KissMeData/288490/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214400,51791847,58,58,58,58,1000
20230601,214300,51791847,58,58,58,58,0
20230601,214200,51791847,58,58,58,58,0
20230601,214100,51791847,58,58,58,58,0
20230601,214000,51791847,58,58,58,58,0
20230601,213900,51791847,58,58,58,58,0
20230601,213800,51791847,58,58,58,58,0
20230601,213700,51791847,58,58,58,58,0
20230601,213600,51791847,58,58,58,58,0
20230601,213500,51791847,58,58,58,58,0
20230601,213400,51791847,58,58,58,58,0
20230601,213300,51791847,58,58,58,58,0
20230601,213200,51791847,58,58,58,58,0
20230601,213100,51791847,58,58,58,58,0
20230601,213000,51791847,58,58,58,58,0
20230601,212900,51791847,58,58,58,58,0
20230601,212800,51791847,58,58,58,58,0
20230601,212700,51791847,58,58,58,58,0
20230601,212600,51791847,58,58,58,58,0
20230601,212500,51791847,58,58,58,58,0
20230601,212400,51791847,58,58,58,58,0
20230601,212300,51791847,58,58,58,58,0
20230601,212200,51791847,58,58,58,58,0
20230601,212100,51791847,58,58,58,58,0
20230601,212000,51791847,58,58,58,58,0
20230601,211900,51791847,58,58,58,58,0
20230601,211800,51791847,58,58,58,58,0
20230601,211700,51791847,58,58,58,58,0
20230601,211600,51791847,58,58,58,58,0
20230601,211500,51791847,58,58,58,58,0
20230601,211400,51791847,58,58,58,58,1000
20230601,211300,51791847,58,58,58,58,0
20230601,211200,51791847,58,58,58,58,0
20230601,211100,51791847,58,58,58,58,0
20230601,211000,51791847,58,58,58,58,0
20230601,210900,51791847,58,58,58,58,0
20230601,210800,51791847,58,58,58,58,0
20230601,210700,51791847,58,58,58,58,0
20230601,210600,51791847,58,58,58,58,0
20230601,210500,51791847,58,58,58,58,0
20230601,210400,51791847,58,58,58,58,0
20230601,210300,51791847,58,58,58,58,0
20230601,210200,51791847,58,58,58,58,0
20230601,210100,51791847,58,58,58,58,0
20230601,210000,51791847,58,58,58,58,0
20230601,205900,51791847,58,58,58,58,0
20230601,205800,51791847,58,58,58,58,0
20230601,205700,51791847,58,58,58,58,0
20230601,205600,51791847,58,58,58,58,0
20230601,205500,51791847,58,58,58,58,0
20230601,205400,51791847,58,58,58,58,0
20230601,205300,51791847,58,58,58,58,0
20230601,205200,51791847,58,58,58,58,0
20230601,205100,51791847,58,58,58,58,0
20230601,205000,51791847,58,58,58,58,0
20230601,204900,51791847,58,58,58,58,0
20230601,204800,51791847,58,58,58,58,0
20230601,204700,51791847,58,58,58,58,0
20230601,204600,51791847,58,58,58,58,0
20230601,204500,51791847,58,58,58,58,0
20230601,204400,51791847,58,58,58,58,1000
20230601,204300,51791847,58,58,58,58,0
20230601,204200,51791847,58,58,58,58,0
20230601,204100,51791847,58,58,58,58,0
20230601,204000,51791847,58,58,58,58,0
20230601,203900,51791847,58,58,58,58,0
20230601,203800,51791847,58,58,58,58,0
20230601,203700,51791847,58,58,58,58,0
20230601,203600,51791847,58,58,58,58,0
20230601,203500,51791847,58,58,58,58,0
20230601,203400,51791847,58,58,58,58,0
20230601,203300,51791847,58,58,58,58,0
20230601,203200,51791847,58,58,58,58,0
20230601,203100,51791847,58,58,58,58,0
20230601,203000,51791847,58,58,58,58,0
20230601,202900,51791847,58,58,58,58,0
20230601,202800,51791847,58,58,58,58,0
20230601,202700,51791847,58,58,58,58,0
20230601,202600,51791847,58,58,58,58,0
20230601,202500,51791847,58,58,58,58,0
20230601,202400,51791847,58,58,58,58,0
20230601,202300,51791847,58,58,58,58,0
20230601,202200,51791847,58,58,58,58,0
20230601,202100,51791847,58,58,58,58,0
20230601,202000,51791847,58,58,58,58,0
20230601,201900,51791847,58,58,58,58,0
20230601,201800,51791847,58,58,58,58,0
20230601,201700,51791847,58,58,58,58,0
20230601,201600,51791847,58,58,58,58,0
20230601,201500,51791847,58,58,58,58,0
20230601,201400,51791847,58,58,58,58,1000
20230601,201300,51791847,58,58,58,58,0
20230601,201200,51791847,58,58,58,58,0
20230601,201100,51791847,58,58,58,58,0
20230601,201000,51791847,58,58,58,58,0
20230601,200900,51791847,58,58,58,58,0
20230601,200800,51791847,58,58,58,58,0
20230601,200700,51791847,58,58,58,58,0
20230601,200600,51791847,58,58,58,58,0
20230601,200500,51791847,58,58,58,58,0
20230601,200400,51791847,58,58,58,58,0
20230601,200300,51791847,58,58,58,58,0
20230601,200200,51791847,58,58,58,58,0
20230601,200100,51791847,58,58,58,58,0
20230601,200000,51791847,58,58,58,58,0
20230601,195900,51791847,58,58,58,58,0
20230601,195800,51791847,58,58,58,58,0
20230601,195700,51791847,58,58,58,58,0
20230601,195600,51791847,58,58,58,58,0
20230601,195500,51791847,58,58,58,58,0
20230601,195400,51791847,58,58,58,58,0
20230601,195300,51791847,58,58,58,58,0
20230601,195200,51791847,58,58,58,58,0
20230601,195100,51791847,58,58,58,58,0
20230601,195000,51791847,58,58,58,58,0
20230601,194900,51791847,58,58,58,58,0
20230601,194800,51791847,58,58,58,58,0
20230601,194700,51791847,58,58,58,58,0
20230601,194600,51791847,58,58,58,58,0
20230601,194500,51791847,58,58,58,58,0
20230601,194400,51791847,58,58,58,58,1000
20230601,194300,51791847,58,58,58,58,0
20230601,194200,51791847,58,58,58,58,0
20230601,194100,51791847,58,58,58,58,0
20230601,194000,51791847,58,58,58,58,0
20230601,193900,51791847,58,58,58,58,0
20230601,193800,51791847,58,58,58,58,0
20230601,193700,51791847,58,58,58,58,0
20230601,193600,51791847,58,58,58,58,0
20230601,193500,51791847,58,58,58,58,0
20230601,193400,51791847,58,58,58,58,0
20230601,193300,51791847,58,58,58,58,0
20230601,193200,51791847,58,58,58,58,0
20230601,193100,51791847,58,58,58,58,0
20230601,193000,51791847,58,58,58,58,0
20230601,192900,51791847,58,58,58,58,0
20230601,192800,51791847,58,58,58,58,0
20230601,192700,51791847,58,58,58,58,0
20230601,192600,51791847,58,58,58,58,0
20230601,192500,51791847,58,58,58,58,0
20230601,192400,51791847,58,58,58,58,0
20230601,192300,51791847,58,58,58,58,0
20230601,192200,51791847,58,58,58,58,0
20230601,192100,51791847,58,58,58,58,0
20230601,192000,51791847,58,58,58,58,0
20230601,191900,51791847,58,58,58,58,0
20230601,191800,51791847,58,58,58,58,0
20230601,191700,51791847,58,58,58,58,0
20230601,191600,51791847,58,58,58,58,0
20230601,191500,51791847,58,58,58,58,0
20230601,191400,51791847,58,58,58,58,1000
20230601,191300,51791847,58,58,58,58,0
20230601,191200,51791847,58,58,58,58,0
20230601,191100,51791847,58,58,58,58,0
20230601,191000,51791847,58,58,58,58,0
20230601,190900,51791847,58,58,58,58,0
20230601,190800,51791847,58,58,58,58,0
20230601,190700,51791847,58,58,58,58,0
20230601,190600,51791847,58,58,58,58,0
20230601,190500,51791847,58,58,58,58,0
20230601,190400,51791847,58,58,58,58,0
20230601,190300,51791847,58,58,58,58,0
20230601,190200,51791847,58,58,58,58,0
20230601,190100,51791847,58,58,58,58,0
20230601,190000,51791847,58,58,58,58,0
20230601,185900,51791847,58,58,58,58,0
20230601,185800,51791847,58,58,58,58,0
20230601,185700,51791847,58,58,58,58,0
20230601,185600,51791847,58,58,58,58,0
20230601,185500,51791847,58,58,58,58,0
20230601,185400,51791847,58,58,58,58,0
20230601,185300,51791847,58,58,58,58,0
20230601,185200,51791847,58,58,58,58,0
20230601,185100,51791847,58,58,58,58,0
20230601,185000,51791847,58,58,58,58,0
20230601,184900,51791847,58,58,58,58,0
20230601,184800,51791847,58,58,58,58,0
20230601,184700,51791847,58,58,58,58,0
20230601,184600,51791847,58,58,58,58,0
20230601,184500,51791847,58,58,58,58,0
20230601,184400,51791847,58,58,58,58,1000
20230601,184300,51791847,58,58,58,58,0
20230601,184200,51791847,58,58,58,58,0
20230601,184100,51791847,58,58,58,58,0
20230601,184000,51791847,58,58,58,58,0
20230601,183900,51791847,58,58,58,58,0
20230601,183800,51791847,58,58,58,58,0
20230601,183700,51791847,58,58,58,58,0
20230601,183600,51791847,58,58,58,58,0
20230601,183500,51791847,58,58,58,58,0
20230601,183400,51791847,58,58,58,58,0
20230601,183300,51791847,58,58,58,58,0
20230601,183200,51791847,58,58,58,58,0
20230601,183100,51791847,58,58,58,58,0
20230601,183000,51791847,58,58,58,58,0
20230601,182900,51791847,58,58,58,58,0
20230601,182800,51791847,58,58,58,58,0
20230601,182700,51791847,58,58,58,58,0
20230601,182600,51791847,58,58,58,58,0
20230601,182500,51791847,58,58,58,58,0
20230601,182400,51791847,58,58,58,58,0
20230601,182300,51791847,58,58,58,58,0
20230601,182200,51791847,58,58,58,58,0
20230601,182100,51791847,58,58,58,58,0
20230601,182000,51791847,58,58,58,58,0
20230601,181900,51791847,58,58,58,58,0
20230601,181800,51791847,58,58,58,58,0
20230601,181700,51791847,58,58,58,58,0
20230601,181600,51791847,58,58,58,58,0
20230601,181500,51791847,58,58,58,58,0
20230601,181400,51791847,58,58,58,58,1000
20230601,181300,51791847,58,58,58,58,0
20230601,181200,51791847,58,58,58,58,0
20230601,181100,51791847,58,58,58,58,0
20230601,181000,51791847,58,58,58,58,0
20230601,180900,51791847,58,58,58,58,0
20230601,180800,51791847,58,58,58,58,0
20230601,180700,51791847,58,58,58,58,0
20230601,180600,51791847,58,58,58,58,0
20230601,180500,51791847,58,58,58,58,0
20230601,180400,51791847,58,58,58,58,0
20230601,180300,51791847,58,58,58,58,0
20230601,180200,51791847,58,58,58,58,0
20230601,180100,51791847,58,58,58,58,0
20230601,180000,51791847,58,58,58,58,0
20230601,175900,51791847,58,58,58,58,0
20230601,175800,51791847,58,58,58,58,0
20230601,175700,51791847,58,58,58,58,0
20230601,175600,51791847,58,58,58,58,0
20230601,175500,51791847,58,58,58,58,0
20230601,175400,51791847,58,58,58,58,0
20230601,175300,51791847,58,58,58,58,0
20230601,175200,51791847,58,58,58,58,0
20230601,175100,51791847,58,58,58,58,0
20230601,175000,51791847,58,58,58,58,0
20230601,174900,51791847,58,58,58,58,0
20230601,174800,51791847,58,58,58,58,0
20230601,174700,51791847,58,58,58,58,0
20230601,174600,51791847,58,58,58,58,0
20230601,174500,51791847,58,58,58,58,0
20230601,174400,51791847,58,58,58,58,1000
20230601,174300,51791847,58,58,58,58,0
20230601,174200,51791847,58,58,58,58,0
20230601,174100,51791847,58,58,58,58,0
20230601,174000,51791847,58,58,58,58,0
20230601,173900,51791847,58,58,58,58,0
20230601,173800,51791847,58,58,58,58,0
20230601,173700,51791847,58,58,58,58,0
20230601,173600,51791847,58,58,58,58,0
20230601,173500,51791847,58,58,58,58,0
20230601,173400,51791847,58,58,58,58,0
20230601,173300,51791847,58,58,58,58,0
20230601,173200,51791847,58,58,58,58,0
20230601,173100,51791847,58,58,58,58,0
20230601,173000,51791847,58,58,58,58,0
20230601,172900,51791847,58,58,58,58,0
20230601,172800,51791847,58,58,58,58,0
20230601,172700,51791847,58,58,58,58,0
20230601,172600,51791847,58,58,58,58,0
20230601,172500,51791847,58,58,58,58,0
20230601,172400,51791847,58,58,58,58,0
20230601,172300,51791847,58,58,58,58,0
20230601,172200,51791847,58,58,58,58,0
20230601,172100,51791847,58,58,58,58,0
20230601,172000,51791847,58,58,58,58,0
20230601,171900,51791847,58,58,58,58,0
20230601,171800,51791847,58,58,58,58,0
20230601,171700,51791847,58,58,58,58,0
20230601,171600,51791847,58,58,58,58,0
20230601,171500,51791847,58,58,58,58,0
20230601,171400,51791847,58,58,58,58,1000
20230601,171300,51791847,58,58,58,58,0
20230601,171200,51791847,58,58,58,58,0
20230601,171100,51791847,58,58,58,58,0
20230601,171000,51791847,58,58,58,58,0
20230601,170900,51791847,58,58,58,58,0
20230601,170800,51791847,58,58,58,58,0
20230601,170700,51791847,58,58,58,58,0
20230601,170600,51791847,58,58,58,58,0
20230601,170500,51791847,58,58,58,58,0
20230601,170400,51791847,58,58,58,58,0
20230601,170300,51791847,58,58,58,58,0
20230601,170200,51791847,58,58,58,58,0
20230601,170100,51791847,58,58,58,58,0
20230601,170000,51791847,58,58,58,58,0
20230601,165900,51791847,58,58,58,58,0
20230601,165800,51791847,58,58,58,58,0
20230601,165700,51791847,58,58,58,58,0
20230601,165600,51791847,58,58,58,58,0
20230601,165500,51791847,58,58,58,58,0
20230601,165400,51791847,58,58,58,58,0
20230601,165300,51791847,58,58,58,58,0
20230601,165200,51791847,58,58,58,58,0
20230601,165100,51791847,58,58,58,58,0
20230601,165000,51791847,58,58,58,58,0
20230601,164900,51791847,58,58,58,58,0
20230601,164800,51791847,58,58,58,58,0
20230601,164700,51791847,58,58,58,58,0
20230601,164600,51791847,58,58,58,58,0
20230601,164500,51791847,58,58,58,58,0
20230601,164400,51791847,58,58,58,58,1000
20230601,164300,51791847,58,58,58,58,0
20230601,164200,51791847,58,58,58,58,0
20230601,164100,51791847,58,58,58,58,0
20230601,164000,51791847,58,58,58,58,0
20230601,163900,51791847,58,58,58,58,0
20230601,163800,51791847,58,58,58,58,0
20230601,163700,51791847,58,58,58,58,0
20230601,163600,51791847,58,58,58,58,0
20230601,163500,51791847,58,58,58,58,0
20230601,163400,51791847,58,58,58,58,0
20230601,163300,51791847,58,58,58,58,0
20230601,163200,51791847,58,58,58,58,0
20230601,163100,51791847,58,58,58,58,0
20230601,163000,51791847,58,58,58,58,0
20230601,162900,51791847,58,58,58,58,0
20230601,162800,51791847,58,58,58,58,0
20230601,162700,51791847,58,58,58,58,0
20230601,162600,51791847,58,58,58,58,0
20230601,162500,51791847,58,58,58,58,0
20230601,162400,51791847,58,58,58,58,0
20230601,162300,51791847,58,58,58,58,0
20230601,162200,51791847,58,58,58,58,0
20230601,162100,51791847,58,58,58,58,0
20230601,162000,51791847,58,58,58,58,0
20230601,161900,51791847,58,58,58,58,0
20230601,161800,51791847,58,58,58,58,0
20230601,161700,51791847,58,58,58,58,0
20230601,161600,51791847,58,58,58,58,0
20230601,161500,51791847,58,58,58,58,0
20230601,161400,51791847,58,58,58,58,1000
20230601,161300,51791847,58,58,58,58,0
20230601,161200,51791847,58,58,58,58,0
20230601,161100,51791847,58,58,58,58,0
20230601,161000,51791847,58,58,58,58,0
20230601,160900,51791847,58,58,58,58,0
20230601,160800,51791847,58,58,58,58,0
20230601,160700,51791847,58,58,58,58,0
20230601,160600,51791847,58,58,58,58,0
20230601,160500,51791847,58,58,58,58,0
20230601,160400,51791847,58,58,58,58,0
20230601,160300,51791847,58,58,58,58,0
20230601,160200,51791847,58,58,58,58,0
20230601,160100,51791847,58,58,58,58,0
20230601,160000,51791847,58,58,58,58,0
20230601,155900,51791847,58,58,58,58,0
20230601,155800,51791847,58,58,58,58,0
20230601,155700,51791847,58,58,58,58,0
20230601,155600,51791847,58,58,58,58,0
20230601,155500,51791847,58,58,58,58,0
20230601,155400,51791847,58,58,58,58,0
20230601,155300,51791847,58,58,58,58,0
20230601,155200,51791847,58,58,58,58,0
20230601,155100,51791847,58,58,58,58,0
20230601,155000,51791847,58,58,58,58,0
20230601,154900,51791847,58,58,58,58,0
20230601,154800,51791847,58,58,58,58,0
20230601,154700,51791847,58,58,58,58,0
20230601,154600,51791847,58,58,58,58,0
20230601,154500,51791847,58,58,58,58,0
20230601,154400,51791847,58,58,58,58,1000
20230601,154300,51791847,58,58,58,58,0
20230601,154200,51791847,58,58,58,58,0
20230601,154100,51791847,58,58,58,58,0
20230601,154000,51791847,58,58,58,58,0
20230601,153900,51791847,58,58,58,58,0
20230601,153800,51791847,58,58,58,58,0
20230601,153700,51791847,58,58,58,58,0
20230601,153600,51791847,58,58,58,58,0
20230601,153500,51791847,58,58,58,58,0
20230601,153400,51791847,58,58,58,58,0
20230601,153300,51791847,58,58,58,58,0
20230601,153200,51791847,58,58,58,58,0
20230601,153100,51791847,58,58,58,58,0
20230601,153000,51791847,58,58,58,58,1000
20230601,152900,51733847,58,58,58,58,0
20230601,152800,51733847,58,58,58,58,0
20230601,152700,51733847,58,58,58,58,0
20230601,152600,51733847,58,58,58,58,0
20230601,152500,51733847,58,58,58,58,0
20230601,152400,51733847,58,58,58,58,0
20230601,152300,51733847,58,58,58,58,0
20230601,152200,51733847,58,58,58,58,0
20230601,152100,51733847,58,58,58,58,0
20230601,152000,51733847,58,58,58,58,0
20230601,151900,51733847,58,58,58,58,80
20230601,151800,51729207,58,58,58,58,0
20230601,151700,51729207,58,58,58,58,0
20230601,151600,51729207,58,58,58,58,0
20230601,151500,51729207,58,58,58,58,0
20230601,151400,51729207,58,58,58,58,0
20230601,151300,51729207,58,58,58,58,0
20230601,151200,51729207,58,58,58,58,0
20230601,151100,51729207,58,58,58,58,0
20230601,151000,51729207,58,58,58,58,0
20230601,150900,51729207,58,58,58,58,0
20230601,150800,51729207,58,58,58,58,0
20230601,150700,51729207,58,58,58,58,0
20230601,150600,51729207,58,58,58,58,0
20230601,150500,51729207,58,58,58,58,0
20230601,150400,51729207,58,58,58,58,0
20230601,150300,51729207,58,58,58,58,0
20230601,150200,51729207,58,58,58,58,0
20230601,150100,51729207,58,58,58,58,0
20230601,150000,51729207,58,58,58,58,0
20230601,145900,51729207,58,58,58,58,0
20230601,145800,51729207,58,58,58,58,0
20230601,145700,51729207,58,58,58,58,0
20230601,145600,51729207,58,58,58,58,199
20230601,145500,51717665,57,57,57,57,0
20230601,145400,51717665,57,57,57,57,1
20230601,145300,51717608,58,58,58,58,2000
20230601,145200,51601608,58,58,58,58,0
20230601,145100,51601608,58,58,58,58,0
20230601,145000,51601608,58,58,58,58,0
20230601,144900,51601608,58,58,58,58,0
20230601,144800,51601608,58,58,58,58,0
20230601,144700,51601608,58,58,58,58,0
20230601,144600,51601608,58,58,58,58,0
20230601,144500,51601608,58,58,58,58,0
20230601,144400,51601608,58,58,58,58,0
20230601,144300,51601608,58,58,58,58,0
20230601,144200,51601608,58,58,58,58,0
20230601,144100,51601608,58,58,58,58,0
20230601,144000,51601608,58,58,58,58,0
20230601,143900,51601608,58,58,58,58,1
20230601,143800,51601550,59,59,59,59,0
20230601,143700,51601550,59,59,59,59,0
20230601,143600,51601550,59,59,59,59,0
20230601,143500,51601550,59,59,59,59,0
20230601,143400,51601550,59,59,59,59,0
20230601,143300,51601550,59,59,59,59,0
20230601,143200,51601550,59,59,59,59,0
20230601,143100,51601550,59,59,59,59,0
20230601,143000,51601550,59,59,59,59,0
20230601,142900,51601550,59,59,59,59,0
20230601,142800,51601550,59,59,59,59,0
20230601,142700,51601550,59,59,59,59,0
20230601,142600,51601550,59,59,59,59,0
20230601,142500,51601550,59,59,59,59,0
20230601,142400,51601550,59,59,59,59,0
20230601,142300,51601550,59,59,59,59,0
20230601,142200,51601550,59,59,59,59,0
20230601,142100,51601550,59,59,59,59,0
20230601,142000,51601550,59,59,59,59,0
20230601,141900,51601550,59,59,59,59,0
20230601,141800,51601550,59,59,59,59,0
20230601,141700,51601550,59,59,59,59,0
20230601,141600,51601550,59,59,59,59,0
20230601,141500,51601550,59,59,59,59,0
20230601,141400,51601550,59,59,59,59,0
20230601,141300,51601550,59,59,59,59,0
20230601,141200,51601550,59,59,59,59,0
20230601,141100,51601550,59,59,59,59,0
20230601,141000,51601550,59,59,59,59,0
20230601,140900,51601550,59,59,59,59,0
20230601,140800,51601550,59,59,59,59,0
20230601,140700,51601550,59,59,59,59,0
20230601,140600,51601550,59,59,59,59,0
20230601,140500,51601550,59,59,59,59,0
20230601,140400,51601550,59,59,59,59,0
20230601,140300,51601550,59,59,59,59,0
20230601,140200,51601550,59,59,59,59,0
20230601,140100,51601550,59,59,59,59,0
20230601,140000,51601550,59,59,59,59,0
20230601,135900,51601550,59,59,59,59,0
20230601,135800,51601550,59,59,59,59,0
20230601,135700,51601550,59,59,59,59,0
20230601,135600,51601550,59,58,59,58,653
20230601,135500,51563675,56,56,56,56,9218
20230601,135400,51047467,58,58,58,58,0
20230601,135300,51047467,58,58,58,58,0
20230601,135200,51047467,58,58,58,58,0
20230601,135100,51047467,58,58,58,58,0
20230601,135000,51047467,58,58,58,58,0
20230601,134900,51047467,58,58,58,58,0
20230601,134800,51047467,58,58,58,58,0
20230601,134700,51047467,58,58,58,58,0
20230601,134600,51047467,58,58,58,58,0
20230601,134500,51047467,58,58,58,58,0
20230601,134400,51047467,58,58,58,58,0
20230601,134300,51047467,58,58,58,58,0
20230601,134200,51047467,58,58,58,58,0
20230601,134100,51047467,58,58,58,58,0
20230601,134000,51047467,58,58,58,58,8311
20230601,133900,50565429,56,56,56,56,0
20230601,133800,50565429,56,56,56,56,0
20230601,133700,50565429,56,56,56,56,0
20230601,133600,50565429,56,56,56,56,0
20230601,133500,50565429,56,56,56,56,0
20230601,133400,50565429,56,58,58,56,2
20230601,133300,50565315,59,59,59,59,0
20230601,133200,50565315,59,59,59,59,0
20230601,133100,50565315,59,59,59,59,0
20230601,133000,50565315,59,59,59,59,0
20230601,132900,50565315,59,59,59,59,0
20230601,132800,50565315,59,59,59,59,0
20230601,132700,50565315,59,59,59,59,0
20230601,132600,50565315,59,59,59,59,0
20230601,132500,50565315,59,59,59,59,2800
20230601,132400,50400115,59,59,59,59,0
20230601,132300,50400115,59,59,59,59,0
20230601,132200,50400115,59,59,59,59,0
20230601,132100,50400115,59,59,59,59,1600
20230601,132000,50305715,59,59,59,59,5584
20230601,131900,49976259,59,59,59,59,0
20230601,131800,49976259,59,59,59,59,0
20230601,131700,49976259,59,59,59,59,0
20230601,131600,49976259,59,59,59,59,0
20230601,131500,49976259,59,59,59,59,0
20230601,131400,49976259,59,59,59,59,0
20230601,131300,49976259,59,59,59,59,0
20230601,131200,49976259,59,59,59,59,0
20230601,131100,49976259,59,59,59,59,0
20230601,131000,49976259,59,59,59,59,0
20230601,130900,49976259,59,59,59,59,0
20230601,130800,49976259,59,59,59,59,0
20230601,130700,49976259,59,59,59,59,0
20230601,130600,49976259,59,59,59,59,0
20230601,130500,49976259,59,59,59,59,0
20230601,130400,49976259,59,59,59,59,0
20230601,130300,49976259,59,59,59,59,0
20230601,130200,49976259,59,59,59,59,0
20230601,130100,49976259,59,59,59,59,0
20230601,130000,49976259,59,59,59,59,0
20230601,125900,49976259,59,59,59,59,1
20230601,125800,49976200,56,56,56,56,0
20230601,125700,49976200,56,59,59,56,2
20230601,125600,49976085,59,59,59,59,1
20230601,125500,49976026,58,58,58,58,0
20230601,125400,49976026,58,58,58,58,0
20230601,125300,49976026,58,58,58,58,500
20230601,125200,49947026,59,59,59,59,1
20230601,125100,49946967,55,58,59,55,2363
20230601,125000,49816995,58,55,58,55,101
20230601,124900,49811142,59,59,59,59,1
20230601,124800,49811083,56,56,56,56,8251
20230601,124700,49349027,59,59,59,59,1
20230601,124600,49348968,59,57,59,57,1009
20230601,124500,49291435,59,59,59,59,1
20230601,124400,49291376,57,57,57,57,1000
20230601,124300,49234376,59,59,59,59,1
20230601,124200,49234317,59,59,59,59,0
20230601,124100,49234317,59,59,59,59,0
20230601,124000,49234317,59,59,59,59,1
20230601,123900,49234258,57,57,57,57,0
20230601,123800,49234258,57,57,57,57,0
20230601,123700,49234258,57,57,57,57,0
20230601,123600,49234258,57,59,59,57,2
20230601,123500,49234142,59,59,59,59,1
20230601,123400,49234083,59,56,59,56,2
20230601,123300,49233968,59,59,59,59,0
20230601,123200,49233968,59,59,59,59,0
20230601,123100,49233968,59,59,59,59,0
20230601,123000,49233968,59,59,59,59,101
20230601,122900,49228009,59,59,59,59,10
20230601,122800,49227419,56,56,56,56,4235
20230601,122700,48990259,55,55,55,55,0
20230601,122600,48990259,55,59,59,55,2303
20230601,122500,48860686,59,59,59,59,100
20230601,122400,48854786,59,59,59,59,1
20230601,122300,48854727,56,57,57,56,4800
20230601,122200,48585827,59,59,59,59,0
20230601,122100,48585827,59,59,59,59,0
20230601,122000,48585827,59,59,59,59,2
20230601,121900,48585709,59,59,59,59,0
20230601,121800,48585709,59,59,59,59,0
20230601,121700,48585709,59,59,59,59,0
20230601,121600,48585709,59,59,59,59,0
20230601,121500,48585709,59,59,59,59,0
20230601,121400,48585709,59,59,59,59,0
20230601,121300,48585709,59,59,59,59,0
20230601,121200,48585709,59,59,59,59,0
20230601,121100,48585709,59,59,59,59,0
20230601,121000,48585709,59,59,59,59,0
20230601,120900,48585709,59,59,59,59,0
20230601,120800,48585709,59,59,59,59,0
20230601,120700,48585709,59,59,59,59,0
20230601,120600,48585709,59,59,59,59,10
20230601,120500,48585119,59,59,59,59,0
20230601,120400,48585119,59,58,59,58,590
20230601,120300,48550888,57,57,57,57,0
20230601,120200,48550888,57,57,57,57,0
20230601,120100,48550888,57,57,57,57,0
20230601,120000,48550888,57,57,57,57,2000
20230601,115900,48436888,59,59,59,59,0
20230601,115800,48436888,59,59,59,59,0
20230601,115700,48436888,59,59,59,59,0
20230601,115600,48436888,59,59,59,59,0
20230601,115500,48436888,59,59,59,59,0
20230601,115400,48436888,59,59,59,59,0
20230601,115300,48436888,59,59,59,59,0
20230601,115200,48436888,59,59,59,59,0
20230601,115100,48436888,59,59,59,59,10
20230601,115000,48436298,59,59,59,59,100
20230601,114900,48430398,55,55,55,55,1115
20230601,114800,48369073,55,59,59,55,5
20230601,114700,48368782,56,59,59,56,101
20230601,114600,48363123,59,59,59,59,10
20230601,114500,48362533,56,56,56,56,0
20230601,114400,48362533,56,56,56,56,1
20230601,114300,48362477,59,59,59,59,0
20230601,114200,48362477,59,59,59,59,0
20230601,114100,48362477,59,59,59,59,0
20230601,114000,48362477,59,59,59,59,0
20230601,113900,48362477,59,59,59,59,0
20230601,113800,48362477,59,59,59,59,0
20230601,113700,48362477,59,59,59,59,0
20230601,113600,48362477,59,59,59,59,0
20230601,113500,48362477,59,59,59,59,10
20230601,113400,48361887,59,55,59,55,101
20230601,113300,48355932,59,59,59,59,6
20230601,113200,48355578,57,57,57,57,0
20230601,113100,48355578,57,57,57,57,0
20230601,113000,48355578,57,57,57,57,0
20230601,112900,48355578,57,57,57,57,0
20230601,112800,48355578,57,57,57,57,0
20230601,112700,48355578,57,57,57,57,0
20230601,112600,48355578,57,57,57,57,5599
20230601,112500,48036435,55,55,55,55,0
20230601,112400,48036435,55,55,55,55,0
20230601,112300,48036435,55,55,55,55,0
20230601,112200,48036435,55,55,55,55,4998
20230601,112100,47761545,58,58,58,58,0
20230601,112000,47761545,58,58,58,58,1
20230601,111900,47761487,54,59,59,54,30
20230601,111800,47759862,54,60,60,54,3958
20230601,111700,47542163,55,59,60,55,1129
20230601,111600,47475555,59,59,59,59,5659
20230601,111500,47141674,55,59,59,55,3
20230601,111400,47141501,59,59,59,59,136
20230601,111300,47133477,59,59,59,59,1
20230601,111200,47133418,59,59,59,59,0
20230601,111100,47133418,59,59,59,59,10
20230601,111000,47132828,59,59,59,59,3000
20230601,110900,46955828,60,55,60,55,14010
20230601,110800,46185228,55,55,55,55,0
20230601,110700,46185228,55,55,55,55,0
20230601,110600,46185228,55,55,55,55,1
20230601,110500,46185173,60,60,60,60,0
20230601,110400,46185173,60,55,60,55,2
20230601,110300,46185058,60,60,60,60,0
20230601,110200,46185058,60,60,60,60,0
20230601,110100,46185058,60,60,60,60,2
20230601,110000,46184938,60,60,60,60,9000
20230601,105900,45644938,59,55,60,54,32000
20230601,105800,43895938,54,62,62,54,7822
20230601,105700,43473542,62,60,62,60,29270
20230601,105600,41680330,60,60,60,60,62875
20230601,105500,37907830,60,59,60,59,19781
20230601,105400,36722970,60,60,60,60,110
20230601,105300,36716370,52,52,52,52,0
20230601,105200,36716370,52,52,52,52,1
20230601,105100,36716318,59,59,59,59,10
20230601,105000,36715728,59,59,59,59,8537
20230601,104900,36212045,59,58,59,58,4265
20230601,104800,35960610,60,55,60,55,55584
20230601,104700,32756766,54,53,54,53,20405
20230601,104600,31661113,53,52,53,52,21148
20230601,104500,30550706,51,51,51,51,2789
20230601,104400,30408467,52,52,52,52,0
20230601,104300,30408467,52,51,52,51,7728
20230601,104200,30014123,51,51,51,51,0
20230601,104100,30014123,51,51,51,51,60
20230601,104000,30011063,51,51,51,51,0
20230601,103900,30011063,51,51,51,51,206
20230601,103800,30000557,51,51,51,51,5000
20230601,103700,29745557,51,51,51,51,0
20230601,103600,29745557,51,51,51,51,17
20230601,103500,29744690,51,51,51,51,0
20230601,103400,29744690,51,51,51,51,0
20230601,103300,29744690,51,51,51,51,7980
20230601,103200,29337710,51,51,51,51,1566
20230601,103100,29257844,51,51,51,51,0
20230601,103000,29257844,51,51,51,51,3804
20230601,102900,29063840,51,51,51,51,6630
20230601,102800,28725710,50,50,50,50,7858
20230601,102700,28332810,50,50,50,50,2216
20230601,102600,28222010,50,50,50,50,0
20230601,102500,28222010,50,50,50,50,180
20230601,102400,28213010,50,50,50,50,210
20230601,102300,28202510,49,50,50,49,3226
20230601,102200,28042210,50,50,50,50,400
20230601,102100,28022210,50,49,50,49,6186
20230601,102000,27719086,49,49,49,49,0
20230601,101900,27719086,49,49,49,49,0
20230601,101800,27719086,49,49,49,49,50
20230601,101700,27716636,49,49,49,49,0
20230601,101600,27716636,49,49,49,49,14
20230601,101500,27715950,49,49,49,49,2390
20230601,101400,27598840,50,50,50,50,0
20230601,101300,27598840,50,50,50,50,1006
20230601,101200,27548540,50,50,50,50,5894
20230601,101100,27253840,49,49,49,49,0
20230601,101000,27253840,49,49,49,49,66487
20230601,100900,23995977,49,49,49,49,1000
20230601,100800,23946977,49,50,50,49,2810
20230601,100700,23809277,49,49,49,49,10520
20230601,100600,23293797,49,50,50,49,85171
20230601,100500,19115417,49,50,51,49,134049
20230601,100400,12546912,50,51,51,50,93333
20230601,100300,7837259,51,52,52,51,2050
20230601,100200,7732659,54,54,54,54,0
20230601,100100,7732659,54,54,54,54,0
20230601,100000,7732659,54,54,54,54,0
20230601,095900,7732659,54,54,54,54,0
20230601,095800,7732659,54,53,54,53,5100
20230601,095700,7462259,53,53,53,53,0
20230601,095600,7462259,53,53,53,53,0
20230601,095500,7462259,53,53,53,53,0
20230601,095400,7462259,53,53,53,53,0
20230601,095300,7462259,53,53,53,53,8891
20230601,095200,6991036,52,52,52,52,0
20230601,095100,6991036,52,52,52,52,295
20230601,095000,6975696,52,52,52,52,0
20230601,094900,6975696,52,52,52,52,0
20230601,094800,6975696,52,52,52,52,1500
20230601,094700,6897696,52,52,52,52,0
20230601,094600,6897696,52,52,52,52,5
20230601,094500,6897436,53,53,53,53,0
20230601,094400,6897436,53,53,53,53,0
20230601,094300,6897436,53,53,53,53,0
20230601,094200,6897436,53,53,53,53,0
20230601,094100,6897436,53,53,53,53,0
20230601,094000,6897436,53,53,53,53,150
20230601,093900,6889486,53,53,53,53,0
20230601,093800,6889486,53,53,53,53,3
20230601,093700,6889327,53,52,53,52,1401
20230601,093600,6816474,52,52,52,52,155
20230601,093500,6808414,52,52,52,52,8445
20230601,093400,6369274,52,52,52,52,97
20230601,093300,6364230,51,51,51,51,0
20230601,093200,6364230,51,51,51,51,0
20230601,093100,6364230,51,51,51,51,0
20230601,093000,6364230,51,51,51,51,0
20230601,092900,6364230,51,51,51,51,0
20230601,092800,6364230,51,51,51,51,0
20230601,092700,6364230,51,51,51,51,27
20230601,092600,6362853,52,52,52,52,0
20230601,092500,6362853,52,52,52,52,0
20230601,092400,6362853,52,52,52,52,0
20230601,092300,6362853,52,52,52,52,2
20230601,092200,6362749,52,51,52,51,25713
20230601,092100,5051385,53,53,53,53,0
20230601,092000,5051385,53,53,53,53,177
20230601,091900,5042004,53,53,53,53,0
20230601,091800,5042004,53,53,53,53,0
20230601,091700,5042004,53,53,53,53,8755
20230601,091600,4577989,53,53,53,53,12
20230601,091500,4577353,51,51,51,51,10979
20230601,091400,4017424,51,51,53,51,13925
20230601,091300,3307227,51,52,52,51,39401
20230601,091200,1287575,53,53,53,53,1000
20230601,091100,1234575,53,54,54,53,13357
20230601,091000,526554,54,54,54,54,0
20230601,090900,526554,54,54,54,54,0
20230601,090800,526554,54,54,54,54,0
20230601,090700,526554,54,54,54,54,0
20230601,090600,526554,54,54,54,54,0
20230601,090500,526554,54,54,54,54,9750
20230601,090400,54,54,54,54,54,0
20230601,090300,54,54,54,54,54,0
20230601,090200,54,54,54,54,54,1
20230601,090100,0,57,57,57,57,0
20230601,090000,0,57,57,57,57,0