KissMeData/008600/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213400,43908899,598,598,598,598,1420
20230601,213300,43908899,598,598,598,598,0
20230601,213200,43908899,598,598,598,598,0
20230601,213100,43908899,598,598,598,598,0
20230601,213000,43908899,598,598,598,598,0
20230601,212900,43908899,598,598,598,598,0
20230601,212800,43908899,598,598,598,598,0
20230601,212700,43908899,598,598,598,598,0
20230601,212600,43908899,598,598,598,598,0
20230601,212500,43908899,598,598,598,598,0
20230601,212400,43908899,598,598,598,598,0
20230601,212300,43908899,598,598,598,598,0
20230601,212200,43908899,598,598,598,598,0
20230601,212100,43908899,598,598,598,598,0
20230601,212000,43908899,598,598,598,598,0
20230601,211900,43908899,598,598,598,598,0
20230601,211800,43908899,598,598,598,598,0
20230601,211700,43908899,598,598,598,598,0
20230601,211600,43908899,598,598,598,598,0
20230601,211500,43908899,598,598,598,598,0
20230601,211400,43908899,598,598,598,598,0
20230601,211300,43908899,598,598,598,598,0
20230601,211200,43908899,598,598,598,598,0
20230601,211100,43908899,598,598,598,598,0
20230601,211000,43908899,598,598,598,598,0
20230601,210900,43908899,598,598,598,598,0
20230601,210800,43908899,598,598,598,598,0
20230601,210700,43908899,598,598,598,598,0
20230601,210600,43908899,598,598,598,598,0
20230601,210500,43908899,598,598,598,598,0
20230601,210400,43908899,598,598,598,598,1420
20230601,210300,43908899,598,598,598,598,0
20230601,210200,43908899,598,598,598,598,0
20230601,210100,43908899,598,598,598,598,0
20230601,210000,43908899,598,598,598,598,0
20230601,205900,43908899,598,598,598,598,0
20230601,205800,43908899,598,598,598,598,0
20230601,205700,43908899,598,598,598,598,0
20230601,205600,43908899,598,598,598,598,0
20230601,205500,43908899,598,598,598,598,0
20230601,205400,43908899,598,598,598,598,0
20230601,205300,43908899,598,598,598,598,0
20230601,205200,43908899,598,598,598,598,0
20230601,205100,43908899,598,598,598,598,0
20230601,205000,43908899,598,598,598,598,0
20230601,204900,43908899,598,598,598,598,0
20230601,204800,43908899,598,598,598,598,0
20230601,204700,43908899,598,598,598,598,0
20230601,204600,43908899,598,598,598,598,0
20230601,204500,43908899,598,598,598,598,0
20230601,204400,43908899,598,598,598,598,0
20230601,204300,43908899,598,598,598,598,0
20230601,204200,43908899,598,598,598,598,0
20230601,204100,43908899,598,598,598,598,0
20230601,204000,43908899,598,598,598,598,0
20230601,203900,43908899,598,598,598,598,0
20230601,203800,43908899,598,598,598,598,0
20230601,203700,43908899,598,598,598,598,0
20230601,203600,43908899,598,598,598,598,0
20230601,203500,43908899,598,598,598,598,0
20230601,203400,43908899,598,598,598,598,1420
20230601,203300,43908899,598,598,598,598,0
20230601,203200,43908899,598,598,598,598,0
20230601,203100,43908899,598,598,598,598,0
20230601,203000,43908899,598,598,598,598,0
20230601,202900,43908899,598,598,598,598,0
20230601,202800,43908899,598,598,598,598,0
20230601,202700,43908899,598,598,598,598,0
20230601,202600,43908899,598,598,598,598,0
20230601,202500,43908899,598,598,598,598,0
20230601,202400,43908899,598,598,598,598,0
20230601,202300,43908899,598,598,598,598,0
20230601,202200,43908899,598,598,598,598,0
20230601,202100,43908899,598,598,598,598,0
20230601,202000,43908899,598,598,598,598,0
20230601,201900,43908899,598,598,598,598,0
20230601,201800,43908899,598,598,598,598,0
20230601,201700,43908899,598,598,598,598,0
20230601,201600,43908899,598,598,598,598,0
20230601,201500,43908899,598,598,598,598,0
20230601,201400,43908899,598,598,598,598,0
20230601,201300,43908899,598,598,598,598,0
20230601,201200,43908899,598,598,598,598,0
20230601,201100,43908899,598,598,598,598,0
20230601,201000,43908899,598,598,598,598,0
20230601,200900,43908899,598,598,598,598,0
20230601,200800,43908899,598,598,598,598,0
20230601,200700,43908899,598,598,598,598,0
20230601,200600,43908899,598,598,598,598,0
20230601,200500,43908899,598,598,598,598,0
20230601,200400,43908899,598,598,598,598,1420
20230601,200300,43908899,598,598,598,598,0
20230601,200200,43908899,598,598,598,598,0
20230601,200100,43908899,598,598,598,598,0
20230601,200000,43908899,598,598,598,598,0
20230601,195900,43908899,598,598,598,598,0
20230601,195800,43908899,598,598,598,598,0
20230601,195700,43908899,598,598,598,598,0
20230601,195600,43908899,598,598,598,598,0
20230601,195500,43908899,598,598,598,598,0
20230601,195400,43908899,598,598,598,598,0
20230601,195300,43908899,598,598,598,598,0
20230601,195200,43908899,598,598,598,598,0
20230601,195100,43908899,598,598,598,598,0
20230601,195000,43908899,598,598,598,598,0
20230601,194900,43908899,598,598,598,598,0
20230601,194800,43908899,598,598,598,598,0
20230601,194700,43908899,598,598,598,598,0
20230601,194600,43908899,598,598,598,598,0
20230601,194500,43908899,598,598,598,598,0
20230601,194400,43908899,598,598,598,598,0
20230601,194300,43908899,598,598,598,598,0
20230601,194200,43908899,598,598,598,598,0
20230601,194100,43908899,598,598,598,598,0
20230601,194000,43908899,598,598,598,598,0
20230601,193900,43908899,598,598,598,598,0
20230601,193800,43908899,598,598,598,598,0
20230601,193700,43908899,598,598,598,598,0
20230601,193600,43908899,598,598,598,598,0
20230601,193500,43908899,598,598,598,598,0
20230601,193400,43908899,598,598,598,598,1420
20230601,193300,43908899,598,598,598,598,0
20230601,193200,43908899,598,598,598,598,0
20230601,193100,43908899,598,598,598,598,0
20230601,193000,43908899,598,598,598,598,0
20230601,192900,43908899,598,598,598,598,0
20230601,192800,43908899,598,598,598,598,0
20230601,192700,43908899,598,598,598,598,0
20230601,192600,43908899,598,598,598,598,0
20230601,192500,43908899,598,598,598,598,0
20230601,192400,43908899,598,598,598,598,0
20230601,192300,43908899,598,598,598,598,0
20230601,192200,43908899,598,598,598,598,0
20230601,192100,43908899,598,598,598,598,0
20230601,192000,43908899,598,598,598,598,0
20230601,191900,43908899,598,598,598,598,0
20230601,191800,43908899,598,598,598,598,0
20230601,191700,43908899,598,598,598,598,0
20230601,191600,43908899,598,598,598,598,0
20230601,191500,43908899,598,598,598,598,0
20230601,191400,43908899,598,598,598,598,0
20230601,191300,43908899,598,598,598,598,0
20230601,191200,43908899,598,598,598,598,0
20230601,191100,43908899,598,598,598,598,0
20230601,191000,43908899,598,598,598,598,0
20230601,190900,43908899,598,598,598,598,0
20230601,190800,43908899,598,598,598,598,0
20230601,190700,43908899,598,598,598,598,0
20230601,190600,43908899,598,598,598,598,0
20230601,190500,43908899,598,598,598,598,0
20230601,190400,43908899,598,598,598,598,1420
20230601,190300,43908899,598,598,598,598,0
20230601,190200,43908899,598,598,598,598,0
20230601,190100,43908899,598,598,598,598,0
20230601,190000,43908899,598,598,598,598,0
20230601,185900,43908899,598,598,598,598,0
20230601,185800,43908899,598,598,598,598,0
20230601,185700,43908899,598,598,598,598,0
20230601,185600,43908899,598,598,598,598,0
20230601,185500,43908899,598,598,598,598,0
20230601,185400,43908899,598,598,598,598,0
20230601,185300,43908899,598,598,598,598,0
20230601,185200,43908899,598,598,598,598,0
20230601,185100,43908899,598,598,598,598,0
20230601,185000,43908899,598,598,598,598,0
20230601,184900,43908899,598,598,598,598,0
20230601,184800,43908899,598,598,598,598,0
20230601,184700,43908899,598,598,598,598,0
20230601,184600,43908899,598,598,598,598,0
20230601,184500,43908899,598,598,598,598,0
20230601,184400,43908899,598,598,598,598,0
20230601,184300,43908899,598,598,598,598,0
20230601,184200,43908899,598,598,598,598,0
20230601,184100,43908899,598,598,598,598,0
20230601,184000,43908899,598,598,598,598,0
20230601,183900,43908899,598,598,598,598,0
20230601,183800,43908899,598,598,598,598,0
20230601,183700,43908899,598,598,598,598,0
20230601,183600,43908899,598,598,598,598,0
20230601,183500,43908899,598,598,598,598,0
20230601,183400,43908899,598,598,598,598,1420
20230601,183300,43908899,598,598,598,598,0
20230601,183200,43908899,598,598,598,598,0
20230601,183100,43908899,598,598,598,598,0
20230601,183000,43908899,598,598,598,598,0
20230601,182900,43908899,598,598,598,598,0
20230601,182800,43908899,598,598,598,598,0
20230601,182700,43908899,598,598,598,598,0
20230601,182600,43908899,598,598,598,598,0
20230601,182500,43908899,598,598,598,598,0
20230601,182400,43908899,598,598,598,598,0
20230601,182300,43908899,598,598,598,598,0
20230601,182200,43908899,598,598,598,598,0
20230601,182100,43908899,598,598,598,598,0
20230601,182000,43908899,598,598,598,598,0
20230601,181900,43908899,598,598,598,598,0
20230601,181800,43908899,598,598,598,598,0
20230601,181700,43908899,598,598,598,598,0
20230601,181600,43908899,598,598,598,598,0
20230601,181500,43908899,598,598,598,598,0
20230601,181400,43908899,598,598,598,598,0
20230601,181300,43908899,598,598,598,598,0
20230601,181200,43908899,598,598,598,598,0
20230601,181100,43908899,598,598,598,598,0
20230601,181000,43908899,598,598,598,598,0
20230601,180900,43908899,598,598,598,598,0
20230601,180800,43908899,598,598,598,598,0
20230601,180700,43908899,598,598,598,598,0
20230601,180600,43908899,598,598,598,598,0
20230601,180500,43908899,598,598,598,598,0
20230601,180400,43908899,598,598,598,598,1420
20230601,180300,43908899,598,598,598,598,0
20230601,180200,43908899,598,598,598,598,0
20230601,180100,43908899,598,598,598,598,0
20230601,180000,43908899,598,598,598,598,0
20230601,175900,43908899,598,598,598,598,0
20230601,175800,43908899,598,598,598,598,0
20230601,175700,43908899,598,598,598,598,0
20230601,175600,43908899,598,598,598,598,0
20230601,175500,43908899,598,598,598,598,0
20230601,175400,43908899,598,598,598,598,0
20230601,175300,43908899,598,598,598,598,0
20230601,175200,43908899,598,598,598,598,0
20230601,175100,43908899,598,598,598,598,0
20230601,175000,43908899,598,598,598,598,0
20230601,174900,43908899,598,598,598,598,0
20230601,174800,43908899,598,598,598,598,0
20230601,174700,43908899,598,598,598,598,0
20230601,174600,43908899,598,598,598,598,0
20230601,174500,43908899,598,598,598,598,0
20230601,174400,43908899,598,598,598,598,0
20230601,174300,43908899,598,598,598,598,0
20230601,174200,43908899,598,598,598,598,0
20230601,174100,43908899,598,598,598,598,0
20230601,174000,43908899,598,598,598,598,0
20230601,173900,43908899,598,598,598,598,0
20230601,173800,43908899,598,598,598,598,0
20230601,173700,43908899,598,598,598,598,0
20230601,173600,43908899,598,598,598,598,0
20230601,173500,43908899,598,598,598,598,0
20230601,173400,43908899,598,598,598,598,1420
20230601,173300,43908899,598,598,598,598,0
20230601,173200,43908899,598,598,598,598,0
20230601,173100,43908899,598,598,598,598,0
20230601,173000,43908899,598,598,598,598,0
20230601,172900,43908899,598,598,598,598,0
20230601,172800,43908899,598,598,598,598,0
20230601,172700,43908899,598,598,598,598,0
20230601,172600,43908899,598,598,598,598,0
20230601,172500,43908899,598,598,598,598,0
20230601,172400,43908899,598,598,598,598,0
20230601,172300,43908899,598,598,598,598,0
20230601,172200,43908899,598,598,598,598,0
20230601,172100,43908899,598,598,598,598,0
20230601,172000,43908899,598,598,598,598,0
20230601,171900,43908899,598,598,598,598,0
20230601,171800,43908899,598,598,598,598,0
20230601,171700,43908899,598,598,598,598,0
20230601,171600,43908899,598,598,598,598,0
20230601,171500,43908899,598,598,598,598,0
20230601,171400,43908899,598,598,598,598,0
20230601,171300,43908899,598,598,598,598,0
20230601,171200,43908899,598,598,598,598,0
20230601,171100,43908899,598,598,598,598,0
20230601,171000,43908899,598,598,598,598,0
20230601,170900,43908899,598,598,598,598,0
20230601,170800,43908899,598,598,598,598,0
20230601,170700,43908899,598,598,598,598,0
20230601,170600,43908899,598,598,598,598,0
20230601,170500,43908899,598,598,598,598,0
20230601,170400,43908899,598,598,598,598,1420
20230601,170300,43908899,598,598,598,598,0
20230601,170200,43908899,598,598,598,598,0
20230601,170100,43908899,598,598,598,598,0
20230601,170000,43908899,598,598,598,598,0
20230601,165900,43908899,598,598,598,598,0
20230601,165800,43908899,598,598,598,598,0
20230601,165700,43908899,598,598,598,598,0
20230601,165600,43908899,598,598,598,598,0
20230601,165500,43908899,598,598,598,598,0
20230601,165400,43908899,598,598,598,598,0
20230601,165300,43908899,598,598,598,598,0
20230601,165200,43908899,598,598,598,598,0
20230601,165100,43908899,598,598,598,598,0
20230601,165000,43908899,598,598,598,598,0
20230601,164900,43908899,598,598,598,598,0
20230601,164800,43908899,598,598,598,598,0
20230601,164700,43908899,598,598,598,598,0
20230601,164600,43908899,598,598,598,598,0
20230601,164500,43908899,598,598,598,598,0
20230601,164400,43908899,598,598,598,598,0
20230601,164300,43908899,598,598,598,598,0
20230601,164200,43908899,598,598,598,598,0
20230601,164100,43908899,598,598,598,598,0
20230601,164000,43908899,598,598,598,598,0
20230601,163900,43908899,598,598,598,598,0
20230601,163800,43908899,598,598,598,598,0
20230601,163700,43908899,598,598,598,598,0
20230601,163600,43908899,598,598,598,598,0
20230601,163500,43908899,598,598,598,598,0
20230601,163400,43908899,598,598,598,598,1420
20230601,163300,43908899,598,598,598,598,0
20230601,163200,43908899,598,598,598,598,0
20230601,163100,43908899,598,598,598,598,0
20230601,163000,43908899,598,598,598,598,0
20230601,162900,43908899,598,598,598,598,0
20230601,162800,43908899,598,598,598,598,0
20230601,162700,43908899,598,598,598,598,0
20230601,162600,43908899,598,598,598,598,0
20230601,162500,43908899,598,598,598,598,0
20230601,162400,43908899,598,598,598,598,0
20230601,162300,43908899,598,598,598,598,0
20230601,162200,43908899,598,598,598,598,0
20230601,162100,43908899,598,598,598,598,0
20230601,162000,43908899,598,598,598,598,0
20230601,161900,43908899,598,598,598,598,0
20230601,161800,43908899,598,598,598,598,0
20230601,161700,43908899,598,598,598,598,0
20230601,161600,43908899,598,598,598,598,0
20230601,161500,43908899,598,598,598,598,0
20230601,161400,43908899,598,598,598,598,0
20230601,161300,43908899,598,598,598,598,0
20230601,161200,43908899,598,598,598,598,0
20230601,161100,43908899,598,598,598,598,0
20230601,161000,43908899,598,598,598,598,0
20230601,160900,43908899,598,598,598,598,0
20230601,160800,43908899,598,598,598,598,0
20230601,160700,43908899,598,598,598,598,0
20230601,160600,43908899,598,598,598,598,0
20230601,160500,43908899,598,598,598,598,0
20230601,160400,43908899,598,598,598,598,1420
20230601,160300,43908899,598,598,598,598,0
20230601,160200,43908899,598,598,598,598,0
20230601,160100,43908899,598,598,598,598,0
20230601,160000,43908899,598,598,598,598,0
20230601,155900,43908899,598,598,598,598,0
20230601,155800,43908899,598,598,598,598,0
20230601,155700,43908899,598,598,598,598,0
20230601,155600,43908899,598,598,598,598,0
20230601,155500,43908899,598,598,598,598,0
20230601,155400,43908899,598,598,598,598,0
20230601,155300,43908899,598,598,598,598,0
20230601,155200,43908899,598,598,598,598,0
20230601,155100,43908899,598,598,598,598,0
20230601,155000,43908899,598,598,598,598,0
20230601,154900,43908899,598,598,598,598,0
20230601,154800,43908899,598,598,598,598,0
20230601,154700,43908899,598,598,598,598,0
20230601,154600,43908899,598,598,598,598,0
20230601,154500,43908899,598,598,598,598,0
20230601,154400,43908899,598,598,598,598,0
20230601,154300,43908899,598,598,598,598,0
20230601,154200,43908899,598,598,598,598,0
20230601,154100,43908899,598,598,598,598,0
20230601,154000,43908899,598,598,598,598,0
20230601,153900,43908899,598,598,598,598,0
20230601,153800,43908899,598,598,598,598,0
20230601,153700,43908899,598,598,598,598,0
20230601,153600,43908899,598,598,598,598,0
20230601,153500,43908899,598,598,598,598,0
20230601,153400,43908899,598,598,598,598,1420
20230601,153300,43908899,598,598,598,598,0
20230601,153200,43908899,598,598,598,598,0
20230601,153100,43908899,598,598,598,598,0
20230601,153000,43908899,598,598,598,598,1420
20230601,152900,43059739,598,598,598,598,0
20230601,152800,43059739,598,598,598,598,0
20230601,152700,43059739,598,598,598,598,0
20230601,152600,43059739,598,598,598,598,0
20230601,152500,43059739,598,598,598,598,0
20230601,152400,43059739,598,598,598,598,0
20230601,152300,43059739,598,598,598,598,0
20230601,152200,43059739,598,598,598,598,0
20230601,152100,43059739,598,598,598,598,0
20230601,152000,43059739,598,598,598,598,0
20230601,151900,43059739,598,598,598,598,1
20230601,151800,43059141,597,597,597,597,0
20230601,151700,43059141,597,597,597,597,2
20230601,151600,43057947,598,598,598,598,0
20230601,151500,43057947,598,597,598,597,3
20230601,151400,43056155,598,598,598,598,5
20230601,151300,43053165,598,597,598,597,2
20230601,151200,43051970,598,597,598,597,2
20230601,151100,43050775,597,598,598,597,2
20230601,151000,43049580,597,597,597,597,2
20230601,150900,43048386,598,598,598,598,0
20230601,150800,43048386,598,597,598,597,2
20230601,150700,43047191,597,597,597,597,0
20230601,150600,43047191,597,597,597,597,8
20230601,150500,43042415,597,597,597,597,11
20230601,150400,43035848,597,597,597,597,223
20230601,150300,42902717,598,597,598,597,21
20230601,150200,42890179,597,597,597,597,404
20230601,150100,42648991,598,598,598,598,100
20230601,150000,42589191,597,597,598,597,7
20230601,145900,42585011,597,598,598,597,80
20230601,145800,42537250,597,597,597,597,57
20230601,145700,42503221,598,597,598,597,1020
20230601,145600,41893280,597,597,598,597,503
20230601,145500,41592988,598,597,598,597,3
20230601,145400,41591196,598,598,598,598,6
20230601,145300,41587608,597,598,598,597,62
20230601,145200,41550534,598,598,598,598,1
20230601,145100,41549936,597,597,598,597,32
20230601,145000,41530831,597,597,597,597,0
20230601,144900,41530831,597,597,597,597,0
20230601,144800,41530831,597,598,598,597,29
20230601,144700,41513492,598,598,598,598,0
20230601,144600,41513492,598,598,598,597,4
20230601,144500,41511102,597,597,597,597,0
20230601,144400,41511102,597,597,597,597,0
20230601,144300,41511102,597,598,598,597,3
20230601,144200,41509309,598,598,598,598,101
20230601,144100,41448911,596,596,596,596,3
20230601,144000,41447123,598,598,598,598,0
20230601,143900,41447123,598,596,598,596,2
20230601,143800,41445929,598,598,598,598,51
20230601,143700,41415431,596,596,596,596,0
20230601,143600,41415431,596,596,596,596,2
20230601,143500,41414239,596,598,598,596,22
20230601,143400,41401125,596,596,596,596,2
20230601,143300,41399933,596,597,597,596,3122
20230601,143200,39538700,598,598,598,598,1
20230601,143100,39538102,596,596,596,596,1
20230601,143000,39537506,598,598,598,598,0
20230601,142900,39537506,598,596,598,596,3
20230601,142800,39535716,596,596,596,596,0
20230601,142700,39535716,596,596,596,596,0
20230601,142600,39535716,596,596,596,596,1
20230601,142500,39535120,596,597,597,596,1000
20230601,142400,38939024,597,598,598,597,18
20230601,142300,38928262,597,597,597,597,0
20230601,142200,38928262,597,597,597,597,1
20230601,142100,38927665,598,598,598,598,0
20230601,142000,38927665,598,598,598,598,1
20230601,141900,38927067,597,597,597,597,2
20230601,141800,38925873,597,597,597,597,1000
20230601,141700,38328873,597,597,597,597,2
20230601,141600,38327679,598,598,598,598,0
20230601,141500,38327679,598,598,598,598,1
20230601,141400,38327081,597,597,597,597,1
20230601,141300,38326484,598,598,598,598,0
20230601,141200,38326484,598,599,599,598,3
20230601,141100,38324689,597,597,597,597,0
20230601,141000,38324689,597,597,597,597,1
20230601,140900,38324092,599,599,599,599,0
20230601,140800,38324092,599,599,599,599,0
20230601,140700,38324092,599,597,599,597,3
20230601,140600,38322299,599,599,599,599,1
20230601,140500,38321700,597,597,597,597,1
20230601,140400,38321103,599,599,599,599,0
20230601,140300,38321103,599,599,599,599,1
20230601,140200,38320504,597,599,599,597,4
20230601,140100,38318112,599,599,599,599,0
20230601,140000,38318112,599,596,599,596,3
20230601,135900,38316321,598,598,598,598,0
20230601,135800,38316321,598,598,598,598,1
20230601,135700,38315723,596,596,596,596,1
20230601,135600,38315127,599,596,599,596,2
20230601,135500,38313932,596,597,599,596,44
20230601,135400,38287664,597,596,597,596,452
20230601,135300,38018270,597,597,597,597,8
20230601,135200,38013494,598,598,598,598,0
20230601,135100,38013494,598,598,598,598,1
20230601,135000,38012896,597,597,597,597,2
20230601,134900,38011702,598,598,598,598,0
20230601,134800,38011702,598,598,598,598,1
20230601,134700,38011104,599,599,599,599,1
20230601,134600,38010505,598,598,598,598,1
20230601,134500,38009907,597,597,597,597,1
20230601,134400,38009310,599,599,599,599,52
20230601,134300,37978162,597,597,597,597,2
20230601,134200,37976968,599,599,599,599,0
20230601,134100,37976968,599,599,599,599,63
20230601,134000,37939231,598,599,599,598,4
20230601,133900,37936836,599,599,599,599,11
20230601,133800,37930247,596,596,596,596,3
20230601,133700,37928459,599,599,599,599,0
20230601,133600,37928459,599,596,599,596,2
20230601,133500,37927264,599,599,599,599,0
20230601,133400,37927264,599,597,599,597,971
20230601,133300,37347575,597,598,598,597,438
20230601,133200,37085653,599,599,599,599,0
20230601,133100,37085653,599,599,599,599,3
20230601,133000,37083856,600,600,600,600,0
20230601,132900,37083856,600,600,600,600,1
20230601,132800,37083256,599,599,599,599,1
20230601,132700,37082657,600,600,600,600,3
20230601,132600,37080857,598,600,600,598,13
20230601,132500,37073061,600,600,600,600,0
20230601,132400,37073061,600,600,600,600,1
20230601,132300,37072461,598,598,598,598,1
20230601,132200,37071863,600,600,600,600,1
20230601,132100,37071263,598,598,598,598,2
20230601,132000,37070067,599,599,599,599,0
20230601,131900,37070067,599,599,599,599,1
20230601,131800,37069468,599,599,599,599,0
20230601,131700,37069468,599,599,599,599,0
20230601,131600,37069468,599,599,599,599,0
20230601,131500,37069468,599,599,599,599,1
20230601,131400,37068869,599,599,599,599,96
20230601,131300,37011365,599,599,599,599,0
20230601,131200,37011365,599,598,599,598,2
20230601,131100,37010168,599,599,599,599,2
20230601,131000,37008970,599,599,599,599,0
20230601,130900,37008970,599,599,599,599,0
20230601,130800,37008970,599,599,599,599,0
20230601,130700,37008970,599,598,599,598,40
20230601,130600,36985020,599,599,599,599,0
20230601,130500,36985020,599,599,599,599,0
20230601,130400,36985020,599,599,599,599,10
20230601,130300,36979030,599,599,599,599,0
20230601,130200,36979030,599,599,599,599,0
20230601,130100,36979030,599,599,599,599,90
20230601,130000,36925120,599,599,599,599,7
20230601,125900,36920927,599,599,599,599,1
20230601,125800,36920328,599,599,599,599,10
20230601,125700,36914338,599,599,599,599,1
20230601,125600,36913739,598,599,599,598,3
20230601,125500,36911944,598,598,598,598,0
20230601,125400,36911944,598,598,598,598,0
20230601,125300,36911944,598,598,598,598,0
20230601,125200,36911944,598,598,598,598,45
20230601,125100,36885034,598,598,598,598,0
20230601,125000,36885034,598,598,598,598,0
20230601,124900,36885034,598,598,598,598,0
20230601,124800,36885034,598,598,598,598,0
20230601,124700,36885034,598,598,598,598,0
20230601,124600,36885034,598,598,598,598,64
20230601,124500,36846762,598,598,598,598,1
20230601,124400,36846164,598,598,598,598,0
20230601,124300,36846164,598,598,598,598,0
20230601,124200,36846164,598,598,598,598,1
20230601,124100,36845566,596,596,596,596,0
20230601,124000,36845566,596,596,596,596,0
20230601,123900,36845566,596,597,597,596,1706
20230601,123800,35828316,597,597,597,597,0
20230601,123700,35828316,597,598,598,597,45
20230601,123600,35801431,599,599,599,599,91
20230601,123500,35746922,600,600,600,600,0
20230601,123400,35746922,600,600,600,600,0
20230601,123300,35746922,600,600,600,600,0
20230601,123200,35746922,600,600,600,600,0
20230601,123100,35746922,600,600,600,600,0
20230601,123000,35746922,600,600,600,600,1
20230601,122900,35746322,600,600,600,600,0
20230601,122800,35746322,600,600,600,600,0
20230601,122700,35746322,600,600,600,600,0
20230601,122600,35746322,600,600,600,600,1
20230601,122500,35745722,601,601,601,601,0
20230601,122400,35745722,601,601,601,601,0
20230601,122300,35745722,601,601,601,601,0
20230601,122200,35745722,601,601,601,601,0
20230601,122100,35745722,601,601,601,601,0
20230601,122000,35745722,601,601,601,601,0
20230601,121900,35745722,601,601,601,601,0
20230601,121800,35745722,601,601,601,601,0
20230601,121700,35745722,601,600,601,600,6
20230601,121600,35742117,601,601,601,601,0
20230601,121500,35742117,601,601,601,601,0
20230601,121400,35742117,601,601,601,601,0
20230601,121300,35742117,601,601,601,601,0
20230601,121200,35742117,601,601,601,601,0
20230601,121100,35742117,601,601,601,601,0
20230601,121000,35742117,601,601,601,601,2
20230601,120900,35740915,600,600,600,600,0
20230601,120800,35740915,600,600,600,600,1
20230601,120700,35740315,600,600,600,600,99
20230601,120600,35680915,600,600,600,600,2
20230601,120500,35679715,600,600,600,600,1
20230601,120400,35679115,599,599,599,599,0
20230601,120300,35679115,599,599,599,599,0
20230601,120200,35679115,599,599,599,599,0
20230601,120100,35679115,599,600,600,599,2
20230601,120000,35677916,600,600,600,600,2
20230601,115900,35676716,600,600,600,599,311
20230601,115800,35490125,600,600,600,600,0
20230601,115700,35490125,600,600,600,600,0
20230601,115600,35490125,600,600,600,600,0
20230601,115500,35490125,600,600,600,600,45
20230601,115400,35463125,600,600,600,600,0
20230601,115300,35463125,600,600,600,600,0
20230601,115200,35463125,600,600,600,600,0
20230601,115100,35463125,600,600,600,600,0
20230601,115000,35463125,600,600,600,600,0
20230601,114900,35463125,600,600,600,600,20
20230601,114800,35451125,601,601,601,601,0
20230601,114700,35451125,601,598,601,598,30
20230601,114600,35433178,598,598,598,598,0
20230601,114500,35433178,598,598,598,598,0
20230601,114400,35433178,598,598,598,598,0
20230601,114300,35433178,598,598,598,598,16
20230601,114200,35423610,598,598,598,598,0
20230601,114100,35423610,598,598,598,598,0
20230601,114000,35423610,598,598,598,598,0
20230601,113900,35423610,598,598,598,598,1
20230601,113800,35423012,597,597,597,597,0
20230601,113700,35423012,597,597,597,597,18
20230601,113600,35412266,597,597,597,597,0
20230601,113500,35412266,597,597,597,597,0
20230601,113400,35412266,597,597,597,597,50
20230601,113300,35382416,597,597,597,597,19
20230601,113200,35371073,597,597,597,597,0
20230601,113100,35371073,597,597,597,597,0
20230601,113000,35371073,597,597,597,597,0
20230601,112900,35371073,597,597,597,597,1
20230601,112800,35370476,598,598,598,598,19
20230601,112700,35359114,598,598,598,598,10
20230601,112600,35353134,598,598,598,598,0
20230601,112500,35353134,598,598,598,598,0
20230601,112400,35353134,598,598,598,598,1
20230601,112300,35352536,595,596,596,595,948
20230601,112200,34788455,597,597,597,597,238
20230601,112100,34646369,598,598,598,598,0
20230601,112000,34646369,598,598,598,598,0
20230601,111900,34646369,598,598,598,598,0
20230601,111800,34646369,598,598,598,598,0
20230601,111700,34646369,598,598,598,598,0
20230601,111600,34646369,598,598,598,598,0
20230601,111500,34646369,598,598,598,598,0
20230601,111400,34646369,598,598,598,598,0
20230601,111300,34646369,598,598,598,598,0
20230601,111200,34646369,598,598,598,598,0
20230601,111100,34646369,598,598,598,598,0
20230601,111000,34646369,598,598,598,598,0
20230601,110900,34646369,598,598,598,598,5
20230601,110800,34643379,598,598,598,598,0
20230601,110700,34643379,598,598,598,598,0
20230601,110600,34643379,598,598,598,598,2
20230601,110500,34642183,598,598,598,598,1
20230601,110400,34641585,597,598,598,597,2002
20230601,110300,33446389,598,598,598,598,25
20230601,110200,33431439,597,598,598,597,131
20230601,110100,33353230,597,598,598,597,700
20230601,110000,32934828,599,599,599,599,0
20230601,105900,32934828,599,599,599,599,0
20230601,105800,32934828,599,599,599,599,601
20230601,105700,32574829,600,600,600,600,0
20230601,105600,32574829,600,600,600,600,1
20230601,105500,32574229,598,600,600,598,1017
20230601,105400,31964060,600,600,600,600,11
20230601,105300,31957460,600,600,600,600,0
20230601,105200,31957460,600,600,600,600,0
20230601,105100,31957460,600,600,600,600,0
20230601,105000,31957460,600,600,600,600,0
20230601,104900,31957460,600,600,600,600,0
20230601,104800,31957460,600,600,600,600,0
20230601,104700,31957460,600,600,600,600,0
20230601,104600,31957460,600,600,600,600,1
20230601,104500,31956860,599,599,599,599,4
20230601,104400,31954464,600,600,600,600,0
20230601,104300,31954464,600,600,600,600,13
20230601,104200,31946664,601,601,601,601,552
20230601,104100,31614912,601,601,601,601,144
20230601,104000,31528368,601,601,601,601,304
20230601,103900,31345664,601,601,601,601,0
20230601,103800,31345664,601,601,601,601,0
20230601,103700,31345664,601,601,601,601,87
20230601,103600,31293377,601,601,601,601,0
20230601,103500,31293377,601,601,601,601,153
20230601,103400,31201424,602,602,602,602,0
20230601,103300,31201424,602,602,602,602,6
20230601,103200,31197812,602,602,602,602,0
20230601,103100,31197812,602,602,602,602,0
20230601,103000,31197812,602,602,602,601,57
20230601,102900,31163512,602,602,602,602,5
20230601,102800,31160502,602,602,602,602,0
20230601,102700,31160502,602,602,602,602,0
20230601,102600,31160502,602,602,602,602,0
20230601,102500,31160502,602,602,602,602,6
20230601,102400,31156890,602,602,602,602,1
20230601,102300,31156288,603,603,603,603,0
20230601,102200,31156288,603,602,603,601,48
20230601,102100,31127431,603,601,603,600,96
20230601,102000,31069719,601,601,602,601,1088
20230601,101900,30414785,602,601,602,600,36
20230601,101800,30393177,602,602,602,600,38
20230601,101700,30370337,602,601,602,600,913
20230601,101600,29821689,601,601,601,601,4
20230601,101500,29819285,600,599,600,598,1139
20230601,101400,29135948,600,599,600,599,810
20230601,101300,28649986,600,599,600,599,71
20230601,101200,28607454,599,599,599,599,212
20230601,101100,28480466,599,598,599,598,1631
20230601,101000,27504079,598,598,598,598,1
20230601,100900,27503481,597,597,597,597,118
20230601,100800,27433035,597,597,597,597,0
20230601,100700,27433035,597,597,597,597,0
20230601,100600,27433035,597,597,597,597,1504
20230601,100500,26535147,595,595,595,595,6893
20230601,100400,22433812,595,595,595,595,11
20230601,100300,22427267,595,594,595,594,4878
20230601,100200,19527990,594,594,594,594,0
20230601,100100,19527990,594,595,595,594,4485
20230601,100000,16860282,597,595,597,595,4
20230601,095900,16857896,595,597,597,595,3
20230601,095800,16856109,596,597,597,596,40
20230601,095700,16832254,597,597,597,597,15
20230601,095600,16823299,597,597,597,597,1244
20230601,095500,16080631,597,596,597,595,2238
20230601,095400,14746745,596,596,596,596,0
20230601,095300,14746745,596,596,596,596,168
20230601,095200,14646617,596,595,596,595,69
20230601,095100,14605519,595,595,595,595,37
20230601,095000,14583504,596,596,596,596,690
20230601,094900,14172264,596,596,596,596,335
20230601,094800,13972604,596,596,596,596,12
20230601,094700,13965452,596,594,596,594,505
20230601,094600,13664474,596,596,596,596,0
20230601,094500,13664474,596,596,596,596,0
20230601,094400,13664474,596,596,596,596,0
20230601,094300,13664474,596,596,596,596,1
20230601,094200,13663878,592,594,594,592,4669
20230601,094100,10894573,595,596,596,595,1080
20230601,094000,10251958,595,596,596,595,189
20230601,093900,10139316,597,596,597,596,238
20230601,093800,9997406,598,598,598,598,1
20230601,093700,9996808,595,595,595,595,0
20230601,093600,9996808,595,599,600,595,1096
20230601,093500,9344598,599,596,600,595,1535
20230601,093400,8430906,600,600,600,600,0
20230601,093300,8430906,600,600,600,600,0
20230601,093200,8430906,600,600,600,600,1
20230601,093100,8430306,600,600,600,600,13
20230601,093000,8422506,600,600,600,600,3
20230601,092900,8420706,596,600,600,596,1398
20230601,092800,7587457,600,600,600,600,56
20230601,092700,7553857,596,597,597,596,833
20230601,092600,7057376,597,597,597,597,1
20230601,092500,7056779,600,600,600,600,0
20230601,092400,7056779,600,600,600,600,0
20230601,092300,7056779,600,600,600,600,0
20230601,092200,7056779,600,600,600,600,0
20230601,092100,7056779,600,600,600,600,0
20230601,092000,7056779,600,598,600,598,2
20230601,091900,7055581,596,598,598,596,65
20230601,091800,7016777,597,599,599,597,342
20230601,091700,6812600,600,600,600,600,0
20230601,091600,6812600,600,600,600,600,0
20230601,091500,6812600,600,600,600,600,0
20230601,091400,6812600,600,600,600,600,0
20230601,091300,6812600,600,600,600,600,0
20230601,091200,6812600,600,600,600,600,0
20230601,091100,6812600,600,600,600,600,1
20230601,091000,6812000,596,596,596,596,0
20230601,090900,6812000,596,600,600,596,1001
20230601,090800,6214655,597,597,597,597,0
20230601,090700,6214655,597,597,597,597,1
20230601,090600,6214058,601,597,601,597,122
20230601,090500,6140912,597,596,597,596,2433
20230601,090400,4690840,596,596,596,596,200
20230601,090300,4571640,597,597,597,597,102
20230601,090200,4510746,597,597,597,595,490
20230601,090100,4219186,595,598,598,595,25
20230601,090000,4204296,598,601,601,598,6999