KissMeData/195990/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,211200,402431602,538,538,538,538,18341
20230602,211100,402431602,538,538,538,538,0
20230602,211000,402431602,538,538,538,538,0
20230602,210900,402431602,538,538,538,538,0
20230602,210800,402431602,538,538,538,538,0
20230602,210700,402431602,538,538,538,538,0
20230602,210600,402431602,538,538,538,538,0
20230602,210500,402431602,538,538,538,538,0
20230602,210400,402431602,538,538,538,538,0
20230602,210300,402431602,538,538,538,538,0
20230602,210200,402431602,538,538,538,538,0
20230602,210100,402431602,538,538,538,538,0
20230602,210000,402431602,538,538,538,538,0
20230602,205900,402431602,538,538,538,538,0
20230602,205800,402431602,538,538,538,538,0
20230602,205700,402431602,538,538,538,538,0
20230602,205600,402431602,538,538,538,538,0
20230602,205500,402431602,538,538,538,538,0
20230602,205400,402431602,538,538,538,538,0
20230602,205300,402431602,538,538,538,538,0
20230602,205200,402431602,538,538,538,538,0
20230602,205100,402431602,538,538,538,538,0
20230602,205000,402431602,538,538,538,538,0
20230602,204900,402431602,538,538,538,538,0
20230602,204800,402431602,538,538,538,538,0
20230602,204700,402431602,538,538,538,538,0
20230602,204600,402431602,538,538,538,538,0
20230602,204500,402431602,538,538,538,538,0
20230602,204400,402431602,538,538,538,538,0
20230602,204300,402431602,538,538,538,538,0
20230602,204200,402431602,538,538,538,538,18341
20230602,204100,402431602,538,538,538,538,0
20230602,204000,402431602,538,538,538,538,0
20230602,203900,402431602,538,538,538,538,0
20230602,203800,402431602,538,538,538,538,0
20230602,203700,402431602,538,538,538,538,0
20230602,203600,402431602,538,538,538,538,0
20230602,203500,402431602,538,538,538,538,0
20230602,203400,402431602,538,538,538,538,0
20230602,203300,402431602,538,538,538,538,0
20230602,203200,402431602,538,538,538,538,0
20230602,203100,402431602,538,538,538,538,0
20230602,203000,402431602,538,538,538,538,0
20230602,202900,402431602,538,538,538,538,0
20230602,202800,402431602,538,538,538,538,0
20230602,202700,402431602,538,538,538,538,0
20230602,202600,402431602,538,538,538,538,0
20230602,202500,402431602,538,538,538,538,0
20230602,202400,402431602,538,538,538,538,0
20230602,202300,402431602,538,538,538,538,0
20230602,202200,402431602,538,538,538,538,0
20230602,202100,402431602,538,538,538,538,0
20230602,202000,402431602,538,538,538,538,0
20230602,201900,402431602,538,538,538,538,0
20230602,201800,402431602,538,538,538,538,0
20230602,201700,402431602,538,538,538,538,0
20230602,201600,402431602,538,538,538,538,0
20230602,201500,402431602,538,538,538,538,0
20230602,201400,402431602,538,538,538,538,0
20230602,201300,402431602,538,538,538,538,0
20230602,201200,402431602,538,538,538,538,18341
20230602,201100,402431602,538,538,538,538,0
20230602,201000,402431602,538,538,538,538,0
20230602,200900,402431602,538,538,538,538,0
20230602,200800,402431602,538,538,538,538,0
20230602,200700,402431602,538,538,538,538,0
20230602,200600,402431602,538,538,538,538,0
20230602,200500,402431602,538,538,538,538,0
20230602,200400,402431602,538,538,538,538,0
20230602,200300,402431602,538,538,538,538,0
20230602,200200,402431602,538,538,538,538,0
20230602,200100,402431602,538,538,538,538,0
20230602,200000,402431602,538,538,538,538,0
20230602,195900,402431602,538,538,538,538,0
20230602,195800,402431602,538,538,538,538,0
20230602,195700,402431602,538,538,538,538,0
20230602,195600,402431602,538,538,538,538,0
20230602,195500,402431602,538,538,538,538,0
20230602,195400,402431602,538,538,538,538,0
20230602,195300,402431602,538,538,538,538,0
20230602,195200,402431602,538,538,538,538,0
20230602,195100,402431602,538,538,538,538,0
20230602,195000,402431602,538,538,538,538,0
20230602,194900,402431602,538,538,538,538,0
20230602,194800,402431602,538,538,538,538,0
20230602,194700,402431602,538,538,538,538,0
20230602,194600,402431602,538,538,538,538,0
20230602,194500,402431602,538,538,538,538,0
20230602,194400,402431602,538,538,538,538,0
20230602,194300,402431602,538,538,538,538,0
20230602,194200,402431602,538,538,538,538,18341
20230602,194100,402431602,538,538,538,538,0
20230602,194000,402431602,538,538,538,538,0
20230602,193900,402431602,538,538,538,538,0
20230602,193800,402431602,538,538,538,538,0
20230602,193700,402431602,538,538,538,538,0
20230602,193600,402431602,538,538,538,538,0
20230602,193500,402431602,538,538,538,538,0
20230602,193400,402431602,538,538,538,538,0
20230602,193300,402431602,538,538,538,538,0
20230602,193200,402431602,538,538,538,538,0
20230602,193100,402431602,538,538,538,538,0
20230602,193000,402431602,538,538,538,538,0
20230602,192900,402431602,538,538,538,538,0
20230602,192800,402431602,538,538,538,538,0
20230602,192700,402431602,538,538,538,538,0
20230602,192600,402431602,538,538,538,538,0
20230602,192500,402431602,538,538,538,538,0
20230602,192400,402431602,538,538,538,538,0
20230602,192300,402431602,538,538,538,538,0
20230602,192200,402431602,538,538,538,538,0
20230602,192100,402431602,538,538,538,538,0
20230602,192000,402431602,538,538,538,538,0
20230602,191900,402431602,538,538,538,538,0
20230602,191800,402431602,538,538,538,538,0
20230602,191700,402431602,538,538,538,538,0
20230602,191600,402431602,538,538,538,538,0
20230602,191500,402431602,538,538,538,538,0
20230602,191400,402431602,538,538,538,538,0
20230602,191300,402431602,538,538,538,538,0
20230602,191200,402431602,538,538,538,538,18341
20230602,191100,402431602,538,538,538,538,0
20230602,191000,402431602,538,538,538,538,0
20230602,190900,402431602,538,538,538,538,0
20230602,190800,402431602,538,538,538,538,0
20230602,190700,402431602,538,538,538,538,0
20230602,190600,402431602,538,538,538,538,0
20230602,190500,402431602,538,538,538,538,0
20230602,190400,402431602,538,538,538,538,0
20230602,190300,402431602,538,538,538,538,0
20230602,190200,402431602,538,538,538,538,0
20230602,190100,402431602,538,538,538,538,0
20230602,190000,402431602,538,538,538,538,0
20230602,185900,402431602,538,538,538,538,0
20230602,185800,402431602,538,538,538,538,0
20230602,185700,402431602,538,538,538,538,0
20230602,185600,402431602,538,538,538,538,0
20230602,185500,402431602,538,538,538,538,0
20230602,185400,402431602,538,538,538,538,0
20230602,185300,402431602,538,538,538,538,0
20230602,185200,402431602,538,538,538,538,0
20230602,185100,402431602,538,538,538,538,0
20230602,185000,402431602,538,538,538,538,0
20230602,184900,402431602,538,538,538,538,0
20230602,184800,402431602,538,538,538,538,0
20230602,184700,402431602,538,538,538,538,0
20230602,184600,402431602,538,538,538,538,0
20230602,184500,402431602,538,538,538,538,0
20230602,184400,402431602,538,538,538,538,0
20230602,184300,402431602,538,538,538,538,0
20230602,184200,402431602,538,538,538,538,18341
20230602,184100,402431602,538,538,538,538,0
20230602,184000,402431602,538,538,538,538,0
20230602,183900,402431602,538,538,538,538,0
20230602,183800,402431602,538,538,538,538,0
20230602,183700,402431602,538,538,538,538,0
20230602,183600,402431602,538,538,538,538,0
20230602,183500,402431602,538,538,538,538,0
20230602,183400,402431602,538,538,538,538,0
20230602,183300,402431602,538,538,538,538,0
20230602,183200,402431602,538,538,538,538,0
20230602,183100,402431602,538,538,538,538,0
20230602,183000,402431602,538,538,538,538,0
20230602,182900,402431602,538,538,538,538,0
20230602,182800,402431602,538,538,538,538,0
20230602,182700,402431602,538,538,538,538,0
20230602,182600,402431602,538,538,538,538,0
20230602,182500,402431602,538,538,538,538,0
20230602,182400,402431602,538,538,538,538,0
20230602,182300,402431602,538,538,538,538,0
20230602,182200,402431602,538,538,538,538,0
20230602,182100,402431602,538,538,538,538,0
20230602,182000,402431602,538,538,538,538,0
20230602,181900,402431602,538,538,538,538,0
20230602,181800,402431602,538,538,538,538,0
20230602,181700,402431602,538,538,538,538,0
20230602,181600,402431602,538,538,538,538,0
20230602,181500,402431602,538,538,538,538,0
20230602,181400,402431602,538,538,538,538,0
20230602,181300,402431602,538,538,538,538,0
20230602,181200,402431602,538,538,538,538,18341
20230602,181100,402431602,538,538,538,538,0
20230602,181000,402431602,538,538,538,538,0
20230602,180900,402431602,538,538,538,538,0
20230602,180800,402431602,538,538,538,538,0
20230602,180700,402431602,538,538,538,538,0
20230602,180600,402431602,538,538,538,538,0
20230602,180500,402431602,538,538,538,538,0
20230602,180400,402431602,538,538,538,538,0
20230602,180300,402431602,538,538,538,538,0
20230602,180200,402431602,538,538,538,538,0
20230602,180100,402431602,538,538,538,538,0
20230602,180000,402431602,538,538,538,538,0
20230602,175900,402431602,538,538,538,538,0
20230602,175800,402431602,538,538,538,538,0
20230602,175700,402431602,538,538,538,538,0
20230602,175600,402431602,538,538,538,538,0
20230602,175500,402431602,538,538,538,538,0
20230602,175400,402431602,538,538,538,538,0
20230602,175300,402431602,538,538,538,538,0
20230602,175200,402431602,538,538,538,538,0
20230602,175100,402431602,538,538,538,538,0
20230602,175000,402431602,538,538,538,538,0
20230602,174900,402431602,538,538,538,538,0
20230602,174800,402431602,538,538,538,538,0
20230602,174700,402431602,538,538,538,538,0
20230602,174600,402431602,538,538,538,538,0
20230602,174500,402431602,538,538,538,538,0
20230602,174400,402431602,538,538,538,538,0
20230602,174300,402431602,538,538,538,538,0
20230602,174200,402431602,538,538,538,538,18341
20230602,174100,402431602,538,538,538,538,0
20230602,174000,402431602,538,538,538,538,0
20230602,173900,402431602,538,538,538,538,0
20230602,173800,402431602,538,538,538,538,0
20230602,173700,402431602,538,538,538,538,0
20230602,173600,402431602,538,538,538,538,0
20230602,173500,402431602,538,538,538,538,0
20230602,173400,402431602,538,538,538,538,0
20230602,173300,402431602,538,538,538,538,0
20230602,173200,402431602,538,538,538,538,0
20230602,173100,402431602,538,538,538,538,0
20230602,173000,402431602,538,538,538,538,0
20230602,172900,402431602,538,538,538,538,0
20230602,172800,402431602,538,538,538,538,0
20230602,172700,402431602,538,538,538,538,0
20230602,172600,402431602,538,538,538,538,0
20230602,172500,402431602,538,538,538,538,0
20230602,172400,402431602,538,538,538,538,0
20230602,172300,402431602,538,538,538,538,0
20230602,172200,402431602,538,538,538,538,0
20230602,172100,402431602,538,538,538,538,0
20230602,172000,402431602,538,538,538,538,0
20230602,171900,402431602,538,538,538,538,0
20230602,171800,402431602,538,538,538,538,0
20230602,171700,402431602,538,538,538,538,0
20230602,171600,402431602,538,538,538,538,0
20230602,171500,402431602,538,538,538,538,0
20230602,171400,402431602,538,538,538,538,0
20230602,171300,402431602,538,538,538,538,0
20230602,171200,402431602,538,538,538,538,18341
20230602,171100,402431602,538,538,538,538,0
20230602,171000,402431602,538,538,538,538,0
20230602,170900,402431602,538,538,538,538,0
20230602,170800,402431602,538,538,538,538,0
20230602,170700,402431602,538,538,538,538,0
20230602,170600,402431602,538,538,538,538,0
20230602,170500,402431602,538,538,538,538,0
20230602,170400,402431602,538,538,538,538,0
20230602,170300,402431602,538,538,538,538,0
20230602,170200,402431602,538,538,538,538,0
20230602,170100,402431602,538,538,538,538,0
20230602,170000,402431602,538,538,538,538,0
20230602,165900,402431602,538,538,538,538,0
20230602,165800,402431602,538,538,538,538,0
20230602,165700,402431602,538,538,538,538,0
20230602,165600,402431602,538,538,538,538,0
20230602,165500,402431602,538,538,538,538,0
20230602,165400,402431602,538,538,538,538,0
20230602,165300,402431602,538,538,538,538,0
20230602,165200,402431602,538,538,538,538,0
20230602,165100,402431602,538,538,538,538,0
20230602,165000,402431602,538,538,538,538,0
20230602,164900,402431602,538,538,538,538,0
20230602,164800,402431602,538,538,538,538,0
20230602,164700,402431602,538,538,538,538,0
20230602,164600,402431602,538,538,538,538,0
20230602,164500,402431602,538,538,538,538,0
20230602,164400,402431602,538,538,538,538,0
20230602,164300,402431602,538,538,538,538,0
20230602,164200,402431602,538,538,538,538,18341
20230602,164100,402431602,538,538,538,538,0
20230602,164000,402431602,538,538,538,538,0
20230602,163900,402431602,538,538,538,538,0
20230602,163800,402431602,538,538,538,538,0
20230602,163700,402431602,538,538,538,538,0
20230602,163600,402431602,538,538,538,538,0
20230602,163500,402431602,538,538,538,538,0
20230602,163400,402431602,538,538,538,538,0
20230602,163300,402431602,538,538,538,538,0
20230602,163200,402431602,538,538,538,538,0
20230602,163100,402431602,538,538,538,538,0
20230602,163000,402431602,538,538,538,538,0
20230602,162900,402431602,538,538,538,538,0
20230602,162800,402431602,538,538,538,538,0
20230602,162700,402431602,538,538,538,538,0
20230602,162600,402431602,538,538,538,538,0
20230602,162500,402431602,538,538,538,538,0
20230602,162400,402431602,538,538,538,538,0
20230602,162300,402431602,538,538,538,538,0
20230602,162200,402431602,538,538,538,538,0
20230602,162100,402431602,538,538,538,538,0
20230602,162000,402431602,538,538,538,538,0
20230602,161900,402431602,538,538,538,538,0
20230602,161800,402431602,538,538,538,538,0
20230602,161700,402431602,538,538,538,538,0
20230602,161600,402431602,538,538,538,538,0
20230602,161500,402431602,538,538,538,538,0
20230602,161400,402431602,538,538,538,538,0
20230602,161300,402431602,538,538,538,538,0
20230602,161200,402431602,538,538,538,538,18341
20230602,161100,402431602,538,538,538,538,0
20230602,161000,402431602,538,538,538,538,0
20230602,160900,402431602,538,538,538,538,0
20230602,160800,402431602,538,538,538,538,0
20230602,160700,402431602,538,538,538,538,0
20230602,160600,402431602,538,538,538,538,0
20230602,160500,402431602,538,538,538,538,0
20230602,160400,402431602,538,538,538,538,0
20230602,160300,402431602,538,538,538,538,0
20230602,160200,402431602,538,538,538,538,0
20230602,160100,402431602,538,538,538,538,0
20230602,160000,402431602,538,538,538,538,0
20230602,155900,402431602,538,538,538,538,0
20230602,155800,402431602,538,538,538,538,0
20230602,155700,402431602,538,538,538,538,0
20230602,155600,402431602,538,538,538,538,0
20230602,155500,402431602,538,538,538,538,0
20230602,155400,402431602,538,538,538,538,0
20230602,155300,402431602,538,538,538,538,0
20230602,155200,402431602,538,538,538,538,0
20230602,155100,402431602,538,538,538,538,0
20230602,155000,402431602,538,538,538,538,0
20230602,154900,402431602,538,538,538,538,0
20230602,154800,402431602,538,538,538,538,0
20230602,154700,402431602,538,538,538,538,0
20230602,154600,402431602,538,538,538,538,0
20230602,154500,402431602,538,538,538,538,0
20230602,154400,402431602,538,538,538,538,0
20230602,154300,402431602,538,538,538,538,0
20230602,154200,402431602,538,538,538,538,18341
20230602,154100,402431602,538,538,538,538,0
20230602,154000,402431602,538,538,538,538,0
20230602,153900,402431602,538,538,538,538,0
20230602,153800,402431602,538,538,538,538,0
20230602,153700,402431602,538,538,538,538,0
20230602,153600,402431602,538,538,538,538,0
20230602,153500,402431602,538,538,538,538,0
20230602,153400,402431602,538,538,538,538,0
20230602,153300,402431602,538,538,538,538,0
20230602,153200,402431602,538,538,538,538,0
20230602,153100,402431602,538,538,538,538,0
20230602,153000,402431602,538,538,538,538,18341
20230602,152900,392564144,538,538,538,538,0
20230602,152800,392564144,538,538,538,538,0
20230602,152700,392564144,538,538,538,538,0
20230602,152600,392564144,538,538,538,538,0
20230602,152500,392564144,538,538,538,538,0
20230602,152400,392564144,538,538,538,538,0
20230602,152300,392564144,538,538,538,538,0
20230602,152200,392564144,538,538,538,538,0
20230602,152100,392564144,538,538,538,538,0
20230602,152000,392564144,538,538,538,538,0
20230602,151900,392564144,538,538,538,538,34
20230602,151800,392545852,538,538,538,537,1050
20230602,151700,391981972,537,538,538,537,1001
20230602,151600,391444434,537,538,538,537,2009
20230602,151500,390365592,538,537,538,536,4787
20230602,151400,387797761,537,537,537,537,4000
20230602,151300,385649761,538,538,538,537,10064
20230602,151200,380235330,538,537,538,537,1504
20230602,151100,379426499,537,537,537,537,2000
20230602,151000,378352499,538,538,538,538,1
20230602,150900,378351961,537,537,537,537,2997
20230602,150800,376742572,537,537,537,537,3
20230602,150700,376740961,537,537,538,537,7077
20230602,150600,372940593,537,537,537,537,100
20230602,150500,372886893,537,537,537,537,1297
20230602,150400,372190404,537,537,537,537,220
20230602,150300,372072264,537,537,537,537,50
20230602,150200,372045414,537,538,538,537,135
20230602,150100,371972869,536,536,536,536,1700
20230602,150000,371061669,537,537,537,537,4726
20230602,145900,368523807,538,537,538,537,1614
20230602,145800,367655600,537,537,537,537,150
20230602,145700,367575050,537,537,537,537,50
20230602,145600,367548200,537,537,537,537,0
20230602,145500,367548200,537,537,537,537,7504
20230602,145400,363518552,538,537,538,537,106
20230602,145300,363461530,538,538,538,538,3
20230602,145200,363459916,538,538,538,538,2
20230602,145100,363458840,537,537,537,537,0
20230602,145000,363458840,537,537,537,537,1
20230602,144900,363458303,538,538,538,538,6002
20230602,144800,360229227,537,538,538,537,875
20230602,144700,359758503,537,538,538,537,3
20230602,144600,359756890,538,538,538,538,230
20230602,144500,359633150,538,537,538,537,13
20230602,144400,359626167,538,538,538,537,263
20230602,144300,359484932,538,537,538,537,43
20230602,144200,359461839,537,536,537,536,7021
20230602,144100,355691591,536,536,536,536,88
20230602,144000,355644423,536,536,536,536,1
20230602,143900,355643887,537,537,537,536,11
20230602,143800,355637984,537,537,537,537,2
20230602,143700,355636910,537,536,537,536,111
20230602,143600,355577412,537,537,537,537,1
20230602,143500,355576875,536,536,536,536,102
20230602,143400,355522203,537,536,537,536,5
20230602,143300,355519520,536,535,536,535,20228
20230602,143200,344677313,535,535,536,535,158
20230602,143100,344592751,536,536,536,535,3422
20230602,143000,342761979,536,536,536,536,1
20230602,142900,342761443,536,535,536,535,3
20230602,142800,342759837,536,535,536,535,7
20230602,142700,342756091,535,535,535,535,71
20230602,142600,342718106,536,535,536,535,1944
20230602,142500,341678064,535,536,536,535,7
20230602,142400,341674318,536,536,536,536,1
20230602,142300,341673782,535,535,535,534,15523
20230602,142200,333374641,535,535,535,535,3
20230602,142100,333373036,534,534,534,534,50
20230602,142000,333346336,535,535,535,535,4
20230602,141900,333344196,534,535,535,534,8
20230602,141800,333339917,534,535,535,534,2
20230602,141700,333338848,534,535,535,534,3059
20230602,141600,331702291,535,535,536,535,12
20230602,141500,331695866,535,535,535,535,3
20230602,141400,331694261,535,535,536,535,1694
20230602,141300,330787969,535,535,535,535,4
20230602,141200,330785829,535,535,535,535,7
20230602,141100,330782084,535,535,535,535,112
20230602,141000,330722164,535,535,535,535,99
20230602,140900,330669199,535,535,535,535,0
20230602,140800,330669199,535,535,535,535,9
20230602,140700,330664384,535,535,535,535,0
20230602,140600,330664384,535,535,535,535,4923
20230602,140500,328030579,535,535,535,535,361
20230602,140400,327837444,535,535,535,535,1
20230602,140300,327836909,535,535,535,535,0
20230602,140200,327836909,535,535,535,535,19
20230602,140100,327826744,536,535,536,535,266
20230602,140000,327684433,535,536,536,535,265
20230602,135900,327542648,535,535,535,535,6954
20230602,135800,323822258,534,534,534,534,9
20230602,135700,323817452,534,535,535,534,240
20230602,135600,323689257,535,534,535,534,3
20230602,135500,323687654,534,534,534,534,28
20230602,135400,323672702,534,534,534,534,31
20230602,135300,323656148,534,534,534,534,747
20230602,135200,323257250,534,534,534,534,5
20230602,135100,323254580,534,534,534,534,34
20230602,135000,323236424,534,534,534,534,190
20230602,134900,323134964,534,534,534,534,0
20230602,134800,323134964,534,534,534,534,1000
20230602,134700,322600964,534,534,535,534,1002
20230602,134600,322065895,532,532,532,532,500
20230602,134500,321799895,532,532,532,532,7000
20230602,134400,318075895,534,534,534,533,2101
20230602,134300,316955961,534,534,534,534,521
20230602,134200,316677747,534,534,534,534,0
20230602,134100,316677747,534,534,534,534,58
20230602,134000,316646775,534,534,534,534,4
20230602,133900,316644639,534,534,534,534,430
20230602,133800,316415019,535,535,535,535,710
20230602,133700,316035169,535,536,536,535,1805
20230602,133600,315069489,536,536,536,536,4
20230602,133500,315067345,536,536,536,536,1
20230602,133400,315066809,535,536,536,535,202
20230602,133300,314958737,536,536,536,536,0
20230602,133200,314958737,536,536,536,536,1
20230602,133100,314958201,536,535,536,535,301
20230602,133000,314797165,536,536,536,536,201
20230602,132900,314689429,535,536,536,535,1271
20230602,132800,314009437,536,536,536,536,27708
20230602,132700,299157949,536,536,536,536,0
20230602,132600,299157949,536,536,536,536,207
20230602,132500,299046997,537,537,537,537,0
20230602,132400,299046997,537,537,537,537,19
20230602,132300,299036794,537,537,537,537,2
20230602,132200,299035720,537,537,537,537,55
20230602,132100,299006185,537,537,537,537,580
20230602,132000,298694725,537,536,537,536,4000
20230602,131900,296549725,536,536,536,536,111
20230602,131800,296490229,537,537,537,537,0
20230602,131700,296490229,537,537,537,537,735
20230602,131600,296095534,537,538,538,537,1068
20230602,131500,295521018,537,537,537,537,8
20230602,131400,295516722,538,537,538,537,10
20230602,131300,295511349,537,537,538,537,205
20230602,131200,295401263,538,538,538,538,0
20230602,131100,295401263,538,536,538,536,28
20230602,131000,295386253,538,537,538,537,138
20230602,130900,295312017,538,538,538,538,1
20230602,130800,295311479,536,536,536,536,15000
20230602,130700,287271479,538,538,538,538,0
20230602,130600,287271479,538,538,538,538,0
20230602,130500,287271479,538,537,538,537,1700
20230602,130400,286357887,537,537,537,537,0
20230602,130300,286357887,537,537,537,537,2
20230602,130200,286356813,536,536,536,536,0
20230602,130100,286356813,536,536,536,536,300
20230602,130000,286196013,536,536,536,536,2122
20230602,125900,285058621,536,536,536,536,0
20230602,125800,285058621,536,536,536,536,112
20230602,125700,284998589,536,536,536,536,3
20230602,125600,284996981,536,536,536,536,7
20230602,125500,284993229,538,538,538,538,0
20230602,125400,284993229,538,537,538,537,200
20230602,125300,284885631,537,536,537,536,3004
20230602,125200,283275269,536,537,537,536,2831
20230602,125100,281757570,537,537,537,537,2002
20230602,125000,280682496,538,538,538,538,1
20230602,124900,280681958,536,537,537,536,2
20230602,124800,280680885,538,538,538,537,981
20230602,124700,280153108,538,538,538,538,615
20230602,124600,279822238,538,538,538,538,50
20230602,124500,279795338,538,538,538,537,331
20230602,124400,279617283,538,538,538,538,0
20230602,124300,279617283,538,538,538,538,0
20230602,124200,279617283,538,536,538,536,8087
20230602,124100,275267689,535,535,535,535,0
20230602,124000,275267689,535,535,535,535,20
20230602,123900,275256989,535,535,535,535,137
20230602,123800,275183694,535,535,535,535,0
20230602,123700,275183694,535,535,535,535,900
20230602,123600,274702194,534,534,534,534,10222
20230602,123500,269243646,535,535,535,535,13
20230602,123400,269236691,536,536,536,536,3
20230602,123300,269235083,535,535,535,535,12
20230602,123200,269228663,536,536,536,536,12
20230602,123100,269222231,536,535,536,535,78
20230602,123000,269180500,535,535,535,535,110
20230602,122900,269121650,536,536,536,536,112
20230602,122800,269061618,536,536,536,536,1
20230602,122700,269061082,534,535,535,534,3496
20230602,122600,267192222,535,535,535,535,18
20230602,122500,267182592,535,535,535,535,2511
20230602,122400,265839207,534,535,535,533,2310
20230602,122300,264603550,531,535,535,531,49039
20230602,122200,238480157,538,538,538,534,2348
20230602,122100,237224532,538,538,538,538,1
20230602,122000,237223994,535,535,535,535,0
20230602,121900,237223994,535,535,535,535,142
20230602,121800,237148024,535,537,537,535,18700
20230602,121700,227127209,537,537,537,537,2005
20230602,121600,226050524,538,538,538,538,20
20230602,121500,226039764,538,538,538,538,20
20230602,121400,226029004,538,538,538,538,51
20230602,121300,226001566,537,537,537,537,3333
20230602,121200,224211745,538,538,538,538,45744
20230602,121100,199601473,538,538,538,538,300
20230602,121000,199440073,539,539,539,539,0
20230602,120900,199440073,539,539,539,539,8
20230602,120800,199435761,538,538,539,538,2810
20230602,120700,197923971,539,539,539,539,11
20230602,120600,197918042,539,539,539,539,0
20230602,120500,197918042,539,539,539,539,11
20230602,120400,197912113,539,539,539,539,14
20230602,120300,197904567,539,539,539,539,60
20230602,120200,197872227,539,538,539,538,2259
20230602,120100,196655879,539,539,539,539,418
20230602,120000,196430577,539,539,539,539,105
20230602,115900,196373982,539,539,539,539,4
20230602,115800,196371826,539,539,539,539,0
20230602,115700,196371826,539,539,539,539,100
20230602,115600,196317926,539,539,539,539,0
20230602,115500,196317926,539,539,539,539,1
20230602,115400,196317387,539,539,539,539,200
20230602,115300,196209587,539,539,539,539,0
20230602,115200,196209587,539,539,539,539,0
20230602,115100,196209587,539,539,539,539,0
20230602,115000,196209587,539,539,539,539,201
20230602,114900,196101248,539,539,539,539,4015
20230602,114800,193937163,539,539,539,539,1
20230602,114700,193936624,539,539,539,539,6
20230602,114600,193933390,539,539,539,539,5
20230602,114500,193930695,539,539,539,539,10000
20230602,114400,188540695,539,538,539,538,1603
20230602,114300,187678238,539,540,540,539,767
20230602,114200,187264824,539,540,540,539,102
20230602,114100,187209844,539,540,540,539,231
20230602,114000,187085304,540,540,541,540,2257
20230602,113900,185866494,541,541,541,541,0
20230602,113800,185866494,541,540,541,540,5
20230602,113700,185863792,541,541,541,541,30
20230602,113600,185847562,541,540,541,540,401
20230602,113500,185631021,541,541,541,541,39
20230602,113400,185609922,541,541,541,541,2055
20230602,113300,184498167,541,541,541,541,100
20230602,113200,184444067,541,539,541,539,17
20230602,113100,184434884,541,541,541,541,0
20230602,113000,184434884,541,541,541,539,60
20230602,112900,184402524,542,540,542,540,2
20230602,112800,184401442,542,542,542,542,1
20230602,112700,184400900,542,542,542,542,773
20230602,112600,183981934,540,540,540,540,199
20230602,112500,183874474,540,539,540,539,3
20230602,112400,183872856,540,540,540,540,123
20230602,112300,183806436,541,541,541,541,100
20230602,112200,183752336,541,541,541,541,1
20230602,112100,183751795,540,540,540,540,100
20230602,112000,183697795,541,538,541,538,733
20230602,111900,183302174,538,540,540,538,90
20230602,111800,183253576,538,538,540,538,5101
20230602,111700,180509236,540,540,540,540,0
20230602,111600,180509236,540,540,540,540,97
20230602,111500,180456856,541,541,541,541,0
20230602,111400,180456856,541,541,541,541,0
20230602,111300,180456856,541,540,541,540,200
20230602,111200,180348787,541,541,541,541,1400
20230602,111100,179591387,541,541,541,541,3
20230602,111000,179589764,541,538,542,538,9541
20230602,110900,174431742,538,538,538,538,9000
20230602,110800,169589742,538,538,538,538,0
20230602,110700,169589742,538,542,542,538,215
20230602,110600,169473272,543,543,543,543,0
20230602,110500,169473272,543,543,543,543,2001
20230602,110400,168386729,543,543,543,543,1
20230602,110300,168386186,539,543,543,539,38
20230602,110200,168365667,543,538,543,538,9171
20230602,110100,163398014,540,538,540,538,320
20230602,110000,163225800,538,540,540,538,20775
20230602,105900,152043467,541,540,541,540,5
20230602,105800,152040764,540,541,541,540,6
20230602,105700,152037519,541,541,541,539,2833
20230602,105600,150510520,541,541,541,541,1
20230602,105500,150509979,542,539,542,539,1146
20230602,105400,149892276,542,539,542,539,1080
20230602,105300,149310153,543,540,543,539,2013
20230602,105200,148224935,540,543,543,540,2179
20230602,105100,147041907,543,543,543,543,6393
20230602,105000,143570508,543,542,543,542,323
20230602,104900,143395122,543,541,543,541,10771
20230602,104800,137560062,541,540,541,540,1051
20230602,104700,136992521,540,540,540,540,3163
20230602,104600,135284501,539,539,539,539,0
20230602,104500,135284501,539,539,539,539,0
20230602,104400,135284501,539,539,539,539,4
20230602,104300,135282345,539,539,539,539,0
20230602,104200,135282345,539,539,539,539,76
20230602,104100,135241381,538,539,539,538,2000
20230602,104000,134164447,539,539,539,539,0
20230602,103900,134164447,539,539,539,539,0
20230602,103800,134164447,539,539,539,539,0
20230602,103700,134164447,539,539,539,539,2100
20230602,103600,133032547,539,539,539,539,515
20230602,103500,132754962,539,539,539,539,0
20230602,103400,132754962,539,539,539,539,0
20230602,103300,132754962,539,540,540,539,712
20230602,103200,132371182,540,540,540,540,0
20230602,103100,132371182,540,540,540,540,8
20230602,103000,132366862,540,540,540,539,1134
20230602,102900,131754629,540,540,540,540,237
20230602,102800,131626649,540,540,540,540,69
20230602,102700,131589389,540,539,540,539,2987
20230602,102600,129978468,540,539,540,539,2580
20230602,102500,128585768,540,541,541,540,5332
20230602,102400,125703988,541,540,541,540,23
20230602,102300,125691555,541,541,541,541,212
20230602,102200,125576863,540,540,540,540,33
20230602,102100,125559043,539,539,539,539,54
20230602,102000,125529937,539,537,539,537,50
20230602,101900,125503027,538,538,538,538,63
20230602,101800,125469133,538,539,539,538,12
20230602,101700,125462667,539,539,539,539,210
20230602,101600,125349477,537,539,539,537,4248
20230602,101500,123065000,539,540,541,539,601
20230602,101400,122740494,540,541,541,540,716
20230602,101300,122353853,540,541,541,540,1023
20230602,101200,121800430,541,541,541,541,1121
20230602,101100,121193969,541,540,541,540,974
20230602,101000,120667994,540,541,541,540,17073
20230602,100900,111433097,541,539,541,539,23176
20230602,100800,98918734,539,539,539,539,1000
20230602,100700,98379734,539,539,539,539,60
20230602,100600,98347394,539,539,539,539,16766
20230602,100500,89310520,539,538,539,538,367
20230602,100400,89112814,538,539,539,538,4
20230602,100300,89110659,539,539,539,539,200
20230602,100200,89002859,537,537,537,537,0
20230602,100100,89002859,537,537,537,537,9100
20230602,100000,84116159,536,536,536,535,9019
20230602,095900,79282019,536,536,536,536,15
20230602,095800,79273979,536,536,536,536,100
20230602,095700,79220379,539,539,539,539,297
20230602,095600,79060296,539,539,539,539,0
20230602,095500,79060296,539,539,539,539,1
20230602,095400,79059757,536,536,536,536,0
20230602,095300,79059757,536,537,537,536,1000
20230602,095200,78523747,536,536,536,536,0
20230602,095100,78523747,536,536,536,536,11652
20230602,095000,72278275,535,536,536,535,3
20230602,094900,72276668,536,536,536,536,1
20230602,094800,72276132,536,536,536,536,2000
20230602,094700,71204132,536,537,537,536,7940
20230602,094600,66947108,538,538,538,538,300
20230602,094500,66785708,538,538,539,538,545
20230602,094400,66492497,538,539,539,538,244
20230602,094300,66361215,538,537,538,537,9696
20230602,094200,61152590,537,535,537,534,14588
20230602,094100,53348100,534,534,534,534,0
20230602,094000,53348100,534,534,534,534,1000
20230602,093900,52814100,535,535,535,535,201
20230602,093800,52706565,535,535,535,535,314
20230602,093700,52538575,535,535,535,535,10
20230602,093600,52533225,535,535,535,535,77
20230602,093500,52492030,535,533,535,533,1828
20230602,093400,51517470,536,535,536,533,623
20230602,093300,51183999,536,536,536,536,4
20230602,093200,51181855,535,536,536,535,101
20230602,093100,51127819,536,536,536,536,42
20230602,093000,51105307,536,536,536,536,2
20230602,092900,51104235,533,534,534,533,9636
20230602,092800,45967119,533,533,533,533,0
20230602,092700,45967119,533,534,534,533,1900
20230602,092600,44953354,534,536,536,534,10127
20230602,092500,39531931,536,536,536,536,124
20230602,092400,39465467,535,536,536,535,72
20230602,092300,39426899,536,536,536,536,107
20230602,092200,39369547,536,537,537,536,3717
20230602,092100,37373519,537,537,537,537,439
20230602,092000,37137776,537,537,537,537,1
20230602,091900,37137239,534,533,534,533,4953
20230602,091800,34492339,533,534,534,533,5001
20230602,091700,31826805,534,534,534,534,1313
20230602,091600,31125663,534,534,534,534,2
20230602,091500,31124595,533,534,534,533,3
20230602,091400,31122995,532,533,533,532,5419
20230602,091300,28239462,533,535,535,533,1515
20230602,091200,27431908,534,536,536,534,250
20230602,091100,27298303,538,539,539,534,2377
20230602,091000,26027971,539,536,539,536,2725
20230602,090900,24565826,535,533,535,533,18772
20230602,090800,14560332,533,533,533,533,0
20230602,090700,14560332,533,533,533,533,5373
20230602,090600,11696523,534,536,536,534,2421
20230602,090500,10403214,535,536,536,535,5071
20230602,090400,7690133,537,537,537,535,770
20230602,090300,7276662,536,539,540,536,116
20230602,090200,7214163,539,540,541,539,2236
20230602,090100,6005219,539,538,539,538,5647
20230602,090000,2962681,539,535,539,534,5531