20230602,205400,35211060,8140,8140,8140,8140,0
20230602,205300,35211060,8140,8140,8140,8140,0
20230602,205200,35211060,8140,8140,8140,8140,0
20230602,205100,35211060,8140,8140,8140,8140,0
20230602,205000,35211060,8140,8140,8140,8140,0
20230602,204900,35211060,8140,8140,8140,8140,0
20230602,204800,35211060,8140,8140,8140,8140,0
20230602,204700,35211060,8140,8140,8140,8140,0
20230602,204600,35211060,8140,8140,8140,8140,0
20230602,204500,35211060,8140,8140,8140,8140,0
20230602,204400,35211060,8140,8140,8140,8140,0
20230602,204300,35211060,8140,8140,8140,8140,0
20230602,204200,35211060,8140,8140,8140,8140,0
20230602,204100,35211060,8140,8140,8140,8140,0
20230602,204000,35211060,8140,8140,8140,8140,0
20230602,203900,35211060,8140,8140,8140,8140,0
20230602,203800,35211060,8140,8140,8140,8140,0
20230602,203700,35211060,8140,8140,8140,8140,0
20230602,203600,35211060,8140,8140,8140,8140,200
20230602,203500,35211060,8140,8140,8140,8140,0
20230602,203400,35211060,8140,8140,8140,8140,0
20230602,203300,35211060,8140,8140,8140,8140,0
20230602,203200,35211060,8140,8140,8140,8140,0
20230602,203100,35211060,8140,8140,8140,8140,0
20230602,203000,35211060,8140,8140,8140,8140,0
20230602,202900,35211060,8140,8140,8140,8140,0
20230602,202800,35211060,8140,8140,8140,8140,0
20230602,202700,35211060,8140,8140,8140,8140,0
20230602,202600,35211060,8140,8140,8140,8140,0
20230602,202500,35211060,8140,8140,8140,8140,0
20230602,202400,35211060,8140,8140,8140,8140,0
20230602,202300,35211060,8140,8140,8140,8140,0
20230602,202200,35211060,8140,8140,8140,8140,0
20230602,202100,35211060,8140,8140,8140,8140,0
20230602,202000,35211060,8140,8140,8140,8140,0
20230602,201900,35211060,8140,8140,8140,8140,0
20230602,201800,35211060,8140,8140,8140,8140,0
20230602,201700,35211060,8140,8140,8140,8140,0
20230602,201600,35211060,8140,8140,8140,8140,0
20230602,201500,35211060,8140,8140,8140,8140,0
20230602,201400,35211060,8140,8140,8140,8140,0
20230602,201300,35211060,8140,8140,8140,8140,0
20230602,201200,35211060,8140,8140,8140,8140,0
20230602,201100,35211060,8140,8140,8140,8140,0
20230602,201000,35211060,8140,8140,8140,8140,0
20230602,200900,35211060,8140,8140,8140,8140,0
20230602,200800,35211060,8140,8140,8140,8140,0
20230602,200700,35211060,8140,8140,8140,8140,0
20230602,200600,35211060,8140,8140,8140,8140,200
20230602,200500,35211060,8140,8140,8140,8140,0
20230602,200400,35211060,8140,8140,8140,8140,0
20230602,200300,35211060,8140,8140,8140,8140,0
20230602,200200,35211060,8140,8140,8140,8140,0
20230602,200100,35211060,8140,8140,8140,8140,0
20230602,200000,35211060,8140,8140,8140,8140,0
20230602,195900,35211060,8140,8140,8140,8140,0
20230602,195800,35211060,8140,8140,8140,8140,0
20230602,195700,35211060,8140,8140,8140,8140,0
20230602,195600,35211060,8140,8140,8140,8140,0
20230602,195500,35211060,8140,8140,8140,8140,0
20230602,195400,35211060,8140,8140,8140,8140,0
20230602,195300,35211060,8140,8140,8140,8140,0
20230602,195200,35211060,8140,8140,8140,8140,0
20230602,195100,35211060,8140,8140,8140,8140,0
20230602,195000,35211060,8140,8140,8140,8140,0
20230602,194900,35211060,8140,8140,8140,8140,0
20230602,194800,35211060,8140,8140,8140,8140,0
20230602,194700,35211060,8140,8140,8140,8140,0
20230602,194600,35211060,8140,8140,8140,8140,0
20230602,194500,35211060,8140,8140,8140,8140,0
20230602,194400,35211060,8140,8140,8140,8140,0
20230602,194300,35211060,8140,8140,8140,8140,0
20230602,194200,35211060,8140,8140,8140,8140,0
20230602,194100,35211060,8140,8140,8140,8140,0
20230602,194000,35211060,8140,8140,8140,8140,0
20230602,193900,35211060,8140,8140,8140,8140,0
20230602,193800,35211060,8140,8140,8140,8140,0
20230602,193700,35211060,8140,8140,8140,8140,0
20230602,193600,35211060,8140,8140,8140,8140,200
20230602,193500,35211060,8140,8140,8140,8140,0
20230602,193400,35211060,8140,8140,8140,8140,0
20230602,193300,35211060,8140,8140,8140,8140,0
20230602,193200,35211060,8140,8140,8140,8140,0
20230602,193100,35211060,8140,8140,8140,8140,0
20230602,193000,35211060,8140,8140,8140,8140,0
20230602,192900,35211060,8140,8140,8140,8140,0
20230602,192800,35211060,8140,8140,8140,8140,0
20230602,192700,35211060,8140,8140,8140,8140,0
20230602,192600,35211060,8140,8140,8140,8140,0
20230602,192500,35211060,8140,8140,8140,8140,0
20230602,192400,35211060,8140,8140,8140,8140,0
20230602,192300,35211060,8140,8140,8140,8140,0
20230602,192200,35211060,8140,8140,8140,8140,0
20230602,192100,35211060,8140,8140,8140,8140,0
20230602,192000,35211060,8140,8140,8140,8140,0
20230602,191900,35211060,8140,8140,8140,8140,0
20230602,191800,35211060,8140,8140,8140,8140,0
20230602,191700,35211060,8140,8140,8140,8140,0
20230602,191600,35211060,8140,8140,8140,8140,0
20230602,191500,35211060,8140,8140,8140,8140,0
20230602,191400,35211060,8140,8140,8140,8140,0
20230602,191300,35211060,8140,8140,8140,8140,0
20230602,191200,35211060,8140,8140,8140,8140,0
20230602,191100,35211060,8140,8140,8140,8140,0
20230602,191000,35211060,8140,8140,8140,8140,0
20230602,190900,35211060,8140,8140,8140,8140,0
20230602,190800,35211060,8140,8140,8140,8140,0
20230602,190700,35211060,8140,8140,8140,8140,0
20230602,190600,35211060,8140,8140,8140,8140,200
20230602,190500,35211060,8140,8140,8140,8140,0
20230602,190400,35211060,8140,8140,8140,8140,0
20230602,190300,35211060,8140,8140,8140,8140,0
20230602,190200,35211060,8140,8140,8140,8140,0
20230602,190100,35211060,8140,8140,8140,8140,0
20230602,190000,35211060,8140,8140,8140,8140,0
20230602,185900,35211060,8140,8140,8140,8140,0
20230602,185800,35211060,8140,8140,8140,8140,0
20230602,185700,35211060,8140,8140,8140,8140,0
20230602,185600,35211060,8140,8140,8140,8140,0
20230602,185500,35211060,8140,8140,8140,8140,0
20230602,185400,35211060,8140,8140,8140,8140,0
20230602,185300,35211060,8140,8140,8140,8140,0
20230602,185200,35211060,8140,8140,8140,8140,0
20230602,185100,35211060,8140,8140,8140,8140,0
20230602,185000,35211060,8140,8140,8140,8140,0
20230602,184900,35211060,8140,8140,8140,8140,0
20230602,184800,35211060,8140,8140,8140,8140,0
20230602,184700,35211060,8140,8140,8140,8140,0
20230602,184600,35211060,8140,8140,8140,8140,0
20230602,184500,35211060,8140,8140,8140,8140,0
20230602,184400,35211060,8140,8140,8140,8140,0
20230602,184300,35211060,8140,8140,8140,8140,0
20230602,184200,35211060,8140,8140,8140,8140,0
20230602,184100,35211060,8140,8140,8140,8140,0
20230602,184000,35211060,8140,8140,8140,8140,0
20230602,183900,35211060,8140,8140,8140,8140,0
20230602,183800,35211060,8140,8140,8140,8140,0
20230602,183700,35211060,8140,8140,8140,8140,0
20230602,183600,35211060,8140,8140,8140,8140,200
20230602,183500,35211060,8140,8140,8140,8140,0
20230602,183400,35211060,8140,8140,8140,8140,0
20230602,183300,35211060,8140,8140,8140,8140,0
20230602,183200,35211060,8140,8140,8140,8140,0
20230602,183100,35211060,8140,8140,8140,8140,0
20230602,183000,35211060,8140,8140,8140,8140,0
20230602,182900,35211060,8140,8140,8140,8140,0
20230602,182800,35211060,8140,8140,8140,8140,0
20230602,182700,35211060,8140,8140,8140,8140,0
20230602,182600,35211060,8140,8140,8140,8140,0
20230602,182500,35211060,8140,8140,8140,8140,0
20230602,182400,35211060,8140,8140,8140,8140,0
20230602,182300,35211060,8140,8140,8140,8140,0
20230602,182200,35211060,8140,8140,8140,8140,0
20230602,182100,35211060,8140,8140,8140,8140,0
20230602,182000,35211060,8140,8140,8140,8140,0
20230602,181900,35211060,8140,8140,8140,8140,0
20230602,181800,35211060,8140,8140,8140,8140,0
20230602,181700,35211060,8140,8140,8140,8140,0
20230602,181600,35211060,8140,8140,8140,8140,0
20230602,181500,35211060,8140,8140,8140,8140,0
20230602,181400,35211060,8140,8140,8140,8140,0
20230602,181300,35211060,8140,8140,8140,8140,0
20230602,181200,35211060,8140,8140,8140,8140,0
20230602,181100,35211060,8140,8140,8140,8140,0
20230602,181000,35211060,8140,8140,8140,8140,0
20230602,180900,35211060,8140,8140,8140,8140,0
20230602,180800,35211060,8140,8140,8140,8140,0
20230602,180700,35211060,8140,8140,8140,8140,0
20230602,180600,35211060,8140,8140,8140,8140,200
20230602,180500,35211060,8140,8140,8140,8140,0
20230602,180400,35211060,8140,8140,8140,8140,0
20230602,180300,35211060,8140,8140,8140,8140,0
20230602,180200,35211060,8140,8140,8140,8140,0
20230602,180100,35211060,8140,8140,8140,8140,0
20230602,180000,35211060,8140,8140,8140,8140,0
20230602,175900,35211060,8140,8140,8140,8140,0
20230602,175800,35211060,8140,8140,8140,8140,0
20230602,175700,35211060,8140,8140,8140,8140,0
20230602,175600,35211060,8140,8140,8140,8140,0
20230602,175500,35211060,8140,8140,8140,8140,0
20230602,175400,35211060,8140,8140,8140,8140,0
20230602,175300,35211060,8140,8140,8140,8140,0
20230602,175200,35211060,8140,8140,8140,8140,0
20230602,175100,35211060,8140,8140,8140,8140,0
20230602,175000,35211060,8140,8140,8140,8140,0
20230602,174900,35211060,8140,8140,8140,8140,0
20230602,174800,35211060,8140,8140,8140,8140,0
20230602,174700,35211060,8140,8140,8140,8140,0
20230602,174600,35211060,8140,8140,8140,8140,0
20230602,174500,35211060,8140,8140,8140,8140,0
20230602,174400,35211060,8140,8140,8140,8140,0
20230602,174300,35211060,8140,8140,8140,8140,0
20230602,174200,35211060,8140,8140,8140,8140,0
20230602,174100,35211060,8140,8140,8140,8140,0
20230602,174000,35211060,8140,8140,8140,8140,0
20230602,173900,35211060,8140,8140,8140,8140,0
20230602,173800,35211060,8140,8140,8140,8140,0
20230602,173700,35211060,8140,8140,8140,8140,0
20230602,173600,35211060,8140,8140,8140,8140,200
20230602,173500,35211060,8140,8140,8140,8140,0
20230602,173400,35211060,8140,8140,8140,8140,0
20230602,173300,35211060,8140,8140,8140,8140,0
20230602,173200,35211060,8140,8140,8140,8140,0
20230602,173100,35211060,8140,8140,8140,8140,0
20230602,173000,35211060,8140,8140,8140,8140,0
20230602,172900,35211060,8140,8140,8140,8140,0
20230602,172800,35211060,8140,8140,8140,8140,0
20230602,172700,35211060,8140,8140,8140,8140,0
20230602,172600,35211060,8140,8140,8140,8140,0
20230602,172500,35211060,8140,8140,8140,8140,0
20230602,172400,35211060,8140,8140,8140,8140,0
20230602,172300,35211060,8140,8140,8140,8140,0
20230602,172200,35211060,8140,8140,8140,8140,0
20230602,172100,35211060,8140,8140,8140,8140,0
20230602,172000,35211060,8140,8140,8140,8140,0
20230602,171900,35211060,8140,8140,8140,8140,0
20230602,171800,35211060,8140,8140,8140,8140,0
20230602,171700,35211060,8140,8140,8140,8140,0
20230602,171600,35211060,8140,8140,8140,8140,0
20230602,171500,35211060,8140,8140,8140,8140,0
20230602,171400,35211060,8140,8140,8140,8140,0
20230602,171300,35211060,8140,8140,8140,8140,0
20230602,171200,35211060,8140,8140,8140,8140,0
20230602,171100,35211060,8140,8140,8140,8140,0
20230602,171000,35211060,8140,8140,8140,8140,0
20230602,170900,35211060,8140,8140,8140,8140,0
20230602,170800,35211060,8140,8140,8140,8140,0
20230602,170700,35211060,8140,8140,8140,8140,0
20230602,170600,35211060,8140,8140,8140,8140,200
20230602,170500,35211060,8140,8140,8140,8140,0
20230602,170400,35211060,8140,8140,8140,8140,0
20230602,170300,35211060,8140,8140,8140,8140,0
20230602,170200,35211060,8140,8140,8140,8140,0
20230602,170100,35211060,8140,8140,8140,8140,0
20230602,170000,35211060,8140,8140,8140,8140,0
20230602,165900,35211060,8140,8140,8140,8140,0
20230602,165800,35211060,8140,8140,8140,8140,0
20230602,165700,35211060,8140,8140,8140,8140,0
20230602,165600,35211060,8140,8140,8140,8140,0
20230602,165500,35211060,8140,8140,8140,8140,0
20230602,165400,35211060,8140,8140,8140,8140,0
20230602,165300,35211060,8140,8140,8140,8140,0
20230602,165200,35211060,8140,8140,8140,8140,0
20230602,165100,35211060,8140,8140,8140,8140,0
20230602,165000,35211060,8140,8140,8140,8140,0
20230602,164900,35211060,8140,8140,8140,8140,0
20230602,164800,35211060,8140,8140,8140,8140,0
20230602,164700,35211060,8140,8140,8140,8140,0
20230602,164600,35211060,8140,8140,8140,8140,0
20230602,164500,35211060,8140,8140,8140,8140,0
20230602,164400,35211060,8140,8140,8140,8140,0
20230602,164300,35211060,8140,8140,8140,8140,0
20230602,164200,35211060,8140,8140,8140,8140,0
20230602,164100,35211060,8140,8140,8140,8140,0
20230602,164000,35211060,8140,8140,8140,8140,0
20230602,163900,35211060,8140,8140,8140,8140,0
20230602,163800,35211060,8140,8140,8140,8140,0
20230602,163700,35211060,8140,8140,8140,8140,0
20230602,163600,35211060,8140,8140,8140,8140,200
20230602,163500,35211060,8140,8140,8140,8140,0
20230602,163400,35211060,8140,8140,8140,8140,0
20230602,163300,35211060,8140,8140,8140,8140,0
20230602,163200,35211060,8140,8140,8140,8140,0
20230602,163100,35211060,8140,8140,8140,8140,0
20230602,163000,35211060,8140,8140,8140,8140,0
20230602,162900,35211060,8140,8140,8140,8140,0
20230602,162800,35211060,8140,8140,8140,8140,0
20230602,162700,35211060,8140,8140,8140,8140,0
20230602,162600,35211060,8140,8140,8140,8140,0
20230602,162500,35211060,8140,8140,8140,8140,0
20230602,162400,35211060,8140,8140,8140,8140,0
20230602,162300,35211060,8140,8140,8140,8140,0
20230602,162200,35211060,8140,8140,8140,8140,0
20230602,162100,35211060,8140,8140,8140,8140,0
20230602,162000,35211060,8140,8140,8140,8140,0
20230602,161900,35211060,8140,8140,8140,8140,0
20230602,161800,35211060,8140,8140,8140,8140,0
20230602,161700,35211060,8140,8140,8140,8140,0
20230602,161600,35211060,8140,8140,8140,8140,0
20230602,161500,35211060,8140,8140,8140,8140,0
20230602,161400,35211060,8140,8140,8140,8140,0
20230602,161300,35211060,8140,8140,8140,8140,0
20230602,161200,35211060,8140,8140,8140,8140,0
20230602,161100,35211060,8140,8140,8140,8140,0
20230602,161000,35211060,8140,8140,8140,8140,0
20230602,160900,35211060,8140,8140,8140,8140,0
20230602,160800,35211060,8140,8140,8140,8140,0
20230602,160700,35211060,8140,8140,8140,8140,0
20230602,160600,35211060,8140,8140,8140,8140,200
20230602,160500,35211060,8140,8140,8140,8140,0
20230602,160400,35211060,8140,8140,8140,8140,0
20230602,160300,35211060,8140,8140,8140,8140,0
20230602,160200,35211060,8140,8140,8140,8140,0
20230602,160100,35211060,8140,8140,8140,8140,0
20230602,160000,35211060,8140,8140,8140,8140,0
20230602,155900,35211060,8140,8140,8140,8140,0
20230602,155800,35211060,8140,8140,8140,8140,0
20230602,155700,35211060,8140,8140,8140,8140,0
20230602,155600,35211060,8140,8140,8140,8140,0
20230602,155500,35211060,8140,8140,8140,8140,0
20230602,155400,35211060,8140,8140,8140,8140,0
20230602,155300,35211060,8140,8140,8140,8140,0
20230602,155200,35211060,8140,8140,8140,8140,0
20230602,155100,35211060,8140,8140,8140,8140,0
20230602,155000,35211060,8140,8140,8140,8140,0
20230602,154900,35211060,8140,8140,8140,8140,0
20230602,154800,35211060,8140,8140,8140,8140,0
20230602,154700,35211060,8140,8140,8140,8140,0
20230602,154600,35211060,8140,8140,8140,8140,0
20230602,154500,35211060,8140,8140,8140,8140,0
20230602,154400,35211060,8140,8140,8140,8140,0
20230602,154300,35211060,8140,8140,8140,8140,0
20230602,154200,35211060,8140,8140,8140,8140,0
20230602,154100,35211060,8140,8140,8140,8140,0
20230602,154000,35211060,8140,8140,8140,8140,0
20230602,153900,35211060,8140,8140,8140,8140,0
20230602,153800,35211060,8140,8140,8140,8140,0
20230602,153700,35211060,8140,8140,8140,8140,0
20230602,153600,35211060,8140,8140,8140,8140,200
20230602,153500,35211060,8140,8140,8140,8140,0
20230602,153400,35211060,8140,8140,8140,8140,0
20230602,153300,35211060,8140,8140,8140,8140,0
20230602,153200,35211060,8140,8140,8140,8140,0
20230602,153100,35211060,8140,8140,8140,8140,0
20230602,153000,35211060,8140,8140,8140,8140,200
20230602,152900,33583060,8010,8010,8010,8010,0
20230602,152800,33583060,8010,8010,8010,8010,0
20230602,152700,33583060,8010,8010,8010,8010,0
20230602,152600,33583060,8010,8010,8010,8010,0
20230602,152500,33583060,8010,8010,8010,8010,0
20230602,152400,33583060,8010,8010,8010,8010,0
20230602,152300,33583060,8010,8010,8010,8010,0
20230602,152200,33583060,8010,8010,8010,8010,0
20230602,152100,33583060,8010,8010,8010,8010,0
20230602,152000,33583060,8010,8010,8010,8010,0
20230602,151900,33583060,8010,8100,8100,8010,1000
20230602,151800,25542920,8150,8150,8150,8150,0
20230602,151700,25542920,8150,8150,8150,8150,0
20230602,151600,25542920,8150,8150,8150,8150,0
20230602,151500,25542920,8150,8150,8150,8150,0
20230602,151400,25542920,8150,8150,8150,8150,0
20230602,151300,25542920,8150,8150,8150,8150,0
20230602,151200,25542920,8150,8150,8150,8150,0
20230602,151100,25542920,8150,8150,8150,8150,0
20230602,151000,25542920,8150,8130,8150,8130,2
20230602,150900,25526640,8100,8100,8100,8100,0
20230602,150800,25526640,8100,8100,8100,8100,28
20230602,150700,25299840,8150,8150,8150,8150,0
20230602,150600,25299840,8150,8150,8150,8150,0
20230602,150500,25299840,8150,8150,8150,8150,0
20230602,150400,25299840,8150,8150,8150,8150,0
20230602,150300,25299840,8150,8150,8150,8150,0
20230602,150200,25299840,8150,8150,8150,8150,0
20230602,150100,25299840,8150,8150,8150,8150,0
20230602,150000,25299840,8150,8150,8150,8150,0
20230602,145900,25299840,8150,8150,8150,8150,0
20230602,145800,25299840,8150,8150,8150,8150,0
20230602,145700,25299840,8150,8150,8150,8150,0
20230602,145600,25299840,8150,8150,8150,8150,0
20230602,145500,25299840,8150,8150,8150,8150,0
20230602,145400,25299840,8150,8150,8150,8150,0
20230602,145300,25299840,8150,8150,8150,8150,0
20230602,145200,25299840,8150,8150,8150,8150,0
20230602,145100,25299840,8150,8150,8150,8150,0
20230602,145000,25299840,8150,8150,8150,8150,0
20230602,144900,25299840,8150,8150,8150,8150,0
20230602,144800,25299840,8150,8150,8150,8150,0
20230602,144700,25299840,8150,8150,8150,8150,0
20230602,144600,25299840,8150,8150,8150,8150,0
20230602,144500,25299840,8150,8150,8150,8150,0
20230602,144400,25299840,8150,8150,8150,8150,0
20230602,144300,25299840,8150,8150,8150,8150,0
20230602,144200,25299840,8150,8150,8150,8150,0
20230602,144100,25299840,8150,8150,8150,8150,0
20230602,144000,25299840,8150,8150,8150,8150,0
20230602,143900,25299840,8150,8150,8150,8150,0
20230602,143800,25299840,8150,8150,8150,8150,0
20230602,143700,25299840,8150,8120,8150,8120,3
20230602,143600,25275450,8120,8120,8120,8120,0
20230602,143500,25275450,8120,8120,8120,8120,0
20230602,143400,25275450,8120,8120,8120,8120,0
20230602,143300,25275450,8120,8120,8120,8120,0
20230602,143200,25275450,8120,8120,8120,8120,0
20230602,143100,25275450,8120,8120,8120,8120,0
20230602,143000,25275450,8120,8120,8120,8120,0
20230602,142900,25275450,8120,8120,8120,8120,0
20230602,142800,25275450,8120,8120,8120,8120,0
20230602,142700,25275450,8120,8120,8120,8120,0
20230602,142600,25275450,8120,8120,8120,8120,0
20230602,142500,25275450,8120,8120,8120,8120,0
20230602,142400,25275450,8120,8120,8120,8120,0
20230602,142300,25275450,8120,8120,8120,8120,0
20230602,142200,25275450,8120,8120,8120,8120,0
20230602,142100,25275450,8120,8120,8120,8120,0
20230602,142000,25275450,8120,8120,8120,8120,0
20230602,141900,25275450,8120,8120,8120,8120,0
20230602,141800,25275450,8120,8120,8120,8120,0
20230602,141700,25275450,8120,8120,8120,8120,0
20230602,141600,25275450,8120,8120,8120,8120,0
20230602,141500,25275450,8120,8120,8120,8120,0
20230602,141400,25275450,8120,8120,8120,8120,0
20230602,141300,25275450,8120,8120,8120,8120,0
20230602,141200,25275450,8120,8120,8120,8120,0
20230602,141100,25275450,8120,8120,8120,8120,0
20230602,141000,25275450,8120,8120,8120,8120,0
20230602,140900,25275450,8120,8120,8120,8120,0
20230602,140800,25275450,8120,8120,8120,8120,0
20230602,140700,25275450,8120,8120,8120,8120,0
20230602,140600,25275450,8120,8120,8120,8120,0
20230602,140500,25275450,8120,8120,8120,8120,0
20230602,140400,25275450,8120,8120,8120,8120,0
20230602,140300,25275450,8120,8120,8120,8120,0
20230602,140200,25275450,8120,8120,8120,8120,0
20230602,140100,25275450,8120,8120,8120,8120,0
20230602,140000,25275450,8120,8120,8120,8120,0
20230602,135900,25275450,8120,8120,8120,8120,0
20230602,135800,25275450,8120,8120,8120,8120,1
20230602,135700,25267330,8070,8070,8070,8070,0
20230602,135600,25267330,8070,8070,8070,8070,0
20230602,135500,25267330,8070,8110,8110,8070,200
20230602,135400,23652920,8150,8150,8150,8150,0
20230602,135300,23652920,8150,8150,8150,8150,0
20230602,135200,23652920,8150,8150,8150,8150,0
20230602,135100,23652920,8150,8150,8150,8150,0
20230602,135000,23652920,8150,8150,8150,8150,0
20230602,134900,23652920,8150,8150,8150,8150,0
20230602,134800,23652920,8150,8150,8150,8150,0
20230602,134700,23652920,8150,8150,8150,8150,0
20230602,134600,23652920,8150,8150,8150,8150,0
20230602,134500,23652920,8150,8150,8150,8150,0
20230602,134400,23652920,8150,8150,8150,8150,0
20230602,134300,23652920,8150,8150,8150,8150,0
20230602,134200,23652920,8150,8150,8150,8150,0
20230602,134100,23652920,8150,8150,8150,8150,0
20230602,134000,23652920,8150,8150,8150,8150,0
20230602,133900,23652920,8150,8150,8150,8150,0
20230602,133800,23652920,8150,8150,8150,8150,0
20230602,133700,23652920,8150,8150,8150,8150,0
20230602,133600,23652920,8150,8150,8150,8150,0
20230602,133500,23652920,8150,8150,8150,8150,0
20230602,133400,23652920,8150,8150,8150,8150,0
20230602,133300,23652920,8150,8150,8150,8150,0
20230602,133200,23652920,8150,8150,8150,8150,0
20230602,133100,23652920,8150,8150,8150,8150,0
20230602,133000,23652920,8150,8150,8150,8150,0
20230602,132900,23652920,8150,8150,8150,8150,0
20230602,132800,23652920,8150,8150,8150,8150,0
20230602,132700,23652920,8150,8150,8150,8150,0
20230602,132600,23652920,8150,8150,8150,8150,0
20230602,132500,23652920,8150,8150,8150,8150,0
20230602,132400,23652920,8150,8150,8150,8150,0
20230602,132300,23652920,8150,8150,8150,8150,0
20230602,132200,23652920,8150,8150,8150,8150,0
20230602,132100,23652920,8150,8150,8150,8150,0
20230602,132000,23652920,8150,8150,8150,8150,0
20230602,131900,23652920,8150,8150,8150,8150,0
20230602,131800,23652920,8150,8150,8150,8150,0
20230602,131700,23652920,8150,8150,8150,8150,0
20230602,131600,23652920,8150,8150,8150,8150,0
20230602,131500,23652920,8150,8150,8150,8150,0
20230602,131400,23652920,8150,8150,8150,8150,0
20230602,131300,23652920,8150,8150,8150,8150,0
20230602,131200,23652920,8150,8150,8150,8150,0
20230602,131100,23652920,8150,8150,8150,8150,0
20230602,131000,23652920,8150,8150,8150,8150,0
20230602,130900,23652920,8150,8150,8150,8150,0
20230602,130800,23652920,8150,8150,8150,8150,0
20230602,130700,23652920,8150,8150,8150,8150,0
20230602,130600,23652920,8150,8150,8150,8150,0
20230602,130500,23652920,8150,8150,8150,8150,0
20230602,130400,23652920,8150,8150,8150,8150,0
20230602,130300,23652920,8150,8150,8150,8150,0
20230602,130200,23652920,8150,8150,8150,8150,0
20230602,130100,23652920,8150,8150,8150,8150,0
20230602,130000,23652920,8150,8150,8150,8150,0
20230602,125900,23652920,8150,8150,8150,8150,0
20230602,125800,23652920,8150,8150,8150,8150,0
20230602,125700,23652920,8150,8140,8150,8140,10
20230602,125600,23571510,8100,8100,8100,8100,0
20230602,125500,23571510,8100,8100,8100,8100,0
20230602,125400,23571510,8100,8100,8100,8100,0
20230602,125300,23571510,8100,8100,8100,8100,0
20230602,125200,23571510,8100,8100,8100,8100,0
20230602,125100,23571510,8100,8100,8100,8100,0
20230602,125000,23571510,8100,8100,8100,8100,0
20230602,124900,23571510,8100,8100,8100,8100,0
20230602,124800,23571510,8100,8100,8100,8100,0
20230602,124700,23571510,8100,8100,8100,8100,0
20230602,124600,23571510,8100,8100,8100,8100,0
20230602,124500,23571510,8100,8100,8100,8100,0
20230602,124400,23571510,8100,8100,8100,8100,0
20230602,124300,23571510,8100,8100,8100,8100,0
20230602,124200,23571510,8100,8100,8100,8100,0
20230602,124100,23571510,8100,8100,8100,8100,0
20230602,124000,23571510,8100,8100,8100,8100,0
20230602,123900,23571510,8100,8100,8100,8100,0
20230602,123800,23571510,8100,8100,8100,8100,0
20230602,123700,23571510,8100,8100,8100,8100,0
20230602,123600,23571510,8100,8100,8100,8100,0
20230602,123500,23571510,8100,8100,8100,8100,0
20230602,123400,23571510,8100,8100,8100,8100,0
20230602,123300,23571510,8100,8100,8100,8100,0
20230602,123200,23571510,8100,8100,8100,8100,0
20230602,123100,23571510,8100,8100,8100,8100,0
20230602,123000,23571510,8100,8100,8100,8100,0
20230602,122900,23571510,8100,8100,8100,8100,0
20230602,122800,23571510,8100,8100,8100,8100,0
20230602,122700,23571510,8100,8100,8100,8100,0
20230602,122600,23571510,8100,8100,8100,8100,0
20230602,122500,23571510,8100,8100,8100,8100,0
20230602,122400,23571510,8100,8100,8100,8100,0
20230602,122300,23571510,8100,8100,8100,8100,0
20230602,122200,23571510,8100,8100,8100,8100,0
20230602,122100,23571510,8100,8100,8100,8100,0
20230602,122000,23571510,8100,8100,8100,8100,0
20230602,121900,23571510,8100,8100,8100,8100,0
20230602,121800,23571510,8100,8100,8100,8100,0
20230602,121700,23571510,8100,8100,8100,8100,0
20230602,121600,23571510,8100,8100,8100,8100,0
20230602,121500,23571510,8100,8100,8100,8100,0
20230602,121400,23571510,8100,8100,8100,8100,0
20230602,121300,23571510,8100,8100,8100,8100,0
20230602,121200,23571510,8100,8100,8100,8100,0
20230602,121100,23571510,8100,8100,8100,8100,0
20230602,121000,23571510,8100,8100,8100,8100,0
20230602,120900,23571510,8100,8100,8100,8100,0
20230602,120800,23571510,8100,8100,8100,8100,0
20230602,120700,23571510,8100,8100,8100,8100,0
20230602,120600,23571510,8100,8100,8100,8100,0
20230602,120500,23571510,8100,8100,8100,8100,0
20230602,120400,23571510,8100,8100,8100,8100,0
20230602,120300,23571510,8100,8100,8100,8100,0
20230602,120200,23571510,8100,8100,8100,8100,0
20230602,120100,23571510,8100,8100,8100,8100,0
20230602,120000,23571510,8100,8100,8100,8100,0
20230602,115900,23571510,8100,8100,8100,8100,0
20230602,115800,23571510,8100,8100,8100,8100,0
20230602,115700,23571510,8100,8100,8100,8100,0
20230602,115600,23571510,8100,8100,8100,8100,0
20230602,115500,23571510,8100,8100,8100,8100,0
20230602,115400,23571510,8100,8100,8100,8100,0
20230602,115300,23571510,8100,8100,8100,8100,0
20230602,115200,23571510,8100,8100,8100,8100,0
20230602,115100,23571510,8100,8100,8100,8100,0
20230602,115000,23571510,8100,8110,8110,8100,580
20230602,114900,18872710,8140,8140,8140,8140,0
20230602,114800,18872710,8140,8140,8140,8140,0
20230602,114700,18872710,8140,8140,8140,8140,0
20230602,114600,18872710,8140,8140,8140,8140,0
20230602,114500,18872710,8140,8140,8140,8140,0
20230602,114400,18872710,8140,8140,8140,8140,0
20230602,114300,18872710,8140,8140,8140,8140,0
20230602,114200,18872710,8140,8140,8140,8140,0
20230602,114100,18872710,8140,8140,8140,8140,0
20230602,114000,18872710,8140,8140,8140,8140,1
20230602,113900,18864570,8080,8080,8080,8080,0
20230602,113800,18864570,8080,8080,8080,8080,0
20230602,113700,18864570,8080,8080,8080,8080,0
20230602,113600,18864570,8080,8080,8080,8080,10
20230602,113500,18783770,8110,8110,8110,8110,0
20230602,113400,18783770,8110,8110,8110,8110,0
20230602,113300,18783770,8110,8110,8110,8110,0
20230602,113200,18783770,8110,8110,8110,8110,0
20230602,113100,18783770,8110,8110,8110,8110,0
20230602,113000,18783770,8110,8110,8110,8110,1
20230602,112900,18775660,8080,8080,8080,8080,0
20230602,112800,18775660,8080,8080,8080,8080,0
20230602,112700,18775660,8080,8080,8080,8080,0
20230602,112600,18775660,8080,8080,8080,8080,133
20230602,112500,17701020,8070,8080,8080,8070,86
20230602,112400,17006330,8110,8110,8110,8110,0
20230602,112300,17006330,8110,8100,8110,8100,11
20230602,112200,16917140,8110,8110,8110,8110,60
20230602,112100,16430540,8110,8110,8110,8110,0
20230602,112000,16430540,8110,8110,8110,8110,0
20230602,111900,16430540,8110,8110,8110,8110,0
20230602,111800,16430540,8110,8110,8110,8110,0
20230602,111700,16430540,8110,8110,8110,8110,0
20230602,111600,16430540,8110,8100,8110,8100,11
20230602,111500,16341430,8130,8130,8130,8130,0
20230602,111400,16341430,8130,8130,8130,8130,0
20230602,111300,16341430,8130,8130,8130,8130,0
20230602,111200,16341430,8130,8130,8130,8130,1
20230602,111100,16333300,8060,8060,8060,8060,0
20230602,111000,16333300,8060,8070,8070,8060,300
20230602,110900,13912840,8070,8100,8100,8070,564
20230602,110800,9346360,8150,8150,8150,8150,0
20230602,110700,9346360,8150,8150,8150,8150,0
20230602,110600,9346360,8150,8150,8150,8150,0
20230602,110500,9346360,8150,8150,8150,8150,0
20230602,110400,9346360,8150,8150,8150,8150,0
20230602,110300,9346360,8150,8150,8150,8150,0
20230602,110200,9346360,8150,8150,8150,8150,0
20230602,110100,9346360,8150,8150,8150,8150,0
20230602,110000,9346360,8150,8150,8150,8150,0
20230602,105900,9346360,8150,8150,8150,8150,0
20230602,105800,9346360,8150,8150,8150,8150,0
20230602,105700,9346360,8150,8150,8150,8150,0
20230602,105600,9346360,8150,8150,8150,8150,0
20230602,105500,9346360,8150,8150,8150,8150,0
20230602,105400,9346360,8150,8150,8150,8150,0
20230602,105300,9346360,8150,8150,8150,8150,0
20230602,105200,9346360,8150,8150,8150,8150,0
20230602,105100,9346360,8150,8150,8150,8150,0
20230602,105000,9346360,8150,8150,8150,8150,0
20230602,104900,9346360,8150,8150,8150,8150,0
20230602,104800,9346360,8150,8150,8150,8150,0
20230602,104700,9346360,8150,8150,8150,8150,0
20230602,104600,9346360,8150,8150,8150,8150,0
20230602,104500,9346360,8150,8150,8150,8150,0
20230602,104400,9346360,8150,8150,8150,8150,0
20230602,104300,9346360,8150,8150,8150,8150,0
20230602,104200,9346360,8150,8150,8150,8150,0
20230602,104100,9346360,8150,8150,8150,8150,0
20230602,104000,9346360,8150,8150,8150,8150,0
20230602,103900,9346360,8150,8150,8150,8150,0
20230602,103800,9346360,8150,8150,8150,8150,0
20230602,103700,9346360,8150,8150,8150,8150,0
20230602,103600,9346360,8150,8150,8150,8150,0
20230602,103500,9346360,8150,8150,8150,8150,0
20230602,103400,9346360,8150,8150,8150,8150,0
20230602,103300,9346360,8150,8150,8150,8150,0
20230602,103200,9346360,8150,8150,8150,8150,0
20230602,103100,9346360,8150,8150,8150,8150,0
20230602,103000,9346360,8150,8150,8150,8150,0
20230602,102900,9346360,8150,8150,8150,8150,0
20230602,102800,9346360,8150,8150,8150,8150,0
20230602,102700,9346360,8150,8150,8150,8150,0
20230602,102600,9346360,8150,8150,8150,8150,0
20230602,102500,9346360,8150,8150,8150,8150,0
20230602,102400,9346360,8150,8150,8150,8150,0
20230602,102300,9346360,8150,8150,8150,8150,0
20230602,102200,9346360,8150,8150,8150,8150,0
20230602,102100,9346360,8150,8150,8150,8150,0
20230602,102000,9346360,8150,8150,8150,8150,0
20230602,101900,9346360,8150,8150,8150,8150,0
20230602,101800,9346360,8150,8150,8150,8150,0
20230602,101700,9346360,8150,8150,8150,8150,0
20230602,101600,9346360,8150,8150,8150,8150,0
20230602,101500,9346360,8150,8150,8150,8150,0
20230602,101400,9346360,8150,8150,8150,8150,0
20230602,101300,9346360,8150,8150,8150,8150,0
20230602,101200,9346360,8150,8150,8150,8150,0
20230602,101100,9346360,8150,8150,8150,8150,1
20230602,101000,9338210,8160,8160,8160,8160,0
20230602,100900,9338210,8160,8160,8160,8160,0
20230602,100800,9338210,8160,8160,8160,8160,0
20230602,100700,9338210,8160,8160,8160,8160,0
20230602,100600,9338210,8160,8160,8160,8160,0
20230602,100500,9338210,8160,8160,8160,8160,0
20230602,100400,9338210,8160,8160,8160,8160,0
20230602,100300,9338210,8160,8160,8160,8160,0
20230602,100200,9338210,8160,8150,8160,8150,5
20230602,100100,9297450,8080,8080,8080,8080,0
20230602,100000,9297450,8080,8090,8090,8080,50
20230602,095900,8893420,8190,8190,8190,8190,0
20230602,095800,8893420,8190,8190,8190,8190,0
20230602,095700,8893420,8190,8190,8190,8190,0
20230602,095600,8893420,8190,8190,8190,8190,0
20230602,095500,8893420,8190,8190,8190,8190,0
20230602,095400,8893420,8190,8190,8190,8190,0
20230602,095300,8893420,8190,8190,8190,8190,0
20230602,095200,8893420,8190,8190,8190,8190,0
20230602,095100,8893420,8190,8190,8190,8190,0
20230602,095000,8893420,8190,8190,8190,8190,0
20230602,094900,8893420,8190,8190,8190,8190,0
20230602,094800,8893420,8190,8190,8190,8190,0
20230602,094700,8893420,8190,8190,8190,8190,0
20230602,094600,8893420,8190,8190,8190,8190,0
20230602,094500,8893420,8190,8190,8190,8190,0
20230602,094400,8893420,8190,8190,8190,8190,0
20230602,094300,8893420,8190,8190,8190,8190,0
20230602,094200,8893420,8190,8190,8190,8190,0
20230602,094100,8893420,8190,8190,8190,8190,0
20230602,094000,8893420,8190,8190,8190,8190,0
20230602,093900,8893420,8190,8190,8190,8190,0
20230602,093800,8893420,8190,8190,8190,8190,0
20230602,093700,8893420,8190,8190,8190,8190,0
20230602,093600,8893420,8190,8190,8190,8190,0
20230602,093500,8893420,8190,8190,8190,8190,1
20230602,093400,8885230,8180,8180,8180,8180,0
20230602,093300,8885230,8180,8180,8180,8180,10
20230602,093200,8803430,8190,8190,8190,8190,0
20230602,093100,8803430,8190,8190,8190,8190,0
20230602,093000,8803430,8190,8190,8190,8190,0
20230602,092900,8803430,8190,8190,8190,8190,0
20230602,092800,8803430,8190,8190,8190,8190,0
20230602,092700,8803430,8190,8190,8190,8190,0
20230602,092600,8803430,8190,8190,8190,8190,0
20230602,092500,8803430,8190,8190,8190,8190,0
20230602,092400,8803430,8190,8190,8190,8190,0
20230602,092300,8803430,8190,8190,8190,8190,0
20230602,092200,8803430,8190,8190,8190,8190,0
20230602,092100,8803430,8190,8190,8190,8190,1
20230602,092000,8795240,8190,8190,8190,8190,0
20230602,091900,8795240,8190,8190,8190,8190,3
20230602,091800,8770670,8210,8200,8210,8200,80
20230602,091700,8113930,8200,8200,8200,8200,9
20230602,091600,8040130,8230,8230,8230,8230,0
20230602,091500,8040130,8230,8230,8230,8230,0
20230602,091400,8040130,8230,8230,8230,8230,0
20230602,091300,8040130,8230,8230,8230,8230,0
20230602,091200,8040130,8230,8230,8230,8230,0
20230602,091100,8040130,8230,8230,8230,8230,0
20230602,091000,8040130,8230,8230,8230,8230,0
20230602,090900,8040130,8230,8230,8230,8230,0
20230602,090800,8040130,8230,8170,8230,8170,4
20230602,090700,8007390,8170,8170,8170,8170,49
20230602,090600,7607060,8240,8200,8240,8170,501
20230602,090500,3513760,8200,8200,8200,8200,35
20230602,090400,3226760,8240,8170,8240,8170,25
20230602,090300,3022440,8170,8130,8170,8130,244
20230602,090200,1032170,8170,8170,8170,8170,0
20230602,090100,1032170,8170,8170,8170,8170,0
20230602,090000,1032170,8170,8000,8170,8000,129