KissMeData/139050/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201900,307769137,433,433,433,433,21273
20230601,201800,307769137,433,433,433,433,0
20230601,201700,307769137,433,433,433,433,0
20230601,201600,307769137,433,433,433,433,0
20230601,201500,307769137,433,433,433,433,0
20230601,201400,307769137,433,433,433,433,0
20230601,201300,307769137,433,433,433,433,0
20230601,201200,307769137,433,433,433,433,0
20230601,201100,307769137,433,433,433,433,0
20230601,201000,307769137,433,433,433,433,0
20230601,200900,307769137,433,433,433,433,0
20230601,200800,307769137,433,433,433,433,0
20230601,200700,307769137,433,433,433,433,0
20230601,200600,307769137,433,433,433,433,0
20230601,200500,307769137,433,433,433,433,0
20230601,200400,307769137,433,433,433,433,0
20230601,200300,307769137,433,433,433,433,0
20230601,200200,307769137,433,433,433,433,0
20230601,200100,307769137,433,433,433,433,0
20230601,200000,307769137,433,433,433,433,0
20230601,195900,307769137,433,433,433,433,0
20230601,195800,307769137,433,433,433,433,0
20230601,195700,307769137,433,433,433,433,0
20230601,195600,307769137,433,433,433,433,0
20230601,195500,307769137,433,433,433,433,0
20230601,195400,307769137,433,433,433,433,0
20230601,195300,307769137,433,433,433,433,0
20230601,195200,307769137,433,433,433,433,0
20230601,195100,307769137,433,433,433,433,0
20230601,195000,307769137,433,433,433,433,0
20230601,194900,307769137,433,433,433,433,21273
20230601,194800,307769137,433,433,433,433,0
20230601,194700,307769137,433,433,433,433,0
20230601,194600,307769137,433,433,433,433,0
20230601,194500,307769137,433,433,433,433,0
20230601,194400,307769137,433,433,433,433,0
20230601,194300,307769137,433,433,433,433,0
20230601,194200,307769137,433,433,433,433,0
20230601,194100,307769137,433,433,433,433,0
20230601,194000,307769137,433,433,433,433,0
20230601,193900,307769137,433,433,433,433,0
20230601,193800,307769137,433,433,433,433,0
20230601,193700,307769137,433,433,433,433,0
20230601,193600,307769137,433,433,433,433,0
20230601,193500,307769137,433,433,433,433,0
20230601,193400,307769137,433,433,433,433,0
20230601,193300,307769137,433,433,433,433,0
20230601,193200,307769137,433,433,433,433,0
20230601,193100,307769137,433,433,433,433,0
20230601,193000,307769137,433,433,433,433,0
20230601,192900,307769137,433,433,433,433,0
20230601,192800,307769137,433,433,433,433,0
20230601,192700,307769137,433,433,433,433,0
20230601,192600,307769137,433,433,433,433,0
20230601,192500,307769137,433,433,433,433,0
20230601,192400,307769137,433,433,433,433,0
20230601,192300,307769137,433,433,433,433,0
20230601,192200,307769137,433,433,433,433,0
20230601,192100,307769137,433,433,433,433,0
20230601,192000,307769137,433,433,433,433,0
20230601,191900,307769137,433,433,433,433,21273
20230601,191800,307769137,433,433,433,433,0
20230601,191700,307769137,433,433,433,433,0
20230601,191600,307769137,433,433,433,433,0
20230601,191500,307769137,433,433,433,433,0
20230601,191400,307769137,433,433,433,433,0
20230601,191300,307769137,433,433,433,433,0
20230601,191200,307769137,433,433,433,433,0
20230601,191100,307769137,433,433,433,433,0
20230601,191000,307769137,433,433,433,433,0
20230601,190900,307769137,433,433,433,433,0
20230601,190800,307769137,433,433,433,433,0
20230601,190700,307769137,433,433,433,433,0
20230601,190600,307769137,433,433,433,433,0
20230601,190500,307769137,433,433,433,433,0
20230601,190400,307769137,433,433,433,433,0
20230601,190300,307769137,433,433,433,433,0
20230601,190200,307769137,433,433,433,433,0
20230601,190100,307769137,433,433,433,433,0
20230601,190000,307769137,433,433,433,433,0
20230601,185900,307769137,433,433,433,433,0
20230601,185800,307769137,433,433,433,433,0
20230601,185700,307769137,433,433,433,433,0
20230601,185600,307769137,433,433,433,433,0
20230601,185500,307769137,433,433,433,433,0
20230601,185400,307769137,433,433,433,433,0
20230601,185300,307769137,433,433,433,433,0
20230601,185200,307769137,433,433,433,433,0
20230601,185100,307769137,433,433,433,433,0
20230601,185000,307769137,433,433,433,433,0
20230601,184900,307769137,433,433,433,433,21273
20230601,184800,307769137,433,433,433,433,0
20230601,184700,307769137,433,433,433,433,0
20230601,184600,307769137,433,433,433,433,0
20230601,184500,307769137,433,433,433,433,0
20230601,184400,307769137,433,433,433,433,0
20230601,184300,307769137,433,433,433,433,0
20230601,184200,307769137,433,433,433,433,0
20230601,184100,307769137,433,433,433,433,0
20230601,184000,307769137,433,433,433,433,0
20230601,183900,307769137,433,433,433,433,0
20230601,183800,307769137,433,433,433,433,0
20230601,183700,307769137,433,433,433,433,0
20230601,183600,307769137,433,433,433,433,0
20230601,183500,307769137,433,433,433,433,0
20230601,183400,307769137,433,433,433,433,0
20230601,183300,307769137,433,433,433,433,0
20230601,183200,307769137,433,433,433,433,0
20230601,183100,307769137,433,433,433,433,0
20230601,183000,307769137,433,433,433,433,0
20230601,182900,307769137,433,433,433,433,0
20230601,182800,307769137,433,433,433,433,0
20230601,182700,307769137,433,433,433,433,0
20230601,182600,307769137,433,433,433,433,0
20230601,182500,307769137,433,433,433,433,0
20230601,182400,307769137,433,433,433,433,0
20230601,182300,307769137,433,433,433,433,0
20230601,182200,307769137,433,433,433,433,0
20230601,182100,307769137,433,433,433,433,0
20230601,182000,307769137,433,433,433,433,0
20230601,181900,307769137,433,433,433,433,21273
20230601,181800,307769137,433,433,433,433,0
20230601,181700,307769137,433,433,433,433,0
20230601,181600,307769137,433,433,433,433,0
20230601,181500,307769137,433,433,433,433,0
20230601,181400,307769137,433,433,433,433,0
20230601,181300,307769137,433,433,433,433,0
20230601,181200,307769137,433,433,433,433,0
20230601,181100,307769137,433,433,433,433,0
20230601,181000,307769137,433,433,433,433,0
20230601,180900,307769137,433,433,433,433,0
20230601,180800,307769137,433,433,433,433,0
20230601,180700,307769137,433,433,433,433,0
20230601,180600,307769137,433,433,433,433,0
20230601,180500,307769137,433,433,433,433,0
20230601,180400,307769137,433,433,433,433,0
20230601,180300,307769137,433,433,433,433,0
20230601,180200,307769137,433,433,433,433,0
20230601,180100,307769137,433,433,433,433,0
20230601,180000,307769137,433,433,433,433,0
20230601,175900,307769137,433,433,433,433,0
20230601,175800,307769137,433,433,433,433,0
20230601,175700,307769137,433,433,433,433,0
20230601,175600,307769137,433,433,433,433,0
20230601,175500,307769137,433,433,433,433,0
20230601,175400,307769137,433,433,433,433,0
20230601,175300,307769137,433,433,433,433,0
20230601,175200,307769137,433,433,433,433,0
20230601,175100,307769137,433,433,433,433,0
20230601,175000,307769137,433,433,433,433,0
20230601,174900,307769137,433,433,433,433,21273
20230601,174800,307769137,433,433,433,433,0
20230601,174700,307769137,433,433,433,433,0
20230601,174600,307769137,433,433,433,433,0
20230601,174500,307769137,433,433,433,433,0
20230601,174400,307769137,433,433,433,433,0
20230601,174300,307769137,433,433,433,433,0
20230601,174200,307769137,433,433,433,433,0
20230601,174100,307769137,433,433,433,433,0
20230601,174000,307769137,433,433,433,433,0
20230601,173900,307769137,433,433,433,433,0
20230601,173800,307769137,433,433,433,433,0
20230601,173700,307769137,433,433,433,433,0
20230601,173600,307769137,433,433,433,433,0
20230601,173500,307769137,433,433,433,433,0
20230601,173400,307769137,433,433,433,433,0
20230601,173300,307769137,433,433,433,433,0
20230601,173200,307769137,433,433,433,433,0
20230601,173100,307769137,433,433,433,433,0
20230601,173000,307769137,433,433,433,433,0
20230601,172900,307769137,433,433,433,433,0
20230601,172800,307769137,433,433,433,433,0
20230601,172700,307769137,433,433,433,433,0
20230601,172600,307769137,433,433,433,433,0
20230601,172500,307769137,433,433,433,433,0
20230601,172400,307769137,433,433,433,433,0
20230601,172300,307769137,433,433,433,433,0
20230601,172200,307769137,433,433,433,433,0
20230601,172100,307769137,433,433,433,433,0
20230601,172000,307769137,433,433,433,433,0
20230601,171900,307769137,433,433,433,433,21273
20230601,171800,307769137,433,433,433,433,0
20230601,171700,307769137,433,433,433,433,0
20230601,171600,307769137,433,433,433,433,0
20230601,171500,307769137,433,433,433,433,0
20230601,171400,307769137,433,433,433,433,0
20230601,171300,307769137,433,433,433,433,0
20230601,171200,307769137,433,433,433,433,0
20230601,171100,307769137,433,433,433,433,0
20230601,171000,307769137,433,433,433,433,0
20230601,170900,307769137,433,433,433,433,0
20230601,170800,307769137,433,433,433,433,0
20230601,170700,307769137,433,433,433,433,0
20230601,170600,307769137,433,433,433,433,0
20230601,170500,307769137,433,433,433,433,0
20230601,170400,307769137,433,433,433,433,0
20230601,170300,307769137,433,433,433,433,0
20230601,170200,307769137,433,433,433,433,0
20230601,170100,307769137,433,433,433,433,0
20230601,170000,307769137,433,433,433,433,0
20230601,165900,307769137,433,433,433,433,0
20230601,165800,307769137,433,433,433,433,0
20230601,165700,307769137,433,433,433,433,0
20230601,165600,307769137,433,433,433,433,0
20230601,165500,307769137,433,433,433,433,0
20230601,165400,307769137,433,433,433,433,0
20230601,165300,307769137,433,433,433,433,0
20230601,165200,307769137,433,433,433,433,0
20230601,165100,307769137,433,433,433,433,0
20230601,165000,307769137,433,433,433,433,0
20230601,164900,307769137,433,433,433,433,21273
20230601,164800,307769137,433,433,433,433,0
20230601,164700,307769137,433,433,433,433,0
20230601,164600,307769137,433,433,433,433,0
20230601,164500,307769137,433,433,433,433,0
20230601,164400,307769137,433,433,433,433,0
20230601,164300,307769137,433,433,433,433,0
20230601,164200,307769137,433,433,433,433,0
20230601,164100,307769137,433,433,433,433,0
20230601,164000,307769137,433,433,433,433,0
20230601,163900,307769137,433,433,433,433,0
20230601,163800,307769137,433,433,433,433,0
20230601,163700,307769137,433,433,433,433,0
20230601,163600,307769137,433,433,433,433,0
20230601,163500,307769137,433,433,433,433,0
20230601,163400,307769137,433,433,433,433,0
20230601,163300,307769137,433,433,433,433,0
20230601,163200,307769137,433,433,433,433,0
20230601,163100,307769137,433,433,433,433,0
20230601,163000,307769137,433,433,433,433,0
20230601,162900,307769137,433,433,433,433,0
20230601,162800,307769137,433,433,433,433,0
20230601,162700,307769137,433,433,433,433,0
20230601,162600,307769137,433,433,433,433,0
20230601,162500,307769137,433,433,433,433,0
20230601,162400,307769137,433,433,433,433,0
20230601,162300,307769137,433,433,433,433,0
20230601,162200,307769137,433,433,433,433,0
20230601,162100,307769137,433,433,433,433,0
20230601,162000,307769137,433,433,433,433,0
20230601,161900,307769137,433,433,433,433,21273
20230601,161800,307769137,433,433,433,433,0
20230601,161700,307769137,433,433,433,433,0
20230601,161600,307769137,433,433,433,433,0
20230601,161500,307769137,433,433,433,433,0
20230601,161400,307769137,433,433,433,433,0
20230601,161300,307769137,433,433,433,433,0
20230601,161200,307769137,433,433,433,433,0
20230601,161100,307769137,433,433,433,433,0
20230601,161000,307769137,433,433,433,433,0
20230601,160900,307769137,433,433,433,433,0
20230601,160800,307769137,433,433,433,433,0
20230601,160700,307769137,433,433,433,433,0
20230601,160600,307769137,433,433,433,433,0
20230601,160500,307769137,433,433,433,433,0
20230601,160400,307769137,433,433,433,433,0
20230601,160300,307769137,433,433,433,433,0
20230601,160200,307769137,433,433,433,433,0
20230601,160100,307769137,433,433,433,433,0
20230601,160000,307769137,433,433,433,433,0
20230601,155900,307769137,433,433,433,433,0
20230601,155800,307769137,433,433,433,433,0
20230601,155700,307769137,433,433,433,433,0
20230601,155600,307769137,433,433,433,433,0
20230601,155500,307769137,433,433,433,433,0
20230601,155400,307769137,433,433,433,433,0
20230601,155300,307769137,433,433,433,433,0
20230601,155200,307769137,433,433,433,433,0
20230601,155100,307769137,433,433,433,433,0
20230601,155000,307769137,433,433,433,433,0
20230601,154900,307769137,433,433,433,433,21273
20230601,154800,307769137,433,433,433,433,0
20230601,154700,307769137,433,433,433,433,0
20230601,154600,307769137,433,433,433,433,0
20230601,154500,307769137,433,433,433,433,0
20230601,154400,307769137,433,433,433,433,0
20230601,154300,307769137,433,433,433,433,0
20230601,154200,307769137,433,433,433,433,0
20230601,154100,307769137,433,433,433,433,0
20230601,154000,307769137,433,433,433,433,0
20230601,153900,307769137,433,433,433,433,0
20230601,153800,307769137,433,433,433,433,0
20230601,153700,307769137,433,433,433,433,0
20230601,153600,307769137,433,433,433,433,0
20230601,153500,307769137,433,433,433,433,0
20230601,153400,307769137,433,433,433,433,0
20230601,153300,307769137,433,433,433,433,0
20230601,153200,307769137,433,433,433,433,0
20230601,153100,307769137,433,433,433,433,0
20230601,153000,307769137,433,433,433,433,21273
20230601,152900,298557928,437,437,437,437,0
20230601,152800,298557928,437,437,437,437,0
20230601,152700,298557928,437,437,437,437,0
20230601,152600,298557928,437,437,437,437,0
20230601,152500,298557928,437,437,437,437,0
20230601,152400,298557928,437,437,437,437,0
20230601,152300,298557928,437,437,437,437,0
20230601,152200,298557928,437,437,437,437,0
20230601,152100,298557928,437,437,437,437,0
20230601,152000,298557928,437,437,437,437,0
20230601,151900,298557928,437,437,437,437,1
20230601,151800,298557491,437,436,437,436,30
20230601,151700,298544387,436,436,436,436,2
20230601,151600,298543515,436,436,436,435,299
20230601,151500,298413156,437,437,437,437,13
20230601,151400,298407475,437,436,437,436,1160
20230601,151300,297901710,436,435,436,435,2044
20230601,151200,297010570,436,436,436,436,721
20230601,151100,296696214,436,436,436,436,150
20230601,151000,296630814,436,436,436,436,0
20230601,150900,296630814,436,435,436,435,22
20230601,150800,296621239,436,436,436,436,698
20230601,150700,296316911,436,436,436,436,983
20230601,150600,295888323,437,437,437,437,0
20230601,150500,295888323,437,437,437,437,0
20230601,150400,295888323,437,437,437,437,0
20230601,150300,295888323,437,437,437,437,0
20230601,150200,295888323,437,437,437,437,0
20230601,150100,295888323,437,437,437,437,0
20230601,150000,295888323,437,438,438,437,6
20230601,145900,295885696,437,437,438,437,1591
20230601,145800,295190424,438,437,438,437,7
20230601,145700,295187360,438,437,438,436,1608
20230601,145600,294484644,437,437,437,437,0
20230601,145500,294484644,437,436,437,436,1984
20230601,145400,293619614,436,436,436,436,5000
20230601,145300,291439614,436,435,436,435,4308
20230601,145200,289563986,435,435,435,434,7
20230601,145100,289560942,435,435,435,435,3001
20230601,145000,288255507,435,435,435,435,0
20230601,144900,288255507,435,435,435,435,11
20230601,144800,288250722,435,434,435,434,2001
20230601,144700,287382287,435,435,435,435,10
20230601,144600,287377937,435,435,435,435,34
20230601,144500,287363147,435,435,435,435,0
20230601,144400,287363147,435,435,435,435,20
20230601,144300,287354447,435,435,435,435,250
20230601,144200,287245697,435,435,435,435,682
20230601,144100,286949027,435,435,435,435,0
20230601,144000,286949027,435,434,435,434,2542
20230601,143900,285845257,436,435,436,435,3000
20230601,143800,284537811,435,435,435,435,5
20230601,143700,284535636,434,435,435,434,1001
20230601,143600,284101201,435,435,435,435,0
20230601,143500,284101201,435,435,435,435,510
20230601,143400,283879351,436,435,436,435,2105
20230601,143300,282963671,436,436,436,436,0
20230601,143200,282963671,436,436,436,436,0
20230601,143100,282963671,436,436,436,436,2056
20230601,143000,282067255,437,437,437,437,50
20230601,142900,282045405,437,437,437,437,0
20230601,142800,282045405,437,437,437,437,0
20230601,142700,282045405,437,436,437,436,6
20230601,142600,282042784,437,437,437,437,143
20230601,142500,281980293,438,438,438,438,0
20230601,142400,281980293,438,437,438,437,1782
20230601,142300,281201554,438,438,438,438,4
20230601,142200,281199802,438,438,438,438,0
20230601,142100,281199802,438,438,438,438,0
20230601,142000,281199802,438,438,438,438,0
20230601,141900,281199802,438,437,438,437,205
20230601,141800,281110212,438,437,438,437,215
20230601,141700,281016252,437,438,438,437,19
20230601,141600,281007948,437,437,437,437,2087
20230601,141500,280095929,438,438,438,438,0
20230601,141400,280095929,438,438,438,438,0
20230601,141300,280095929,438,438,438,438,0
20230601,141200,280095929,438,438,438,438,10
20230601,141100,280091549,438,438,438,438,15
20230601,141000,280084979,438,438,438,438,1
20230601,140900,280084541,438,438,438,438,5001
20230601,140800,277894103,437,438,438,437,95
20230601,140700,277852587,438,438,438,438,21
20230601,140600,277843389,438,438,438,438,1
20230601,140500,277842951,438,438,438,438,1
20230601,140400,277842513,438,438,438,438,2
20230601,140300,277841637,438,438,438,438,0
20230601,140200,277841637,438,438,438,438,1
20230601,140100,277841199,437,438,438,437,1903
20230601,140000,277009488,438,438,438,438,1023
20230601,135900,276561414,438,438,438,438,1977
20230601,135800,275695488,438,438,438,438,1
20230601,135700,275695050,437,437,437,437,2571
20230601,135600,274571523,436,436,437,436,2292
20230601,135500,273572206,437,437,437,437,0
20230601,135400,273572206,437,436,437,436,1281
20230601,135300,273013685,437,437,437,437,0
20230601,135200,273013685,437,437,437,437,0
20230601,135100,273013685,437,437,437,437,1500
20230601,135000,272358185,437,437,437,437,296
20230601,134900,272228833,437,437,437,437,0
20230601,134800,272228833,437,437,437,437,100
20230601,134700,272185133,437,437,437,437,0
20230601,134600,272185133,437,436,437,436,202
20230601,134500,272097056,437,437,437,437,0
20230601,134400,272097056,437,437,437,437,100
20230601,134300,272053356,437,437,437,437,100
20230601,134200,272009656,437,437,437,437,100
20230601,134100,271965956,437,437,437,437,228
20230601,134000,271866320,437,437,437,437,0
20230601,133900,271866320,437,437,437,437,0
20230601,133800,271866320,437,437,437,437,0
20230601,133700,271866320,437,437,437,437,0
20230601,133600,271866320,437,437,437,437,0
20230601,133500,271866320,437,437,437,437,3
20230601,133400,271865009,437,437,437,437,0
20230601,133300,271865009,437,436,437,436,1005
20230601,133200,271426824,437,437,437,437,150
20230601,133100,271361274,437,437,437,436,3009
20230601,133000,270046371,437,437,437,437,0
20230601,132900,270046371,437,436,437,436,831
20230601,132800,269684050,436,436,436,436,0
20230601,132700,269684050,436,436,436,436,200
20230601,132600,269596850,436,436,436,436,215
20230601,132500,269503110,436,436,436,436,358
20230601,132400,269347022,436,436,436,436,200
20230601,132300,269259822,436,436,436,436,0
20230601,132200,269259822,436,436,436,436,5
20230601,132100,269257642,435,434,435,434,9585
20230601,132000,265097747,436,436,436,436,0
20230601,131900,265097747,436,436,436,435,105
20230601,131800,265051970,436,436,436,436,0
20230601,131700,265051970,436,436,436,436,0
20230601,131600,265051970,436,436,436,436,0
20230601,131500,265051970,436,435,436,435,1945
20230601,131400,264205890,436,436,436,436,0
20230601,131300,264205890,436,436,436,436,0
20230601,131200,264205890,436,436,436,436,0
20230601,131100,264205890,436,435,436,435,365
20230601,131000,264047110,435,435,435,435,0
20230601,130900,264047110,435,434,435,434,1005
20230601,130800,263610935,435,435,435,435,6
20230601,130700,263608325,435,435,435,435,25
20230601,130600,263597450,435,435,435,435,954
20230601,130500,263182460,436,436,436,435,246
20230601,130400,263075420,436,435,436,435,461
20230601,130300,262874874,436,436,436,436,0
20230601,130200,262874874,436,436,436,435,236
20230601,130100,262772179,436,435,436,435,6507
20230601,130000,259941629,435,435,435,435,25
20230601,125900,259930754,435,435,435,435,77
20230601,125800,259897259,435,434,435,434,1780
20230601,125700,259124734,434,434,434,434,225
20230601,125600,259027084,435,435,435,435,5
20230601,125500,259024909,434,434,434,434,7027
20230601,125400,255975191,432,432,432,432,0
20230601,125300,255975191,432,433,433,432,3010
20230601,125200,254671871,433,433,433,433,0
20230601,125100,254671871,433,433,433,433,0
20230601,125000,254671871,433,433,433,433,1
20230601,124900,254671438,431,433,433,431,40
20230601,124800,254654178,433,433,433,433,0
20230601,124700,254654178,433,433,433,433,0
20230601,124600,254654178,433,433,433,433,1
20230601,124500,254653745,431,431,431,431,0
20230601,124400,254653745,431,431,431,431,0
20230601,124300,254653745,431,433,433,431,929
20230601,124200,254253324,433,432,433,432,140
20230601,124100,254192804,432,432,432,432,500
20230601,124000,253976804,431,431,431,431,28
20230601,123900,253964736,431,431,431,431,2000
20230601,123800,253102736,431,431,431,431,986
20230601,123700,252677770,431,431,431,431,3000
20230601,123600,251384770,431,431,431,431,0
20230601,123500,251384770,431,431,431,431,0
20230601,123400,251384770,431,431,431,431,0
20230601,123300,251384770,431,432,432,431,6055
20230601,123200,248770999,434,434,434,434,0
20230601,123100,248770999,434,434,434,434,0
20230601,123000,248770999,434,434,434,434,0
20230601,122900,248770999,434,434,434,434,10
20230601,122800,248766659,434,434,434,434,0
20230601,122700,248766659,434,434,434,434,5
20230601,122600,248764489,433,433,433,433,839
20230601,122500,248401202,435,435,435,435,0
20230601,122400,248401202,435,435,435,435,0
20230601,122300,248401202,435,435,435,435,17
20230601,122200,248393807,435,435,435,435,105
20230601,122100,248348132,433,435,435,433,4001
20230601,122000,246615697,435,435,435,435,0
20230601,121900,246615697,435,435,435,435,0
20230601,121800,246615697,435,434,435,434,2057
20230601,121700,245721902,434,434,434,434,0
20230601,121600,245721902,434,434,434,434,2
20230601,121500,245721034,435,435,435,435,0
20230601,121400,245721034,435,435,435,435,0
20230601,121300,245721034,435,435,435,435,0
20230601,121200,245721034,435,435,435,435,1
20230601,121100,245720599,435,435,435,435,0
20230601,121000,245720599,435,435,435,435,0
20230601,120900,245720599,435,434,435,434,501
20230601,120800,245502954,435,435,435,435,0
20230601,120700,245502954,435,433,435,433,174
20230601,120600,245427575,434,434,434,434,5133
20230601,120500,243199853,435,435,435,435,0
20230601,120400,243199853,435,435,435,435,6
20230601,120300,243197243,435,435,435,435,0
20230601,120200,243197243,435,435,435,435,0
20230601,120100,243197243,435,435,435,435,0
20230601,120000,243197243,435,435,435,435,0
20230601,115900,243197243,435,434,435,434,593
20230601,115800,242939856,434,434,434,434,25
20230601,115700,242929006,433,433,433,433,16
20230601,115600,242922078,434,434,434,434,100
20230601,115500,242878678,435,435,435,435,0
20230601,115400,242878678,435,435,435,435,0
20230601,115300,242878678,435,434,435,434,100
20230601,115200,242835179,433,433,433,433,28
20230601,115100,242823055,433,433,433,433,0
20230601,115000,242823055,433,433,433,433,0
20230601,114900,242823055,433,433,433,433,20
20230601,114800,242814395,433,434,434,433,6
20230601,114700,242811796,436,436,436,436,19
20230601,114600,242803512,436,436,436,436,17
20230601,114500,242796100,436,435,436,435,4690
20230601,114400,240752507,435,435,435,435,3
20230601,114300,240751202,433,433,433,433,1
20230601,114200,240750769,433,433,433,433,964
20230601,114100,240333357,433,435,435,433,931
20230601,114000,239928444,435,435,435,435,1280
20230601,113900,239371644,435,434,435,434,987
20230601,113800,238943281,434,434,434,434,0
20230601,113700,238943281,434,434,434,434,0
20230601,113600,238943281,434,434,434,434,0
20230601,113500,238943281,434,434,434,434,5
20230601,113400,238941111,432,432,432,432,0
20230601,113300,238941111,432,432,432,432,0
20230601,113200,238941111,432,432,432,432,3
20230601,113100,238939815,432,433,433,432,3117
20230601,113000,237593169,434,434,434,434,3
20230601,112900,237591867,432,434,434,432,115
20230601,112800,237542137,431,433,433,431,2900
20230601,112700,236289635,433,433,433,433,50
20230601,112600,236267985,433,433,433,433,435
20230601,112500,236079630,434,434,434,434,0
20230601,112400,236079630,434,434,434,434,245
20230601,112300,235973300,434,434,434,434,240
20230601,112200,235869140,434,434,434,434,90
20230601,112100,235830080,434,434,434,434,1
20230601,112000,235829646,434,434,434,434,100
20230601,111900,235786246,434,434,434,434,0
20230601,111800,235786246,434,434,434,434,25
20230601,111700,235775396,434,434,434,434,0
20230601,111600,235775396,434,434,434,434,100
20230601,111500,235731996,434,434,434,434,3
20230601,111400,235730694,434,434,434,434,25
20230601,111300,235719844,434,434,434,434,225
20230601,111200,235622194,434,434,434,434,0
20230601,111100,235622194,434,434,434,434,0
20230601,111000,235622194,434,434,434,434,1225
20230601,110900,235090544,434,432,434,432,51
20230601,110800,235068437,434,434,434,434,1
20230601,110700,235068003,433,433,434,433,5040
20230601,110600,232880717,433,433,433,433,119
20230601,110500,232829190,433,433,433,433,3072
20230601,110400,231499014,433,433,433,433,125
20230601,110300,231444889,431,433,433,431,3
20230601,110200,231443592,433,433,433,433,863
20230601,110100,231069913,433,433,433,433,0
20230601,110000,231069913,433,433,433,433,300
20230601,105900,230940013,431,431,431,431,0
20230601,105800,230940013,431,431,431,431,0
20230601,105700,230940013,431,431,431,431,700
20230601,105600,230638313,431,431,432,431,5025
20230601,105500,228472528,431,431,431,431,2341
20230601,105400,227463557,433,433,433,433,0
20230601,105300,227463557,433,431,433,431,1225
20230601,105200,226935532,431,431,431,431,0
20230601,105100,226935532,431,431,431,431,0
20230601,105000,226935532,431,431,431,431,25
20230601,104900,226924757,431,431,431,430,3251
20230601,104800,225524666,431,431,431,431,1010
20230601,104700,225089356,431,431,431,431,201
20230601,104600,225002725,431,431,431,431,1401
20230601,104500,224398894,431,431,431,431,4168
20230601,104400,222602486,431,431,433,431,6296
20230601,104300,219888860,433,433,433,432,73
20230601,104200,219857313,434,434,434,431,972
20230601,104100,219438251,432,432,432,432,1522
20230601,104000,218780747,433,433,433,433,2000
20230601,103900,217914747,434,434,434,434,0
20230601,103800,217914747,434,434,434,434,23
20230601,103700,217904765,434,434,434,434,0
20230601,103600,217904765,434,433,434,433,652
20230601,103500,217622398,433,434,434,433,125
20230601,103400,217568248,433,433,433,433,50
20230601,103300,217546598,434,434,434,434,0
20230601,103200,217546598,434,434,434,434,0
20230601,103100,217546598,434,434,434,434,290
20230601,103000,217420738,434,434,434,434,40
20230601,102900,217403378,434,434,434,434,25
20230601,102800,217392528,434,434,434,434,5
20230601,102700,217390358,433,433,433,432,3498
20230601,102600,215878222,433,433,433,433,0
20230601,102500,215878222,433,433,433,433,0
20230601,102400,215878222,433,432,435,432,49
20230601,102300,215856969,435,433,435,432,1230
20230601,102200,215323550,433,433,433,433,0
20230601,102100,215323550,433,432,434,432,3029
20230601,102000,214011811,433,432,433,432,102
20230601,101900,213967725,433,433,433,433,1050
20230601,101800,213513075,430,433,433,430,1140
20230601,101700,213021940,433,433,433,433,0
20230601,101600,213021940,433,433,433,433,0
20230601,101500,213021940,433,433,433,433,69
20230601,101400,212992063,433,433,433,433,0
20230601,101300,212992063,433,433,433,433,1
20230601,101200,212991630,430,431,431,430,6096
20230601,101100,210368682,431,431,431,431,20
20230601,101000,210360062,433,433,433,433,2103
20230601,100900,209449463,432,431,432,431,838
20230601,100800,209088060,432,432,432,432,100
20230601,100700,209044860,432,432,432,432,557
20230601,100600,208804236,432,432,432,432,572
20230601,100500,208557132,432,431,432,431,16062
20230601,100400,201618848,430,430,430,430,0
20230601,100300,201618848,430,429,430,429,2453
20230601,100200,200565058,430,430,430,430,3000
20230601,100100,199275058,430,430,430,430,30
20230601,100000,199262158,429,432,432,429,11867
20230601,095900,194166468,432,432,432,432,0
20230601,095800,194166468,432,432,432,432,100
20230601,095700,194123268,432,429,432,429,46
20230601,095600,194103456,432,432,432,432,1
20230601,095500,194103024,429,432,432,429,8850
20230601,095400,190296187,432,431,432,430,6987
20230601,095300,187291732,432,432,432,430,390
20230601,095200,187123675,432,432,432,432,635
20230601,095100,186849355,433,430,433,430,2411
20230601,095000,185812607,433,434,434,430,9904
20230601,094900,181553247,434,434,434,430,8939
20230601,094800,177706826,434,434,434,434,0
20230601,094700,177706826,434,431,434,431,370
20230601,094600,177547146,434,430,434,430,2965
20230601,094500,176272003,434,434,434,430,2990
20230601,094400,174984712,431,433,434,431,189
20230601,094300,174902806,431,432,433,431,4173
20230601,094200,173102608,433,432,433,432,142
20230601,094100,173041233,432,433,433,432,1039
20230601,094000,172591358,433,433,433,433,25
20230601,093900,172580533,433,432,433,432,624
20230601,093800,172310939,432,432,432,431,1131
20230601,093700,171822847,431,432,432,431,13660
20230601,093600,165935327,432,434,434,432,2036
20230601,093500,165051853,434,434,434,431,4724
20230601,093400,163014655,432,434,434,432,2437
20230601,093300,161961171,435,434,435,433,1766
20230601,093200,161194787,434,434,434,434,17553
20230601,093100,153576785,434,434,434,434,159
20230601,093000,153507779,433,434,434,433,1964
20230601,092900,152657353,434,433,434,433,704
20230601,092800,152352459,433,432,433,431,9994
20230601,092700,148035279,431,431,431,431,4345
20230601,092600,146162584,431,433,433,431,4693
20230601,092500,144139175,433,432,433,432,335
20230601,092400,143994390,434,434,434,431,7655
20230601,092300,140689349,432,434,434,431,382
20230601,092200,140524274,434,431,434,430,10951
20230601,092100,135808872,430,434,434,430,52132
20230601,092000,113287292,433,437,437,433,28678
20230601,091900,100834285,437,437,437,435,628
20230601,091800,100560853,437,438,439,435,65785
20230601,091700,71849877,439,439,439,438,804
20230601,091600,71497050,439,441,441,439,1255
20230601,091500,70946070,441,442,442,438,6191
20230601,091400,68225963,442,442,442,442,22
20230601,091300,68216239,442,439,442,439,1166
20230601,091200,67704112,442,442,442,438,4393
20230601,091100,65776454,442,442,442,438,3017
20230601,091000,64448683,440,440,440,440,50623
20230601,090900,42174563,440,440,440,440,1305
20230601,090800,41600363,440,440,440,440,1025
20230601,090700,41149363,440,438,442,437,9183
20230601,090600,37132201,442,439,442,438,7026
20230601,090500,34053936,439,441,442,439,2488
20230601,090400,32960376,441,441,441,439,265
20230601,090300,32843931,439,441,441,438,7486
20230601,090200,29560249,440,442,443,438,37119
20230601,090100,13248419,443,443,444,442,6753
20230601,090000,10256452,443,447,448,443,22961