KissMeData/208640/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212900,51650111,518,518,518,518,754
20230601,212800,51650111,518,518,518,518,0
20230601,212700,51650111,518,518,518,518,0
20230601,212600,51650111,518,518,518,518,0
20230601,212500,51650111,518,518,518,518,0
20230601,212400,51650111,518,518,518,518,0
20230601,212300,51650111,518,518,518,518,0
20230601,212200,51650111,518,518,518,518,0
20230601,212100,51650111,518,518,518,518,0
20230601,212000,51650111,518,518,518,518,0
20230601,211900,51650111,518,518,518,518,0
20230601,211800,51650111,518,518,518,518,0
20230601,211700,51650111,518,518,518,518,0
20230601,211600,51650111,518,518,518,518,0
20230601,211500,51650111,518,518,518,518,0
20230601,211400,51650111,518,518,518,518,0
20230601,211300,51650111,518,518,518,518,0
20230601,211200,51650111,518,518,518,518,0
20230601,211100,51650111,518,518,518,518,0
20230601,211000,51650111,518,518,518,518,0
20230601,210900,51650111,518,518,518,518,0
20230601,210800,51650111,518,518,518,518,0
20230601,210700,51650111,518,518,518,518,0
20230601,210600,51650111,518,518,518,518,0
20230601,210500,51650111,518,518,518,518,0
20230601,210400,51650111,518,518,518,518,0
20230601,210300,51650111,518,518,518,518,0
20230601,210200,51650111,518,518,518,518,0
20230601,210100,51650111,518,518,518,518,0
20230601,210000,51650111,518,518,518,518,0
20230601,205900,51650111,518,518,518,518,754
20230601,205800,51650111,518,518,518,518,0
20230601,205700,51650111,518,518,518,518,0
20230601,205600,51650111,518,518,518,518,0
20230601,205500,51650111,518,518,518,518,0
20230601,205400,51650111,518,518,518,518,0
20230601,205300,51650111,518,518,518,518,0
20230601,205200,51650111,518,518,518,518,0
20230601,205100,51650111,518,518,518,518,0
20230601,205000,51650111,518,518,518,518,0
20230601,204900,51650111,518,518,518,518,0
20230601,204800,51650111,518,518,518,518,0
20230601,204700,51650111,518,518,518,518,0
20230601,204600,51650111,518,518,518,518,0
20230601,204500,51650111,518,518,518,518,0
20230601,204400,51650111,518,518,518,518,0
20230601,204300,51650111,518,518,518,518,0
20230601,204200,51650111,518,518,518,518,0
20230601,204100,51650111,518,518,518,518,0
20230601,204000,51650111,518,518,518,518,0
20230601,203900,51650111,518,518,518,518,0
20230601,203800,51650111,518,518,518,518,0
20230601,203700,51650111,518,518,518,518,0
20230601,203600,51650111,518,518,518,518,0
20230601,203500,51650111,518,518,518,518,0
20230601,203400,51650111,518,518,518,518,0
20230601,203300,51650111,518,518,518,518,0
20230601,203200,51650111,518,518,518,518,0
20230601,203100,51650111,518,518,518,518,0
20230601,203000,51650111,518,518,518,518,0
20230601,202900,51650111,518,518,518,518,754
20230601,202800,51650111,518,518,518,518,0
20230601,202700,51650111,518,518,518,518,0
20230601,202600,51650111,518,518,518,518,0
20230601,202500,51650111,518,518,518,518,0
20230601,202400,51650111,518,518,518,518,0
20230601,202300,51650111,518,518,518,518,0
20230601,202200,51650111,518,518,518,518,0
20230601,202100,51650111,518,518,518,518,0
20230601,202000,51650111,518,518,518,518,0
20230601,201900,51650111,518,518,518,518,0
20230601,201800,51650111,518,518,518,518,0
20230601,201700,51650111,518,518,518,518,0
20230601,201600,51650111,518,518,518,518,0
20230601,201500,51650111,518,518,518,518,0
20230601,201400,51650111,518,518,518,518,0
20230601,201300,51650111,518,518,518,518,0
20230601,201200,51650111,518,518,518,518,0
20230601,201100,51650111,518,518,518,518,0
20230601,201000,51650111,518,518,518,518,0
20230601,200900,51650111,518,518,518,518,0
20230601,200800,51650111,518,518,518,518,0
20230601,200700,51650111,518,518,518,518,0
20230601,200600,51650111,518,518,518,518,0
20230601,200500,51650111,518,518,518,518,0
20230601,200400,51650111,518,518,518,518,0
20230601,200300,51650111,518,518,518,518,0
20230601,200200,51650111,518,518,518,518,0
20230601,200100,51650111,518,518,518,518,0
20230601,200000,51650111,518,518,518,518,0
20230601,195900,51650111,518,518,518,518,754
20230601,195800,51650111,518,518,518,518,0
20230601,195700,51650111,518,518,518,518,0
20230601,195600,51650111,518,518,518,518,0
20230601,195500,51650111,518,518,518,518,0
20230601,195400,51650111,518,518,518,518,0
20230601,195300,51650111,518,518,518,518,0
20230601,195200,51650111,518,518,518,518,0
20230601,195100,51650111,518,518,518,518,0
20230601,195000,51650111,518,518,518,518,0
20230601,194900,51650111,518,518,518,518,0
20230601,194800,51650111,518,518,518,518,0
20230601,194700,51650111,518,518,518,518,0
20230601,194600,51650111,518,518,518,518,0
20230601,194500,51650111,518,518,518,518,0
20230601,194400,51650111,518,518,518,518,0
20230601,194300,51650111,518,518,518,518,0
20230601,194200,51650111,518,518,518,518,0
20230601,194100,51650111,518,518,518,518,0
20230601,194000,51650111,518,518,518,518,0
20230601,193900,51650111,518,518,518,518,0
20230601,193800,51650111,518,518,518,518,0
20230601,193700,51650111,518,518,518,518,0
20230601,193600,51650111,518,518,518,518,0
20230601,193500,51650111,518,518,518,518,0
20230601,193400,51650111,518,518,518,518,0
20230601,193300,51650111,518,518,518,518,0
20230601,193200,51650111,518,518,518,518,0
20230601,193100,51650111,518,518,518,518,0
20230601,193000,51650111,518,518,518,518,0
20230601,192900,51650111,518,518,518,518,754
20230601,192800,51650111,518,518,518,518,0
20230601,192700,51650111,518,518,518,518,0
20230601,192600,51650111,518,518,518,518,0
20230601,192500,51650111,518,518,518,518,0
20230601,192400,51650111,518,518,518,518,0
20230601,192300,51650111,518,518,518,518,0
20230601,192200,51650111,518,518,518,518,0
20230601,192100,51650111,518,518,518,518,0
20230601,192000,51650111,518,518,518,518,0
20230601,191900,51650111,518,518,518,518,0
20230601,191800,51650111,518,518,518,518,0
20230601,191700,51650111,518,518,518,518,0
20230601,191600,51650111,518,518,518,518,0
20230601,191500,51650111,518,518,518,518,0
20230601,191400,51650111,518,518,518,518,0
20230601,191300,51650111,518,518,518,518,0
20230601,191200,51650111,518,518,518,518,0
20230601,191100,51650111,518,518,518,518,0
20230601,191000,51650111,518,518,518,518,0
20230601,190900,51650111,518,518,518,518,0
20230601,190800,51650111,518,518,518,518,0
20230601,190700,51650111,518,518,518,518,0
20230601,190600,51650111,518,518,518,518,0
20230601,190500,51650111,518,518,518,518,0
20230601,190400,51650111,518,518,518,518,0
20230601,190300,51650111,518,518,518,518,0
20230601,190200,51650111,518,518,518,518,0
20230601,190100,51650111,518,518,518,518,0
20230601,190000,51650111,518,518,518,518,0
20230601,185900,51650111,518,518,518,518,754
20230601,185800,51650111,518,518,518,518,0
20230601,185700,51650111,518,518,518,518,0
20230601,185600,51650111,518,518,518,518,0
20230601,185500,51650111,518,518,518,518,0
20230601,185400,51650111,518,518,518,518,0
20230601,185300,51650111,518,518,518,518,0
20230601,185200,51650111,518,518,518,518,0
20230601,185100,51650111,518,518,518,518,0
20230601,185000,51650111,518,518,518,518,0
20230601,184900,51650111,518,518,518,518,0
20230601,184800,51650111,518,518,518,518,0
20230601,184700,51650111,518,518,518,518,0
20230601,184600,51650111,518,518,518,518,0
20230601,184500,51650111,518,518,518,518,0
20230601,184400,51650111,518,518,518,518,0
20230601,184300,51650111,518,518,518,518,0
20230601,184200,51650111,518,518,518,518,0
20230601,184100,51650111,518,518,518,518,0
20230601,184000,51650111,518,518,518,518,0
20230601,183900,51650111,518,518,518,518,0
20230601,183800,51650111,518,518,518,518,0
20230601,183700,51650111,518,518,518,518,0
20230601,183600,51650111,518,518,518,518,0
20230601,183500,51650111,518,518,518,518,0
20230601,183400,51650111,518,518,518,518,0
20230601,183300,51650111,518,518,518,518,0
20230601,183200,51650111,518,518,518,518,0
20230601,183100,51650111,518,518,518,518,0
20230601,183000,51650111,518,518,518,518,0
20230601,182900,51650111,518,518,518,518,754
20230601,182800,51650111,518,518,518,518,0
20230601,182700,51650111,518,518,518,518,0
20230601,182600,51650111,518,518,518,518,0
20230601,182500,51650111,518,518,518,518,0
20230601,182400,51650111,518,518,518,518,0
20230601,182300,51650111,518,518,518,518,0
20230601,182200,51650111,518,518,518,518,0
20230601,182100,51650111,518,518,518,518,0
20230601,182000,51650111,518,518,518,518,0
20230601,181900,51650111,518,518,518,518,0
20230601,181800,51650111,518,518,518,518,0
20230601,181700,51650111,518,518,518,518,0
20230601,181600,51650111,518,518,518,518,0
20230601,181500,51650111,518,518,518,518,0
20230601,181400,51650111,518,518,518,518,0
20230601,181300,51650111,518,518,518,518,0
20230601,181200,51650111,518,518,518,518,0
20230601,181100,51650111,518,518,518,518,0
20230601,181000,51650111,518,518,518,518,0
20230601,180900,51650111,518,518,518,518,0
20230601,180800,51650111,518,518,518,518,0
20230601,180700,51650111,518,518,518,518,0
20230601,180600,51650111,518,518,518,518,0
20230601,180500,51650111,518,518,518,518,0
20230601,180400,51650111,518,518,518,518,0
20230601,180300,51650111,518,518,518,518,0
20230601,180200,51650111,518,518,518,518,0
20230601,180100,51650111,518,518,518,518,0
20230601,180000,51650111,518,518,518,518,0
20230601,175900,51650111,518,518,518,518,754
20230601,175800,51650111,518,518,518,518,0
20230601,175700,51650111,518,518,518,518,0
20230601,175600,51650111,518,518,518,518,0
20230601,175500,51650111,518,518,518,518,0
20230601,175400,51650111,518,518,518,518,0
20230601,175300,51650111,518,518,518,518,0
20230601,175200,51650111,518,518,518,518,0
20230601,175100,51650111,518,518,518,518,0
20230601,175000,51650111,518,518,518,518,0
20230601,174900,51650111,518,518,518,518,0
20230601,174800,51650111,518,518,518,518,0
20230601,174700,51650111,518,518,518,518,0
20230601,174600,51650111,518,518,518,518,0
20230601,174500,51650111,518,518,518,518,0
20230601,174400,51650111,518,518,518,518,0
20230601,174300,51650111,518,518,518,518,0
20230601,174200,51650111,518,518,518,518,0
20230601,174100,51650111,518,518,518,518,0
20230601,174000,51650111,518,518,518,518,0
20230601,173900,51650111,518,518,518,518,0
20230601,173800,51650111,518,518,518,518,0
20230601,173700,51650111,518,518,518,518,0
20230601,173600,51650111,518,518,518,518,0
20230601,173500,51650111,518,518,518,518,0
20230601,173400,51650111,518,518,518,518,0
20230601,173300,51650111,518,518,518,518,0
20230601,173200,51650111,518,518,518,518,0
20230601,173100,51650111,518,518,518,518,0
20230601,173000,51650111,518,518,518,518,0
20230601,172900,51650111,518,518,518,518,754
20230601,172800,51650111,518,518,518,518,0
20230601,172700,51650111,518,518,518,518,0
20230601,172600,51650111,518,518,518,518,0
20230601,172500,51650111,518,518,518,518,0
20230601,172400,51650111,518,518,518,518,0
20230601,172300,51650111,518,518,518,518,0
20230601,172200,51650111,518,518,518,518,0
20230601,172100,51650111,518,518,518,518,0
20230601,172000,51650111,518,518,518,518,0
20230601,171900,51650111,518,518,518,518,0
20230601,171800,51650111,518,518,518,518,0
20230601,171700,51650111,518,518,518,518,0
20230601,171600,51650111,518,518,518,518,0
20230601,171500,51650111,518,518,518,518,0
20230601,171400,51650111,518,518,518,518,0
20230601,171300,51650111,518,518,518,518,0
20230601,171200,51650111,518,518,518,518,0
20230601,171100,51650111,518,518,518,518,0
20230601,171000,51650111,518,518,518,518,0
20230601,170900,51650111,518,518,518,518,0
20230601,170800,51650111,518,518,518,518,0
20230601,170700,51650111,518,518,518,518,0
20230601,170600,51650111,518,518,518,518,0
20230601,170500,51650111,518,518,518,518,0
20230601,170400,51650111,518,518,518,518,0
20230601,170300,51650111,518,518,518,518,0
20230601,170200,51650111,518,518,518,518,0
20230601,170100,51650111,518,518,518,518,0
20230601,170000,51650111,518,518,518,518,0
20230601,165900,51650111,518,518,518,518,754
20230601,165800,51650111,518,518,518,518,0
20230601,165700,51650111,518,518,518,518,0
20230601,165600,51650111,518,518,518,518,0
20230601,165500,51650111,518,518,518,518,0
20230601,165400,51650111,518,518,518,518,0
20230601,165300,51650111,518,518,518,518,0
20230601,165200,51650111,518,518,518,518,0
20230601,165100,51650111,518,518,518,518,0
20230601,165000,51650111,518,518,518,518,0
20230601,164900,51650111,518,518,518,518,0
20230601,164800,51650111,518,518,518,518,0
20230601,164700,51650111,518,518,518,518,0
20230601,164600,51650111,518,518,518,518,0
20230601,164500,51650111,518,518,518,518,0
20230601,164400,51650111,518,518,518,518,0
20230601,164300,51650111,518,518,518,518,0
20230601,164200,51650111,518,518,518,518,0
20230601,164100,51650111,518,518,518,518,0
20230601,164000,51650111,518,518,518,518,0
20230601,163900,51650111,518,518,518,518,0
20230601,163800,51650111,518,518,518,518,0
20230601,163700,51650111,518,518,518,518,0
20230601,163600,51650111,518,518,518,518,0
20230601,163500,51650111,518,518,518,518,0
20230601,163400,51650111,518,518,518,518,0
20230601,163300,51650111,518,518,518,518,0
20230601,163200,51650111,518,518,518,518,0
20230601,163100,51650111,518,518,518,518,0
20230601,163000,51650111,518,518,518,518,0
20230601,162900,51650111,518,518,518,518,754
20230601,162800,51650111,518,518,518,518,0
20230601,162700,51650111,518,518,518,518,0
20230601,162600,51650111,518,518,518,518,0
20230601,162500,51650111,518,518,518,518,0
20230601,162400,51650111,518,518,518,518,0
20230601,162300,51650111,518,518,518,518,0
20230601,162200,51650111,518,518,518,518,0
20230601,162100,51650111,518,518,518,518,0
20230601,162000,51650111,518,518,518,518,0
20230601,161900,51650111,518,518,518,518,0
20230601,161800,51650111,518,518,518,518,0
20230601,161700,51650111,518,518,518,518,0
20230601,161600,51650111,518,518,518,518,0
20230601,161500,51650111,518,518,518,518,0
20230601,161400,51650111,518,518,518,518,0
20230601,161300,51650111,518,518,518,518,0
20230601,161200,51650111,518,518,518,518,0
20230601,161100,51650111,518,518,518,518,0
20230601,161000,51650111,518,518,518,518,0
20230601,160900,51650111,518,518,518,518,0
20230601,160800,51650111,518,518,518,518,0
20230601,160700,51650111,518,518,518,518,0
20230601,160600,51650111,518,518,518,518,0
20230601,160500,51650111,518,518,518,518,0
20230601,160400,51650111,518,518,518,518,0
20230601,160300,51650111,518,518,518,518,0
20230601,160200,51650111,518,518,518,518,0
20230601,160100,51650111,518,518,518,518,0
20230601,160000,51650111,518,518,518,518,0
20230601,155900,51650111,518,518,518,518,754
20230601,155800,51650111,518,518,518,518,0
20230601,155700,51650111,518,518,518,518,0
20230601,155600,51650111,518,518,518,518,0
20230601,155500,51650111,518,518,518,518,0
20230601,155400,51650111,518,518,518,518,0
20230601,155300,51650111,518,518,518,518,0
20230601,155200,51650111,518,518,518,518,0
20230601,155100,51650111,518,518,518,518,0
20230601,155000,51650111,518,518,518,518,0
20230601,154900,51650111,518,518,518,518,0
20230601,154800,51650111,518,518,518,518,0
20230601,154700,51650111,518,518,518,518,0
20230601,154600,51650111,518,518,518,518,0
20230601,154500,51650111,518,518,518,518,0
20230601,154400,51650111,518,518,518,518,0
20230601,154300,51650111,518,518,518,518,0
20230601,154200,51650111,518,518,518,518,0
20230601,154100,51650111,518,518,518,518,0
20230601,154000,51650111,518,518,518,518,0
20230601,153900,51650111,518,518,518,518,0
20230601,153800,51650111,518,518,518,518,0
20230601,153700,51650111,518,518,518,518,0
20230601,153600,51650111,518,518,518,518,0
20230601,153500,51650111,518,518,518,518,0
20230601,153400,51650111,518,518,518,518,0
20230601,153300,51650111,518,518,518,518,0
20230601,153200,51650111,518,518,518,518,0
20230601,153100,51650111,518,518,518,518,0
20230601,153000,51650111,518,518,518,518,754
20230601,152900,51259539,518,518,518,518,0
20230601,152800,51259539,518,518,518,518,0
20230601,152700,51259539,518,518,518,518,0
20230601,152600,51259539,518,518,518,518,0
20230601,152500,51259539,518,518,518,518,0
20230601,152400,51259539,518,518,518,518,0
20230601,152300,51259539,518,518,518,518,0
20230601,152200,51259539,518,518,518,518,0
20230601,152100,51259539,518,518,518,518,0
20230601,152000,51259539,518,518,518,518,0
20230601,151900,51259539,518,518,518,518,0
20230601,151800,51259539,518,518,518,518,0
20230601,151700,51259539,518,518,518,518,0
20230601,151600,51259539,518,518,518,518,4
20230601,151500,51257467,517,517,517,517,1
20230601,151400,51256950,517,517,517,517,0
20230601,151300,51256950,517,517,517,517,0
20230601,151200,51256950,517,517,517,517,1000
20230601,151100,50739950,517,517,517,517,1
20230601,151000,50739433,515,515,515,515,0
20230601,150900,50739433,515,515,515,515,0
20230601,150800,50739433,515,515,515,515,6
20230601,150700,50736343,516,516,516,516,0
20230601,150600,50736343,516,516,516,516,0
20230601,150500,50736343,516,516,516,516,0
20230601,150400,50736343,516,516,516,516,1941
20230601,150300,49734787,517,517,517,517,0
20230601,150200,49734787,517,517,517,517,0
20230601,150100,49734787,517,517,517,517,0
20230601,150000,49734787,517,517,517,517,0
20230601,145900,49734787,517,517,517,517,0
20230601,145800,49734787,517,517,517,517,1
20230601,145700,49734270,517,517,517,517,1
20230601,145600,49733753,517,517,517,517,0
20230601,145500,49733753,517,517,517,517,3
20230601,145400,49732202,516,516,516,516,0
20230601,145300,49732202,516,516,516,516,0
20230601,145200,49732202,516,516,516,516,0
20230601,145100,49732202,516,516,516,516,0
20230601,145000,49732202,516,516,516,516,0
20230601,144900,49732202,516,516,516,516,5000
20230601,144800,47152202,518,518,518,518,0
20230601,144700,47152202,518,518,518,518,0
20230601,144600,47152202,518,518,518,518,0
20230601,144500,47152202,518,517,518,517,102
20230601,144400,47099466,518,518,518,518,0
20230601,144300,47099466,518,518,518,518,0
20230601,144200,47099466,518,518,518,518,0
20230601,144100,47099466,518,518,518,518,0
20230601,144000,47099466,518,518,518,518,0
20230601,143900,47099466,518,518,518,518,10
20230601,143800,47094286,517,517,517,517,1018
20230601,143700,46567980,517,517,517,517,2000
20230601,143600,45533980,517,517,517,517,965
20230601,143500,45035075,518,518,518,518,0
20230601,143400,45035075,518,518,518,518,0
20230601,143300,45035075,518,518,518,518,0
20230601,143200,45035075,518,518,518,518,1
20230601,143100,45034557,518,518,518,518,0
20230601,143000,45034557,518,518,518,518,0
20230601,142900,45034557,518,518,518,518,0
20230601,142800,45034557,518,518,518,518,0
20230601,142700,45034557,518,518,518,518,0
20230601,142600,45034557,518,518,518,518,0
20230601,142500,45034557,518,517,518,517,790
20230601,142400,44625786,517,517,517,517,0
20230601,142300,44625786,517,517,517,517,0
20230601,142200,44625786,517,517,517,517,0
20230601,142100,44625786,517,517,517,517,0
20230601,142000,44625786,517,517,517,517,0
20230601,141900,44625786,517,517,517,517,0
20230601,141800,44625786,517,517,517,517,0
20230601,141700,44625786,517,517,517,517,498
20230601,141600,44368320,517,517,517,517,0
20230601,141500,44368320,517,517,517,517,311
20230601,141400,44207533,518,518,518,518,0
20230601,141300,44207533,518,518,518,518,0
20230601,141200,44207533,518,518,518,518,0
20230601,141100,44207533,518,518,518,518,0
20230601,141000,44207533,518,518,518,518,0
20230601,140900,44207533,518,518,518,518,0
20230601,140800,44207533,518,518,518,518,0
20230601,140700,44207533,518,518,518,518,1
20230601,140600,44207015,518,518,518,518,4
20230601,140500,44204943,518,518,518,518,1
20230601,140400,44204425,517,517,517,517,0
20230601,140300,44204425,517,517,517,517,0
20230601,140200,44204425,517,517,517,517,0
20230601,140100,44204425,517,517,517,517,0
20230601,140000,44204425,517,517,517,517,0
20230601,135900,44204425,517,516,517,516,2
20230601,135800,44203392,517,517,517,516,11
20230601,135700,44197706,517,517,517,517,32
20230601,135600,44181162,515,515,515,515,0
20230601,135500,44181162,515,515,515,515,210
20230601,135400,44073012,516,516,516,516,48
20230601,135300,44048244,516,516,516,516,0
20230601,135200,44048244,516,516,516,516,0
20230601,135100,44048244,516,516,516,516,0
20230601,135000,44048244,516,516,516,516,0
20230601,134900,44048244,516,516,516,516,0
20230601,134800,44048244,516,516,516,516,250
20230601,134700,43919244,517,517,517,517,0
20230601,134600,43919244,517,517,517,517,0
20230601,134500,43919244,517,517,517,517,0
20230601,134400,43919244,517,517,517,517,1
20230601,134300,43918727,518,518,518,518,0
20230601,134200,43918727,518,518,518,518,0
20230601,134100,43918727,518,518,518,518,0
20230601,134000,43918727,518,518,518,518,0
20230601,133900,43918727,518,518,518,518,0
20230601,133800,43918727,518,518,518,518,0
20230601,133700,43918727,518,518,518,518,0
20230601,133600,43918727,518,518,518,518,0
20230601,133500,43918727,518,518,518,518,0
20230601,133400,43918727,518,518,518,518,0
20230601,133300,43918727,518,518,518,518,1000
20230601,133200,43400727,518,518,518,518,1
20230601,133100,43400209,518,518,518,518,0
20230601,133000,43400209,518,518,518,518,0
20230601,132900,43400209,518,518,518,518,0
20230601,132800,43400209,518,518,518,518,0
20230601,132700,43400209,518,518,518,518,0
20230601,132600,43400209,518,518,518,518,0
20230601,132500,43400209,518,518,518,518,144
20230601,132400,43325617,517,517,517,517,0
20230601,132300,43325617,517,517,517,517,0
20230601,132200,43325617,517,517,517,517,0
20230601,132100,43325617,517,517,517,517,1
20230601,132000,43325100,517,517,517,517,0
20230601,131900,43325100,517,517,517,517,0
20230601,131800,43325100,517,517,517,517,4
20230601,131700,43323032,518,518,518,518,3
20230601,131600,43321478,518,518,518,518,0
20230601,131500,43321478,518,518,518,518,216
20230601,131400,43209590,518,516,518,516,15
20230601,131300,43201839,515,515,515,515,2
20230601,131200,43200809,515,515,515,515,1519
20230601,131100,42418524,514,514,514,514,0
20230601,131000,42418524,514,514,514,514,571
20230601,130900,42125030,515,516,516,515,964
20230601,130800,41628550,518,518,518,518,0
20230601,130700,41628550,518,518,518,518,0
20230601,130600,41628550,518,518,518,518,0
20230601,130500,41628550,518,518,518,518,0
20230601,130400,41628550,518,518,518,518,0
20230601,130300,41628550,518,518,518,518,36
20230601,130200,41609902,519,519,519,519,0
20230601,130100,41609902,519,519,519,519,0
20230601,130000,41609902,519,519,519,519,0
20230601,125900,41609902,519,519,519,519,0
20230601,125800,41609902,519,519,519,519,19
20230601,125700,41600041,519,519,519,519,0
20230601,125600,41600041,519,519,519,519,0
20230601,125500,41600041,519,519,519,519,0
20230601,125400,41600041,519,519,519,519,0
20230601,125300,41600041,519,519,519,519,0
20230601,125200,41600041,519,519,519,519,0
20230601,125100,41600041,519,519,519,519,0
20230601,125000,41600041,519,519,519,519,193
20230601,124900,41499874,518,518,518,518,0
20230601,124800,41499874,518,518,518,518,0
20230601,124700,41499874,518,518,518,518,0
20230601,124600,41499874,518,518,518,518,4
20230601,124500,41497802,519,519,519,519,0
20230601,124400,41497802,519,519,519,519,0
20230601,124300,41497802,519,519,519,519,100
20230601,124200,41445902,519,519,519,519,0
20230601,124100,41445902,519,519,519,519,0
20230601,124000,41445902,519,519,519,519,254
20230601,123900,41314076,519,519,519,519,0
20230601,123800,41314076,519,519,519,519,0
20230601,123700,41314076,519,519,519,519,0
20230601,123600,41314076,519,519,519,519,0
20230601,123500,41314076,519,519,519,519,1
20230601,123400,41313557,518,518,518,518,0
20230601,123300,41313557,518,518,518,518,0
20230601,123200,41313557,518,518,518,518,0
20230601,123100,41313557,518,518,518,518,0
20230601,123000,41313557,518,518,518,518,5
20230601,122900,41310967,518,518,518,518,48
20230601,122800,41286103,518,518,518,518,0
20230601,122700,41286103,518,518,518,518,57
20230601,122600,41256577,519,519,519,519,0
20230601,122500,41256577,519,519,519,519,0
20230601,122400,41256577,519,519,519,519,0
20230601,122300,41256577,519,518,519,518,6000
20230601,122200,38142797,519,519,519,519,6006
20230601,122100,35025683,519,519,519,519,4
20230601,122000,35023607,519,519,519,519,0
20230601,121900,35023607,519,519,519,519,0
20230601,121800,35023607,519,519,519,519,0
20230601,121700,35023607,519,519,519,519,0
20230601,121600,35023607,519,519,519,519,1
20230601,121500,35023088,519,519,519,519,0
20230601,121400,35023088,519,516,519,516,6005
20230601,121300,31909684,515,515,515,515,0
20230601,121200,31909684,515,515,515,515,0
20230601,121100,31909684,515,515,515,515,0
20230601,121000,31909684,515,515,515,515,0
20230601,120900,31909684,515,515,515,515,0
20230601,120800,31909684,515,515,515,515,0
20230601,120700,31909684,515,515,515,515,0
20230601,120600,31909684,515,515,515,515,0
20230601,120500,31909684,515,515,515,515,1203
20230601,120400,31290139,515,515,515,515,0
20230601,120300,31290139,515,515,515,515,0
20230601,120200,31290139,515,515,515,515,0
20230601,120100,31290139,515,515,515,515,163
20230601,120000,31206194,515,515,515,515,0
20230601,115900,31206194,515,515,515,515,139
20230601,115800,31134609,515,515,515,515,0
20230601,115700,31134609,515,515,515,515,0
20230601,115600,31134609,515,515,515,515,0
20230601,115500,31134609,515,515,515,515,0
20230601,115400,31134609,515,515,515,515,1831
20230601,115300,30191644,515,515,515,515,1953
20230601,115200,29185849,515,515,515,515,0
20230601,115100,29185849,515,515,515,515,0
20230601,115000,29185849,515,515,515,515,0
20230601,114900,29185849,515,515,515,515,0
20230601,114800,29185849,515,515,515,515,0
20230601,114700,29185849,515,515,515,515,0
20230601,114600,29185849,515,515,515,515,700
20230601,114500,28825349,515,515,515,515,784
20230601,114400,28421589,516,516,516,516,0
20230601,114300,28421589,516,516,516,516,1
20230601,114200,28421073,516,516,516,516,177
20230601,114100,28329741,516,516,516,516,323
20230601,114000,28163073,516,516,516,516,0
20230601,113900,28163073,516,516,516,516,0
20230601,113800,28163073,516,516,516,516,0
20230601,113700,28163073,516,516,516,516,0
20230601,113600,28163073,516,516,516,516,0
20230601,113500,28163073,516,516,516,516,0
20230601,113400,28163073,516,516,516,516,2
20230601,113300,28162041,515,515,515,515,0
20230601,113200,28162041,515,515,515,515,3889
20230601,113100,26159206,515,515,515,515,0
20230601,113000,26159206,515,515,515,515,0
20230601,112900,26159206,515,515,515,515,1
20230601,112800,26158691,516,516,516,516,0
20230601,112700,26158691,516,516,516,516,683
20230601,112600,25806263,516,516,516,516,43
20230601,112500,25784075,514,514,514,514,0
20230601,112400,25784075,514,514,514,514,0
20230601,112300,25784075,514,514,514,514,48
20230601,112200,25759403,514,514,514,514,10
20230601,112100,25754263,514,514,514,514,0
20230601,112000,25754263,514,514,514,514,500
20230601,111900,25497263,514,514,514,514,0
20230601,111800,25497263,514,514,514,514,0
20230601,111700,25497263,514,516,516,514,800
20230601,111600,25085751,517,517,517,517,0
20230601,111500,25085751,517,517,517,517,0
20230601,111400,25085751,517,517,517,517,0
20230601,111300,25085751,517,516,517,516,93
20230601,111200,25037758,516,516,516,516,0
20230601,111100,25037758,516,516,516,516,0
20230601,111000,25037758,516,516,516,516,0
20230601,110900,25037758,516,516,516,516,1
20230601,110800,25037242,517,517,517,517,0
20230601,110700,25037242,517,517,517,517,0
20230601,110600,25037242,517,517,517,517,0
20230601,110500,25037242,517,517,517,517,300
20230601,110400,24882142,517,517,517,517,0
20230601,110300,24882142,517,517,517,517,0
20230601,110200,24882142,517,517,517,517,0
20230601,110100,24882142,517,517,517,517,0
20230601,110000,24882142,517,517,517,517,0
20230601,105900,24882142,517,517,517,517,0
20230601,105800,24882142,517,517,517,517,14
20230601,105700,24874904,517,517,517,517,0
20230601,105600,24874904,517,517,517,517,15
20230601,105500,24867149,517,515,517,515,119
20230601,105400,24805628,517,517,517,517,0
20230601,105300,24805628,517,517,517,517,200
20230601,105200,24702228,517,516,517,516,32
20230601,105100,24685688,517,517,517,517,80
20230601,105000,24644328,517,516,517,516,7
20230601,104900,24640711,517,517,517,517,0
20230601,104800,24640711,517,516,517,516,59
20230601,104700,24610235,517,517,517,517,0
20230601,104600,24610235,517,517,517,517,0
20230601,104500,24610235,517,517,517,517,0
20230601,104400,24610235,517,517,517,517,0
20230601,104300,24610235,517,517,517,517,0
20230601,104200,24610235,517,517,517,517,683
20230601,104100,24257124,517,517,517,517,73
20230601,104000,24219383,517,517,517,517,0
20230601,103900,24219383,517,517,517,517,13270
20230601,103800,17358793,517,517,517,517,7
20230601,103700,17355174,517,517,517,517,0
20230601,103600,17355174,517,517,517,517,0
20230601,103500,17355174,517,517,517,517,3
20230601,103400,17353623,517,517,517,517,1
20230601,103300,17353106,518,518,518,518,0
20230601,103200,17353106,518,518,518,518,0
20230601,103100,17353106,518,518,518,518,0
20230601,103000,17353106,518,518,518,518,0
20230601,102900,17353106,518,516,518,516,35
20230601,102800,17335024,516,516,516,516,0
20230601,102700,17335024,516,516,516,516,0
20230601,102600,17335024,516,516,516,516,400
20230601,102500,17128624,512,512,512,512,0
20230601,102400,17128624,512,512,512,512,0
20230601,102300,17128624,512,512,512,512,0
20230601,102200,17128624,512,512,512,512,0
20230601,102100,17128624,512,512,512,512,2066
20230601,102000,16070832,513,513,513,513,1
20230601,101900,16070319,513,513,513,513,31
20230601,101800,16054416,513,513,513,513,0
20230601,101700,16054416,513,513,513,513,10
20230601,101600,16049286,513,513,513,513,0
20230601,101500,16049286,513,513,513,513,7
20230601,101400,16045695,513,513,513,513,6
20230601,101300,16042617,513,513,513,513,0
20230601,101200,16042617,513,513,513,513,1120
20230601,101100,15468057,514,514,514,514,600
20230601,101000,15159657,514,514,514,514,0
20230601,100900,15159657,514,514,514,514,0
20230601,100800,15159657,514,514,514,514,0
20230601,100700,15159657,514,514,514,514,0
20230601,100600,15159657,514,514,514,514,0
20230601,100500,15159657,514,514,514,514,348
20230601,100400,14980785,516,516,516,516,49
20230601,100300,14955501,512,512,512,512,0
20230601,100200,14955501,512,512,512,512,1083
20230601,100100,14401005,512,512,512,512,0
20230601,100000,14401005,512,512,512,512,2
20230601,095900,14399981,512,512,512,512,0
20230601,095800,14399981,512,512,512,512,0
20230601,095700,14399981,512,512,512,512,78
20230601,095600,14360045,512,512,512,512,0
20230601,095500,14360045,512,512,512,512,0
20230601,095400,14360045,512,511,512,511,2000
20230601,095300,13337227,511,511,511,511,0
20230601,095200,13337227,511,511,511,511,351
20230601,095100,13157866,511,511,511,511,0
20230601,095000,13157866,511,511,511,511,633
20230601,094900,12834403,511,511,511,511,120
20230601,094800,12773083,511,511,511,511,13828
20230601,094700,5706975,511,511,511,511,170
20230601,094600,5620105,511,511,511,511,166
20230601,094500,5535279,511,514,514,511,3396
20230601,094400,3795711,515,515,515,515,0
20230601,094300,3795711,515,515,515,515,0
20230601,094200,3795711,515,515,515,515,0
20230601,094100,3795711,515,514,515,514,14
20230601,094000,3788510,515,514,515,514,212
20230601,093900,3679337,514,515,515,514,49
20230601,093800,3654105,515,515,515,515,50
20230601,093700,3628355,515,515,515,515,0
20230601,093600,3628355,515,515,515,515,17
20230601,093500,3619600,515,514,515,514,29
20230601,093400,3604669,515,515,515,515,503
20230601,093300,3345624,515,515,515,515,0
20230601,093200,3345624,515,515,515,515,211
20230601,093100,3236959,515,514,515,514,2
20230601,093000,3235930,515,515,515,515,0
20230601,092900,3235930,515,515,515,515,39
20230601,092800,3215845,515,515,515,515,1
20230601,092700,3215330,515,515,515,515,6
20230601,092600,3212240,514,514,514,514,1
20230601,092500,3211726,514,514,514,514,0
20230601,092400,3211726,514,514,514,514,243
20230601,092300,3086824,514,514,514,514,1737
20230601,092200,2194006,514,514,514,514,1
20230601,092100,2193492,513,513,513,513,29
20230601,092000,2178615,514,514,514,514,214
20230601,091900,2068619,515,516,516,515,12
20230601,091800,2062429,517,517,517,517,0
20230601,091700,2062429,517,517,517,517,37
20230601,091600,2043300,517,517,517,517,10
20230601,091500,2038130,516,517,517,516,377
20230601,091400,1843406,518,518,518,518,1
20230601,091300,1842888,519,519,519,519,0
20230601,091200,1842888,519,518,519,518,10
20230601,091100,1837704,518,514,518,514,237
20230601,091000,1715866,521,521,521,521,0
20230601,090900,1715866,521,517,521,516,323
20230601,090800,1548977,522,517,522,517,57
20230601,090700,1519458,522,522,522,522,0
20230601,090600,1519458,522,514,522,514,407
20230601,090500,1309184,514,514,514,514,320
20230601,090400,1144704,514,514,514,514,0
20230601,090300,1144704,514,514,514,514,0
20230601,090200,1144704,514,514,514,514,100
20230601,090100,1093304,514,515,515,514,1385
20230601,090000,381100,515,515,515,515,740