KissMeData/100660/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210100,329054650,5680,5680,5680,5680,737
20230601,210000,329054650,5680,5680,5680,5680,0
20230601,205900,329054650,5680,5680,5680,5680,0
20230601,205800,329054650,5680,5680,5680,5680,0
20230601,205700,329054650,5680,5680,5680,5680,0
20230601,205600,329054650,5680,5680,5680,5680,0
20230601,205500,329054650,5680,5680,5680,5680,0
20230601,205400,329054650,5680,5680,5680,5680,0
20230601,205300,329054650,5680,5680,5680,5680,0
20230601,205200,329054650,5680,5680,5680,5680,0
20230601,205100,329054650,5680,5680,5680,5680,0
20230601,205000,329054650,5680,5680,5680,5680,0
20230601,204900,329054650,5680,5680,5680,5680,0
20230601,204800,329054650,5680,5680,5680,5680,0
20230601,204700,329054650,5680,5680,5680,5680,0
20230601,204600,329054650,5680,5680,5680,5680,0
20230601,204500,329054650,5680,5680,5680,5680,0
20230601,204400,329054650,5680,5680,5680,5680,0
20230601,204300,329054650,5680,5680,5680,5680,0
20230601,204200,329054650,5680,5680,5680,5680,0
20230601,204100,329054650,5680,5680,5680,5680,0
20230601,204000,329054650,5680,5680,5680,5680,0
20230601,203900,329054650,5680,5680,5680,5680,0
20230601,203800,329054650,5680,5680,5680,5680,0
20230601,203700,329054650,5680,5680,5680,5680,0
20230601,203600,329054650,5680,5680,5680,5680,0
20230601,203500,329054650,5680,5680,5680,5680,0
20230601,203400,329054650,5680,5680,5680,5680,0
20230601,203300,329054650,5680,5680,5680,5680,0
20230601,203200,329054650,5680,5680,5680,5680,0
20230601,203100,329054650,5680,5680,5680,5680,737
20230601,203000,329054650,5680,5680,5680,5680,0
20230601,202900,329054650,5680,5680,5680,5680,0
20230601,202800,329054650,5680,5680,5680,5680,0
20230601,202700,329054650,5680,5680,5680,5680,0
20230601,202600,329054650,5680,5680,5680,5680,0
20230601,202500,329054650,5680,5680,5680,5680,0
20230601,202400,329054650,5680,5680,5680,5680,0
20230601,202300,329054650,5680,5680,5680,5680,0
20230601,202200,329054650,5680,5680,5680,5680,0
20230601,202100,329054650,5680,5680,5680,5680,0
20230601,202000,329054650,5680,5680,5680,5680,0
20230601,201900,329054650,5680,5680,5680,5680,0
20230601,201800,329054650,5680,5680,5680,5680,0
20230601,201700,329054650,5680,5680,5680,5680,0
20230601,201600,329054650,5680,5680,5680,5680,0
20230601,201500,329054650,5680,5680,5680,5680,0
20230601,201400,329054650,5680,5680,5680,5680,0
20230601,201300,329054650,5680,5680,5680,5680,0
20230601,201200,329054650,5680,5680,5680,5680,0
20230601,201100,329054650,5680,5680,5680,5680,0
20230601,201000,329054650,5680,5680,5680,5680,0
20230601,200900,329054650,5680,5680,5680,5680,0
20230601,200800,329054650,5680,5680,5680,5680,0
20230601,200700,329054650,5680,5680,5680,5680,0
20230601,200600,329054650,5680,5680,5680,5680,0
20230601,200500,329054650,5680,5680,5680,5680,0
20230601,200400,329054650,5680,5680,5680,5680,0
20230601,200300,329054650,5680,5680,5680,5680,0
20230601,200200,329054650,5680,5680,5680,5680,0
20230601,200100,329054650,5680,5680,5680,5680,737
20230601,200000,329054650,5680,5680,5680,5680,0
20230601,195900,329054650,5680,5680,5680,5680,0
20230601,195800,329054650,5680,5680,5680,5680,0
20230601,195700,329054650,5680,5680,5680,5680,0
20230601,195600,329054650,5680,5680,5680,5680,0
20230601,195500,329054650,5680,5680,5680,5680,0
20230601,195400,329054650,5680,5680,5680,5680,0
20230601,195300,329054650,5680,5680,5680,5680,0
20230601,195200,329054650,5680,5680,5680,5680,0
20230601,195100,329054650,5680,5680,5680,5680,0
20230601,195000,329054650,5680,5680,5680,5680,0
20230601,194900,329054650,5680,5680,5680,5680,0
20230601,194800,329054650,5680,5680,5680,5680,0
20230601,194700,329054650,5680,5680,5680,5680,0
20230601,194600,329054650,5680,5680,5680,5680,0
20230601,194500,329054650,5680,5680,5680,5680,0
20230601,194400,329054650,5680,5680,5680,5680,0
20230601,194300,329054650,5680,5680,5680,5680,0
20230601,194200,329054650,5680,5680,5680,5680,0
20230601,194100,329054650,5680,5680,5680,5680,0
20230601,194000,329054650,5680,5680,5680,5680,0
20230601,193900,329054650,5680,5680,5680,5680,0
20230601,193800,329054650,5680,5680,5680,5680,0
20230601,193700,329054650,5680,5680,5680,5680,0
20230601,193600,329054650,5680,5680,5680,5680,0
20230601,193500,329054650,5680,5680,5680,5680,0
20230601,193400,329054650,5680,5680,5680,5680,0
20230601,193300,329054650,5680,5680,5680,5680,0
20230601,193200,329054650,5680,5680,5680,5680,0
20230601,193100,329054650,5680,5680,5680,5680,737
20230601,193000,329054650,5680,5680,5680,5680,0
20230601,192900,329054650,5680,5680,5680,5680,0
20230601,192800,329054650,5680,5680,5680,5680,0
20230601,192700,329054650,5680,5680,5680,5680,0
20230601,192600,329054650,5680,5680,5680,5680,0
20230601,192500,329054650,5680,5680,5680,5680,0
20230601,192400,329054650,5680,5680,5680,5680,0
20230601,192300,329054650,5680,5680,5680,5680,0
20230601,192200,329054650,5680,5680,5680,5680,0
20230601,192100,329054650,5680,5680,5680,5680,0
20230601,192000,329054650,5680,5680,5680,5680,0
20230601,191900,329054650,5680,5680,5680,5680,0
20230601,191800,329054650,5680,5680,5680,5680,0
20230601,191700,329054650,5680,5680,5680,5680,0
20230601,191600,329054650,5680,5680,5680,5680,0
20230601,191500,329054650,5680,5680,5680,5680,0
20230601,191400,329054650,5680,5680,5680,5680,0
20230601,191300,329054650,5680,5680,5680,5680,0
20230601,191200,329054650,5680,5680,5680,5680,0
20230601,191100,329054650,5680,5680,5680,5680,0
20230601,191000,329054650,5680,5680,5680,5680,0
20230601,190900,329054650,5680,5680,5680,5680,0
20230601,190800,329054650,5680,5680,5680,5680,0
20230601,190700,329054650,5680,5680,5680,5680,0
20230601,190600,329054650,5680,5680,5680,5680,0
20230601,190500,329054650,5680,5680,5680,5680,0
20230601,190400,329054650,5680,5680,5680,5680,0
20230601,190300,329054650,5680,5680,5680,5680,0
20230601,190200,329054650,5680,5680,5680,5680,0
20230601,190100,329054650,5680,5680,5680,5680,737
20230601,190000,329054650,5680,5680,5680,5680,0
20230601,185900,329054650,5680,5680,5680,5680,0
20230601,185800,329054650,5680,5680,5680,5680,0
20230601,185700,329054650,5680,5680,5680,5680,0
20230601,185600,329054650,5680,5680,5680,5680,0
20230601,185500,329054650,5680,5680,5680,5680,0
20230601,185400,329054650,5680,5680,5680,5680,0
20230601,185300,329054650,5680,5680,5680,5680,0
20230601,185200,329054650,5680,5680,5680,5680,0
20230601,185100,329054650,5680,5680,5680,5680,0
20230601,185000,329054650,5680,5680,5680,5680,0
20230601,184900,329054650,5680,5680,5680,5680,0
20230601,184800,329054650,5680,5680,5680,5680,0
20230601,184700,329054650,5680,5680,5680,5680,0
20230601,184600,329054650,5680,5680,5680,5680,0
20230601,184500,329054650,5680,5680,5680,5680,0
20230601,184400,329054650,5680,5680,5680,5680,0
20230601,184300,329054650,5680,5680,5680,5680,0
20230601,184200,329054650,5680,5680,5680,5680,0
20230601,184100,329054650,5680,5680,5680,5680,0
20230601,184000,329054650,5680,5680,5680,5680,0
20230601,183900,329054650,5680,5680,5680,5680,0
20230601,183800,329054650,5680,5680,5680,5680,0
20230601,183700,329054650,5680,5680,5680,5680,0
20230601,183600,329054650,5680,5680,5680,5680,0
20230601,183500,329054650,5680,5680,5680,5680,0
20230601,183400,329054650,5680,5680,5680,5680,0
20230601,183300,329054650,5680,5680,5680,5680,0
20230601,183200,329054650,5680,5680,5680,5680,0
20230601,183100,329054650,5680,5680,5680,5680,737
20230601,183000,329054650,5680,5680,5680,5680,0
20230601,182900,329054650,5680,5680,5680,5680,0
20230601,182800,329054650,5680,5680,5680,5680,0
20230601,182700,329054650,5680,5680,5680,5680,0
20230601,182600,329054650,5680,5680,5680,5680,0
20230601,182500,329054650,5680,5680,5680,5680,0
20230601,182400,329054650,5680,5680,5680,5680,0
20230601,182300,329054650,5680,5680,5680,5680,0
20230601,182200,329054650,5680,5680,5680,5680,0
20230601,182100,329054650,5680,5680,5680,5680,0
20230601,182000,329054650,5680,5680,5680,5680,0
20230601,181900,329054650,5680,5680,5680,5680,0
20230601,181800,329054650,5680,5680,5680,5680,0
20230601,181700,329054650,5680,5680,5680,5680,0
20230601,181600,329054650,5680,5680,5680,5680,0
20230601,181500,329054650,5680,5680,5680,5680,0
20230601,181400,329054650,5680,5680,5680,5680,0
20230601,181300,329054650,5680,5680,5680,5680,0
20230601,181200,329054650,5680,5680,5680,5680,0
20230601,181100,329054650,5680,5680,5680,5680,0
20230601,181000,329054650,5680,5680,5680,5680,0
20230601,180900,329054650,5680,5680,5680,5680,0
20230601,180800,329054650,5680,5680,5680,5680,0
20230601,180700,329054650,5680,5680,5680,5680,0
20230601,180600,329054650,5680,5680,5680,5680,0
20230601,180500,329054650,5680,5680,5680,5680,0
20230601,180400,329054650,5680,5680,5680,5680,0
20230601,180300,329054650,5680,5680,5680,5680,0
20230601,180200,329054650,5680,5680,5680,5680,0
20230601,180100,329054650,5680,5680,5680,5680,737
20230601,180000,329054650,5680,5680,5680,5680,0
20230601,175900,329054650,5680,5680,5680,5680,0
20230601,175800,329054650,5680,5680,5680,5680,0
20230601,175700,329054650,5680,5680,5680,5680,0
20230601,175600,329054650,5680,5680,5680,5680,0
20230601,175500,329054650,5680,5680,5680,5680,0
20230601,175400,329054650,5680,5680,5680,5680,0
20230601,175300,329054650,5680,5680,5680,5680,0
20230601,175200,329054650,5680,5680,5680,5680,0
20230601,175100,329054650,5680,5680,5680,5680,0
20230601,175000,329054650,5680,5680,5680,5680,0
20230601,174900,329054650,5680,5680,5680,5680,0
20230601,174800,329054650,5680,5680,5680,5680,0
20230601,174700,329054650,5680,5680,5680,5680,0
20230601,174600,329054650,5680,5680,5680,5680,0
20230601,174500,329054650,5680,5680,5680,5680,0
20230601,174400,329054650,5680,5680,5680,5680,0
20230601,174300,329054650,5680,5680,5680,5680,0
20230601,174200,329054650,5680,5680,5680,5680,0
20230601,174100,329054650,5680,5680,5680,5680,0
20230601,174000,329054650,5680,5680,5680,5680,0
20230601,173900,329054650,5680,5680,5680,5680,0
20230601,173800,329054650,5680,5680,5680,5680,0
20230601,173700,329054650,5680,5680,5680,5680,0
20230601,173600,329054650,5680,5680,5680,5680,0
20230601,173500,329054650,5680,5680,5680,5680,0
20230601,173400,329054650,5680,5680,5680,5680,0
20230601,173300,329054650,5680,5680,5680,5680,0
20230601,173200,329054650,5680,5680,5680,5680,0
20230601,173100,329054650,5680,5680,5680,5680,737
20230601,173000,329054650,5680,5680,5680,5680,0
20230601,172900,329054650,5680,5680,5680,5680,0
20230601,172800,329054650,5680,5680,5680,5680,0
20230601,172700,329054650,5680,5680,5680,5680,0
20230601,172600,329054650,5680,5680,5680,5680,0
20230601,172500,329054650,5680,5680,5680,5680,0
20230601,172400,329054650,5680,5680,5680,5680,0
20230601,172300,329054650,5680,5680,5680,5680,0
20230601,172200,329054650,5680,5680,5680,5680,0
20230601,172100,329054650,5680,5680,5680,5680,0
20230601,172000,329054650,5680,5680,5680,5680,0
20230601,171900,329054650,5680,5680,5680,5680,0
20230601,171800,329054650,5680,5680,5680,5680,0
20230601,171700,329054650,5680,5680,5680,5680,0
20230601,171600,329054650,5680,5680,5680,5680,0
20230601,171500,329054650,5680,5680,5680,5680,0
20230601,171400,329054650,5680,5680,5680,5680,0
20230601,171300,329054650,5680,5680,5680,5680,0
20230601,171200,329054650,5680,5680,5680,5680,0
20230601,171100,329054650,5680,5680,5680,5680,0
20230601,171000,329054650,5680,5680,5680,5680,0
20230601,170900,329054650,5680,5680,5680,5680,0
20230601,170800,329054650,5680,5680,5680,5680,0
20230601,170700,329054650,5680,5680,5680,5680,0
20230601,170600,329054650,5680,5680,5680,5680,0
20230601,170500,329054650,5680,5680,5680,5680,0
20230601,170400,329054650,5680,5680,5680,5680,0
20230601,170300,329054650,5680,5680,5680,5680,0
20230601,170200,329054650,5680,5680,5680,5680,0
20230601,170100,329054650,5680,5680,5680,5680,737
20230601,170000,329054650,5680,5680,5680,5680,0
20230601,165900,329054650,5680,5680,5680,5680,0
20230601,165800,329054650,5680,5680,5680,5680,0
20230601,165700,329054650,5680,5680,5680,5680,0
20230601,165600,329054650,5680,5680,5680,5680,0
20230601,165500,329054650,5680,5680,5680,5680,0
20230601,165400,329054650,5680,5680,5680,5680,0
20230601,165300,329054650,5680,5680,5680,5680,0
20230601,165200,329054650,5680,5680,5680,5680,0
20230601,165100,329054650,5680,5680,5680,5680,0
20230601,165000,329054650,5680,5680,5680,5680,0
20230601,164900,329054650,5680,5680,5680,5680,0
20230601,164800,329054650,5680,5680,5680,5680,0
20230601,164700,329054650,5680,5680,5680,5680,0
20230601,164600,329054650,5680,5680,5680,5680,0
20230601,164500,329054650,5680,5680,5680,5680,0
20230601,164400,329054650,5680,5680,5680,5680,0
20230601,164300,329054650,5680,5680,5680,5680,0
20230601,164200,329054650,5680,5680,5680,5680,0
20230601,164100,329054650,5680,5680,5680,5680,0
20230601,164000,329054650,5680,5680,5680,5680,0
20230601,163900,329054650,5680,5680,5680,5680,0
20230601,163800,329054650,5680,5680,5680,5680,0
20230601,163700,329054650,5680,5680,5680,5680,0
20230601,163600,329054650,5680,5680,5680,5680,0
20230601,163500,329054650,5680,5680,5680,5680,0
20230601,163400,329054650,5680,5680,5680,5680,0
20230601,163300,329054650,5680,5680,5680,5680,0
20230601,163200,329054650,5680,5680,5680,5680,0
20230601,163100,329054650,5680,5680,5680,5680,737
20230601,163000,329054650,5680,5680,5680,5680,0
20230601,162900,329054650,5680,5680,5680,5680,0
20230601,162800,329054650,5680,5680,5680,5680,0
20230601,162700,329054650,5680,5680,5680,5680,0
20230601,162600,329054650,5680,5680,5680,5680,0
20230601,162500,329054650,5680,5680,5680,5680,0
20230601,162400,329054650,5680,5680,5680,5680,0
20230601,162300,329054650,5680,5680,5680,5680,0
20230601,162200,329054650,5680,5680,5680,5680,0
20230601,162100,329054650,5680,5680,5680,5680,0
20230601,162000,329054650,5680,5680,5680,5680,0
20230601,161900,329054650,5680,5680,5680,5680,0
20230601,161800,329054650,5680,5680,5680,5680,0
20230601,161700,329054650,5680,5680,5680,5680,0
20230601,161600,329054650,5680,5680,5680,5680,0
20230601,161500,329054650,5680,5680,5680,5680,0
20230601,161400,329054650,5680,5680,5680,5680,0
20230601,161300,329054650,5680,5680,5680,5680,0
20230601,161200,329054650,5680,5680,5680,5680,0
20230601,161100,329054650,5680,5680,5680,5680,0
20230601,161000,329054650,5680,5680,5680,5680,0
20230601,160900,329054650,5680,5680,5680,5680,0
20230601,160800,329054650,5680,5680,5680,5680,0
20230601,160700,329054650,5680,5680,5680,5680,0
20230601,160600,329054650,5680,5680,5680,5680,0
20230601,160500,329054650,5680,5680,5680,5680,0
20230601,160400,329054650,5680,5680,5680,5680,0
20230601,160300,329054650,5680,5680,5680,5680,0
20230601,160200,329054650,5680,5680,5680,5680,0
20230601,160100,329054650,5680,5680,5680,5680,737
20230601,160000,329054650,5680,5680,5680,5680,0
20230601,155900,329054650,5680,5680,5680,5680,0
20230601,155800,329054650,5680,5680,5680,5680,0
20230601,155700,329054650,5680,5680,5680,5680,0
20230601,155600,329054650,5680,5680,5680,5680,0
20230601,155500,329054650,5680,5680,5680,5680,0
20230601,155400,329054650,5680,5680,5680,5680,0
20230601,155300,329054650,5680,5680,5680,5680,0
20230601,155200,329054650,5680,5680,5680,5680,0
20230601,155100,329054650,5680,5680,5680,5680,0
20230601,155000,329054650,5680,5680,5680,5680,0
20230601,154900,329054650,5680,5680,5680,5680,0
20230601,154800,329054650,5680,5680,5680,5680,0
20230601,154700,329054650,5680,5680,5680,5680,0
20230601,154600,329054650,5680,5680,5680,5680,0
20230601,154500,329054650,5680,5680,5680,5680,0
20230601,154400,329054650,5680,5680,5680,5680,0
20230601,154300,329054650,5680,5680,5680,5680,0
20230601,154200,329054650,5680,5680,5680,5680,0
20230601,154100,329054650,5680,5680,5680,5680,0
20230601,154000,329054650,5680,5680,5680,5680,0
20230601,153900,329054650,5680,5680,5680,5680,0
20230601,153800,329054650,5680,5680,5680,5680,0
20230601,153700,329054650,5680,5680,5680,5680,0
20230601,153600,329054650,5680,5680,5680,5680,0
20230601,153500,329054650,5680,5680,5680,5680,0
20230601,153400,329054650,5680,5680,5680,5680,0
20230601,153300,329054650,5680,5680,5680,5680,0
20230601,153200,329054650,5680,5680,5680,5680,0
20230601,153100,329054650,5680,5680,5680,5680,737
20230601,153000,329054650,5680,5680,5680,5680,737
20230601,152900,324868490,5680,5680,5680,5680,0
20230601,152800,324868490,5680,5680,5680,5680,0
20230601,152700,324868490,5680,5680,5680,5680,0
20230601,152600,324868490,5680,5680,5680,5680,0
20230601,152500,324868490,5680,5680,5680,5680,0
20230601,152400,324868490,5680,5680,5680,5680,0
20230601,152300,324868490,5680,5680,5680,5680,0
20230601,152200,324868490,5680,5680,5680,5680,0
20230601,152100,324868490,5680,5680,5680,5680,0
20230601,152000,324868490,5680,5680,5680,5680,0
20230601,151900,324868490,5680,5680,5680,5680,0
20230601,151800,324868490,5680,5680,5680,5660,28
20230601,151700,324709950,5650,5680,5680,5650,156
20230601,151600,323828520,5650,5650,5650,5650,20
20230601,151500,323715520,5680,5670,5680,5660,78
20230601,151400,323274010,5680,5680,5680,5680,1
20230601,151300,323268330,5670,5670,5670,5670,0
20230601,151200,323268330,5670,5690,5690,5670,142
20230601,151100,322460990,5690,5690,5690,5690,1
20230601,151000,322455300,5690,5690,5690,5690,0
20230601,150900,322455300,5690,5690,5690,5690,0
20230601,150800,322455300,5690,5690,5690,5690,1
20230601,150700,322449610,5660,5660,5660,5660,1
20230601,150600,322443950,5690,5690,5690,5690,0
20230601,150500,322443950,5690,5690,5690,5690,0
20230601,150400,322443950,5690,5690,5690,5690,0
20230601,150300,322443950,5690,5690,5690,5690,0
20230601,150200,322443950,5690,5690,5690,5690,1
20230601,150100,322438260,5680,5680,5680,5680,0
20230601,150000,322438260,5680,5680,5680,5680,1
20230601,145900,322432580,5670,5690,5690,5660,21
20230601,145800,322313650,5700,5690,5700,5690,626
20230601,145700,318751700,5680,5680,5680,5680,257
20230601,145600,317291940,5680,5680,5680,5680,1
20230601,145500,317286260,5660,5660,5660,5660,0
20230601,145400,317286260,5660,5660,5660,5660,0
20230601,145300,317286260,5660,5660,5660,5660,144
20230601,145200,316471220,5660,5660,5660,5660,1857
20230601,145100,305960600,5680,5680,5680,5680,0
20230601,145000,305960600,5680,5680,5680,5680,18
20230601,144900,305858360,5680,5670,5680,5660,560
20230601,144800,302688180,5680,5680,5680,5680,18
20230601,144700,302585940,5690,5690,5690,5690,0
20230601,144600,302585940,5690,5690,5690,5690,0
20230601,144500,302585940,5690,5690,5690,5690,0
20230601,144400,302585940,5690,5690,5690,5690,1
20230601,144300,302580250,5690,5690,5690,5690,0
20230601,144200,302580250,5690,5690,5690,5690,0
20230601,144100,302580250,5690,5690,5690,5690,0
20230601,144000,302580250,5690,5690,5690,5690,0
20230601,143900,302580250,5690,5690,5690,5690,0
20230601,143800,302580250,5690,5690,5690,5690,1
20230601,143700,302574560,5660,5660,5660,5660,0
20230601,143600,302574560,5660,5660,5660,5660,0
20230601,143500,302574560,5660,5660,5660,5660,0
20230601,143400,302574560,5660,5660,5660,5660,0
20230601,143300,302574560,5660,5660,5660,5660,0
20230601,143200,302574560,5660,5660,5660,5660,0
20230601,143100,302574560,5660,5670,5670,5660,100
20230601,143000,302008550,5660,5660,5660,5660,2
20230601,142900,301997230,5660,5670,5670,5660,230
20230601,142800,300694920,5670,5670,5670,5670,18
20230601,142700,300592860,5670,5670,5670,5670,0
20230601,142600,300592860,5670,5680,5680,5670,850
20230601,142500,295772860,5680,5680,5680,5680,0
20230601,142400,295772860,5680,5680,5680,5680,0
20230601,142300,295772860,5680,5680,5680,5680,10
20230601,142200,295716060,5680,5680,5680,5680,0
20230601,142100,295716060,5680,5680,5680,5680,0
20230601,142000,295716060,5680,5700,5700,5680,20
20230601,141900,295602260,5700,5700,5700,5700,0
20230601,141800,295602260,5700,5680,5700,5680,1324
20230601,141700,288058530,5680,5680,5680,5680,35
20230601,141600,287859730,5660,5660,5660,5660,0
20230601,141500,287859730,5660,5660,5660,5660,0
20230601,141400,287859730,5660,5660,5660,5660,0
20230601,141300,287859730,5660,5670,5670,5660,930
20230601,141200,282595420,5670,5670,5670,5670,0
20230601,141100,282595420,5670,5670,5670,5670,0
20230601,141000,282595420,5670,5670,5670,5670,86
20230601,140900,282107800,5680,5680,5680,5680,1
20230601,140800,282102120,5670,5670,5670,5670,4
20230601,140700,282079440,5670,5670,5670,5670,500
20230601,140600,279244440,5680,5670,5680,5670,226
20230601,140500,277962210,5670,5670,5670,5670,0
20230601,140400,277962210,5670,5670,5670,5670,1
20230601,140300,277956540,5660,5660,5660,5660,0
20230601,140200,277956540,5660,5660,5660,5660,406
20230601,140100,275658580,5670,5670,5670,5670,0
20230601,140000,275658580,5670,5670,5670,5670,40
20230601,135900,275431780,5680,5680,5680,5680,0
20230601,135800,275431780,5680,5680,5680,5680,0
20230601,135700,275431780,5680,5680,5680,5680,0
20230601,135600,275431780,5680,5680,5680,5680,10
20230601,135500,275374980,5680,5670,5680,5670,378
20230601,135400,273229830,5670,5680,5680,5670,66
20230601,135300,272855110,5680,5680,5680,5680,100
20230601,135200,272287110,5680,5680,5680,5680,0
20230601,135100,272287110,5680,5680,5680,5680,0
20230601,135000,272287110,5680,5680,5680,5680,0
20230601,134900,272287110,5680,5680,5680,5680,1
20230601,134800,272281430,5680,5680,5680,5680,0
20230601,134700,272281430,5680,5680,5680,5680,0
20230601,134600,272281430,5680,5680,5680,5680,0
20230601,134500,272281430,5680,5680,5680,5680,0
20230601,134400,272281430,5680,5680,5680,5680,0
20230601,134300,272281430,5680,5680,5680,5680,0
20230601,134200,272281430,5680,5680,5680,5680,0
20230601,134100,272281430,5680,5690,5690,5680,20
20230601,134000,272167730,5700,5700,5700,5700,0
20230601,133900,272167730,5700,5700,5700,5700,0
20230601,133800,272167730,5700,5700,5700,5700,0
20230601,133700,272167730,5700,5670,5700,5670,2231
20230601,133600,259517930,5690,5690,5690,5690,407
20230601,133500,257202100,5690,5690,5690,5690,0
20230601,133400,257202100,5690,5690,5690,5690,300
20230601,133300,255495100,5690,5690,5690,5690,0
20230601,133200,255495100,5690,5690,5690,5690,0
20230601,133100,255495100,5690,5690,5690,5690,0
20230601,133000,255495100,5690,5690,5690,5690,0
20230601,132900,255495100,5690,5690,5690,5690,0
20230601,132800,255495100,5690,5690,5690,5690,10
20230601,132700,255438200,5690,5690,5690,5690,9
20230601,132600,255386990,5680,5680,5680,5680,1
20230601,132500,255381310,5700,5700,5700,5700,0
20230601,132400,255381310,5700,5700,5700,5700,0
20230601,132300,255381310,5700,5700,5700,5700,0
20230601,132200,255381310,5700,5700,5700,5700,0
20230601,132100,255381310,5700,5670,5700,5670,2
20230601,132000,255369940,5710,5710,5710,5710,0
20230601,131900,255369940,5710,5710,5710,5710,0
20230601,131800,255369940,5710,5710,5710,5710,0
20230601,131700,255369940,5710,5710,5710,5710,0
20230601,131600,255369940,5710,5710,5710,5710,0
20230601,131500,255369940,5710,5710,5710,5710,0
20230601,131400,255369940,5710,5710,5710,5710,0
20230601,131300,255369940,5710,5710,5710,5710,1
20230601,131200,255364230,5660,5690,5690,5660,677
20230601,131100,251519920,5700,5700,5700,5700,0
20230601,131000,251519920,5700,5700,5700,5700,0
20230601,130900,251519920,5700,5700,5700,5700,6
20230601,130800,251485720,5720,5720,5720,5720,0
20230601,130700,251485720,5720,5720,5720,5720,0
20230601,130600,251485720,5720,5700,5720,5700,37
20230601,130500,251274200,5700,5700,5700,5700,0
20230601,130400,251274200,5700,5700,5700,5700,0
20230601,130300,251274200,5700,5710,5710,5700,281
20230601,130200,249672490,5690,5690,5690,5690,14
20230601,130100,249592830,5700,5690,5700,5690,412
20230601,130000,247246430,5690,5690,5690,5690,24
20230601,125900,247109870,5690,5690,5690,5690,7
20230601,125800,247070040,5690,5680,5690,5680,200
20230601,125700,245933040,5690,5690,5690,5690,0
20230601,125600,245933040,5690,5690,5690,5690,0
20230601,125500,245933040,5690,5690,5690,5690,0
20230601,125400,245933040,5690,5690,5690,5690,10
20230601,125300,245876140,5700,5700,5700,5700,0
20230601,125200,245876140,5700,5700,5700,5700,0
20230601,125100,245876140,5700,5700,5700,5700,0
20230601,125000,245876140,5700,5700,5700,5700,0
20230601,124900,245876140,5700,5700,5700,5700,171
20230601,124800,244901440,5710,5710,5710,5710,0
20230601,124700,244901440,5710,5710,5710,5710,237
20230601,124600,243548170,5710,5710,5710,5710,1
20230601,124500,243542460,5710,5710,5710,5710,4
20230601,124400,243519620,5690,5690,5710,5690,450
20230601,124300,240955520,5690,5680,5690,5680,1278
20230601,124200,233685500,5680,5680,5680,5680,510
20230601,124100,230788700,5680,5680,5680,5660,218
20230601,124000,229550590,5660,5660,5660,5660,0
20230601,123900,229550590,5660,5660,5660,5660,0
20230601,123800,229550590,5660,5660,5660,5660,0
20230601,123700,229550590,5660,5660,5660,5660,1
20230601,123600,229544930,5660,5660,5660,5660,0
20230601,123500,229544930,5660,5660,5660,5660,0
20230601,123400,229544930,5660,5660,5660,5660,0
20230601,123300,229544930,5660,5660,5660,5660,32
20230601,123200,229363810,5660,5660,5660,5660,0
20230601,123100,229363810,5660,5660,5660,5660,0
20230601,123000,229363810,5660,5660,5660,5660,0
20230601,122900,229363810,5660,5660,5660,5660,0
20230601,122800,229363810,5660,5680,5680,5660,12
20230601,122700,229295870,5680,5680,5680,5680,0
20230601,122600,229295870,5680,5680,5680,5680,0
20230601,122500,229295870,5680,5680,5680,5680,10
20230601,122400,229239070,5680,5680,5680,5680,0
20230601,122300,229239070,5680,5680,5680,5680,1
20230601,122200,229233390,5680,5680,5680,5680,0
20230601,122100,229233390,5680,5680,5680,5680,0
20230601,122000,229233390,5680,5680,5680,5680,0
20230601,121900,229233390,5680,5680,5680,5680,0
20230601,121800,229233390,5680,5680,5680,5680,1
20230601,121700,229227710,5670,5670,5670,5670,0
20230601,121600,229227710,5670,5670,5670,5670,0
20230601,121500,229227710,5670,5670,5670,5670,0
20230601,121400,229227710,5670,5670,5670,5670,0
20230601,121300,229227710,5670,5670,5670,5670,20
20230601,121200,229114310,5660,5660,5660,5660,0
20230601,121100,229114310,5660,5680,5680,5660,97
20230601,121000,228565270,5660,5660,5660,5660,0
20230601,120900,228565270,5660,5660,5660,5660,0
20230601,120800,228565270,5660,5660,5660,5660,0
20230601,120700,228565270,5660,5660,5660,5660,0
20230601,120600,228565270,5660,5660,5660,5660,0
20230601,120500,228565270,5660,5660,5660,5660,0
20230601,120400,228565270,5660,5660,5660,5660,0
20230601,120300,228565270,5660,5660,5660,5660,568
20230601,120200,225350390,5690,5690,5690,5690,0
20230601,120100,225350390,5690,5690,5690,5690,0
20230601,120000,225350390,5690,5690,5690,5690,0
20230601,115900,225350390,5690,5680,5690,5680,20
20230601,115800,225236600,5660,5660,5660,5660,0
20230601,115700,225236600,5660,5660,5660,5660,574
20230601,115600,221987760,5660,5660,5660,5660,0
20230601,115500,221987760,5660,5660,5660,5660,1
20230601,115400,221982100,5690,5690,5690,5690,1
20230601,115300,221976410,5680,5680,5680,5680,0
20230601,115200,221976410,5680,5680,5680,5680,30
20230601,115100,221806010,5680,5670,5680,5660,928
20230601,115000,216552170,5690,5690,5690,5690,20
20230601,114900,216438370,5690,5690,5690,5690,0
20230601,114800,216438370,5690,5690,5690,5690,31
20230601,114700,216261980,5690,5690,5690,5690,0
20230601,114600,216261980,5690,5690,5690,5690,0
20230601,114500,216261980,5690,5680,5690,5680,35
20230601,114400,216063110,5690,5680,5690,5680,10
20230601,114300,216006270,5670,5670,5670,5670,0
20230601,114200,216006270,5670,5670,5670,5670,0
20230601,114100,216006270,5670,5670,5670,5670,0
20230601,114000,216006270,5670,5670,5670,5650,1010
20230601,113900,210294200,5670,5670,5670,5670,0
20230601,113800,210294200,5670,5670,5670,5670,28
20230601,113700,210135440,5690,5690,5690,5690,0
20230601,113600,210135440,5690,5690,5690,5690,3
20230601,113500,210118370,5670,5670,5670,5670,286
20230601,113400,208496750,5690,5690,5690,5690,0
20230601,113300,208496750,5690,5690,5690,5690,0
20230601,113200,208496750,5690,5690,5690,5690,4
20230601,113100,208473990,5680,5680,5680,5680,0
20230601,113000,208473990,5680,5680,5680,5680,0
20230601,112900,208473990,5680,5680,5680,5680,0
20230601,112800,208473990,5680,5660,5680,5660,913
20230601,112700,203306370,5660,5660,5660,5660,0
20230601,112600,203306370,5660,5680,5680,5660,90
20230601,112500,202796950,5660,5660,5660,5660,0
20230601,112400,202796950,5660,5660,5660,5660,0
20230601,112300,202796950,5660,5660,5660,5660,0
20230601,112200,202796950,5660,5660,5660,5660,0
20230601,112100,202796950,5660,5660,5660,5660,0
20230601,112000,202796950,5660,5660,5660,5660,5
20230601,111900,202768650,5670,5670,5670,5670,0
20230601,111800,202768650,5670,5670,5670,5670,0
20230601,111700,202768650,5670,5670,5670,5670,400
20230601,111600,200500650,5680,5680,5680,5680,5
20230601,111500,200472250,5690,5690,5690,5690,0
20230601,111400,200472250,5690,5690,5690,5690,0
20230601,111300,200472250,5690,5690,5690,5690,0
20230601,111200,200472250,5690,5690,5690,5690,12
20230601,111100,200403970,5700,5700,5700,5700,7
20230601,111000,200364070,5700,5660,5700,5660,606
20230601,110900,196927910,5670,5670,5670,5670,263
20230601,110800,195436700,5660,5670,5670,5660,950
20230601,110700,190052700,5660,5670,5670,5660,846
20230601,110600,185262880,5690,5690,5690,5690,0
20230601,110500,185262880,5690,5690,5690,5690,1
20230601,110400,185257190,5690,5690,5690,5690,0
20230601,110300,185257190,5690,5690,5690,5690,0
20230601,110200,185257190,5690,5690,5690,5690,50
20230601,110100,184972690,5690,5690,5690,5690,0
20230601,110000,184972690,5690,5690,5690,5690,0
20230601,105900,184972690,5690,5690,5690,5690,0
20230601,105800,184972690,5690,5690,5690,5690,0
20230601,105700,184972690,5690,5690,5690,5690,96
20230601,105600,184426450,5690,5690,5690,5690,3
20230601,105500,184409380,5660,5660,5660,5660,0
20230601,105400,184409380,5660,5670,5670,5660,300
20230601,105300,182711070,5690,5660,5690,5660,316
20230601,105200,180922090,5660,5680,5680,5660,17
20230601,105100,180825800,5680,5690,5700,5680,15
20230601,105000,180740450,5690,5690,5700,5690,20
20230601,104900,180626600,5690,5690,5690,5690,5
20230601,104800,180598150,5690,5690,5690,5690,10
20230601,104700,180541250,5660,5720,5720,5660,388
20230601,104600,178340620,5680,5680,5680,5680,255
20230601,104500,176892220,5680,5680,5680,5670,800
20230601,104400,172353220,5660,5660,5660,5660,0
20230601,104300,172353220,5660,5660,5660,5660,0
20230601,104200,172353220,5660,5660,5660,5660,0
20230601,104100,172353220,5660,5690,5690,5660,1106
20230601,104000,166081870,5690,5690,5690,5690,105
20230601,103900,165484420,5700,5710,5710,5700,200
20230601,103800,164343420,5720,5720,5720,5720,0
20230601,103700,164343420,5720,5700,5720,5700,200
20230601,103600,163201420,5700,5700,5700,5700,0
20230601,103500,163201420,5700,5700,5700,5700,1
20230601,103400,163195720,5690,5690,5690,5690,0
20230601,103300,163195720,5690,5690,5690,5690,0
20230601,103200,163195720,5690,5690,5690,5690,0
20230601,103100,163195720,5690,5690,5690,5690,0
20230601,103000,163195720,5690,5690,5690,5690,878
20230601,102900,158199900,5690,5690,5690,5690,1
20230601,102800,158194210,5680,5680,5680,5680,0
20230601,102700,158194210,5680,5680,5680,5680,0
20230601,102600,158194210,5680,5680,5680,5680,0
20230601,102500,158194210,5680,5680,5680,5680,0
20230601,102400,158194210,5680,5680,5680,5680,200
20230601,102300,157058210,5680,5680,5680,5680,0
20230601,102200,157058210,5680,5680,5680,5680,25
20230601,102100,156916210,5680,5680,5680,5680,0
20230601,102000,156916210,5680,5680,5680,5680,0
20230601,101900,156916210,5680,5680,5680,5680,927
20230601,101800,151650850,5680,5670,5680,5670,2000
20230601,101700,140309630,5660,5660,5660,5660,0
20230601,101600,140309630,5660,5660,5660,5660,0
20230601,101500,140309630,5660,5660,5660,5660,60
20230601,101400,139970030,5670,5670,5670,5670,0
20230601,101300,139970030,5670,5670,5670,5670,0
20230601,101200,139970030,5670,5670,5670,5670,0
20230601,101100,139970030,5670,5670,5670,5670,0
20230601,101000,139970030,5670,5670,5670,5670,1
20230601,100900,139964360,5680,5660,5680,5660,200
20230601,100800,138829640,5660,5660,5660,5650,608
20230601,100700,135393190,5680,5680,5680,5680,100
20230601,100600,134825190,5680,5680,5680,5680,50
20230601,100500,134541190,5680,5680,5680,5680,0
20230601,100400,134541190,5680,5680,5680,5680,0
20230601,100300,134541190,5680,5680,5680,5680,200
20230601,100200,133405190,5680,5680,5680,5680,0
20230601,100100,133405190,5680,5660,5680,5660,2001
20230601,100000,122043370,5650,5650,5650,5650,0
20230601,095900,122043370,5650,5650,5650,5650,200
20230601,095800,120913370,5650,5630,5650,5630,2
20230601,095700,120902090,5630,5630,5630,5630,0
20230601,095600,120902090,5630,5630,5630,5630,0
20230601,095500,120902090,5630,5630,5630,5630,379
20230601,095400,118768320,5630,5640,5640,5630,269
20230601,095300,117253500,5630,5630,5630,5630,115
20230601,095200,116606050,5630,5630,5650,5630,15
20230601,095100,116521500,5630,5630,5630,5630,50
20230601,095000,116240000,5630,5630,5630,5630,0
20230601,094900,116240000,5630,5630,5630,5630,200
20230601,094800,115114000,5630,5630,5630,5630,401
20230601,094700,112856370,5630,5630,5630,5630,200
20230601,094600,111730370,5630,5620,5630,5620,464
20230601,094500,109119050,5630,5620,5630,5620,203
20230601,094400,107978160,5620,5630,5630,5620,29
20230601,094300,107815160,5620,5640,5640,5620,1966
20230601,094200,96742200,5640,5640,5640,5640,28
20230601,094100,96584280,5640,5650,5650,5640,1151
20230601,094000,90092420,5650,5650,5650,5650,5
20230601,093900,90064170,5650,5660,5660,5650,2265
20230601,093800,77266720,5660,5660,5660,5660,27
20230601,093700,77113900,5670,5670,5670,5670,0
20230601,093600,77113900,5670,5670,5670,5670,0
20230601,093500,77113900,5670,5680,5680,5670,23
20230601,093400,76983460,5680,5680,5680,5680,35
20230601,093300,76784660,5680,5660,5680,5650,2920
20230601,093200,60281660,5660,5660,5660,5660,190
20230601,093100,59206260,5660,5680,5680,5660,101
20230601,093000,58634580,5660,5670,5670,5660,181
20230601,092900,57609880,5670,5670,5670,5660,513
20230601,092800,54706250,5680,5680,5680,5680,0
20230601,092700,54706250,5680,5680,5680,5680,0
20230601,092600,54706250,5680,5680,5680,5680,54
20230601,092500,54399530,5680,5660,5680,5660,1077
20230601,092400,48300170,5650,5650,5650,5650,165
20230601,092300,47367920,5660,5660,5660,5660,12
20230601,092200,47300000,5680,5660,5680,5660,29
20230601,092100,47135460,5660,5670,5670,5660,1190
20230601,092000,40399660,5670,5670,5670,5670,107
20230601,091900,39792970,5670,5670,5670,5670,0
20230601,091800,39792970,5670,5670,5670,5670,18
20230601,091700,39690910,5690,5690,5690,5690,0
20230601,091600,39690910,5690,5700,5700,5690,621
20230601,091500,36157370,5700,5700,5700,5700,816
20230601,091400,31506170,5710,5710,5710,5710,25
20230601,091300,31363420,5700,5700,5700,5700,194
20230601,091200,30257620,5700,5700,5700,5700,0
20230601,091100,30257620,5700,5690,5700,5690,23
20230601,091000,30126610,5690,5690,5690,5690,431
20230601,090900,27674220,5700,5700,5700,5700,107
20230601,090800,27064320,5700,5700,5700,5700,236
20230601,090700,25719120,5720,5680,5720,5680,174
20230601,090600,24729490,5680,5680,5680,5680,10
20230601,090500,24672690,5680,5670,5680,5670,31
20230601,090400,24496910,5680,5650,5680,5650,101
20230601,090300,23926230,5650,5650,5650,5650,34
20230601,090200,23734130,5650,5660,5660,5650,168
20230601,090100,22783300,5660,5660,5670,5650,643
20230601,090000,19139690,5690,5640,5720,5640,3386