KissMeData/363260/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,232500,113910161,837,837,837,837,1218
20230601,232400,113910161,837,837,837,837,0
20230601,232300,113910161,837,837,837,837,0
20230601,232200,113910161,837,837,837,837,0
20230601,232100,113910161,837,837,837,837,0
20230601,232000,113910161,837,837,837,837,0
20230601,231900,113910161,837,837,837,837,0
20230601,231800,113910161,837,837,837,837,0
20230601,231700,113910161,837,837,837,837,0
20230601,231600,113910161,837,837,837,837,0
20230601,231500,113910161,837,837,837,837,0
20230601,231400,113910161,837,837,837,837,0
20230601,231300,113910161,837,837,837,837,0
20230601,231200,113910161,837,837,837,837,0
20230601,231100,113910161,837,837,837,837,0
20230601,231000,113910161,837,837,837,837,0
20230601,230900,113910161,837,837,837,837,0
20230601,230800,113910161,837,837,837,837,0
20230601,230700,113910161,837,837,837,837,0
20230601,230600,113910161,837,837,837,837,0
20230601,230500,113910161,837,837,837,837,0
20230601,230400,113910161,837,837,837,837,0
20230601,230300,113910161,837,837,837,837,0
20230601,230200,113910161,837,837,837,837,0
20230601,230100,113910161,837,837,837,837,0
20230601,230000,113910161,837,837,837,837,0
20230601,225900,113910161,837,837,837,837,0
20230601,225800,113910161,837,837,837,837,0
20230601,225700,113910161,837,837,837,837,0
20230601,225600,113910161,837,837,837,837,0
20230601,225500,113910161,837,837,837,837,1218
20230601,225400,113910161,837,837,837,837,0
20230601,225300,113910161,837,837,837,837,0
20230601,225200,113910161,837,837,837,837,0
20230601,225100,113910161,837,837,837,837,0
20230601,225000,113910161,837,837,837,837,0
20230601,224900,113910161,837,837,837,837,0
20230601,224800,113910161,837,837,837,837,0
20230601,224700,113910161,837,837,837,837,0
20230601,224600,113910161,837,837,837,837,0
20230601,224500,113910161,837,837,837,837,0
20230601,224400,113910161,837,837,837,837,0
20230601,224300,113910161,837,837,837,837,0
20230601,224200,113910161,837,837,837,837,0
20230601,224100,113910161,837,837,837,837,0
20230601,224000,113910161,837,837,837,837,0
20230601,223900,113910161,837,837,837,837,0
20230601,223800,113910161,837,837,837,837,0
20230601,223700,113910161,837,837,837,837,0
20230601,223600,113910161,837,837,837,837,0
20230601,223500,113910161,837,837,837,837,0
20230601,223400,113910161,837,837,837,837,0
20230601,223300,113910161,837,837,837,837,0
20230601,223200,113910161,837,837,837,837,0
20230601,223100,113910161,837,837,837,837,0
20230601,223000,113910161,837,837,837,837,0
20230601,222900,113910161,837,837,837,837,0
20230601,222800,113910161,837,837,837,837,0
20230601,222700,113910161,837,837,837,837,0
20230601,222600,113910161,837,837,837,837,0
20230601,222500,113910161,837,837,837,837,1218
20230601,222400,113910161,837,837,837,837,0
20230601,222300,113910161,837,837,837,837,0
20230601,222200,113910161,837,837,837,837,0
20230601,222100,113910161,837,837,837,837,0
20230601,222000,113910161,837,837,837,837,0
20230601,221900,113910161,837,837,837,837,0
20230601,221800,113910161,837,837,837,837,0
20230601,221700,113910161,837,837,837,837,0
20230601,221600,113910161,837,837,837,837,0
20230601,221500,113910161,837,837,837,837,0
20230601,221400,113910161,837,837,837,837,0
20230601,221300,113910161,837,837,837,837,0
20230601,221200,113910161,837,837,837,837,0
20230601,221100,113910161,837,837,837,837,0
20230601,221000,113910161,837,837,837,837,0
20230601,220900,113910161,837,837,837,837,0
20230601,220800,113910161,837,837,837,837,0
20230601,220700,113910161,837,837,837,837,0
20230601,220600,113910161,837,837,837,837,0
20230601,220500,113910161,837,837,837,837,0
20230601,220400,113910161,837,837,837,837,0
20230601,220300,113910161,837,837,837,837,0
20230601,220200,113910161,837,837,837,837,0
20230601,220100,113910161,837,837,837,837,0
20230601,220000,113910161,837,837,837,837,0
20230601,215900,113910161,837,837,837,837,0
20230601,215800,113910161,837,837,837,837,0
20230601,215700,113910161,837,837,837,837,0
20230601,215600,113910161,837,837,837,837,0
20230601,215500,113910161,837,837,837,837,1218
20230601,215400,113910161,837,837,837,837,0
20230601,215300,113910161,837,837,837,837,0
20230601,215200,113910161,837,837,837,837,0
20230601,215100,113910161,837,837,837,837,0
20230601,215000,113910161,837,837,837,837,0
20230601,214900,113910161,837,837,837,837,0
20230601,214800,113910161,837,837,837,837,0
20230601,214700,113910161,837,837,837,837,0
20230601,214600,113910161,837,837,837,837,0
20230601,214500,113910161,837,837,837,837,0
20230601,214400,113910161,837,837,837,837,0
20230601,214300,113910161,837,837,837,837,0
20230601,214200,113910161,837,837,837,837,0
20230601,214100,113910161,837,837,837,837,0
20230601,214000,113910161,837,837,837,837,0
20230601,213900,113910161,837,837,837,837,0
20230601,213800,113910161,837,837,837,837,0
20230601,213700,113910161,837,837,837,837,0
20230601,213600,113910161,837,837,837,837,0
20230601,213500,113910161,837,837,837,837,0
20230601,213400,113910161,837,837,837,837,0
20230601,213300,113910161,837,837,837,837,0
20230601,213200,113910161,837,837,837,837,0
20230601,213100,113910161,837,837,837,837,0
20230601,213000,113910161,837,837,837,837,0
20230601,212900,113910161,837,837,837,837,0
20230601,212800,113910161,837,837,837,837,0
20230601,212700,113910161,837,837,837,837,0
20230601,212600,113910161,837,837,837,837,0
20230601,212500,113910161,837,837,837,837,1218
20230601,212400,113910161,837,837,837,837,0
20230601,212300,113910161,837,837,837,837,0
20230601,212200,113910161,837,837,837,837,0
20230601,212100,113910161,837,837,837,837,0
20230601,212000,113910161,837,837,837,837,0
20230601,211900,113910161,837,837,837,837,0
20230601,211800,113910161,837,837,837,837,0
20230601,211700,113910161,837,837,837,837,0
20230601,211600,113910161,837,837,837,837,0
20230601,211500,113910161,837,837,837,837,0
20230601,211400,113910161,837,837,837,837,0
20230601,211300,113910161,837,837,837,837,0
20230601,211200,113910161,837,837,837,837,0
20230601,211100,113910161,837,837,837,837,0
20230601,211000,113910161,837,837,837,837,0
20230601,210900,113910161,837,837,837,837,0
20230601,210800,113910161,837,837,837,837,0
20230601,210700,113910161,837,837,837,837,0
20230601,210600,113910161,837,837,837,837,0
20230601,210500,113910161,837,837,837,837,0
20230601,210400,113910161,837,837,837,837,0
20230601,210300,113910161,837,837,837,837,0
20230601,210200,113910161,837,837,837,837,0
20230601,210100,113910161,837,837,837,837,0
20230601,210000,113910161,837,837,837,837,0
20230601,205900,113910161,837,837,837,837,0
20230601,205800,113910161,837,837,837,837,0
20230601,205700,113910161,837,837,837,837,0
20230601,205600,113910161,837,837,837,837,0
20230601,205500,113910161,837,837,837,837,1218
20230601,205400,113910161,837,837,837,837,0
20230601,205300,113910161,837,837,837,837,0
20230601,205200,113910161,837,837,837,837,0
20230601,205100,113910161,837,837,837,837,0
20230601,205000,113910161,837,837,837,837,0
20230601,204900,113910161,837,837,837,837,0
20230601,204800,113910161,837,837,837,837,0
20230601,204700,113910161,837,837,837,837,0
20230601,204600,113910161,837,837,837,837,0
20230601,204500,113910161,837,837,837,837,0
20230601,204400,113910161,837,837,837,837,0
20230601,204300,113910161,837,837,837,837,0
20230601,204200,113910161,837,837,837,837,0
20230601,204100,113910161,837,837,837,837,0
20230601,204000,113910161,837,837,837,837,0
20230601,203900,113910161,837,837,837,837,0
20230601,203800,113910161,837,837,837,837,0
20230601,203700,113910161,837,837,837,837,0
20230601,203600,113910161,837,837,837,837,0
20230601,203500,113910161,837,837,837,837,0
20230601,203400,113910161,837,837,837,837,0
20230601,203300,113910161,837,837,837,837,0
20230601,203200,113910161,837,837,837,837,0
20230601,203100,113910161,837,837,837,837,0
20230601,203000,113910161,837,837,837,837,0
20230601,202900,113910161,837,837,837,837,0
20230601,202800,113910161,837,837,837,837,0
20230601,202700,113910161,837,837,837,837,0
20230601,202600,113910161,837,837,837,837,0
20230601,202500,113910161,837,837,837,837,1218
20230601,202400,113910161,837,837,837,837,0
20230601,202300,113910161,837,837,837,837,0
20230601,202200,113910161,837,837,837,837,0
20230601,202100,113910161,837,837,837,837,0
20230601,202000,113910161,837,837,837,837,0
20230601,201900,113910161,837,837,837,837,0
20230601,201800,113910161,837,837,837,837,0
20230601,201700,113910161,837,837,837,837,0
20230601,201600,113910161,837,837,837,837,0
20230601,201500,113910161,837,837,837,837,0
20230601,201400,113910161,837,837,837,837,0
20230601,201300,113910161,837,837,837,837,0
20230601,201200,113910161,837,837,837,837,0
20230601,201100,113910161,837,837,837,837,0
20230601,201000,113910161,837,837,837,837,0
20230601,200900,113910161,837,837,837,837,0
20230601,200800,113910161,837,837,837,837,0
20230601,200700,113910161,837,837,837,837,0
20230601,200600,113910161,837,837,837,837,0
20230601,200500,113910161,837,837,837,837,0
20230601,200400,113910161,837,837,837,837,0
20230601,200300,113910161,837,837,837,837,0
20230601,200200,113910161,837,837,837,837,0
20230601,200100,113910161,837,837,837,837,0
20230601,200000,113910161,837,837,837,837,0
20230601,195900,113910161,837,837,837,837,0
20230601,195800,113910161,837,837,837,837,0
20230601,195700,113910161,837,837,837,837,0
20230601,195600,113910161,837,837,837,837,0
20230601,195500,113910161,837,837,837,837,1218
20230601,195400,113910161,837,837,837,837,0
20230601,195300,113910161,837,837,837,837,0
20230601,195200,113910161,837,837,837,837,0
20230601,195100,113910161,837,837,837,837,0
20230601,195000,113910161,837,837,837,837,0
20230601,194900,113910161,837,837,837,837,0
20230601,194800,113910161,837,837,837,837,0
20230601,194700,113910161,837,837,837,837,0
20230601,194600,113910161,837,837,837,837,0
20230601,194500,113910161,837,837,837,837,0
20230601,194400,113910161,837,837,837,837,0
20230601,194300,113910161,837,837,837,837,0
20230601,194200,113910161,837,837,837,837,0
20230601,194100,113910161,837,837,837,837,0
20230601,194000,113910161,837,837,837,837,0
20230601,193900,113910161,837,837,837,837,0
20230601,193800,113910161,837,837,837,837,0
20230601,193700,113910161,837,837,837,837,0
20230601,193600,113910161,837,837,837,837,0
20230601,193500,113910161,837,837,837,837,0
20230601,193400,113910161,837,837,837,837,0
20230601,193300,113910161,837,837,837,837,0
20230601,193200,113910161,837,837,837,837,0
20230601,193100,113910161,837,837,837,837,0
20230601,193000,113910161,837,837,837,837,0
20230601,192900,113910161,837,837,837,837,0
20230601,192800,113910161,837,837,837,837,0
20230601,192700,113910161,837,837,837,837,0
20230601,192600,113910161,837,837,837,837,0
20230601,192500,113910161,837,837,837,837,1218
20230601,192400,113910161,837,837,837,837,0
20230601,192300,113910161,837,837,837,837,0
20230601,192200,113910161,837,837,837,837,0
20230601,192100,113910161,837,837,837,837,0
20230601,192000,113910161,837,837,837,837,0
20230601,191900,113910161,837,837,837,837,0
20230601,191800,113910161,837,837,837,837,0
20230601,191700,113910161,837,837,837,837,0
20230601,191600,113910161,837,837,837,837,0
20230601,191500,113910161,837,837,837,837,0
20230601,191400,113910161,837,837,837,837,0
20230601,191300,113910161,837,837,837,837,0
20230601,191200,113910161,837,837,837,837,0
20230601,191100,113910161,837,837,837,837,0
20230601,191000,113910161,837,837,837,837,0
20230601,190900,113910161,837,837,837,837,0
20230601,190800,113910161,837,837,837,837,0
20230601,190700,113910161,837,837,837,837,0
20230601,190600,113910161,837,837,837,837,0
20230601,190500,113910161,837,837,837,837,0
20230601,190400,113910161,837,837,837,837,0
20230601,190300,113910161,837,837,837,837,0
20230601,190200,113910161,837,837,837,837,0
20230601,190100,113910161,837,837,837,837,0
20230601,190000,113910161,837,837,837,837,0
20230601,185900,113910161,837,837,837,837,0
20230601,185800,113910161,837,837,837,837,0
20230601,185700,113910161,837,837,837,837,0
20230601,185600,113910161,837,837,837,837,0
20230601,185500,113910161,837,837,837,837,1218
20230601,185400,113910161,837,837,837,837,0
20230601,185300,113910161,837,837,837,837,0
20230601,185200,113910161,837,837,837,837,0
20230601,185100,113910161,837,837,837,837,0
20230601,185000,113910161,837,837,837,837,0
20230601,184900,113910161,837,837,837,837,0
20230601,184800,113910161,837,837,837,837,0
20230601,184700,113910161,837,837,837,837,0
20230601,184600,113910161,837,837,837,837,0
20230601,184500,113910161,837,837,837,837,0
20230601,184400,113910161,837,837,837,837,0
20230601,184300,113910161,837,837,837,837,0
20230601,184200,113910161,837,837,837,837,0
20230601,184100,113910161,837,837,837,837,0
20230601,184000,113910161,837,837,837,837,0
20230601,183900,113910161,837,837,837,837,0
20230601,183800,113910161,837,837,837,837,0
20230601,183700,113910161,837,837,837,837,0
20230601,183600,113910161,837,837,837,837,0
20230601,183500,113910161,837,837,837,837,0
20230601,183400,113910161,837,837,837,837,0
20230601,183300,113910161,837,837,837,837,0
20230601,183200,113910161,837,837,837,837,0
20230601,183100,113910161,837,837,837,837,0
20230601,183000,113910161,837,837,837,837,0
20230601,182900,113910161,837,837,837,837,0
20230601,182800,113910161,837,837,837,837,0
20230601,182700,113910161,837,837,837,837,0
20230601,182600,113910161,837,837,837,837,0
20230601,182500,113910161,837,837,837,837,1218
20230601,182400,113910161,837,837,837,837,0
20230601,182300,113910161,837,837,837,837,0
20230601,182200,113910161,837,837,837,837,0
20230601,182100,113910161,837,837,837,837,0
20230601,182000,113910161,837,837,837,837,0
20230601,181900,113910161,837,837,837,837,0
20230601,181800,113910161,837,837,837,837,0
20230601,181700,113910161,837,837,837,837,0
20230601,181600,113910161,837,837,837,837,0
20230601,181500,113910161,837,837,837,837,0
20230601,181400,113910161,837,837,837,837,0
20230601,181300,113910161,837,837,837,837,0
20230601,181200,113910161,837,837,837,837,0
20230601,181100,113910161,837,837,837,837,0
20230601,181000,113910161,837,837,837,837,0
20230601,180900,113910161,837,837,837,837,0
20230601,180800,113910161,837,837,837,837,0
20230601,180700,113910161,837,837,837,837,0
20230601,180600,113910161,837,837,837,837,0
20230601,180500,113910161,837,837,837,837,0
20230601,180400,113910161,837,837,837,837,0
20230601,180300,113910161,837,837,837,837,0
20230601,180200,113910161,837,837,837,837,0
20230601,180100,113910161,837,837,837,837,0
20230601,180000,113910161,837,837,837,837,0
20230601,175900,113910161,837,837,837,837,0
20230601,175800,113910161,837,837,837,837,0
20230601,175700,113910161,837,837,837,837,0
20230601,175600,113910161,837,837,837,837,0
20230601,175500,113910161,837,837,837,837,1218
20230601,175400,113910161,837,837,837,837,0
20230601,175300,113910161,837,837,837,837,0
20230601,175200,113910161,837,837,837,837,0
20230601,175100,113910161,837,837,837,837,0
20230601,175000,113910161,837,837,837,837,0
20230601,174900,113910161,837,837,837,837,0
20230601,174800,113910161,837,837,837,837,0
20230601,174700,113910161,837,837,837,837,0
20230601,174600,113910161,837,837,837,837,0
20230601,174500,113910161,837,837,837,837,0
20230601,174400,113910161,837,837,837,837,0
20230601,174300,113910161,837,837,837,837,0
20230601,174200,113910161,837,837,837,837,0
20230601,174100,113910161,837,837,837,837,0
20230601,174000,113910161,837,837,837,837,0
20230601,173900,113910161,837,837,837,837,0
20230601,173800,113910161,837,837,837,837,0
20230601,173700,113910161,837,837,837,837,0
20230601,173600,113910161,837,837,837,837,0
20230601,173500,113910161,837,837,837,837,0
20230601,173400,113910161,837,837,837,837,0
20230601,173300,113910161,837,837,837,837,0
20230601,173200,113910161,837,837,837,837,0
20230601,173100,113910161,837,837,837,837,0
20230601,173000,113910161,837,837,837,837,0
20230601,172900,113910161,837,837,837,837,0
20230601,172800,113910161,837,837,837,837,0
20230601,172700,113910161,837,837,837,837,0
20230601,172600,113910161,837,837,837,837,0
20230601,172500,113910161,837,837,837,837,1218
20230601,172400,113910161,837,837,837,837,0
20230601,172300,113910161,837,837,837,837,0
20230601,172200,113910161,837,837,837,837,0
20230601,172100,113910161,837,837,837,837,0
20230601,172000,113910161,837,837,837,837,0
20230601,171900,113910161,837,837,837,837,0
20230601,171800,113910161,837,837,837,837,0
20230601,171700,113910161,837,837,837,837,0
20230601,171600,113910161,837,837,837,837,0
20230601,171500,113910161,837,837,837,837,0
20230601,171400,113910161,837,837,837,837,0
20230601,171300,113910161,837,837,837,837,0
20230601,171200,113910161,837,837,837,837,0
20230601,171100,113910161,837,837,837,837,0
20230601,171000,113910161,837,837,837,837,0
20230601,170900,113910161,837,837,837,837,0
20230601,170800,113910161,837,837,837,837,0
20230601,170700,113910161,837,837,837,837,0
20230601,170600,113910161,837,837,837,837,0
20230601,170500,113910161,837,837,837,837,0
20230601,170400,113910161,837,837,837,837,0
20230601,170300,113910161,837,837,837,837,0
20230601,170200,113910161,837,837,837,837,0
20230601,170100,113910161,837,837,837,837,0
20230601,170000,113910161,837,837,837,837,0
20230601,165900,113910161,837,837,837,837,0
20230601,165800,113910161,837,837,837,837,0
20230601,165700,113910161,837,837,837,837,0
20230601,165600,113910161,837,837,837,837,0
20230601,165500,113910161,837,837,837,837,1218
20230601,165400,113910161,837,837,837,837,0
20230601,165300,113910161,837,837,837,837,0
20230601,165200,113910161,837,837,837,837,0
20230601,165100,113910161,837,837,837,837,0
20230601,165000,113910161,837,837,837,837,0
20230601,164900,113910161,837,837,837,837,0
20230601,164800,113910161,837,837,837,837,0
20230601,164700,113910161,837,837,837,837,0
20230601,164600,113910161,837,837,837,837,0
20230601,164500,113910161,837,837,837,837,0
20230601,164400,113910161,837,837,837,837,0
20230601,164300,113910161,837,837,837,837,0
20230601,164200,113910161,837,837,837,837,0
20230601,164100,113910161,837,837,837,837,0
20230601,164000,113910161,837,837,837,837,0
20230601,163900,113910161,837,837,837,837,0
20230601,163800,113910161,837,837,837,837,0
20230601,163700,113910161,837,837,837,837,0
20230601,163600,113910161,837,837,837,837,0
20230601,163500,113910161,837,837,837,837,0
20230601,163400,113910161,837,837,837,837,0
20230601,163300,113910161,837,837,837,837,0
20230601,163200,113910161,837,837,837,837,0
20230601,163100,113910161,837,837,837,837,0
20230601,163000,113910161,837,837,837,837,0
20230601,162900,113910161,837,837,837,837,0
20230601,162800,113910161,837,837,837,837,0
20230601,162700,113910161,837,837,837,837,0
20230601,162600,113910161,837,837,837,837,0
20230601,162500,113910161,837,837,837,837,1218
20230601,162400,113910161,837,837,837,837,0
20230601,162300,113910161,837,837,837,837,0
20230601,162200,113910161,837,837,837,837,0
20230601,162100,113910161,837,837,837,837,0
20230601,162000,113910161,837,837,837,837,0
20230601,161900,113910161,837,837,837,837,0
20230601,161800,113910161,837,837,837,837,0
20230601,161700,113910161,837,837,837,837,0
20230601,161600,113910161,837,837,837,837,0
20230601,161500,113910161,837,837,837,837,0
20230601,161400,113910161,837,837,837,837,0
20230601,161300,113910161,837,837,837,837,0
20230601,161200,113910161,837,837,837,837,0
20230601,161100,113910161,837,837,837,837,0
20230601,161000,113910161,837,837,837,837,0
20230601,160900,113910161,837,837,837,837,0
20230601,160800,113910161,837,837,837,837,0
20230601,160700,113910161,837,837,837,837,0
20230601,160600,113910161,837,837,837,837,0
20230601,160500,113910161,837,837,837,837,0
20230601,160400,113910161,837,837,837,837,0
20230601,160300,113910161,837,837,837,837,0
20230601,160200,113910161,837,837,837,837,0
20230601,160100,113910161,837,837,837,837,0
20230601,160000,113910161,837,837,837,837,0
20230601,155900,113910161,837,837,837,837,0
20230601,155800,113910161,837,837,837,837,0
20230601,155700,113910161,837,837,837,837,0
20230601,155600,113910161,837,837,837,837,0
20230601,155500,113910161,837,837,837,837,1218
20230601,155400,113910161,837,837,837,837,0
20230601,155300,113910161,837,837,837,837,0
20230601,155200,113910161,837,837,837,837,0
20230601,155100,113910161,837,837,837,837,0
20230601,155000,113910161,837,837,837,837,0
20230601,154900,113910161,837,837,837,837,0
20230601,154800,113910161,837,837,837,837,0
20230601,154700,113910161,837,837,837,837,0
20230601,154600,113910161,837,837,837,837,0
20230601,154500,113910161,837,837,837,837,0
20230601,154400,113910161,837,837,837,837,0
20230601,154300,113910161,837,837,837,837,0
20230601,154200,113910161,837,837,837,837,0
20230601,154100,113910161,837,837,837,837,0
20230601,154000,113910161,837,837,837,837,0
20230601,153900,113910161,837,837,837,837,0
20230601,153800,113910161,837,837,837,837,0
20230601,153700,113910161,837,837,837,837,0
20230601,153600,113910161,837,837,837,837,0
20230601,153500,113910161,837,837,837,837,0
20230601,153400,113910161,837,837,837,837,0
20230601,153300,113910161,837,837,837,837,0
20230601,153200,113910161,837,837,837,837,0
20230601,153100,113910161,837,837,837,837,0
20230601,153000,113910161,837,837,837,837,1218
20230601,152900,112890695,838,838,838,838,0
20230601,152800,112890695,838,838,838,838,0
20230601,152700,112890695,838,838,838,838,0
20230601,152600,112890695,838,838,838,838,0
20230601,152500,112890695,838,838,838,838,0
20230601,152400,112890695,838,838,838,838,0
20230601,152300,112890695,838,838,838,838,0
20230601,152200,112890695,838,838,838,838,0
20230601,152100,112890695,838,838,838,838,0
20230601,152000,112890695,838,838,838,838,0
20230601,151900,112890695,838,837,838,837,305
20230601,151800,112635409,836,836,836,836,0
20230601,151700,112635409,836,836,836,836,2008
20230601,151600,110956721,836,836,836,836,602
20230601,151500,110453449,836,836,836,836,154
20230601,151400,110324705,835,835,835,835,2
20230601,151300,110323035,835,835,835,835,0
20230601,151200,110323035,835,836,836,835,117
20230601,151100,110225339,835,835,835,835,0
20230601,151000,110225339,835,836,836,835,1208
20230601,150900,109215488,836,836,836,836,1002
20230601,150800,108377816,836,836,836,836,400
20230601,150700,108043416,836,836,836,836,0
20230601,150600,108043416,836,836,836,836,300
20230601,150500,107792616,836,836,836,836,147
20230601,150400,107669724,836,836,836,836,1
20230601,150300,107668888,835,835,835,835,0
20230601,150200,107668888,835,836,836,835,490
20230601,150100,107259736,836,836,836,836,0
20230601,150000,107259736,836,836,836,836,0
20230601,145900,107259736,836,836,836,836,0
20230601,145800,107259736,836,836,836,836,0
20230601,145700,107259736,836,836,836,836,105
20230601,145600,107171956,838,838,838,838,0
20230601,145500,107171956,838,838,838,838,400
20230601,145400,106836756,838,838,838,838,0
20230601,145300,106836756,838,838,838,838,0
20230601,145200,106836756,838,838,838,838,1
20230601,145100,106835918,835,835,835,835,0
20230601,145000,106835918,835,835,835,835,0
20230601,144900,106835918,835,835,835,835,0
20230601,144800,106835918,835,835,835,835,3
20230601,144700,106833413,835,835,835,835,0
20230601,144600,106833413,835,835,835,835,300
20230601,144500,106582913,836,836,836,836,0
20230601,144400,106582913,836,836,836,836,1
20230601,144300,106582077,836,836,836,836,145
20230601,144200,106460857,837,837,837,837,0
20230601,144100,106460857,837,836,837,836,152
20230601,144000,106333784,836,836,836,836,19
20230601,143900,106317900,836,836,836,836,3001
20230601,143800,103809064,836,836,836,836,0
20230601,143700,103809064,836,838,838,836,1120
20230601,143600,102872742,836,836,836,836,0
20230601,143500,102872742,836,836,836,836,0
20230601,143400,102872742,836,836,836,836,50
20230601,143300,102830942,838,838,838,838,1
20230601,143200,102830104,838,837,838,837,6
20230601,143100,102825081,835,837,837,835,1041
20230601,143000,101953992,838,838,838,838,1
20230601,142900,101953154,837,837,837,837,74
20230601,142800,101891216,837,837,837,837,805
20230601,142700,101217431,837,837,837,837,0
20230601,142600,101217431,837,837,837,837,0
20230601,142500,101217431,837,837,837,837,0
20230601,142400,101217431,837,837,837,837,190
20230601,142300,101058401,837,837,837,837,0
20230601,142200,101058401,837,837,837,837,0
20230601,142100,101058401,837,837,837,837,1
20230601,142000,101057564,837,837,837,837,0
20230601,141900,101057564,837,835,837,835,51
20230601,141800,101014977,835,835,835,835,0
20230601,141700,101014977,835,835,835,835,0
20230601,141600,101014977,835,835,835,835,0
20230601,141500,101014977,835,836,836,835,1500
20230601,141400,99761478,837,837,837,837,395
20230601,141300,99430863,836,836,836,836,187
20230601,141200,99274531,837,837,837,837,138
20230601,141100,99159025,837,837,837,837,0
20230601,141000,99159025,837,837,837,837,388
20230601,140900,98834269,837,837,837,837,25
20230601,140800,98813344,837,837,837,837,1
20230601,140700,98812507,836,836,836,836,80
20230601,140600,98745627,836,836,836,836,119
20230601,140500,98646143,837,837,837,837,0
20230601,140400,98646143,837,837,837,837,2
20230601,140300,98644469,837,837,837,837,1
20230601,140200,98643632,837,837,837,837,960
20230601,140100,97840112,837,837,837,837,0
20230601,140000,97840112,837,837,837,837,0
20230601,135900,97840112,837,837,837,837,0
20230601,135800,97840112,837,836,837,836,608
20230601,135700,97331823,836,835,836,835,170
20230601,135600,97189744,835,835,835,835,500
20230601,135500,96772244,835,835,835,835,2582
20230601,135400,94616274,835,834,835,834,944
20230601,135300,93828972,834,834,834,834,16
20230601,135200,93815628,833,834,834,833,127
20230601,135100,93709834,834,832,834,832,1597
20230601,135000,92379735,831,840,841,830,34295
20230601,134900,63830038,839,839,839,839,3
20230601,134800,63827521,841,841,841,841,100
20230601,134700,63743421,841,841,841,841,0
20230601,134600,63743421,841,841,841,841,0
20230601,134500,63743421,841,840,841,840,2
20230601,134400,63741740,839,839,839,839,1
20230601,134300,63740901,841,841,841,841,50
20230601,134200,63698851,841,841,841,841,0
20230601,134100,63698851,841,841,841,841,100
20230601,134000,63614751,841,841,841,841,0
20230601,133900,63614751,841,841,841,841,14
20230601,133800,63602977,841,841,841,841,0
20230601,133700,63602977,841,841,841,841,0
20230601,133600,63602977,841,841,841,841,0
20230601,133500,63602977,841,841,841,841,126
20230601,133400,63497011,841,841,841,841,1
20230601,133300,63496170,838,838,838,838,84
20230601,133200,63425778,841,841,841,841,0
20230601,133100,63425778,841,841,841,841,0
20230601,133000,63425778,841,841,841,841,0
20230601,132900,63425778,841,839,841,839,21
20230601,132800,63408157,841,841,841,841,0
20230601,132700,63408157,841,841,841,841,0
20230601,132600,63408157,841,841,841,841,1
20230601,132500,63407316,841,841,841,841,0
20230601,132400,63407316,841,841,841,841,0
20230601,132300,63407316,841,841,841,841,0
20230601,132200,63407316,841,841,841,841,1
20230601,132100,63406475,838,838,838,838,480
20230601,132000,63004235,841,841,841,841,0
20230601,131900,63004235,841,841,841,841,0
20230601,131800,63004235,841,841,841,841,0
20230601,131700,63004235,841,841,841,841,50
20230601,131600,62962185,841,841,841,841,0
20230601,131500,62962185,841,841,841,841,0
20230601,131400,62962185,841,841,841,841,0
20230601,131300,62962185,841,841,841,841,0
20230601,131200,62962185,841,841,841,841,0
20230601,131100,62962185,841,841,841,841,0
20230601,131000,62962185,841,841,841,841,0
20230601,130900,62962185,841,841,841,841,0
20230601,130800,62962185,841,841,841,841,0
20230601,130700,62962185,841,841,841,841,2
20230601,130600,62960503,838,838,838,838,30
20230601,130500,62935363,841,841,841,841,2
20230601,130400,62933681,839,839,839,839,441
20230601,130300,62563682,839,839,839,839,0
20230601,130200,62563682,839,839,839,839,2
20230601,130100,62562004,837,837,837,837,0
20230601,130000,62562004,837,837,837,837,500
20230601,125900,62143504,839,839,839,839,0
20230601,125800,62143504,839,836,839,836,4002
20230601,125700,58797826,836,836,836,836,36
20230601,125600,58767730,836,837,837,836,4417
20230601,125500,55071067,837,837,837,837,119
20230601,125400,54971464,839,839,839,839,0
20230601,125300,54971464,839,839,839,839,1191
20230601,125200,53972215,839,839,839,839,0
20230601,125100,53972215,839,839,839,839,0
20230601,125000,53972215,839,839,839,839,0
20230601,124900,53972215,839,838,839,838,124
20230601,124800,53868301,838,838,838,838,234
20230601,124700,53672209,837,837,837,837,0
20230601,124600,53672209,837,837,837,837,0
20230601,124500,53672209,837,837,837,837,0
20230601,124400,53672209,837,837,837,837,0
20230601,124300,53672209,837,837,837,837,988
20230601,124200,52845253,838,838,838,838,0
20230601,124100,52845253,838,838,838,838,0
20230601,124000,52845253,838,838,838,838,0
20230601,123900,52845253,838,838,838,838,0
20230601,123800,52845253,838,838,838,838,0
20230601,123700,52845253,838,838,838,838,0
20230601,123600,52845253,838,838,838,838,2
20230601,123500,52843577,837,837,837,837,0
20230601,123400,52843577,837,837,837,837,252
20230601,123300,52632653,838,838,838,838,54
20230601,123200,52587401,840,840,840,840,0
20230601,123100,52587401,840,840,840,840,0
20230601,123000,52587401,840,840,840,840,5
20230601,122900,52583201,840,840,840,840,0
20230601,122800,52583201,840,840,840,840,0
20230601,122700,52583201,840,840,840,840,0
20230601,122600,52583201,840,840,840,840,1
20230601,122500,52582361,840,840,840,838,28
20230601,122400,52558891,838,838,838,838,0
20230601,122300,52558891,838,838,838,838,14
20230601,122200,52547159,838,838,838,838,0
20230601,122100,52547159,838,838,838,838,0
20230601,122000,52547159,838,838,838,838,0
20230601,121900,52547159,838,838,838,838,0
20230601,121800,52547159,838,838,838,838,0
20230601,121700,52547159,838,838,838,838,83
20230601,121600,52477605,841,841,841,841,0
20230601,121500,52477605,841,841,841,841,0
20230601,121400,52477605,841,841,841,841,2
20230601,121300,52475923,841,841,841,841,0
20230601,121200,52475923,841,841,841,841,1
20230601,121100,52475082,840,840,840,840,0
20230601,121000,52475082,840,840,840,840,111
20230601,120900,52381842,841,841,841,841,0
20230601,120800,52381842,841,841,841,841,0
20230601,120700,52381842,841,841,841,841,0
20230601,120600,52381842,841,841,841,841,0
20230601,120500,52381842,841,841,841,841,0
20230601,120400,52381842,841,841,841,841,0
20230601,120300,52381842,841,841,841,841,0
20230601,120200,52381842,841,841,841,841,0
20230601,120100,52381842,841,841,841,841,0
20230601,120000,52381842,841,841,841,841,1
20230601,115900,52381001,837,837,837,837,0
20230601,115800,52381001,837,837,837,837,0
20230601,115700,52381001,837,837,837,837,0
20230601,115600,52381001,837,839,839,837,3100
20230601,115500,49785755,841,841,841,841,2
20230601,115400,49784073,840,840,840,840,3
20230601,115300,49781553,841,841,841,841,0
20230601,115200,49781553,841,841,841,841,0
20230601,115100,49781553,841,841,841,841,0
20230601,115000,49781553,841,841,841,841,0
20230601,114900,49781553,841,841,841,841,384
20230601,114800,49458609,841,841,841,841,0
20230601,114700,49458609,841,841,841,841,1
20230601,114600,49457768,841,841,841,841,500
20230601,114500,49037268,841,841,841,841,0
20230601,114400,49037268,841,841,841,841,20
20230601,114300,49020448,841,841,841,841,0
20230601,114200,49020448,841,841,841,841,0
20230601,114100,49020448,841,841,841,841,1
20230601,114000,49019607,839,839,839,839,0
20230601,113900,49019607,839,840,841,839,53
20230601,113800,48975127,841,840,841,840,500
20230601,113700,48554648,841,841,841,841,0
20230601,113600,48554648,841,841,841,841,0
20230601,113500,48554648,841,841,841,841,0
20230601,113400,48554648,841,841,841,841,0
20230601,113300,48554648,841,841,841,841,0
20230601,113200,48554648,841,841,841,841,0
20230601,113100,48554648,841,839,841,839,960
20230601,113000,47749206,839,839,839,839,0
20230601,112900,47749206,839,839,839,839,0
20230601,112800,47749206,839,839,839,839,0
20230601,112700,47749206,839,839,839,839,0
20230601,112600,47749206,839,839,839,839,44
20230601,112500,47712290,839,839,839,839,2
20230601,112400,47710612,838,839,839,838,369
20230601,112300,47401385,838,838,838,838,136
20230601,112200,47287417,838,838,838,838,500
20230601,112100,46868417,837,837,837,837,0
20230601,112000,46868417,837,837,837,837,0
20230601,111900,46868417,837,837,837,837,113
20230601,111800,46773836,837,837,837,837,252
20230601,111700,46562912,837,837,838,837,1367
20230601,111600,45418159,837,837,837,837,649
20230601,111500,44874946,837,837,837,837,112
20230601,111400,44781202,838,838,838,838,370
20230601,111300,44471142,838,838,838,838,55
20230601,111200,44425052,839,841,841,839,2
20230601,111100,44423372,840,839,840,839,40
20230601,111000,44389782,839,839,839,839,3
20230601,110900,44387265,840,840,840,840,0
20230601,110800,44387265,840,841,842,839,1197
20230601,110700,43381779,839,839,839,838,42
20230601,110600,43346581,839,839,839,839,0
20230601,110500,43346581,839,839,839,839,0
20230601,110400,43346581,839,839,839,839,10
20230601,110300,43338191,837,837,837,837,180
20230601,110200,43187531,837,837,842,837,5
20230601,110100,43183331,842,842,842,842,0
20230601,110000,43183331,842,842,842,842,16
20230601,105900,43169859,842,842,842,842,0
20230601,105800,43169859,842,842,842,842,0
20230601,105700,43169859,842,842,842,840,58
20230601,105600,43121131,840,840,840,840,146
20230601,105500,42998491,840,840,840,840,752
20230601,105400,42366811,840,836,840,836,35
20230601,105300,42337543,837,838,838,837,1286
20230601,105200,41261012,842,842,842,842,0
20230601,105100,41261012,842,842,842,842,0
20230601,105000,41261012,842,842,842,842,51
20230601,104900,41218070,842,842,842,842,0
20230601,104800,41218070,842,842,842,842,3
20230601,104700,41215544,840,840,840,840,200
20230601,104600,41047544,842,842,842,842,0
20230601,104500,41047544,842,840,842,840,502
20230601,104400,40625860,841,841,841,841,0
20230601,104300,40625860,841,841,841,841,0
20230601,104200,40625860,841,841,841,841,0
20230601,104100,40625860,841,838,841,838,14
20230601,104000,40614110,842,842,842,842,0
20230601,103900,40614110,842,842,842,842,1000
20230601,103800,39772110,842,842,842,842,0
20230601,103700,39772110,842,842,842,842,18
20230601,103600,39756954,842,842,842,842,0
20230601,103500,39756954,842,842,842,842,0
20230601,103400,39756954,842,842,842,842,10
20230601,103300,39748534,842,842,842,842,0
20230601,103200,39748534,842,842,842,842,0
20230601,103100,39748534,842,842,842,842,0
20230601,103000,39748534,842,842,842,842,1
20230601,102900,39747692,842,842,842,842,0
20230601,102800,39747692,842,842,842,842,0
20230601,102700,39747692,842,842,842,842,0
20230601,102600,39747692,842,842,842,842,0
20230601,102500,39747692,842,842,842,842,0
20230601,102400,39747692,842,842,842,842,0
20230601,102300,39747692,842,842,842,842,0
20230601,102200,39747692,842,842,842,842,17
20230601,102100,39733378,842,842,842,842,0
20230601,102000,39733378,842,842,842,842,0
20230601,101900,39733378,842,842,842,842,0
20230601,101800,39733378,842,842,842,842,0
20230601,101700,39733378,842,839,842,833,4201
20230601,101600,36223460,839,839,839,839,302
20230601,101500,35970082,842,842,842,842,0
20230601,101400,35970082,842,842,842,842,0
20230601,101300,35970082,842,839,842,839,602
20230601,101200,35464998,842,842,842,840,337
20230601,101100,35181910,840,840,840,840,119
20230601,101000,35081950,842,842,842,842,1
20230601,100900,35081108,842,842,842,842,0
20230601,100800,35081108,842,842,842,842,0
20230601,100700,35081108,842,842,842,842,1
20230601,100600,35080266,842,842,842,842,1
20230601,100500,35079424,843,842,843,842,1414
20230601,100400,33888834,842,840,842,840,202
20230601,100300,33719150,842,842,842,842,0
20230601,100200,33719150,842,842,842,842,0
20230601,100100,33719150,842,841,842,841,2
20230601,100000,33717467,842,840,842,840,519
20230601,095900,33281385,840,840,840,840,1200
20230601,095800,32273385,840,840,840,840,0
20230601,095700,32273385,840,840,840,840,2
20230601,095600,32271705,838,839,839,838,108
20230601,095500,32181193,840,840,840,840,59
20230601,095400,32131633,840,839,840,837,1559
20230601,095300,30826738,842,842,842,842,0
20230601,095200,30826738,842,842,842,842,0
20230601,095100,30826738,842,842,842,842,0
20230601,095000,30826738,842,842,842,842,0
20230601,094900,30826738,842,842,842,842,1
20230601,094800,30825896,837,838,838,837,6481
20230601,094700,25395836,838,841,841,838,601
20230601,094600,24891895,841,838,841,837,9817
20230601,094500,16674733,842,842,842,842,5
20230601,094400,16670523,842,842,842,842,24
20230601,094300,16650315,842,842,842,842,0
20230601,094200,16650315,842,842,842,842,0
20230601,094100,16650315,842,842,842,842,2
20230601,094000,16648631,842,842,842,842,1
20230601,093900,16647789,842,842,842,842,1
20230601,093800,16646947,842,842,842,842,7
20230601,093700,16641053,842,842,842,842,0
20230601,093600,16641053,842,842,842,841,21
20230601,093500,16623381,839,841,841,839,5824
20230601,093400,11735922,842,842,842,842,0
20230601,093300,11735922,842,842,842,842,0
20230601,093200,11735922,842,842,842,842,0
20230601,093100,11735922,842,840,842,840,301
20230601,093000,11483080,842,842,842,842,2
20230601,092900,11481396,839,839,839,839,0
20230601,092800,11481396,839,839,839,839,10
20230601,092700,11473006,842,842,842,842,3
20230601,092600,11470480,839,839,839,839,255
20230601,092500,11256535,843,843,843,843,0
20230601,092400,11256535,843,839,843,839,174
20230601,092300,11110545,843,843,843,843,500
20230601,092200,10689045,843,843,843,843,0
20230601,092100,10689045,843,843,843,843,0
20230601,092000,10689045,843,840,843,832,1332
20230601,091900,9576376,843,843,843,841,13
20230601,091800,9565423,842,842,842,842,13
20230601,091700,9554477,843,840,843,840,306
20230601,091600,9297428,843,843,843,843,6
20230601,091500,9292370,841,844,844,841,1049
20230601,091400,8410137,844,844,844,844,0
20230601,091300,8410137,844,844,844,842,638
20230601,091200,7872441,844,844,844,844,0
20230601,091100,7872441,844,844,844,844,0
20230601,091000,7872441,844,841,844,841,18
20230601,090900,7857300,841,844,844,841,4
20230601,090800,7853932,843,844,844,843,1057
20230601,090700,6962874,843,843,844,843,503
20230601,090600,6538844,842,841,842,841,306
20230601,090500,6281195,842,838,842,837,2421
20230601,090400,4253518,837,837,838,837,22
20230601,090300,4235103,837,836,838,836,110
20230601,090200,4143039,836,836,837,836,5
20230601,090100,4138858,838,837,838,836,181
20230601,090000,3987469,838,837,838,837,4764