KissMeData/067390/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211200,362299115,3445,3445,3445,3445,973
20230601,211100,362299115,3445,3445,3445,3445,0
20230601,211000,362299115,3445,3445,3445,3445,0
20230601,210900,362299115,3445,3445,3445,3445,0
20230601,210800,362299115,3445,3445,3445,3445,0
20230601,210700,362299115,3445,3445,3445,3445,0
20230601,210600,362299115,3445,3445,3445,3445,0
20230601,210500,362299115,3445,3445,3445,3445,0
20230601,210400,362299115,3445,3445,3445,3445,0
20230601,210300,362299115,3445,3445,3445,3445,0
20230601,210200,362299115,3445,3445,3445,3445,0
20230601,210100,362299115,3445,3445,3445,3445,0
20230601,210000,362299115,3445,3445,3445,3445,0
20230601,205900,362299115,3445,3445,3445,3445,0
20230601,205800,362299115,3445,3445,3445,3445,0
20230601,205700,362299115,3445,3445,3445,3445,0
20230601,205600,362299115,3445,3445,3445,3445,0
20230601,205500,362299115,3445,3445,3445,3445,0
20230601,205400,362299115,3445,3445,3445,3445,0
20230601,205300,362299115,3445,3445,3445,3445,0
20230601,205200,362299115,3445,3445,3445,3445,0
20230601,205100,362299115,3445,3445,3445,3445,0
20230601,205000,362299115,3445,3445,3445,3445,0
20230601,204900,362299115,3445,3445,3445,3445,0
20230601,204800,362299115,3445,3445,3445,3445,0
20230601,204700,362299115,3445,3445,3445,3445,0
20230601,204600,362299115,3445,3445,3445,3445,0
20230601,204500,362299115,3445,3445,3445,3445,0
20230601,204400,362299115,3445,3445,3445,3445,0
20230601,204300,362299115,3445,3445,3445,3445,0
20230601,204200,362299115,3445,3445,3445,3445,973
20230601,204100,362299115,3445,3445,3445,3445,0
20230601,204000,362299115,3445,3445,3445,3445,0
20230601,203900,362299115,3445,3445,3445,3445,0
20230601,203800,362299115,3445,3445,3445,3445,0
20230601,203700,362299115,3445,3445,3445,3445,0
20230601,203600,362299115,3445,3445,3445,3445,0
20230601,203500,362299115,3445,3445,3445,3445,0
20230601,203400,362299115,3445,3445,3445,3445,0
20230601,203300,362299115,3445,3445,3445,3445,0
20230601,203200,362299115,3445,3445,3445,3445,0
20230601,203100,362299115,3445,3445,3445,3445,0
20230601,203000,362299115,3445,3445,3445,3445,0
20230601,202900,362299115,3445,3445,3445,3445,0
20230601,202800,362299115,3445,3445,3445,3445,0
20230601,202700,362299115,3445,3445,3445,3445,0
20230601,202600,362299115,3445,3445,3445,3445,0
20230601,202500,362299115,3445,3445,3445,3445,0
20230601,202400,362299115,3445,3445,3445,3445,0
20230601,202300,362299115,3445,3445,3445,3445,0
20230601,202200,362299115,3445,3445,3445,3445,0
20230601,202100,362299115,3445,3445,3445,3445,0
20230601,202000,362299115,3445,3445,3445,3445,0
20230601,201900,362299115,3445,3445,3445,3445,0
20230601,201800,362299115,3445,3445,3445,3445,0
20230601,201700,362299115,3445,3445,3445,3445,0
20230601,201600,362299115,3445,3445,3445,3445,0
20230601,201500,362299115,3445,3445,3445,3445,0
20230601,201400,362299115,3445,3445,3445,3445,0
20230601,201300,362299115,3445,3445,3445,3445,0
20230601,201200,362299115,3445,3445,3445,3445,973
20230601,201100,362299115,3445,3445,3445,3445,0
20230601,201000,362299115,3445,3445,3445,3445,0
20230601,200900,362299115,3445,3445,3445,3445,0
20230601,200800,362299115,3445,3445,3445,3445,0
20230601,200700,362299115,3445,3445,3445,3445,0
20230601,200600,362299115,3445,3445,3445,3445,0
20230601,200500,362299115,3445,3445,3445,3445,0
20230601,200400,362299115,3445,3445,3445,3445,0
20230601,200300,362299115,3445,3445,3445,3445,0
20230601,200200,362299115,3445,3445,3445,3445,0
20230601,200100,362299115,3445,3445,3445,3445,0
20230601,200000,362299115,3445,3445,3445,3445,0
20230601,195900,362299115,3445,3445,3445,3445,0
20230601,195800,362299115,3445,3445,3445,3445,0
20230601,195700,362299115,3445,3445,3445,3445,0
20230601,195600,362299115,3445,3445,3445,3445,0
20230601,195500,362299115,3445,3445,3445,3445,0
20230601,195400,362299115,3445,3445,3445,3445,0
20230601,195300,362299115,3445,3445,3445,3445,0
20230601,195200,362299115,3445,3445,3445,3445,0
20230601,195100,362299115,3445,3445,3445,3445,0
20230601,195000,362299115,3445,3445,3445,3445,0
20230601,194900,362299115,3445,3445,3445,3445,0
20230601,194800,362299115,3445,3445,3445,3445,0
20230601,194700,362299115,3445,3445,3445,3445,0
20230601,194600,362299115,3445,3445,3445,3445,0
20230601,194500,362299115,3445,3445,3445,3445,0
20230601,194400,362299115,3445,3445,3445,3445,0
20230601,194300,362299115,3445,3445,3445,3445,0
20230601,194200,362299115,3445,3445,3445,3445,973
20230601,194100,362299115,3445,3445,3445,3445,0
20230601,194000,362299115,3445,3445,3445,3445,0
20230601,193900,362299115,3445,3445,3445,3445,0
20230601,193800,362299115,3445,3445,3445,3445,0
20230601,193700,362299115,3445,3445,3445,3445,0
20230601,193600,362299115,3445,3445,3445,3445,0
20230601,193500,362299115,3445,3445,3445,3445,0
20230601,193400,362299115,3445,3445,3445,3445,0
20230601,193300,362299115,3445,3445,3445,3445,0
20230601,193200,362299115,3445,3445,3445,3445,0
20230601,193100,362299115,3445,3445,3445,3445,0
20230601,193000,362299115,3445,3445,3445,3445,0
20230601,192900,362299115,3445,3445,3445,3445,0
20230601,192800,362299115,3445,3445,3445,3445,0
20230601,192700,362299115,3445,3445,3445,3445,0
20230601,192600,362299115,3445,3445,3445,3445,0
20230601,192500,362299115,3445,3445,3445,3445,0
20230601,192400,362299115,3445,3445,3445,3445,0
20230601,192300,362299115,3445,3445,3445,3445,0
20230601,192200,362299115,3445,3445,3445,3445,0
20230601,192100,362299115,3445,3445,3445,3445,0
20230601,192000,362299115,3445,3445,3445,3445,0
20230601,191900,362299115,3445,3445,3445,3445,0
20230601,191800,362299115,3445,3445,3445,3445,0
20230601,191700,362299115,3445,3445,3445,3445,0
20230601,191600,362299115,3445,3445,3445,3445,0
20230601,191500,362299115,3445,3445,3445,3445,0
20230601,191400,362299115,3445,3445,3445,3445,0
20230601,191300,362299115,3445,3445,3445,3445,0
20230601,191200,362299115,3445,3445,3445,3445,973
20230601,191100,362299115,3445,3445,3445,3445,0
20230601,191000,362299115,3445,3445,3445,3445,0
20230601,190900,362299115,3445,3445,3445,3445,0
20230601,190800,362299115,3445,3445,3445,3445,0
20230601,190700,362299115,3445,3445,3445,3445,0
20230601,190600,362299115,3445,3445,3445,3445,0
20230601,190500,362299115,3445,3445,3445,3445,0
20230601,190400,362299115,3445,3445,3445,3445,0
20230601,190300,362299115,3445,3445,3445,3445,0
20230601,190200,362299115,3445,3445,3445,3445,0
20230601,190100,362299115,3445,3445,3445,3445,0
20230601,190000,362299115,3445,3445,3445,3445,0
20230601,185900,362299115,3445,3445,3445,3445,0
20230601,185800,362299115,3445,3445,3445,3445,0
20230601,185700,362299115,3445,3445,3445,3445,0
20230601,185600,362299115,3445,3445,3445,3445,0
20230601,185500,362299115,3445,3445,3445,3445,0
20230601,185400,362299115,3445,3445,3445,3445,0
20230601,185300,362299115,3445,3445,3445,3445,0
20230601,185200,362299115,3445,3445,3445,3445,0
20230601,185100,362299115,3445,3445,3445,3445,0
20230601,185000,362299115,3445,3445,3445,3445,0
20230601,184900,362299115,3445,3445,3445,3445,0
20230601,184800,362299115,3445,3445,3445,3445,0
20230601,184700,362299115,3445,3445,3445,3445,0
20230601,184600,362299115,3445,3445,3445,3445,0
20230601,184500,362299115,3445,3445,3445,3445,0
20230601,184400,362299115,3445,3445,3445,3445,0
20230601,184300,362299115,3445,3445,3445,3445,0
20230601,184200,362299115,3445,3445,3445,3445,973
20230601,184100,362299115,3445,3445,3445,3445,0
20230601,184000,362299115,3445,3445,3445,3445,0
20230601,183900,362299115,3445,3445,3445,3445,0
20230601,183800,362299115,3445,3445,3445,3445,0
20230601,183700,362299115,3445,3445,3445,3445,0
20230601,183600,362299115,3445,3445,3445,3445,0
20230601,183500,362299115,3445,3445,3445,3445,0
20230601,183400,362299115,3445,3445,3445,3445,0
20230601,183300,362299115,3445,3445,3445,3445,0
20230601,183200,362299115,3445,3445,3445,3445,0
20230601,183100,362299115,3445,3445,3445,3445,0
20230601,183000,362299115,3445,3445,3445,3445,0
20230601,182900,362299115,3445,3445,3445,3445,0
20230601,182800,362299115,3445,3445,3445,3445,0
20230601,182700,362299115,3445,3445,3445,3445,0
20230601,182600,362299115,3445,3445,3445,3445,0
20230601,182500,362299115,3445,3445,3445,3445,0
20230601,182400,362299115,3445,3445,3445,3445,0
20230601,182300,362299115,3445,3445,3445,3445,0
20230601,182200,362299115,3445,3445,3445,3445,0
20230601,182100,362299115,3445,3445,3445,3445,0
20230601,182000,362299115,3445,3445,3445,3445,0
20230601,181900,362299115,3445,3445,3445,3445,0
20230601,181800,362299115,3445,3445,3445,3445,0
20230601,181700,362299115,3445,3445,3445,3445,0
20230601,181600,362299115,3445,3445,3445,3445,0
20230601,181500,362299115,3445,3445,3445,3445,0
20230601,181400,362299115,3445,3445,3445,3445,0
20230601,181300,362299115,3445,3445,3445,3445,0
20230601,181200,362299115,3445,3445,3445,3445,973
20230601,181100,362299115,3445,3445,3445,3445,0
20230601,181000,362299115,3445,3445,3445,3445,0
20230601,180900,362299115,3445,3445,3445,3445,0
20230601,180800,362299115,3445,3445,3445,3445,0
20230601,180700,362299115,3445,3445,3445,3445,0
20230601,180600,362299115,3445,3445,3445,3445,0
20230601,180500,362299115,3445,3445,3445,3445,0
20230601,180400,362299115,3445,3445,3445,3445,0
20230601,180300,362299115,3445,3445,3445,3445,0
20230601,180200,362299115,3445,3445,3445,3445,0
20230601,180100,362299115,3445,3445,3445,3445,0
20230601,180000,362299115,3445,3445,3445,3445,0
20230601,175900,362299115,3445,3445,3445,3445,0
20230601,175800,362299115,3445,3445,3445,3445,0
20230601,175700,362299115,3445,3445,3445,3445,0
20230601,175600,362299115,3445,3445,3445,3445,0
20230601,175500,362299115,3445,3445,3445,3445,0
20230601,175400,362299115,3445,3445,3445,3445,0
20230601,175300,362299115,3445,3445,3445,3445,0
20230601,175200,362299115,3445,3445,3445,3445,0
20230601,175100,362299115,3445,3445,3445,3445,0
20230601,175000,362299115,3445,3445,3445,3445,0
20230601,174900,362299115,3445,3445,3445,3445,0
20230601,174800,362299115,3445,3445,3445,3445,0
20230601,174700,362299115,3445,3445,3445,3445,0
20230601,174600,362299115,3445,3445,3445,3445,0
20230601,174500,362299115,3445,3445,3445,3445,0
20230601,174400,362299115,3445,3445,3445,3445,0
20230601,174300,362299115,3445,3445,3445,3445,0
20230601,174200,362299115,3445,3445,3445,3445,973
20230601,174100,362299115,3445,3445,3445,3445,0
20230601,174000,362299115,3445,3445,3445,3445,0
20230601,173900,362299115,3445,3445,3445,3445,0
20230601,173800,362299115,3445,3445,3445,3445,0
20230601,173700,362299115,3445,3445,3445,3445,0
20230601,173600,362299115,3445,3445,3445,3445,0
20230601,173500,362299115,3445,3445,3445,3445,0
20230601,173400,362299115,3445,3445,3445,3445,0
20230601,173300,362299115,3445,3445,3445,3445,0
20230601,173200,362299115,3445,3445,3445,3445,0
20230601,173100,362299115,3445,3445,3445,3445,0
20230601,173000,362299115,3445,3445,3445,3445,0
20230601,172900,362299115,3445,3445,3445,3445,0
20230601,172800,362299115,3445,3445,3445,3445,0
20230601,172700,362299115,3445,3445,3445,3445,0
20230601,172600,362299115,3445,3445,3445,3445,0
20230601,172500,362299115,3445,3445,3445,3445,0
20230601,172400,362299115,3445,3445,3445,3445,0
20230601,172300,362299115,3445,3445,3445,3445,0
20230601,172200,362299115,3445,3445,3445,3445,0
20230601,172100,362299115,3445,3445,3445,3445,0
20230601,172000,362299115,3445,3445,3445,3445,0
20230601,171900,362299115,3445,3445,3445,3445,0
20230601,171800,362299115,3445,3445,3445,3445,0
20230601,171700,362299115,3445,3445,3445,3445,0
20230601,171600,362299115,3445,3445,3445,3445,0
20230601,171500,362299115,3445,3445,3445,3445,0
20230601,171400,362299115,3445,3445,3445,3445,0
20230601,171300,362299115,3445,3445,3445,3445,0
20230601,171200,362299115,3445,3445,3445,3445,973
20230601,171100,362299115,3445,3445,3445,3445,0
20230601,171000,362299115,3445,3445,3445,3445,0
20230601,170900,362299115,3445,3445,3445,3445,0
20230601,170800,362299115,3445,3445,3445,3445,0
20230601,170700,362299115,3445,3445,3445,3445,0
20230601,170600,362299115,3445,3445,3445,3445,0
20230601,170500,362299115,3445,3445,3445,3445,0
20230601,170400,362299115,3445,3445,3445,3445,0
20230601,170300,362299115,3445,3445,3445,3445,0
20230601,170200,362299115,3445,3445,3445,3445,0
20230601,170100,362299115,3445,3445,3445,3445,0
20230601,170000,362299115,3445,3445,3445,3445,0
20230601,165900,362299115,3445,3445,3445,3445,0
20230601,165800,362299115,3445,3445,3445,3445,0
20230601,165700,362299115,3445,3445,3445,3445,0
20230601,165600,362299115,3445,3445,3445,3445,0
20230601,165500,362299115,3445,3445,3445,3445,0
20230601,165400,362299115,3445,3445,3445,3445,0
20230601,165300,362299115,3445,3445,3445,3445,0
20230601,165200,362299115,3445,3445,3445,3445,0
20230601,165100,362299115,3445,3445,3445,3445,0
20230601,165000,362299115,3445,3445,3445,3445,0
20230601,164900,362299115,3445,3445,3445,3445,0
20230601,164800,362299115,3445,3445,3445,3445,0
20230601,164700,362299115,3445,3445,3445,3445,0
20230601,164600,362299115,3445,3445,3445,3445,0
20230601,164500,362299115,3445,3445,3445,3445,0
20230601,164400,362299115,3445,3445,3445,3445,0
20230601,164300,362299115,3445,3445,3445,3445,0
20230601,164200,362299115,3445,3445,3445,3445,973
20230601,164100,362299115,3445,3445,3445,3445,0
20230601,164000,362299115,3445,3445,3445,3445,0
20230601,163900,362299115,3445,3445,3445,3445,0
20230601,163800,362299115,3445,3445,3445,3445,0
20230601,163700,362299115,3445,3445,3445,3445,0
20230601,163600,362299115,3445,3445,3445,3445,0
20230601,163500,362299115,3445,3445,3445,3445,0
20230601,163400,362299115,3445,3445,3445,3445,0
20230601,163300,362299115,3445,3445,3445,3445,0
20230601,163200,362299115,3445,3445,3445,3445,0
20230601,163100,362299115,3445,3445,3445,3445,0
20230601,163000,362299115,3445,3445,3445,3445,0
20230601,162900,362299115,3445,3445,3445,3445,0
20230601,162800,362299115,3445,3445,3445,3445,0
20230601,162700,362299115,3445,3445,3445,3445,0
20230601,162600,362299115,3445,3445,3445,3445,0
20230601,162500,362299115,3445,3445,3445,3445,0
20230601,162400,362299115,3445,3445,3445,3445,0
20230601,162300,362299115,3445,3445,3445,3445,0
20230601,162200,362299115,3445,3445,3445,3445,0
20230601,162100,362299115,3445,3445,3445,3445,0
20230601,162000,362299115,3445,3445,3445,3445,0
20230601,161900,362299115,3445,3445,3445,3445,0
20230601,161800,362299115,3445,3445,3445,3445,0
20230601,161700,362299115,3445,3445,3445,3445,0
20230601,161600,362299115,3445,3445,3445,3445,0
20230601,161500,362299115,3445,3445,3445,3445,0
20230601,161400,362299115,3445,3445,3445,3445,0
20230601,161300,362299115,3445,3445,3445,3445,0
20230601,161200,362299115,3445,3445,3445,3445,973
20230601,161100,362299115,3445,3445,3445,3445,0
20230601,161000,362299115,3445,3445,3445,3445,0
20230601,160900,362299115,3445,3445,3445,3445,0
20230601,160800,362299115,3445,3445,3445,3445,0
20230601,160700,362299115,3445,3445,3445,3445,0
20230601,160600,362299115,3445,3445,3445,3445,0
20230601,160500,362299115,3445,3445,3445,3445,0
20230601,160400,362299115,3445,3445,3445,3445,0
20230601,160300,362299115,3445,3445,3445,3445,0
20230601,160200,362299115,3445,3445,3445,3445,0
20230601,160100,362299115,3445,3445,3445,3445,0
20230601,160000,362299115,3445,3445,3445,3445,0
20230601,155900,362299115,3445,3445,3445,3445,0
20230601,155800,362299115,3445,3445,3445,3445,0
20230601,155700,362299115,3445,3445,3445,3445,0
20230601,155600,362299115,3445,3445,3445,3445,0
20230601,155500,362299115,3445,3445,3445,3445,0
20230601,155400,362299115,3445,3445,3445,3445,0
20230601,155300,362299115,3445,3445,3445,3445,0
20230601,155200,362299115,3445,3445,3445,3445,0
20230601,155100,362299115,3445,3445,3445,3445,0
20230601,155000,362299115,3445,3445,3445,3445,0
20230601,154900,362299115,3445,3445,3445,3445,0
20230601,154800,362299115,3445,3445,3445,3445,0
20230601,154700,362299115,3445,3445,3445,3445,0
20230601,154600,362299115,3445,3445,3445,3445,0
20230601,154500,362299115,3445,3445,3445,3445,0
20230601,154400,362299115,3445,3445,3445,3445,0
20230601,154300,362299115,3445,3445,3445,3445,0
20230601,154200,362299115,3445,3445,3445,3445,973
20230601,154100,362299115,3445,3445,3445,3445,0
20230601,154000,362299115,3445,3445,3445,3445,0
20230601,153900,362299115,3445,3445,3445,3445,0
20230601,153800,362299115,3445,3445,3445,3445,0
20230601,153700,362299115,3445,3445,3445,3445,0
20230601,153600,362299115,3445,3445,3445,3445,0
20230601,153500,362299115,3445,3445,3445,3445,0
20230601,153400,362299115,3445,3445,3445,3445,0
20230601,153300,362299115,3445,3445,3445,3445,0
20230601,153200,362299115,3445,3445,3445,3445,0
20230601,153100,362299115,3445,3445,3445,3445,0
20230601,153000,362299115,3445,3445,3445,3445,973
20230601,152900,358947130,3440,3440,3440,3440,0
20230601,152800,358947130,3440,3440,3440,3440,0
20230601,152700,358947130,3440,3440,3440,3440,0
20230601,152600,358947130,3440,3440,3440,3440,0
20230601,152500,358947130,3440,3440,3440,3440,0
20230601,152400,358947130,3440,3440,3440,3440,0
20230601,152300,358947130,3440,3440,3440,3440,0
20230601,152200,358947130,3440,3440,3440,3440,0
20230601,152100,358947130,3440,3440,3440,3440,0
20230601,152000,358947130,3440,3440,3440,3440,0
20230601,151900,358947130,3440,3440,3440,3440,17
20230601,151800,358888650,3440,3440,3440,3440,2
20230601,151700,358881770,3445,3440,3445,3440,79
20230601,151600,358609670,3440,3445,3445,3440,11
20230601,151500,358571825,3445,3445,3445,3445,0
20230601,151400,358571825,3445,3445,3445,3445,17
20230601,151300,358513260,3440,3440,3440,3440,0
20230601,151200,358513260,3440,3440,3440,3440,500
20230601,151100,356793260,3440,3440,3440,3440,0
20230601,151000,356793260,3440,3440,3440,3440,0
20230601,150900,356793260,3440,3440,3440,3440,182
20230601,150800,356167180,3440,3440,3440,3440,1
20230601,150700,356163740,3430,3430,3430,3430,0
20230601,150600,356163740,3430,3430,3430,3430,100
20230601,150500,355820740,3430,3425,3430,3425,2
20230601,150400,355813885,3430,3430,3430,3430,10
20230601,150300,355779585,3430,3430,3430,3425,207
20230601,150200,355070325,3430,3430,3430,3430,0
20230601,150100,355070325,3430,3430,3430,3430,422
20230601,150000,353622865,3430,3430,3430,3430,0
20230601,145900,353622865,3430,3430,3430,3430,30
20230601,145800,353519965,3430,3430,3430,3430,0
20230601,145700,353519965,3430,3430,3430,3430,614
20230601,145600,351413945,3425,3425,3425,3425,150
20230601,145500,350900195,3425,3425,3425,3425,100
20230601,145400,350557695,3425,3425,3425,3425,484
20230601,145300,348899995,3425,3425,3425,3425,0
20230601,145200,348899995,3425,3425,3425,3425,471
20230601,145100,347286820,3425,3425,3425,3425,257
20230601,145000,346406595,3425,3425,3425,3425,0
20230601,144900,346406595,3425,3425,3425,3425,0
20230601,144800,346406595,3425,3430,3430,3425,10
20230601,144700,346372300,3425,3425,3425,3425,0
20230601,144600,346372300,3425,3425,3425,3425,0
20230601,144500,346372300,3425,3425,3425,3425,0
20230601,144400,346372300,3425,3425,3425,3425,0
20230601,144300,346372300,3425,3425,3425,3425,341
20230601,144200,345204375,3425,3425,3425,3425,0
20230601,144100,345204375,3425,3425,3425,3425,2
20230601,144000,345197525,3425,3425,3425,3425,0
20230601,143900,345197525,3425,3425,3425,3425,3627
20230601,143800,332775050,3430,3425,3430,3425,276
20230601,143700,331829700,3425,3425,3425,3425,0
20230601,143600,331829700,3425,3425,3430,3425,2189
20230601,143500,324332350,3430,3430,3430,3430,568
20230601,143400,322384110,3435,3435,3435,3435,6
20230601,143300,322363500,3430,3430,3430,3430,0
20230601,143200,322363500,3430,3440,3440,3430,209
20230601,143100,321646560,3445,3445,3445,3445,1
20230601,143000,321643115,3445,3445,3445,3445,2
20230601,142900,321636225,3445,3445,3445,3445,0
20230601,142800,321636225,3445,3445,3445,3445,50
20230601,142700,321463975,3445,3445,3445,3445,0
20230601,142600,321463975,3445,3445,3445,3445,896
20230601,142500,318377255,3435,3430,3435,3430,1505
20230601,142400,313207585,3430,3430,3430,3430,0
20230601,142300,313207585,3430,3430,3435,3430,301
20230601,142200,312174905,3435,3435,3435,3435,0
20230601,142100,312174905,3435,3435,3435,3435,1890
20230601,142000,305682755,3435,3435,3435,3435,0
20230601,141900,305682755,3435,3435,3435,3435,0
20230601,141800,305682755,3435,3435,3435,3435,2
20230601,141700,305675885,3425,3430,3430,3425,753
20230601,141600,303096595,3425,3430,3430,3425,750
20230601,141500,300527770,3430,3430,3435,3430,57
20230601,141400,300332235,3430,3430,3430,3430,197
20230601,141300,299656525,3430,3430,3430,3430,31
20230601,141200,299550195,3430,3430,3430,3430,112
20230601,141100,299166035,3430,3430,3430,3430,1608
20230601,141000,293650595,3430,3430,3430,3430,200
20230601,140900,292964595,3430,3430,3430,3430,2
20230601,140800,292957735,3430,3430,3430,3430,0
20230601,140700,292957735,3430,3430,3430,3430,2
20230601,140600,292950875,3430,3430,3430,3430,0
20230601,140500,292950875,3430,3430,3430,3430,167
20230601,140400,292378065,3430,3430,3430,3430,3
20230601,140300,292367775,3430,3430,3435,3430,3314
20230601,140200,281000750,3430,3430,3430,3430,1681
20230601,140100,275234920,3435,3430,3435,3430,2710
20230601,140000,265935620,3430,3430,3430,3430,29
20230601,135900,265836150,3435,3435,3435,3435,0
20230601,135800,265836150,3435,3435,3435,3435,24
20230601,135700,265753710,3435,3435,3435,3435,19
20230601,135600,265688445,3430,3430,3430,3430,1000
20230601,135500,262258445,3430,3430,3430,3430,286
20230601,135400,261277465,3430,3430,3430,3430,0
20230601,135300,261277465,3430,3435,3435,3430,1763
20230601,135200,255222740,3435,3440,3440,3435,335
20230601,135100,254071840,3440,3440,3440,3440,2
20230601,135000,254064960,3440,3440,3440,3440,413
20230601,134900,252644240,3440,3440,3440,3440,0
20230601,134800,252644240,3440,3440,3440,3440,0
20230601,134700,252644240,3440,3440,3440,3440,0
20230601,134600,252644240,3440,3440,3440,3440,206
20230601,134500,251935600,3440,3440,3440,3440,0
20230601,134400,251935600,3440,3440,3440,3440,67
20230601,134300,251705120,3440,3440,3440,3435,6522
20230601,134200,229272340,3445,3445,3445,3445,0
20230601,134100,229272340,3445,3445,3445,3445,100
20230601,134000,228927840,3440,3440,3440,3440,0
20230601,133900,228927840,3440,3445,3445,3440,830
20230601,133800,226069295,3450,3450,3450,3450,0
20230601,133700,226069295,3450,3445,3450,3445,3
20230601,133600,226058955,3445,3450,3450,3445,703
20230601,133500,223637105,3450,3450,3450,3450,0
20230601,133400,223637105,3450,3450,3450,3450,0
20230601,133300,223637105,3450,3450,3450,3450,0
20230601,133200,223637105,3450,3450,3450,3450,0
20230601,133100,223637105,3450,3450,3450,3450,56
20230601,133000,223443905,3445,3445,3445,3445,0
20230601,132900,223443905,3445,3445,3445,3445,0
20230601,132800,223443905,3445,3445,3445,3445,500
20230601,132700,221721405,3445,3445,3445,3445,30
20230601,132600,221618055,3450,3450,3450,3450,0
20230601,132500,221618055,3450,3450,3450,3450,0
20230601,132400,221618055,3450,3450,3450,3450,0
20230601,132300,221618055,3450,3450,3450,3450,1
20230601,132200,221614605,3450,3450,3450,3450,0
20230601,132100,221614605,3450,3450,3450,3450,240
20230601,132000,220786605,3450,3450,3450,3450,30
20230601,131900,220683105,3450,3450,3450,3450,30
20230601,131800,220579605,3450,3450,3450,3450,308
20230601,131700,219517005,3450,3450,3450,3450,100
20230601,131600,219172005,3445,3445,3445,3445,0
20230601,131500,219172005,3445,3445,3445,3445,0
20230601,131400,219172005,3445,3445,3445,3445,0
20230601,131300,219172005,3445,3445,3445,3445,0
20230601,131200,219172005,3445,3445,3445,3445,2
20230601,131100,219165115,3445,3445,3445,3445,10
20230601,131000,219130665,3445,3450,3450,3445,306
20230601,130900,218075115,3450,3450,3450,3450,0
20230601,130800,218075115,3450,3450,3450,3450,108
20230601,130700,217702515,3455,3455,3455,3455,0
20230601,130600,217702515,3455,3450,3455,3450,32
20230601,130500,217592105,3450,3450,3450,3450,0
20230601,130400,217592105,3450,3450,3450,3450,4
20230601,130300,217578305,3450,3450,3450,3450,151
20230601,130200,217057355,3455,3455,3455,3455,0
20230601,130100,217057355,3455,3455,3455,3455,0
20230601,130000,217057355,3455,3455,3455,3455,100
20230601,125900,216711855,3455,3455,3455,3455,1
20230601,125800,216708400,3450,3450,3450,3450,11
20230601,125700,216670450,3455,3455,3455,3455,0
20230601,125600,216670450,3455,3455,3455,3455,0
20230601,125500,216670450,3455,3455,3455,3455,3
20230601,125400,216660085,3455,3455,3455,3455,108
20230601,125300,216286945,3455,3455,3455,3455,1
20230601,125200,216283490,3455,3455,3455,3455,0
20230601,125100,216283490,3455,3455,3455,3455,5
20230601,125000,216266215,3455,3455,3455,3455,0
20230601,124900,216266215,3455,3455,3455,3455,55
20230601,124800,216076190,3460,3460,3460,3460,0
20230601,124700,216076190,3460,3460,3460,3460,0
20230601,124600,216076190,3460,3460,3460,3460,0
20230601,124500,216076190,3460,3460,3460,3460,0
20230601,124400,216076190,3460,3460,3460,3460,35
20230601,124300,215955090,3455,3455,3455,3455,0
20230601,124200,215955090,3455,3455,3455,3455,100
20230601,124100,215609590,3455,3455,3455,3455,3
20230601,124000,215599225,3455,3455,3455,3455,2
20230601,123900,215592315,3455,3455,3455,3455,10
20230601,123800,215557765,3460,3460,3460,3460,0
20230601,123700,215557765,3460,3460,3460,3460,0
20230601,123600,215557765,3460,3460,3460,3460,1
20230601,123500,215554305,3460,3460,3460,3460,0
20230601,123400,215554305,3460,3460,3460,3460,0
20230601,123300,215554305,3460,3445,3460,3445,300
20230601,123200,214519305,3445,3445,3445,3445,0
20230601,123100,214519305,3445,3445,3445,3445,273
20230601,123000,213578820,3445,3455,3455,3445,2200
20230601,122900,205999790,3460,3460,3460,3460,2
20230601,122800,205992870,3460,3460,3460,3460,0
20230601,122700,205992870,3460,3460,3460,3460,0
20230601,122600,205992870,3460,3460,3460,3460,2
20230601,122500,205985950,3460,3460,3460,3460,1
20230601,122400,205982490,3465,3445,3465,3445,403
20230601,122300,204594095,3445,3445,3445,3445,200
20230601,122200,203905095,3450,3450,3450,3450,0
20230601,122100,203905095,3450,3450,3450,3450,14
20230601,122000,203856795,3460,3460,3460,3460,6
20230601,121900,203836035,3460,3460,3460,3460,0
20230601,121800,203836035,3460,3460,3460,3460,0
20230601,121700,203836035,3460,3460,3460,3460,0
20230601,121600,203836035,3460,3460,3460,3460,0
20230601,121500,203836035,3460,3460,3460,3460,163
20230601,121400,203272055,3470,3470,3470,3470,0
20230601,121300,203272055,3470,3470,3470,3470,0
20230601,121200,203272055,3470,3470,3470,3470,0
20230601,121100,203272055,3470,3470,3470,3470,0
20230601,121000,203272055,3470,3470,3470,3470,500
20230601,120900,201537055,3450,3450,3450,3450,0
20230601,120800,201537055,3450,3450,3450,3450,70
20230601,120700,201295555,3450,3450,3450,3450,101
20230601,120600,200947105,3450,3450,3450,3450,0
20230601,120500,200947105,3450,3450,3450,3450,0
20230601,120400,200947105,3450,3450,3450,3450,3
20230601,120300,200936755,3450,3450,3450,3450,0
20230601,120200,200936755,3450,3455,3455,3450,400
20230601,120100,199556255,3470,3470,3470,3470,0
20230601,120000,199556255,3470,3470,3470,3470,4
20230601,115900,199542375,3470,3470,3470,3470,0
20230601,115800,199542375,3470,3470,3470,3470,50
20230601,115700,199368875,3455,3455,3455,3455,0
20230601,115600,199368875,3455,3455,3455,3455,0
20230601,115500,199368875,3455,3460,3460,3455,50
20230601,115400,199196100,3460,3460,3460,3460,0
20230601,115300,199196100,3460,3460,3460,3460,0
20230601,115200,199196100,3460,3460,3460,3460,0
20230601,115100,199196100,3460,3460,3460,3460,0
20230601,115000,199196100,3460,3470,3470,3460,135
20230601,114900,198728700,3470,3470,3470,3470,0
20230601,114800,198728700,3470,3470,3470,3470,0
20230601,114700,198728700,3470,3470,3470,3470,0
20230601,114600,198728700,3470,3470,3470,3470,0
20230601,114500,198728700,3470,3470,3470,3470,28
20230601,114400,198631540,3460,3460,3460,3460,0
20230601,114300,198631540,3460,3460,3460,3460,0
20230601,114200,198631540,3460,3460,3460,3460,0
20230601,114100,198631540,3460,3460,3460,3460,17
20230601,114000,198572720,3470,3470,3470,3470,0
20230601,113900,198572720,3470,3470,3470,3470,0
20230601,113800,198572720,3470,3470,3470,3470,0
20230601,113700,198572720,3470,3470,3470,3470,2
20230601,113600,198565780,3470,3470,3470,3470,0
20230601,113500,198565780,3470,3470,3470,3470,0
20230601,113400,198565780,3470,3470,3470,3470,0
20230601,113300,198565780,3470,3470,3470,3470,1
20230601,113200,198562310,3470,3470,3470,3470,0
20230601,113100,198562310,3470,3470,3470,3470,14
20230601,113000,198513730,3470,3460,3470,3460,150
20230601,112900,197994700,3460,3460,3460,3460,23
20230601,112800,197915120,3460,3460,3460,3460,1
20230601,112700,197911660,3460,3460,3460,3460,0
20230601,112600,197911660,3460,3460,3460,3460,0
20230601,112500,197911660,3460,3460,3460,3460,200
20230601,112400,197219660,3460,3460,3460,3460,20
20230601,112300,197150460,3470,3470,3470,3470,0
20230601,112200,197150460,3470,3470,3470,3470,66
20230601,112100,196921440,3470,3470,3470,3470,140
20230601,112000,196435640,3470,3470,3470,3470,0
20230601,111900,196435640,3470,3470,3470,3470,0
20230601,111800,196435640,3470,3470,3470,3470,0
20230601,111700,196435640,3470,3470,3470,3470,90
20230601,111600,196123340,3470,3470,3470,3470,68
20230601,111500,195887380,3470,3470,3470,3470,0
20230601,111400,195887380,3470,3450,3470,3450,241
20230601,111300,195055730,3425,3470,3470,3425,21000
20230601,111200,122507270,3470,3470,3470,3470,0
20230601,111100,122507270,3470,3470,3470,3470,0
20230601,111000,122507270,3470,3470,3470,3470,0
20230601,110900,122507270,3470,3470,3470,3470,0
20230601,110800,122507270,3470,3470,3470,3470,25
20230601,110700,122420520,3470,3470,3470,3470,0
20230601,110600,122420520,3470,3470,3470,3470,1206
20230601,110500,118235700,3465,3465,3465,3465,0
20230601,110400,118235700,3465,3465,3465,3465,0
20230601,110300,118235700,3465,3465,3465,3465,0
20230601,110200,118235700,3465,3470,3470,3465,60
20230601,110100,118027520,3470,3470,3470,3470,0
20230601,110000,118027520,3470,3470,3470,3470,12
20230601,105900,117985880,3470,3470,3470,3470,68
20230601,105800,117749920,3475,3475,3475,3475,0
20230601,105700,117749920,3475,3465,3475,3465,37
20230601,105600,117621365,3470,3470,3470,3470,29
20230601,105500,117520735,3465,3465,3465,3465,0
20230601,105400,117520735,3465,3465,3465,3465,300
20230601,105300,116481235,3465,3465,3465,3465,0
20230601,105200,116481235,3465,3465,3465,3465,21
20230601,105100,116408470,3465,3465,3465,3465,1
20230601,105000,116405005,3465,3465,3465,3465,11
20230601,104900,116366890,3465,3465,3465,3465,0
20230601,104800,116366890,3465,3465,3465,3465,81
20230601,104700,116086225,3465,3465,3465,3465,0
20230601,104600,116086225,3465,3465,3465,3465,0
20230601,104500,116086225,3465,3465,3465,3465,210
20230601,104400,115358575,3475,3475,3475,3475,0
20230601,104300,115358575,3475,3475,3475,3475,0
20230601,104200,115358575,3475,3475,3475,3475,100
20230601,104100,115011075,3465,3465,3465,3465,300
20230601,104000,113971575,3475,3475,3475,3475,0
20230601,103900,113971575,3475,3475,3475,3475,26
20230601,103800,113881225,3475,3475,3475,3475,1
20230601,103700,113877750,3475,3475,3475,3475,0
20230601,103600,113877750,3475,3475,3475,3475,523
20230601,103500,112060325,3465,3465,3465,3465,0
20230601,103400,112060325,3465,3465,3465,3465,8
20230601,103300,112032605,3470,3465,3470,3465,68
20230601,103200,111796700,3460,3460,3460,3460,0
20230601,103100,111796700,3460,3460,3460,3460,400
20230601,103000,110412700,3460,3460,3460,3460,0
20230601,102900,110412700,3460,3460,3460,3460,1244
20230601,102800,106108460,3460,3465,3465,3460,385
20230601,102700,104775885,3460,3465,3465,3460,404
20230601,102600,103377525,3460,3465,3465,3460,930
20230601,102500,100155585,3470,3470,3470,3470,0
20230601,102400,100155585,3470,3470,3470,3470,0
20230601,102300,100155585,3470,3475,3475,3470,111
20230601,102200,99769915,3475,3475,3475,3475,0
20230601,102100,99769915,3475,3460,3480,3460,1480
20230601,102000,94633910,3460,3460,3460,3460,0
20230601,101900,94633910,3460,3460,3460,3460,100
20230601,101800,94287910,3460,3460,3460,3460,4445
20230601,101700,78908210,3460,3460,3460,3460,0
20230601,101600,78908210,3460,3460,3460,3460,310
20230601,101500,77835610,3465,3465,3465,3465,99
20230601,101400,77492575,3470,3470,3470,3470,29
20230601,101300,77391945,3465,3465,3465,3465,50
20230601,101200,77218695,3465,3465,3465,3465,0
20230601,101100,77218695,3465,3465,3465,3465,90
20230601,101000,76906845,3465,3465,3465,3465,1180
20230601,100900,72818145,3465,3465,3465,3465,0
20230601,100800,72818145,3465,3465,3465,3465,500
20230601,100700,71085645,3465,3465,3465,3465,0
20230601,100600,71085645,3465,3470,3470,3465,701
20230601,100500,68656675,3465,3465,3465,3465,0
20230601,100400,68656675,3465,3465,3465,3465,2
20230601,100300,68649745,3465,3465,3465,3465,0
20230601,100200,68649745,3465,3465,3465,3465,0
20230601,100100,68649745,3465,3465,3465,3465,50
20230601,100000,68476495,3465,3465,3465,3465,0
20230601,095900,68476495,3465,3465,3465,3465,3
20230601,095800,68466100,3475,3475,3475,3475,0
20230601,095700,68466100,3475,3475,3475,3475,0
20230601,095600,68466100,3475,3475,3475,3475,415
20230601,095500,67023975,3470,3470,3470,3470,61
20230601,095400,66812305,3465,3465,3465,3465,300
20230601,095300,65772805,3470,3470,3470,3470,120
20230601,095200,65356405,3480,3480,3480,3480,5
20230601,095100,65339005,3480,3480,3480,3480,20
20230601,095000,65269405,3480,3480,3480,3480,2
20230601,094900,65262445,3470,3470,3470,3470,0
20230601,094800,65262445,3470,3470,3470,3470,0
20230601,094700,65262445,3470,3470,3470,3470,1
20230601,094600,65258975,3475,3470,3475,3460,4677
20230601,094500,49032795,3470,3470,3470,3470,0
20230601,094400,49032795,3470,3470,3470,3470,1
20230601,094300,49029325,3470,3475,3475,3470,344
20230601,094200,47835625,3470,3470,3470,3470,0
20230601,094100,47835625,3470,3470,3470,3470,1100
20230601,094000,44018625,3480,3480,3480,3480,106
20230601,093900,43649745,3475,3475,3480,3475,371
20230601,093800,42360180,3480,3480,3480,3480,32
20230601,093700,42248820,3480,3480,3480,3480,100
20230601,093600,41900820,3480,3480,3480,3480,5312
20230601,093500,23415060,3480,3480,3480,3480,118
20230601,093400,23004420,3480,3475,3480,3475,23
20230601,093300,22924390,3480,3480,3480,3480,0
20230601,093200,22924390,3480,3480,3480,3480,9
20230601,093100,22893070,3480,3475,3480,3470,1105
20230601,093000,19058690,3475,3475,3475,3475,150
20230601,092900,18537440,3475,3480,3480,3475,583
20230601,092800,16511215,3495,3495,3495,3495,107
20230601,092700,16137250,3495,3495,3495,3495,0
20230601,092600,16137250,3495,3495,3495,3495,0
20230601,092500,16137250,3495,3495,3495,3495,30
20230601,092400,16032400,3495,3495,3495,3495,1
20230601,092300,16028905,3480,3480,3480,3480,100
20230601,092200,15680905,3480,3480,3480,3480,154
20230601,092100,15144985,3495,3490,3495,3490,232
20230601,092000,14335145,3490,3495,3495,3490,2
20230601,091900,14328160,3480,3480,3480,3480,0
20230601,091800,14328160,3480,3480,3480,3480,50
20230601,091700,14154160,3475,3480,3480,3475,150
20230601,091600,13632660,3480,3480,3480,3480,10
20230601,091500,13597860,3480,3480,3480,3480,485
20230601,091400,11910060,3480,3480,3480,3480,0
20230601,091300,11910060,3480,3480,3480,3480,0
20230601,091200,11910060,3480,3495,3495,3480,677
20230601,091100,9553935,3495,3495,3495,3495,25
20230601,091000,9466560,3485,3480,3485,3480,105
20230601,090900,9100885,3490,3490,3490,3490,1002
20230601,090800,5603905,3480,3490,3490,3480,149
20230601,090700,5084385,3495,3495,3495,3495,1
20230601,090600,5080890,3475,3475,3475,3475,0
20230601,090500,5080890,3475,3475,3475,3475,666
20230601,090400,2766540,3495,3495,3495,3495,328
20230601,090300,1620180,3480,3495,3495,3480,101
20230601,090200,1267200,3495,3495,3495,3495,0
20230601,090100,1267200,3495,3500,3500,3495,51
20230601,090000,1088950,3490,3510,3510,3490,312