KissMeData/065650/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,204500,653161941,1599,1599,1599,1599,5636
20230602,204400,653161941,1599,1599,1599,1599,0
20230602,204300,653161941,1599,1599,1599,1599,0
20230602,204200,653161941,1599,1599,1599,1599,0
20230602,204100,653161941,1599,1599,1599,1599,0
20230602,204000,653161941,1599,1599,1599,1599,0
20230602,203900,653161941,1599,1599,1599,1599,0
20230602,203800,653161941,1599,1599,1599,1599,0
20230602,203700,653161941,1599,1599,1599,1599,0
20230602,203600,653161941,1599,1599,1599,1599,0
20230602,203500,653161941,1599,1599,1599,1599,0
20230602,203400,653161941,1599,1599,1599,1599,0
20230602,203300,653161941,1599,1599,1599,1599,0
20230602,203200,653161941,1599,1599,1599,1599,0
20230602,203100,653161941,1599,1599,1599,1599,0
20230602,203000,653161941,1599,1599,1599,1599,0
20230602,202900,653161941,1599,1599,1599,1599,0
20230602,202800,653161941,1599,1599,1599,1599,0
20230602,202700,653161941,1599,1599,1599,1599,0
20230602,202600,653161941,1599,1599,1599,1599,0
20230602,202500,653161941,1599,1599,1599,1599,0
20230602,202400,653161941,1599,1599,1599,1599,0
20230602,202300,653161941,1599,1599,1599,1599,0
20230602,202200,653161941,1599,1599,1599,1599,0
20230602,202100,653161941,1599,1599,1599,1599,0
20230602,202000,653161941,1599,1599,1599,1599,0
20230602,201900,653161941,1599,1599,1599,1599,0
20230602,201800,653161941,1599,1599,1599,1599,0
20230602,201700,653161941,1599,1599,1599,1599,0
20230602,201600,653161941,1599,1599,1599,1599,0
20230602,201500,653161941,1599,1599,1599,1599,5636
20230602,201400,653161941,1599,1599,1599,1599,0
20230602,201300,653161941,1599,1599,1599,1599,0
20230602,201200,653161941,1599,1599,1599,1599,0
20230602,201100,653161941,1599,1599,1599,1599,0
20230602,201000,653161941,1599,1599,1599,1599,0
20230602,200900,653161941,1599,1599,1599,1599,0
20230602,200800,653161941,1599,1599,1599,1599,0
20230602,200700,653161941,1599,1599,1599,1599,0
20230602,200600,653161941,1599,1599,1599,1599,0
20230602,200500,653161941,1599,1599,1599,1599,0
20230602,200400,653161941,1599,1599,1599,1599,0
20230602,200300,653161941,1599,1599,1599,1599,0
20230602,200200,653161941,1599,1599,1599,1599,0
20230602,200100,653161941,1599,1599,1599,1599,0
20230602,200000,653161941,1599,1599,1599,1599,0
20230602,195900,653161941,1599,1599,1599,1599,0
20230602,195800,653161941,1599,1599,1599,1599,0
20230602,195700,653161941,1599,1599,1599,1599,0
20230602,195600,653161941,1599,1599,1599,1599,0
20230602,195500,653161941,1599,1599,1599,1599,0
20230602,195400,653161941,1599,1599,1599,1599,0
20230602,195300,653161941,1599,1599,1599,1599,0
20230602,195200,653161941,1599,1599,1599,1599,0
20230602,195100,653161941,1599,1599,1599,1599,0
20230602,195000,653161941,1599,1599,1599,1599,0
20230602,194900,653161941,1599,1599,1599,1599,0
20230602,194800,653161941,1599,1599,1599,1599,0
20230602,194700,653161941,1599,1599,1599,1599,0
20230602,194600,653161941,1599,1599,1599,1599,0
20230602,194500,653161941,1599,1599,1599,1599,5636
20230602,194400,653161941,1599,1599,1599,1599,0
20230602,194300,653161941,1599,1599,1599,1599,0
20230602,194200,653161941,1599,1599,1599,1599,0
20230602,194100,653161941,1599,1599,1599,1599,0
20230602,194000,653161941,1599,1599,1599,1599,0
20230602,193900,653161941,1599,1599,1599,1599,0
20230602,193800,653161941,1599,1599,1599,1599,0
20230602,193700,653161941,1599,1599,1599,1599,0
20230602,193600,653161941,1599,1599,1599,1599,0
20230602,193500,653161941,1599,1599,1599,1599,0
20230602,193400,653161941,1599,1599,1599,1599,0
20230602,193300,653161941,1599,1599,1599,1599,0
20230602,193200,653161941,1599,1599,1599,1599,0
20230602,193100,653161941,1599,1599,1599,1599,0
20230602,193000,653161941,1599,1599,1599,1599,0
20230602,192900,653161941,1599,1599,1599,1599,0
20230602,192800,653161941,1599,1599,1599,1599,0
20230602,192700,653161941,1599,1599,1599,1599,0
20230602,192600,653161941,1599,1599,1599,1599,0
20230602,192500,653161941,1599,1599,1599,1599,0
20230602,192400,653161941,1599,1599,1599,1599,0
20230602,192300,653161941,1599,1599,1599,1599,0
20230602,192200,653161941,1599,1599,1599,1599,0
20230602,192100,653161941,1599,1599,1599,1599,0
20230602,192000,653161941,1599,1599,1599,1599,0
20230602,191900,653161941,1599,1599,1599,1599,0
20230602,191800,653161941,1599,1599,1599,1599,0
20230602,191700,653161941,1599,1599,1599,1599,0
20230602,191600,653161941,1599,1599,1599,1599,0
20230602,191500,653161941,1599,1599,1599,1599,5636
20230602,191400,653161941,1599,1599,1599,1599,0
20230602,191300,653161941,1599,1599,1599,1599,0
20230602,191200,653161941,1599,1599,1599,1599,0
20230602,191100,653161941,1599,1599,1599,1599,0
20230602,191000,653161941,1599,1599,1599,1599,0
20230602,190900,653161941,1599,1599,1599,1599,0
20230602,190800,653161941,1599,1599,1599,1599,0
20230602,190700,653161941,1599,1599,1599,1599,0
20230602,190600,653161941,1599,1599,1599,1599,0
20230602,190500,653161941,1599,1599,1599,1599,0
20230602,190400,653161941,1599,1599,1599,1599,0
20230602,190300,653161941,1599,1599,1599,1599,0
20230602,190200,653161941,1599,1599,1599,1599,0
20230602,190100,653161941,1599,1599,1599,1599,0
20230602,190000,653161941,1599,1599,1599,1599,0
20230602,185900,653161941,1599,1599,1599,1599,0
20230602,185800,653161941,1599,1599,1599,1599,0
20230602,185700,653161941,1599,1599,1599,1599,0
20230602,185600,653161941,1599,1599,1599,1599,0
20230602,185500,653161941,1599,1599,1599,1599,0
20230602,185400,653161941,1599,1599,1599,1599,0
20230602,185300,653161941,1599,1599,1599,1599,0
20230602,185200,653161941,1599,1599,1599,1599,0
20230602,185100,653161941,1599,1599,1599,1599,0
20230602,185000,653161941,1599,1599,1599,1599,0
20230602,184900,653161941,1599,1599,1599,1599,0
20230602,184800,653161941,1599,1599,1599,1599,0
20230602,184700,653161941,1599,1599,1599,1599,0
20230602,184600,653161941,1599,1599,1599,1599,0
20230602,184500,653161941,1599,1599,1599,1599,5636
20230602,184400,653161941,1599,1599,1599,1599,0
20230602,184300,653161941,1599,1599,1599,1599,0
20230602,184200,653161941,1599,1599,1599,1599,0
20230602,184100,653161941,1599,1599,1599,1599,0
20230602,184000,653161941,1599,1599,1599,1599,0
20230602,183900,653161941,1599,1599,1599,1599,0
20230602,183800,653161941,1599,1599,1599,1599,0
20230602,183700,653161941,1599,1599,1599,1599,0
20230602,183600,653161941,1599,1599,1599,1599,0
20230602,183500,653161941,1599,1599,1599,1599,0
20230602,183400,653161941,1599,1599,1599,1599,0
20230602,183300,653161941,1599,1599,1599,1599,0
20230602,183200,653161941,1599,1599,1599,1599,0
20230602,183100,653161941,1599,1599,1599,1599,0
20230602,183000,653161941,1599,1599,1599,1599,0
20230602,182900,653161941,1599,1599,1599,1599,0
20230602,182800,653161941,1599,1599,1599,1599,0
20230602,182700,653161941,1599,1599,1599,1599,0
20230602,182600,653161941,1599,1599,1599,1599,0
20230602,182500,653161941,1599,1599,1599,1599,0
20230602,182400,653161941,1599,1599,1599,1599,0
20230602,182300,653161941,1599,1599,1599,1599,0
20230602,182200,653161941,1599,1599,1599,1599,0
20230602,182100,653161941,1599,1599,1599,1599,0
20230602,182000,653161941,1599,1599,1599,1599,0
20230602,181900,653161941,1599,1599,1599,1599,0
20230602,181800,653161941,1599,1599,1599,1599,0
20230602,181700,653161941,1599,1599,1599,1599,0
20230602,181600,653161941,1599,1599,1599,1599,0
20230602,181500,653161941,1599,1599,1599,1599,5636
20230602,181400,653161941,1599,1599,1599,1599,0
20230602,181300,653161941,1599,1599,1599,1599,0
20230602,181200,653161941,1599,1599,1599,1599,0
20230602,181100,653161941,1599,1599,1599,1599,0
20230602,181000,653161941,1599,1599,1599,1599,0
20230602,180900,653161941,1599,1599,1599,1599,0
20230602,180800,653161941,1599,1599,1599,1599,0
20230602,180700,653161941,1599,1599,1599,1599,0
20230602,180600,653161941,1599,1599,1599,1599,0
20230602,180500,653161941,1599,1599,1599,1599,0
20230602,180400,653161941,1599,1599,1599,1599,0
20230602,180300,653161941,1599,1599,1599,1599,0
20230602,180200,653161941,1599,1599,1599,1599,0
20230602,180100,653161941,1599,1599,1599,1599,0
20230602,180000,653161941,1599,1599,1599,1599,0
20230602,175900,653161941,1599,1599,1599,1599,0
20230602,175800,653161941,1599,1599,1599,1599,0
20230602,175700,653161941,1599,1599,1599,1599,0
20230602,175600,653161941,1599,1599,1599,1599,0
20230602,175500,653161941,1599,1599,1599,1599,0
20230602,175400,653161941,1599,1599,1599,1599,0
20230602,175300,653161941,1599,1599,1599,1599,0
20230602,175200,653161941,1599,1599,1599,1599,0
20230602,175100,653161941,1599,1599,1599,1599,0
20230602,175000,653161941,1599,1599,1599,1599,0
20230602,174900,653161941,1599,1599,1599,1599,0
20230602,174800,653161941,1599,1599,1599,1599,0
20230602,174700,653161941,1599,1599,1599,1599,0
20230602,174600,653161941,1599,1599,1599,1599,0
20230602,174500,653161941,1599,1599,1599,1599,5636
20230602,174400,653161941,1599,1599,1599,1599,0
20230602,174300,653161941,1599,1599,1599,1599,0
20230602,174200,653161941,1599,1599,1599,1599,0
20230602,174100,653161941,1599,1599,1599,1599,0
20230602,174000,653161941,1599,1599,1599,1599,0
20230602,173900,653161941,1599,1599,1599,1599,0
20230602,173800,653161941,1599,1599,1599,1599,0
20230602,173700,653161941,1599,1599,1599,1599,0
20230602,173600,653161941,1599,1599,1599,1599,0
20230602,173500,653161941,1599,1599,1599,1599,0
20230602,173400,653161941,1599,1599,1599,1599,0
20230602,173300,653161941,1599,1599,1599,1599,0
20230602,173200,653161941,1599,1599,1599,1599,0
20230602,173100,653161941,1599,1599,1599,1599,0
20230602,173000,653161941,1599,1599,1599,1599,0
20230602,172900,653161941,1599,1599,1599,1599,0
20230602,172800,653161941,1599,1599,1599,1599,0
20230602,172700,653161941,1599,1599,1599,1599,0
20230602,172600,653161941,1599,1599,1599,1599,0
20230602,172500,653161941,1599,1599,1599,1599,0
20230602,172400,653161941,1599,1599,1599,1599,0
20230602,172300,653161941,1599,1599,1599,1599,0
20230602,172200,653161941,1599,1599,1599,1599,0
20230602,172100,653161941,1599,1599,1599,1599,0
20230602,172000,653161941,1599,1599,1599,1599,0
20230602,171900,653161941,1599,1599,1599,1599,0
20230602,171800,653161941,1599,1599,1599,1599,0
20230602,171700,653161941,1599,1599,1599,1599,0
20230602,171600,653161941,1599,1599,1599,1599,0
20230602,171500,653161941,1599,1599,1599,1599,5636
20230602,171400,653161941,1599,1599,1599,1599,0
20230602,171300,653161941,1599,1599,1599,1599,0
20230602,171200,653161941,1599,1599,1599,1599,0
20230602,171100,653161941,1599,1599,1599,1599,0
20230602,171000,653161941,1599,1599,1599,1599,0
20230602,170900,653161941,1599,1599,1599,1599,0
20230602,170800,653161941,1599,1599,1599,1599,0
20230602,170700,653161941,1599,1599,1599,1599,0
20230602,170600,653161941,1599,1599,1599,1599,0
20230602,170500,653161941,1599,1599,1599,1599,0
20230602,170400,653161941,1599,1599,1599,1599,0
20230602,170300,653161941,1599,1599,1599,1599,0
20230602,170200,653161941,1599,1599,1599,1599,0
20230602,170100,653161941,1599,1599,1599,1599,0
20230602,170000,653161941,1599,1599,1599,1599,0
20230602,165900,653161941,1599,1599,1599,1599,0
20230602,165800,653161941,1599,1599,1599,1599,0
20230602,165700,653161941,1599,1599,1599,1599,0
20230602,165600,653161941,1599,1599,1599,1599,0
20230602,165500,653161941,1599,1599,1599,1599,0
20230602,165400,653161941,1599,1599,1599,1599,0
20230602,165300,653161941,1599,1599,1599,1599,0
20230602,165200,653161941,1599,1599,1599,1599,0
20230602,165100,653161941,1599,1599,1599,1599,0
20230602,165000,653161941,1599,1599,1599,1599,0
20230602,164900,653161941,1599,1599,1599,1599,0
20230602,164800,653161941,1599,1599,1599,1599,0
20230602,164700,653161941,1599,1599,1599,1599,0
20230602,164600,653161941,1599,1599,1599,1599,0
20230602,164500,653161941,1599,1599,1599,1599,5636
20230602,164400,653161941,1599,1599,1599,1599,0
20230602,164300,653161941,1599,1599,1599,1599,0
20230602,164200,653161941,1599,1599,1599,1599,0
20230602,164100,653161941,1599,1599,1599,1599,0
20230602,164000,653161941,1599,1599,1599,1599,0
20230602,163900,653161941,1599,1599,1599,1599,0
20230602,163800,653161941,1599,1599,1599,1599,0
20230602,163700,653161941,1599,1599,1599,1599,0
20230602,163600,653161941,1599,1599,1599,1599,0
20230602,163500,653161941,1599,1599,1599,1599,0
20230602,163400,653161941,1599,1599,1599,1599,0
20230602,163300,653161941,1599,1599,1599,1599,0
20230602,163200,653161941,1599,1599,1599,1599,0
20230602,163100,653161941,1599,1599,1599,1599,0
20230602,163000,653161941,1599,1599,1599,1599,0
20230602,162900,653161941,1599,1599,1599,1599,0
20230602,162800,653161941,1599,1599,1599,1599,0
20230602,162700,653161941,1599,1599,1599,1599,0
20230602,162600,653161941,1599,1599,1599,1599,0
20230602,162500,653161941,1599,1599,1599,1599,0
20230602,162400,653161941,1599,1599,1599,1599,0
20230602,162300,653161941,1599,1599,1599,1599,0
20230602,162200,653161941,1599,1599,1599,1599,0
20230602,162100,653161941,1599,1599,1599,1599,0
20230602,162000,653161941,1599,1599,1599,1599,0
20230602,161900,653161941,1599,1599,1599,1599,0
20230602,161800,653161941,1599,1599,1599,1599,0
20230602,161700,653161941,1599,1599,1599,1599,0
20230602,161600,653161941,1599,1599,1599,1599,0
20230602,161500,653161941,1599,1599,1599,1599,5636
20230602,161400,653161941,1599,1599,1599,1599,0
20230602,161300,653161941,1599,1599,1599,1599,0
20230602,161200,653161941,1599,1599,1599,1599,0
20230602,161100,653161941,1599,1599,1599,1599,0
20230602,161000,653161941,1599,1599,1599,1599,0
20230602,160900,653161941,1599,1599,1599,1599,0
20230602,160800,653161941,1599,1599,1599,1599,0
20230602,160700,653161941,1599,1599,1599,1599,0
20230602,160600,653161941,1599,1599,1599,1599,0
20230602,160500,653161941,1599,1599,1599,1599,0
20230602,160400,653161941,1599,1599,1599,1599,0
20230602,160300,653161941,1599,1599,1599,1599,0
20230602,160200,653161941,1599,1599,1599,1599,0
20230602,160100,653161941,1599,1599,1599,1599,0
20230602,160000,653161941,1599,1599,1599,1599,0
20230602,155900,653161941,1599,1599,1599,1599,0
20230602,155800,653161941,1599,1599,1599,1599,0
20230602,155700,653161941,1599,1599,1599,1599,0
20230602,155600,653161941,1599,1599,1599,1599,0
20230602,155500,653161941,1599,1599,1599,1599,0
20230602,155400,653161941,1599,1599,1599,1599,0
20230602,155300,653161941,1599,1599,1599,1599,0
20230602,155200,653161941,1599,1599,1599,1599,0
20230602,155100,653161941,1599,1599,1599,1599,0
20230602,155000,653161941,1599,1599,1599,1599,0
20230602,154900,653161941,1599,1599,1599,1599,0
20230602,154800,653161941,1599,1599,1599,1599,0
20230602,154700,653161941,1599,1599,1599,1599,0
20230602,154600,653161941,1599,1599,1599,1599,0
20230602,154500,653161941,1599,1599,1599,1599,5636
20230602,154400,653161941,1599,1599,1599,1599,0
20230602,154300,653161941,1599,1599,1599,1599,0
20230602,154200,653161941,1599,1599,1599,1599,0
20230602,154100,653161941,1599,1599,1599,1599,0
20230602,154000,653161941,1599,1599,1599,1599,0
20230602,153900,653161941,1599,1599,1599,1599,0
20230602,153800,653161941,1599,1599,1599,1599,0
20230602,153700,653161941,1599,1599,1599,1599,0
20230602,153600,653161941,1599,1599,1599,1599,0
20230602,153500,653161941,1599,1599,1599,1599,0
20230602,153400,653161941,1599,1599,1599,1599,0
20230602,153300,653161941,1599,1599,1599,1599,0
20230602,153200,653161941,1599,1599,1599,1599,0
20230602,153100,653161941,1599,1599,1599,1599,0
20230602,153000,653161941,1599,1599,1599,1599,5636
20230602,152900,644149977,1606,1606,1606,1606,0
20230602,152800,644149977,1606,1606,1606,1606,0
20230602,152700,644149977,1606,1606,1606,1606,0
20230602,152600,644149977,1606,1606,1606,1606,0
20230602,152500,644149977,1606,1606,1606,1606,0
20230602,152400,644149977,1606,1606,1606,1606,0
20230602,152300,644149977,1606,1606,1606,1606,0
20230602,152200,644149977,1606,1606,1606,1606,0
20230602,152100,644149977,1606,1606,1606,1606,0
20230602,152000,644149977,1606,1606,1606,1606,0
20230602,151900,644149977,1606,1606,1606,1606,509
20230602,151800,643332523,1606,1606,1606,1606,0
20230602,151700,643332523,1606,1606,1606,1606,100
20230602,151600,643171923,1603,1603,1603,1603,100
20230602,151500,643011623,1600,1600,1600,1600,500
20230602,151400,642211623,1599,1603,1603,1599,3324
20230602,151300,636895444,1603,1601,1603,1600,2201
20230602,151200,633373044,1601,1601,1601,1601,1000
20230602,151100,631772044,1601,1602,1602,1601,2267
20230602,151000,628142310,1601,1601,1601,1601,0
20230602,150900,628142310,1601,1601,1601,1601,63
20230602,150800,628041447,1602,1602,1602,1602,570
20230602,150700,627128307,1602,1604,1605,1602,3347
20230602,150600,621758866,1604,1600,1604,1600,3672
20230602,150500,615874795,1600,1600,1600,1600,0
20230602,150400,615874795,1600,1600,1600,1600,2
20230602,150300,615871595,1600,1600,1600,1600,60
20230602,150200,615775595,1600,1601,1601,1600,2576
20230602,150100,611653429,1601,1601,1601,1601,500
20230602,150000,610852929,1603,1603,1603,1603,33
20230602,145900,610800030,1602,1602,1602,1602,1100
20230602,145800,609037830,1602,1603,1603,1602,201
20230602,145700,608715827,1604,1604,1604,1602,7
20230602,145600,608704603,1604,1604,1604,1603,44
20230602,145500,608634030,1604,1604,1604,1602,494
20230602,145400,607842633,1604,1604,1604,1604,7
20230602,145300,607831405,1604,1604,1604,1604,17
20230602,145200,607804137,1604,1601,1604,1601,356
20230602,145100,607234013,1601,1601,1601,1601,0
20230602,145000,607234013,1601,1601,1601,1601,4
20230602,144900,607227609,1601,1601,1601,1601,0
20230602,144800,607227609,1601,1601,1601,1601,0
20230602,144700,607227609,1601,1601,1601,1600,3315
20230602,144600,601921294,1601,1604,1604,1601,2362
20230602,144500,598134056,1604,1604,1604,1604,1162
20230602,144400,596270208,1604,1604,1604,1604,1338
20230602,144300,594124056,1609,1609,1609,1609,0
20230602,144200,594124056,1609,1609,1609,1609,0
20230602,144100,594124056,1609,1609,1609,1609,0
20230602,144000,594124056,1609,1609,1609,1609,0
20230602,143900,594124056,1609,1609,1609,1609,1
20230602,143800,594122447,1610,1609,1610,1609,500
20230602,143700,593317897,1603,1603,1603,1603,499
20230602,143600,592518000,1603,1609,1609,1603,602
20230602,143500,591549994,1600,1600,1600,1600,0
20230602,143400,591549994,1600,1609,1609,1600,2789
20230602,143300,587071492,1609,1609,1609,1609,20
20230602,143200,587039312,1609,1609,1609,1609,249
20230602,143100,586638671,1609,1609,1609,1609,2
20230602,143000,586635453,1609,1607,1609,1607,1802
20230602,142900,583739637,1607,1601,1607,1601,6505
20230602,142800,573301582,1600,1599,1600,1599,8322
20230602,142700,559987197,1599,1600,1600,1599,848
20230602,142600,558631021,1600,1600,1600,1600,2781
20230602,142500,554181421,1600,1601,1601,1600,2219
20230602,142400,550631020,1601,1601,1601,1601,608
20230602,142300,549657612,1600,1600,1600,1600,0
20230602,142200,549657612,1600,1600,1600,1600,1000
20230602,142100,548057612,1600,1600,1600,1600,60
20230602,142000,547961612,1600,1600,1600,1600,469
20230602,141900,547211212,1600,1600,1600,1600,0
20230602,141800,547211212,1600,1600,1600,1600,200
20230602,141700,546891212,1600,1600,1600,1600,100
20230602,141600,546731212,1600,1600,1600,1600,34
20230602,141500,546676812,1602,1602,1602,1602,102
20230602,141400,546513408,1603,1603,1603,1603,3
20230602,141300,546508599,1603,1603,1603,1603,2
20230602,141200,546505393,1603,1603,1603,1603,0
20230602,141100,546505393,1603,1602,1603,1602,1218
20230602,141000,544553837,1600,1600,1600,1600,0
20230602,140900,544553837,1600,1600,1600,1600,0
20230602,140800,544553837,1600,1600,1600,1600,0
20230602,140700,544553837,1600,1600,1600,1600,10
20230602,140600,544537837,1600,1600,1600,1600,0
20230602,140500,544537837,1600,1601,1601,1600,70
20230602,140400,544425807,1601,1601,1601,1601,70
20230602,140300,544313737,1602,1602,1602,1602,0
20230602,140200,544313737,1602,1600,1602,1600,1641
20230602,140100,541688115,1595,1600,1600,1595,2056
20230602,140000,538398795,1600,1600,1600,1600,73
20230602,135900,538281995,1600,1600,1600,1600,0
20230602,135800,538281995,1600,1597,1600,1597,5000
20230602,135700,530285943,1600,1600,1600,1600,0
20230602,135600,530285943,1600,1600,1600,1600,0
20230602,135500,530285943,1600,1600,1600,1600,0
20230602,135400,530285943,1600,1600,1600,1600,1
20230602,135300,530284343,1600,1599,1600,1599,200
20230602,135200,529964443,1591,1591,1591,1591,0
20230602,135100,529964443,1591,1591,1591,1591,0
20230602,135000,529964443,1591,1591,1591,1591,0
20230602,134900,529964443,1591,1593,1593,1591,7214
20230602,134800,518479543,1602,1600,1602,1600,383
20230602,134700,517866126,1598,1596,1601,1596,6701
20230602,134600,507153379,1596,1596,1596,1596,0
20230602,134500,507153379,1596,1596,1596,1596,0
20230602,134400,507153379,1596,1596,1596,1596,0
20230602,134300,507153379,1596,1596,1596,1596,0
20230602,134200,507153379,1596,1596,1596,1596,1739
20230602,134100,504377935,1597,1596,1597,1596,1394
20230602,134000,502153110,1596,1596,1596,1596,0
20230602,133900,502153110,1596,1596,1596,1596,0
20230602,133800,502153110,1596,1591,1596,1591,2381
20230602,133700,498364934,1591,1591,1591,1591,0
20230602,133600,498364934,1591,1591,1591,1591,0
20230602,133500,498364934,1591,1593,1593,1591,100
20230602,133400,498205800,1596,1596,1596,1596,0
20230602,133300,498205800,1596,1596,1596,1596,0
20230602,133200,498205800,1596,1596,1596,1596,0
20230602,133100,498205800,1596,1596,1596,1596,0
20230602,133000,498205800,1596,1596,1596,1596,56
20230602,132900,498116424,1592,1592,1592,1592,1
20230602,132800,498114832,1591,1591,1591,1591,0
20230602,132700,498114832,1591,1592,1592,1591,401
20230602,132600,497476641,1591,1591,1591,1591,300
20230602,132500,496999341,1597,1597,1597,1597,0
20230602,132400,496999341,1597,1597,1597,1597,1
20230602,132300,496997744,1590,1590,1590,1590,6173
20230602,132200,487182674,1590,1590,1590,1590,2
20230602,132100,487179494,1590,1590,1590,1590,1041
20230602,132000,485524304,1590,1596,1596,1590,1866
20230602,131900,482546456,1596,1596,1596,1596,0
20230602,131800,482546456,1596,1596,1596,1596,1315
20230602,131700,480447716,1590,1590,1590,1590,0
20230602,131600,480447716,1590,1591,1591,1590,514
20230602,131500,479630455,1591,1594,1594,1591,1500
20230602,131400,477243414,1594,1594,1594,1594,150
20230602,131300,477004314,1594,1594,1595,1594,2273
20230602,131200,473381036,1594,1594,1594,1594,1003
20230602,131100,471782254,1594,1594,1594,1594,890
20230602,131000,470363594,1595,1595,1595,1595,434
20230602,130900,469671364,1594,1594,1594,1594,0
20230602,130800,469671364,1594,1594,1594,1594,229
20230602,130700,469306338,1594,1596,1596,1593,2461
20230602,130600,465383783,1596,1596,1597,1596,530
20230602,130500,464537703,1601,1601,1601,1601,5
20230602,130400,464529698,1601,1602,1602,1601,3
20230602,130300,464524894,1597,1601,1601,1597,2887
20230602,130200,459913760,1603,1602,1603,1602,2
20230602,130100,459910555,1603,1603,1603,1603,0
20230602,130000,459910555,1603,1602,1603,1598,642
20230602,125900,458883815,1597,1597,1597,1597,0
20230602,125800,458883815,1597,1597,1597,1597,0
20230602,125700,458883815,1597,1601,1601,1597,3658
20230602,125600,453035066,1602,1606,1606,1602,3804
20230602,125500,446939346,1602,1602,1602,1602,1000
20230602,125400,445337346,1602,1602,1602,1602,0
20230602,125300,445337346,1602,1607,1607,1602,522
20230602,125200,444500567,1607,1606,1607,1606,2002
20230602,125100,441285353,1607,1610,1610,1607,2327
20230602,125000,437544236,1612,1612,1612,1612,0
20230602,124900,437544236,1612,1611,1612,1611,500
20230602,124800,436738371,1611,1610,1611,1610,200
20230602,124700,436416271,1611,1611,1611,1611,200
20230602,124600,436094071,1610,1610,1611,1610,282
20230602,124500,435639891,1612,1612,1612,1612,0
20230602,124400,435639891,1612,1612,1612,1612,11
20230602,124300,435622159,1610,1610,1610,1610,5
20230602,124200,435614109,1612,1612,1612,1612,2
20230602,124100,435610885,1610,1606,1610,1606,1311
20230602,124000,433503385,1608,1608,1608,1608,0
20230602,123900,433503385,1608,1608,1608,1608,2
20230602,123800,433500169,1608,1608,1608,1608,2
20230602,123700,433496953,1608,1607,1608,1607,18
20230602,123600,433468013,1603,1603,1603,1603,0
20230602,123500,433468013,1603,1603,1603,1603,1000
20230602,123400,431865013,1602,1602,1602,1602,0
20230602,123300,431865013,1602,1604,1604,1602,1093
20230602,123200,430113027,1607,1607,1607,1607,0
20230602,123100,430113027,1607,1607,1607,1607,10
20230602,123000,430096957,1607,1607,1607,1607,36
20230602,122900,430039105,1601,1601,1601,1601,600
20230602,122800,429078505,1601,1601,1601,1601,1290
20230602,122700,427013215,1600,1600,1600,1600,0
20230602,122600,427013215,1600,1600,1600,1600,1575
20230602,122500,424493215,1600,1600,1600,1600,0
20230602,122400,424493215,1600,1600,1600,1600,1
20230602,122300,424491615,1598,1598,1598,1598,2
20230602,122200,424488419,1598,1598,1598,1598,60
20230602,122100,424392539,1600,1600,1600,1600,0
20230602,122000,424392539,1600,1600,1600,1600,0
20230602,121900,424392539,1600,1600,1600,1600,0
20230602,121800,424392539,1600,1600,1600,1600,0
20230602,121700,424392539,1600,1600,1600,1600,0
20230602,121600,424392539,1600,1600,1600,1600,0
20230602,121500,424392539,1600,1600,1600,1600,1
20230602,121400,424390939,1600,1600,1600,1600,0
20230602,121300,424390939,1600,1600,1600,1600,2
20230602,121200,424387739,1601,1597,1601,1597,30
20230602,121100,424339821,1596,1596,1596,1596,0
20230602,121000,424339821,1596,1596,1596,1596,0
20230602,120900,424339821,1596,1599,1599,1596,1462
20230602,120800,422005535,1595,1599,1599,1595,1604
20230602,120700,419444357,1600,1600,1600,1600,0
20230602,120600,419444357,1600,1600,1600,1600,257
20230602,120500,419033157,1600,1600,1600,1600,0
20230602,120400,419033157,1600,1600,1600,1600,1324
20230602,120300,416914757,1600,1600,1600,1600,500
20230602,120200,416114757,1600,1600,1600,1600,1500
20230602,120100,413714757,1600,1600,1600,1600,4
20230602,120000,413708357,1606,1606,1606,1606,0
20230602,115900,413708357,1606,1606,1606,1606,101
20230602,115800,413546151,1606,1606,1606,1606,107
20230602,115700,413374309,1607,1607,1607,1607,0
20230602,115600,413374309,1607,1607,1607,1607,0
20230602,115500,413374309,1607,1607,1607,1607,0
20230602,115400,413374309,1607,1607,1607,1607,1
20230602,115300,413372702,1607,1607,1607,1607,744
20230602,115200,412177094,1600,1600,1600,1600,202
20230602,115100,411853894,1601,1601,1601,1601,1
20230602,115000,411852293,1600,1600,1600,1600,0
20230602,114900,411852293,1600,1601,1601,1600,172
20230602,114800,411577086,1601,1602,1602,1601,1790
20230602,114700,408711123,1602,1602,1602,1602,0
20230602,114600,408711123,1602,1605,1605,1602,4000
20230602,114500,402301674,1605,1604,1605,1604,732
20230602,114400,401126816,1604,1604,1604,1604,0
20230602,114300,401126816,1604,1603,1604,1603,1158
20230602,114200,399270108,1603,1603,1603,1603,1053
20230602,114100,397582149,1603,1603,1603,1603,1000
20230602,114000,395979149,1602,1602,1602,1602,0
20230602,113900,395979149,1602,1602,1602,1602,200
20230602,113800,395658749,1601,1601,1601,1601,0
20230602,113700,395658749,1601,1601,1601,1601,397
20230602,113600,395023152,1604,1604,1604,1604,1000
20230602,113500,393419152,1604,1604,1604,1604,0
20230602,113400,393419152,1604,1604,1604,1604,0
20230602,113300,393419152,1604,1602,1604,1602,3741
20230602,113200,387425608,1599,1599,1599,1599,35
20230602,113100,387369643,1599,1599,1599,1599,0
20230602,113000,387369643,1599,1604,1604,1599,3370
20230602,112900,381975787,1602,1602,1602,1602,0
20230602,112800,381975787,1602,1602,1602,1602,178
20230602,112700,381690631,1602,1602,1602,1602,1746
20230602,112600,378893539,1602,1602,1602,1602,511
20230602,112500,378074917,1603,1603,1603,1603,2130
20230602,112400,374660527,1603,1603,1603,1603,0
20230602,112300,374660527,1603,1603,1603,1603,2623
20230602,112200,370455858,1604,1604,1604,1604,0
20230602,112100,370455858,1604,1604,1604,1604,0
20230602,112000,370455858,1604,1604,1604,1604,100
20230602,111900,370295458,1603,1603,1603,1603,157
20230602,111800,370043787,1603,1603,1603,1603,589
20230602,111700,369099620,1604,1604,1604,1604,10
20230602,111600,369083580,1604,1604,1604,1604,1135
20230602,111500,367263040,1604,1603,1604,1603,2
20230602,111400,367259833,1603,1603,1603,1603,399
20230602,111300,366620236,1603,1603,1603,1603,307
20230602,111200,366128115,1603,1603,1603,1603,1078
20230602,111100,364400081,1603,1603,1603,1603,0
20230602,111000,364400081,1603,1603,1603,1603,5
20230602,110900,364392066,1603,1605,1605,1603,48
20230602,110800,364315120,1603,1603,1603,1603,0
20230602,110700,364315120,1603,1603,1603,1603,310
20230602,110600,363818190,1603,1603,1603,1603,41
20230602,110500,363752467,1602,1602,1602,1602,680
20230602,110400,362663107,1601,1601,1601,1601,100
20230602,110300,362503007,1605,1605,1605,1605,3
20230602,110200,362498192,1608,1608,1608,1608,1
20230602,110100,362496584,1603,1603,1603,1603,0
20230602,110000,362496584,1603,1603,1603,1603,85
20230602,105900,362360329,1604,1608,1608,1604,1992
20230602,105800,359162813,1606,1611,1611,1606,2890
20230602,105700,354516677,1611,1611,1611,1611,473
20230602,105600,353754674,1611,1611,1611,1611,0
20230602,105500,353754674,1611,1611,1611,1611,6
20230602,105400,353745008,1611,1609,1611,1609,2472
20230602,105300,349763854,1609,1608,1609,1608,293
20230602,105200,349292502,1606,1606,1606,1606,1000
20230602,105100,347686502,1606,1606,1606,1606,40
20230602,105000,347622262,1606,1606,1606,1606,428
20230602,104900,346934894,1606,1606,1606,1606,1000
20230602,104800,345328894,1606,1606,1606,1606,0
20230602,104700,345328894,1606,1606,1606,1606,309
20230602,104600,344832640,1607,1607,1607,1607,1050
20230602,104500,343145290,1607,1607,1607,1607,50
20230602,104400,343064940,1607,1604,1607,1604,677
20230602,104300,341978132,1604,1604,1604,1604,40
20230602,104200,341913972,1601,1601,1601,1601,4022
20230602,104100,335474750,1600,1599,1600,1599,1624
20230602,104000,332876405,1598,1598,1598,1598,0
20230602,103900,332876405,1598,1596,1598,1596,1092
20230602,103800,331133418,1596,1596,1596,1596,57
20230602,103700,331042446,1595,1594,1595,1594,2481
20230602,103600,327085521,1594,1594,1594,1594,1
20230602,103500,327083927,1595,1595,1595,1595,0
20230602,103400,327083927,1595,1595,1595,1595,0
20230602,103300,327083927,1595,1595,1595,1595,0
20230602,103200,327083927,1595,1595,1595,1595,1507
20230602,103100,324680262,1595,1595,1595,1595,0
20230602,103000,324680262,1595,1595,1595,1595,180
20230602,102900,324393162,1595,1595,1595,1595,0
20230602,102800,324393162,1595,1595,1595,1595,0
20230602,102700,324393162,1595,1595,1595,1595,6522
20230602,102600,313990572,1595,1595,1595,1595,0
20230602,102500,313990572,1595,1595,1595,1595,478
20230602,102400,313228162,1587,1587,1587,1587,0
20230602,102300,313228162,1587,1587,1587,1587,208
20230602,102200,312898066,1587,1584,1587,1584,2600
20230602,102100,308779529,1585,1585,1585,1585,1413
20230602,102000,306539924,1585,1587,1587,1585,1291
20230602,101900,304493383,1586,1597,1597,1586,6529
20230602,101800,294126116,1597,1592,1597,1590,5834
20230602,101700,284845604,1593,1593,1593,1593,10
20230602,101600,284829674,1596,1592,1596,1592,140
20230602,101500,284606714,1592,1585,1592,1585,2375
20230602,101400,280832204,1581,1584,1584,1581,7222
20230602,101300,269408143,1584,1584,1584,1584,2650
20230602,101200,265210543,1584,1584,1584,1582,4503
20230602,101100,258083566,1584,1589,1589,1584,6310
20230602,101000,248074564,1590,1591,1591,1590,3398
20230602,100900,242670834,1590,1590,1590,1590,501
20230602,100800,241874244,1590,1589,1590,1588,1827
20230602,100700,238971812,1588,1590,1590,1587,960
20230602,100600,237447054,1590,1590,1590,1590,4
20230602,100500,237440694,1590,1588,1590,1588,1672
20230602,100400,234784218,1590,1590,1590,1590,400
20230602,100300,234148218,1590,1590,1590,1590,101
20230602,100200,233987628,1588,1590,1590,1588,4976
20230602,100100,226076942,1591,1594,1594,1591,8765
20230602,100000,212119254,1594,1594,1594,1594,1
20230602,095900,212117660,1597,1597,1597,1597,224
20230602,095800,211759932,1594,1597,1597,1594,208
20230602,095700,211428352,1595,1595,1595,1595,4
20230602,095600,211421972,1593,1593,1593,1593,0
20230602,095500,211421972,1593,1593,1593,1593,500
20230602,095400,210625472,1593,1593,1593,1593,0
20230602,095300,210625472,1593,1595,1595,1593,6006
20230602,095200,201054488,1594,1599,1599,1594,3778
20230602,095100,195032331,1600,1605,1605,1594,5625
20230602,095000,186031231,1605,1605,1605,1605,453
20230602,094900,185304166,1605,1605,1605,1605,55
20230602,094800,185215891,1603,1603,1603,1603,100
20230602,094700,185055591,1603,1603,1603,1603,49
20230602,094600,184977044,1602,1603,1603,1602,570
20230602,094500,184063453,1603,1603,1603,1603,273
20230602,094400,183625834,1603,1603,1603,1603,64
20230602,094300,183523242,1602,1602,1603,1602,503
20230602,094200,182716936,1602,1597,1602,1596,319
20230602,094100,182207198,1596,1600,1600,1596,1800
20230602,094000,179331712,1598,1598,1598,1598,820
20230602,093900,178021352,1594,1594,1594,1594,0
20230602,093800,178021352,1594,1595,1595,1594,954
20230602,093700,176499855,1598,1594,1598,1594,131
20230602,093600,176290793,1594,1603,1603,1594,5634
20230602,093500,167281530,1603,1607,1608,1603,2539
20230602,093400,163204927,1607,1608,1608,1607,862
20230602,093300,161819445,1609,1616,1616,1609,5279
20230602,093200,153312703,1616,1615,1616,1612,4130
20230602,093100,146648614,1616,1619,1621,1616,769
20230602,093000,145405253,1620,1624,1624,1620,5755
20230602,092900,136075261,1624,1624,1624,1624,1401
20230602,092800,133800037,1622,1622,1622,1622,254
20230602,092700,133388049,1622,1624,1624,1622,4959
20230602,092600,125338495,1624,1625,1625,1624,1330
20230602,092500,123177630,1625,1625,1625,1625,1212
20230602,092400,121208130,1625,1632,1632,1625,7015
20230602,092300,109785844,1632,1636,1638,1632,4261
20230602,092200,102817473,1637,1636,1638,1632,2471
20230602,092100,98772476,1638,1623,1638,1623,12872
20230602,092000,77776470,1623,1618,1626,1617,14243
20230602,091900,54676465,1618,1617,1618,1617,33
20230602,091800,54623090,1617,1619,1619,1616,412
20230602,091700,53956415,1618,1619,1619,1618,339
20230602,091600,53407684,1619,1614,1619,1614,3721
20230602,091500,47394261,1613,1615,1616,1613,1279
20230602,091400,45328274,1612,1614,1614,1612,373
20230602,091300,44726452,1612,1612,1612,1612,3321
20230602,091200,39373000,1612,1612,1612,1612,100
20230602,091100,39211800,1608,1610,1611,1608,4365
20230602,091000,32187974,1610,1614,1614,1610,2564
20230602,090900,28054992,1614,1614,1615,1614,1052
20230602,090800,26356083,1614,1613,1614,1613,167
20230602,090700,26086595,1615,1615,1615,1615,509
20230602,090600,25264560,1610,1610,1610,1610,170
20230602,090500,24990860,1609,1615,1615,1609,2803
20230602,090400,20471030,1609,1610,1610,1609,1183
20230602,090300,18566431,1610,1619,1619,1609,827
20230602,090200,17235018,1619,1621,1622,1608,3167
20230602,090100,12108724,1622,1623,1623,1621,680
20230602,090000,11005748,1606,1623,1624,1606,6789