KissMeData/031860/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,224500,519794731,925,925,925,925,6286
20230601,224400,519794731,925,925,925,925,0
20230601,224300,519794731,925,925,925,925,0
20230601,224200,519794731,925,925,925,925,0
20230601,224100,519794731,925,925,925,925,0
20230601,224000,519794731,925,925,925,925,0
20230601,223900,519794731,925,925,925,925,0
20230601,223800,519794731,925,925,925,925,0
20230601,223700,519794731,925,925,925,925,0
20230601,223600,519794731,925,925,925,925,0
20230601,223500,519794731,925,925,925,925,0
20230601,223400,519794731,925,925,925,925,0
20230601,223300,519794731,925,925,925,925,0
20230601,223200,519794731,925,925,925,925,0
20230601,223100,519794731,925,925,925,925,0
20230601,223000,519794731,925,925,925,925,0
20230601,222900,519794731,925,925,925,925,0
20230601,222800,519794731,925,925,925,925,0
20230601,222700,519794731,925,925,925,925,0
20230601,222600,519794731,925,925,925,925,0
20230601,222500,519794731,925,925,925,925,0
20230601,222400,519794731,925,925,925,925,0
20230601,222300,519794731,925,925,925,925,0
20230601,222200,519794731,925,925,925,925,0
20230601,222100,519794731,925,925,925,925,0
20230601,222000,519794731,925,925,925,925,0
20230601,221900,519794731,925,925,925,925,0
20230601,221800,519794731,925,925,925,925,0
20230601,221700,519794731,925,925,925,925,0
20230601,221600,519794731,925,925,925,925,0
20230601,221500,519794731,925,925,925,925,6286
20230601,221400,519794731,925,925,925,925,0
20230601,221300,519794731,925,925,925,925,0
20230601,221200,519794731,925,925,925,925,0
20230601,221100,519794731,925,925,925,925,0
20230601,221000,519794731,925,925,925,925,0
20230601,220900,519794731,925,925,925,925,0
20230601,220800,519794731,925,925,925,925,0
20230601,220700,519794731,925,925,925,925,0
20230601,220600,519794731,925,925,925,925,0
20230601,220500,519794731,925,925,925,925,0
20230601,220400,519794731,925,925,925,925,0
20230601,220300,519794731,925,925,925,925,0
20230601,220200,519794731,925,925,925,925,0
20230601,220100,519794731,925,925,925,925,0
20230601,220000,519794731,925,925,925,925,0
20230601,215900,519794731,925,925,925,925,0
20230601,215800,519794731,925,925,925,925,0
20230601,215700,519794731,925,925,925,925,0
20230601,215600,519794731,925,925,925,925,0
20230601,215500,519794731,925,925,925,925,0
20230601,215400,519794731,925,925,925,925,0
20230601,215300,519794731,925,925,925,925,0
20230601,215200,519794731,925,925,925,925,0
20230601,215100,519794731,925,925,925,925,0
20230601,215000,519794731,925,925,925,925,0
20230601,214900,519794731,925,925,925,925,0
20230601,214800,519794731,925,925,925,925,0
20230601,214700,519794731,925,925,925,925,0
20230601,214600,519794731,925,925,925,925,0
20230601,214500,519794731,925,925,925,925,6286
20230601,214400,519794731,925,925,925,925,0
20230601,214300,519794731,925,925,925,925,0
20230601,214200,519794731,925,925,925,925,0
20230601,214100,519794731,925,925,925,925,0
20230601,214000,519794731,925,925,925,925,0
20230601,213900,519794731,925,925,925,925,0
20230601,213800,519794731,925,925,925,925,0
20230601,213700,519794731,925,925,925,925,0
20230601,213600,519794731,925,925,925,925,0
20230601,213500,519794731,925,925,925,925,0
20230601,213400,519794731,925,925,925,925,0
20230601,213300,519794731,925,925,925,925,0
20230601,213200,519794731,925,925,925,925,0
20230601,213100,519794731,925,925,925,925,0
20230601,213000,519794731,925,925,925,925,0
20230601,212900,519794731,925,925,925,925,0
20230601,212800,519794731,925,925,925,925,0
20230601,212700,519794731,925,925,925,925,0
20230601,212600,519794731,925,925,925,925,0
20230601,212500,519794731,925,925,925,925,0
20230601,212400,519794731,925,925,925,925,0
20230601,212300,519794731,925,925,925,925,0
20230601,212200,519794731,925,925,925,925,0
20230601,212100,519794731,925,925,925,925,0
20230601,212000,519794731,925,925,925,925,0
20230601,211900,519794731,925,925,925,925,0
20230601,211800,519794731,925,925,925,925,0
20230601,211700,519794731,925,925,925,925,0
20230601,211600,519794731,925,925,925,925,0
20230601,211500,519794731,925,925,925,925,6286
20230601,211400,519794731,925,925,925,925,0
20230601,211300,519794731,925,925,925,925,0
20230601,211200,519794731,925,925,925,925,0
20230601,211100,519794731,925,925,925,925,0
20230601,211000,519794731,925,925,925,925,0
20230601,210900,519794731,925,925,925,925,0
20230601,210800,519794731,925,925,925,925,0
20230601,210700,519794731,925,925,925,925,0
20230601,210600,519794731,925,925,925,925,0
20230601,210500,519794731,925,925,925,925,0
20230601,210400,519794731,925,925,925,925,0
20230601,210300,519794731,925,925,925,925,0
20230601,210200,519794731,925,925,925,925,0
20230601,210100,519794731,925,925,925,925,0
20230601,210000,519794731,925,925,925,925,0
20230601,205900,519794731,925,925,925,925,0
20230601,205800,519794731,925,925,925,925,0
20230601,205700,519794731,925,925,925,925,0
20230601,205600,519794731,925,925,925,925,0
20230601,205500,519794731,925,925,925,925,0
20230601,205400,519794731,925,925,925,925,0
20230601,205300,519794731,925,925,925,925,0
20230601,205200,519794731,925,925,925,925,0
20230601,205100,519794731,925,925,925,925,0
20230601,205000,519794731,925,925,925,925,0
20230601,204900,519794731,925,925,925,925,0
20230601,204800,519794731,925,925,925,925,0
20230601,204700,519794731,925,925,925,925,0
20230601,204600,519794731,925,925,925,925,0
20230601,204500,519794731,925,925,925,925,6286
20230601,204400,519794731,925,925,925,925,0
20230601,204300,519794731,925,925,925,925,0
20230601,204200,519794731,925,925,925,925,0
20230601,204100,519794731,925,925,925,925,0
20230601,204000,519794731,925,925,925,925,0
20230601,203900,519794731,925,925,925,925,0
20230601,203800,519794731,925,925,925,925,0
20230601,203700,519794731,925,925,925,925,0
20230601,203600,519794731,925,925,925,925,0
20230601,203500,519794731,925,925,925,925,0
20230601,203400,519794731,925,925,925,925,0
20230601,203300,519794731,925,925,925,925,0
20230601,203200,519794731,925,925,925,925,0
20230601,203100,519794731,925,925,925,925,0
20230601,203000,519794731,925,925,925,925,0
20230601,202900,519794731,925,925,925,925,0
20230601,202800,519794731,925,925,925,925,0
20230601,202700,519794731,925,925,925,925,0
20230601,202600,519794731,925,925,925,925,0
20230601,202500,519794731,925,925,925,925,0
20230601,202400,519794731,925,925,925,925,0
20230601,202300,519794731,925,925,925,925,0
20230601,202200,519794731,925,925,925,925,0
20230601,202100,519794731,925,925,925,925,0
20230601,202000,519794731,925,925,925,925,0
20230601,201900,519794731,925,925,925,925,0
20230601,201800,519794731,925,925,925,925,0
20230601,201700,519794731,925,925,925,925,0
20230601,201600,519794731,925,925,925,925,0
20230601,201500,519794731,925,925,925,925,6286
20230601,201400,519794731,925,925,925,925,0
20230601,201300,519794731,925,925,925,925,0
20230601,201200,519794731,925,925,925,925,0
20230601,201100,519794731,925,925,925,925,0
20230601,201000,519794731,925,925,925,925,0
20230601,200900,519794731,925,925,925,925,0
20230601,200800,519794731,925,925,925,925,0
20230601,200700,519794731,925,925,925,925,0
20230601,200600,519794731,925,925,925,925,0
20230601,200500,519794731,925,925,925,925,0
20230601,200400,519794731,925,925,925,925,0
20230601,200300,519794731,925,925,925,925,0
20230601,200200,519794731,925,925,925,925,0
20230601,200100,519794731,925,925,925,925,0
20230601,200000,519794731,925,925,925,925,0
20230601,195900,519794731,925,925,925,925,0
20230601,195800,519794731,925,925,925,925,0
20230601,195700,519794731,925,925,925,925,0
20230601,195600,519794731,925,925,925,925,0
20230601,195500,519794731,925,925,925,925,0
20230601,195400,519794731,925,925,925,925,0
20230601,195300,519794731,925,925,925,925,0
20230601,195200,519794731,925,925,925,925,0
20230601,195100,519794731,925,925,925,925,0
20230601,195000,519794731,925,925,925,925,0
20230601,194900,519794731,925,925,925,925,0
20230601,194800,519794731,925,925,925,925,0
20230601,194700,519794731,925,925,925,925,0
20230601,194600,519794731,925,925,925,925,0
20230601,194500,519794731,925,925,925,925,6286
20230601,194400,519794731,925,925,925,925,0
20230601,194300,519794731,925,925,925,925,0
20230601,194200,519794731,925,925,925,925,0
20230601,194100,519794731,925,925,925,925,0
20230601,194000,519794731,925,925,925,925,0
20230601,193900,519794731,925,925,925,925,0
20230601,193800,519794731,925,925,925,925,0
20230601,193700,519794731,925,925,925,925,0
20230601,193600,519794731,925,925,925,925,0
20230601,193500,519794731,925,925,925,925,0
20230601,193400,519794731,925,925,925,925,0
20230601,193300,519794731,925,925,925,925,0
20230601,193200,519794731,925,925,925,925,0
20230601,193100,519794731,925,925,925,925,0
20230601,193000,519794731,925,925,925,925,0
20230601,192900,519794731,925,925,925,925,0
20230601,192800,519794731,925,925,925,925,0
20230601,192700,519794731,925,925,925,925,0
20230601,192600,519794731,925,925,925,925,0
20230601,192500,519794731,925,925,925,925,0
20230601,192400,519794731,925,925,925,925,0
20230601,192300,519794731,925,925,925,925,0
20230601,192200,519794731,925,925,925,925,0
20230601,192100,519794731,925,925,925,925,0
20230601,192000,519794731,925,925,925,925,0
20230601,191900,519794731,925,925,925,925,0
20230601,191800,519794731,925,925,925,925,0
20230601,191700,519794731,925,925,925,925,0
20230601,191600,519794731,925,925,925,925,0
20230601,191500,519794731,925,925,925,925,6286
20230601,191400,519794731,925,925,925,925,0
20230601,191300,519794731,925,925,925,925,0
20230601,191200,519794731,925,925,925,925,0
20230601,191100,519794731,925,925,925,925,0
20230601,191000,519794731,925,925,925,925,0
20230601,190900,519794731,925,925,925,925,0
20230601,190800,519794731,925,925,925,925,0
20230601,190700,519794731,925,925,925,925,0
20230601,190600,519794731,925,925,925,925,0
20230601,190500,519794731,925,925,925,925,0
20230601,190400,519794731,925,925,925,925,0
20230601,190300,519794731,925,925,925,925,0
20230601,190200,519794731,925,925,925,925,0
20230601,190100,519794731,925,925,925,925,0
20230601,190000,519794731,925,925,925,925,0
20230601,185900,519794731,925,925,925,925,0
20230601,185800,519794731,925,925,925,925,0
20230601,185700,519794731,925,925,925,925,0
20230601,185600,519794731,925,925,925,925,0
20230601,185500,519794731,925,925,925,925,0
20230601,185400,519794731,925,925,925,925,0
20230601,185300,519794731,925,925,925,925,0
20230601,185200,519794731,925,925,925,925,0
20230601,185100,519794731,925,925,925,925,0
20230601,185000,519794731,925,925,925,925,0
20230601,184900,519794731,925,925,925,925,0
20230601,184800,519794731,925,925,925,925,0
20230601,184700,519794731,925,925,925,925,0
20230601,184600,519794731,925,925,925,925,0
20230601,184500,519794731,925,925,925,925,6286
20230601,184400,519794731,925,925,925,925,0
20230601,184300,519794731,925,925,925,925,0
20230601,184200,519794731,925,925,925,925,0
20230601,184100,519794731,925,925,925,925,0
20230601,184000,519794731,925,925,925,925,0
20230601,183900,519794731,925,925,925,925,0
20230601,183800,519794731,925,925,925,925,0
20230601,183700,519794731,925,925,925,925,0
20230601,183600,519794731,925,925,925,925,0
20230601,183500,519794731,925,925,925,925,0
20230601,183400,519794731,925,925,925,925,0
20230601,183300,519794731,925,925,925,925,0
20230601,183200,519794731,925,925,925,925,0
20230601,183100,519794731,925,925,925,925,0
20230601,183000,519794731,925,925,925,925,0
20230601,182900,519794731,925,925,925,925,0
20230601,182800,519794731,925,925,925,925,0
20230601,182700,519794731,925,925,925,925,0
20230601,182600,519794731,925,925,925,925,0
20230601,182500,519794731,925,925,925,925,0
20230601,182400,519794731,925,925,925,925,0
20230601,182300,519794731,925,925,925,925,0
20230601,182200,519794731,925,925,925,925,0
20230601,182100,519794731,925,925,925,925,0
20230601,182000,519794731,925,925,925,925,0
20230601,181900,519794731,925,925,925,925,0
20230601,181800,519794731,925,925,925,925,0
20230601,181700,519794731,925,925,925,925,0
20230601,181600,519794731,925,925,925,925,0
20230601,181500,519794731,925,925,925,925,6286
20230601,181400,519794731,925,925,925,925,0
20230601,181300,519794731,925,925,925,925,0
20230601,181200,519794731,925,925,925,925,0
20230601,181100,519794731,925,925,925,925,0
20230601,181000,519794731,925,925,925,925,0
20230601,180900,519794731,925,925,925,925,0
20230601,180800,519794731,925,925,925,925,0
20230601,180700,519794731,925,925,925,925,0
20230601,180600,519794731,925,925,925,925,0
20230601,180500,519794731,925,925,925,925,0
20230601,180400,519794731,925,925,925,925,0
20230601,180300,519794731,925,925,925,925,0
20230601,180200,519794731,925,925,925,925,0
20230601,180100,519794731,925,925,925,925,0
20230601,180000,519794731,925,925,925,925,0
20230601,175900,519794731,925,925,925,925,0
20230601,175800,519794731,925,925,925,925,0
20230601,175700,519794731,925,925,925,925,0
20230601,175600,519794731,925,925,925,925,0
20230601,175500,519794731,925,925,925,925,0
20230601,175400,519794731,925,925,925,925,0
20230601,175300,519794731,925,925,925,925,0
20230601,175200,519794731,925,925,925,925,0
20230601,175100,519794731,925,925,925,925,0
20230601,175000,519794731,925,925,925,925,0
20230601,174900,519794731,925,925,925,925,0
20230601,174800,519794731,925,925,925,925,0
20230601,174700,519794731,925,925,925,925,0
20230601,174600,519794731,925,925,925,925,0
20230601,174500,519794731,925,925,925,925,6286
20230601,174400,519794731,925,925,925,925,0
20230601,174300,519794731,925,925,925,925,0
20230601,174200,519794731,925,925,925,925,0
20230601,174100,519794731,925,925,925,925,0
20230601,174000,519794731,925,925,925,925,0
20230601,173900,519794731,925,925,925,925,0
20230601,173800,519794731,925,925,925,925,0
20230601,173700,519794731,925,925,925,925,0
20230601,173600,519794731,925,925,925,925,0
20230601,173500,519794731,925,925,925,925,0
20230601,173400,519794731,925,925,925,925,0
20230601,173300,519794731,925,925,925,925,0
20230601,173200,519794731,925,925,925,925,0
20230601,173100,519794731,925,925,925,925,0
20230601,173000,519794731,925,925,925,925,0
20230601,172900,519794731,925,925,925,925,0
20230601,172800,519794731,925,925,925,925,0
20230601,172700,519794731,925,925,925,925,0
20230601,172600,519794731,925,925,925,925,0
20230601,172500,519794731,925,925,925,925,0
20230601,172400,519794731,925,925,925,925,0
20230601,172300,519794731,925,925,925,925,0
20230601,172200,519794731,925,925,925,925,0
20230601,172100,519794731,925,925,925,925,0
20230601,172000,519794731,925,925,925,925,0
20230601,171900,519794731,925,925,925,925,0
20230601,171800,519794731,925,925,925,925,0
20230601,171700,519794731,925,925,925,925,0
20230601,171600,519794731,925,925,925,925,0
20230601,171500,519794731,925,925,925,925,6286
20230601,171400,519794731,925,925,925,925,0
20230601,171300,519794731,925,925,925,925,0
20230601,171200,519794731,925,925,925,925,0
20230601,171100,519794731,925,925,925,925,0
20230601,171000,519794731,925,925,925,925,0
20230601,170900,519794731,925,925,925,925,0
20230601,170800,519794731,925,925,925,925,0
20230601,170700,519794731,925,925,925,925,0
20230601,170600,519794731,925,925,925,925,0
20230601,170500,519794731,925,925,925,925,0
20230601,170400,519794731,925,925,925,925,0
20230601,170300,519794731,925,925,925,925,0
20230601,170200,519794731,925,925,925,925,0
20230601,170100,519794731,925,925,925,925,0
20230601,170000,519794731,925,925,925,925,0
20230601,165900,519794731,925,925,925,925,0
20230601,165800,519794731,925,925,925,925,0
20230601,165700,519794731,925,925,925,925,0
20230601,165600,519794731,925,925,925,925,0
20230601,165500,519794731,925,925,925,925,0
20230601,165400,519794731,925,925,925,925,0
20230601,165300,519794731,925,925,925,925,0
20230601,165200,519794731,925,925,925,925,0
20230601,165100,519794731,925,925,925,925,0
20230601,165000,519794731,925,925,925,925,0
20230601,164900,519794731,925,925,925,925,0
20230601,164800,519794731,925,925,925,925,0
20230601,164700,519794731,925,925,925,925,0
20230601,164600,519794731,925,925,925,925,0
20230601,164500,519794731,925,925,925,925,6286
20230601,164400,519794731,925,925,925,925,0
20230601,164300,519794731,925,925,925,925,0
20230601,164200,519794731,925,925,925,925,0
20230601,164100,519794731,925,925,925,925,0
20230601,164000,519794731,925,925,925,925,0
20230601,163900,519794731,925,925,925,925,0
20230601,163800,519794731,925,925,925,925,0
20230601,163700,519794731,925,925,925,925,0
20230601,163600,519794731,925,925,925,925,0
20230601,163500,519794731,925,925,925,925,0
20230601,163400,519794731,925,925,925,925,0
20230601,163300,519794731,925,925,925,925,0
20230601,163200,519794731,925,925,925,925,0
20230601,163100,519794731,925,925,925,925,0
20230601,163000,519794731,925,925,925,925,0
20230601,162900,519794731,925,925,925,925,0
20230601,162800,519794731,925,925,925,925,0
20230601,162700,519794731,925,925,925,925,0
20230601,162600,519794731,925,925,925,925,0
20230601,162500,519794731,925,925,925,925,0
20230601,162400,519794731,925,925,925,925,0
20230601,162300,519794731,925,925,925,925,0
20230601,162200,519794731,925,925,925,925,0
20230601,162100,519794731,925,925,925,925,0
20230601,162000,519794731,925,925,925,925,0
20230601,161900,519794731,925,925,925,925,0
20230601,161800,519794731,925,925,925,925,0
20230601,161700,519794731,925,925,925,925,0
20230601,161600,519794731,925,925,925,925,0
20230601,161500,519794731,925,925,925,925,6286
20230601,161400,519794731,925,925,925,925,0
20230601,161300,519794731,925,925,925,925,0
20230601,161200,519794731,925,925,925,925,0
20230601,161100,519794731,925,925,925,925,0
20230601,161000,519794731,925,925,925,925,0
20230601,160900,519794731,925,925,925,925,0
20230601,160800,519794731,925,925,925,925,0
20230601,160700,519794731,925,925,925,925,0
20230601,160600,519794731,925,925,925,925,0
20230601,160500,519794731,925,925,925,925,0
20230601,160400,519794731,925,925,925,925,0
20230601,160300,519794731,925,925,925,925,0
20230601,160200,519794731,925,925,925,925,0
20230601,160100,519794731,925,925,925,925,0
20230601,160000,519794731,925,925,925,925,0
20230601,155900,519794731,925,925,925,925,0
20230601,155800,519794731,925,925,925,925,0
20230601,155700,519794731,925,925,925,925,0
20230601,155600,519794731,925,925,925,925,0
20230601,155500,519794731,925,925,925,925,0
20230601,155400,519794731,925,925,925,925,0
20230601,155300,519794731,925,925,925,925,0
20230601,155200,519794731,925,925,925,925,0
20230601,155100,519794731,925,925,925,925,0
20230601,155000,519794731,925,925,925,925,0
20230601,154900,519794731,925,925,925,925,0
20230601,154800,519794731,925,925,925,925,0
20230601,154700,519794731,925,925,925,925,0
20230601,154600,519794731,925,925,925,925,0
20230601,154500,519794731,925,925,925,925,6286
20230601,154400,519794731,925,925,925,925,0
20230601,154300,519794731,925,925,925,925,0
20230601,154200,519794731,925,925,925,925,0
20230601,154100,519794731,925,925,925,925,0
20230601,154000,519794731,925,925,925,925,0
20230601,153900,519794731,925,925,925,925,0
20230601,153800,519794731,925,925,925,925,0
20230601,153700,519794731,925,925,925,925,0
20230601,153600,519794731,925,925,925,925,0
20230601,153500,519794731,925,925,925,925,0
20230601,153400,519794731,925,925,925,925,0
20230601,153300,519794731,925,925,925,925,0
20230601,153200,519794731,925,925,925,925,0
20230601,153100,519794731,925,925,925,925,0
20230601,153000,519794731,925,925,925,925,6286
20230601,152900,513980181,924,924,924,924,0
20230601,152800,513980181,924,924,924,924,0
20230601,152700,513980181,924,924,924,924,0
20230601,152600,513980181,924,924,924,924,0
20230601,152500,513980181,924,924,924,924,0
20230601,152400,513980181,924,924,924,924,0
20230601,152300,513980181,924,924,924,924,0
20230601,152200,513980181,924,924,924,924,0
20230601,152100,513980181,924,924,924,924,0
20230601,152000,513980181,924,924,924,924,0
20230601,151900,513980181,924,924,924,924,91
20230601,151800,513896097,924,924,924,924,92
20230601,151700,513811089,924,926,926,924,1592
20230601,151600,512338573,925,925,925,925,0
20230601,151500,512338573,925,925,925,925,13
20230601,151400,512326548,925,925,925,925,2
20230601,151300,512324698,925,925,925,925,8
20230601,151200,512317298,927,927,927,927,222
20230601,151100,512111504,927,927,927,927,10
20230601,151000,512102234,927,927,927,927,0
20230601,150900,512102234,927,927,927,927,0
20230601,150800,512102234,927,926,927,925,2161
20230601,150700,510101148,925,925,925,925,2
20230601,150600,510099298,925,925,925,925,2
20230601,150500,510097448,926,926,926,926,60
20230601,150400,510041888,927,927,927,927,0
20230601,150300,510041888,927,927,927,927,2
20230601,150200,510040034,925,925,925,925,0
20230601,150100,510040034,925,928,928,925,635
20230601,150000,509452359,930,929,930,929,100
20230601,145900,509359362,925,930,930,925,700
20230601,145800,508711332,932,932,932,932,0
20230601,145700,508711332,932,932,932,932,0
20230601,145600,508711332,932,932,932,932,1
20230601,145500,508710400,926,927,927,926,2309
20230601,145400,506572068,926,925,926,924,7181
20230601,145300,499924222,925,925,925,925,0
20230601,145200,499924222,925,925,925,925,14
20230601,145100,499911272,925,925,925,925,350
20230601,145000,499587522,925,925,925,925,302
20230601,144900,499308172,925,925,925,925,350
20230601,144800,498984422,924,924,924,924,3
20230601,144700,498981650,925,925,925,925,1
20230601,144600,498980725,924,924,924,924,200
20230601,144500,498795925,924,924,924,924,97
20230601,144400,498706297,923,923,923,923,0
20230601,144300,498706297,923,923,923,923,0
20230601,144200,498706297,923,923,923,923,0
20230601,144100,498706297,923,923,923,923,0
20230601,144000,498706297,923,923,923,923,0
20230601,143900,498706297,923,923,923,923,0
20230601,143800,498706297,923,923,923,923,1
20230601,143700,498705374,925,925,925,925,3425
20230601,143600,495537249,926,926,926,926,1188
20230601,143500,494437161,926,926,926,926,0
20230601,143400,494437161,926,926,926,926,600
20230601,143300,493881561,927,927,927,927,3170
20230601,143200,490942971,926,926,926,926,0
20230601,143100,490942971,926,926,926,926,0
20230601,143000,490942971,926,926,926,926,216
20230601,142900,490742955,927,926,927,925,2465
20230601,142800,488458822,926,926,926,926,862
20230601,142700,487660610,927,927,928,927,2151
20230601,142600,485664982,927,927,927,927,0
20230601,142500,485664982,927,927,927,927,0
20230601,142400,485664982,927,927,927,926,1171
20230601,142300,484579583,927,928,928,927,549
20230601,142200,484070213,927,927,927,927,0
20230601,142100,484070213,927,927,927,927,0
20230601,142000,484070213,927,927,927,927,240
20230601,141900,483847733,927,928,928,927,1790
20230601,141800,482188393,925,925,925,925,0
20230601,141700,482188393,925,925,925,925,1
20230601,141600,482187468,927,927,927,927,0
20230601,141500,482187468,927,928,928,927,1122
20230601,141400,481146312,928,928,928,928,50
20230601,141300,481099912,930,930,930,930,200
20230601,141200,480913912,934,934,934,934,100
20230601,141100,480820512,934,934,934,934,3000
20230601,141000,478018512,929,929,929,929,1007
20230601,140900,477083009,929,929,929,929,0
20230601,140800,477083009,929,929,929,929,0
20230601,140700,477083009,929,929,929,929,0
20230601,140600,477083009,929,929,929,929,0
20230601,140500,477083009,929,929,929,929,0
20230601,140400,477083009,929,931,931,929,1347
20230601,140300,475830270,938,938,938,938,0
20230601,140200,475830270,938,938,938,938,0
20230601,140100,475830270,938,938,938,938,0
20230601,140000,475830270,938,938,938,938,0
20230601,135900,475830270,938,938,938,938,0
20230601,135800,475830270,938,935,938,935,2282
20230601,135700,473693083,937,937,937,937,0
20230601,135600,473693083,937,937,937,937,0
20230601,135500,473693083,937,937,937,937,1
20230601,135400,473692146,939,939,939,939,0
20230601,135300,473692146,939,939,939,939,1
20230601,135200,473691207,940,928,940,928,12673
20230601,135100,461838661,928,928,928,928,0
20230601,135000,461838661,928,922,928,922,10214
20230601,134900,452388125,918,920,921,918,6438
20230601,134800,446469547,920,920,920,920,0
20230601,134700,446469547,920,920,920,920,13
20230601,134600,446457587,920,920,920,920,1000
20230601,134500,445537587,920,920,920,920,0
20230601,134400,445537587,920,920,920,920,0
20230601,134300,445537587,920,920,920,920,0
20230601,134200,445537587,920,920,920,920,0
20230601,134100,445537587,920,920,920,920,0
20230601,134000,445537587,920,920,920,920,0
20230601,133900,445537587,920,920,920,920,0
20230601,133800,445537587,920,920,920,920,20
20230601,133700,445519187,920,920,920,920,0
20230601,133600,445519187,920,920,920,920,0
20230601,133500,445519187,920,920,920,920,2200
20230601,133400,443495187,920,920,920,920,93
20230601,133300,443409627,920,921,921,920,4200
20230601,133200,439544627,921,921,921,921,0
20230601,133100,439544627,921,921,922,921,12468
20230601,133000,428058000,920,920,920,920,107
20230601,132900,427959560,921,921,921,921,0
20230601,132800,427959560,921,921,921,921,0
20230601,132700,427959560,921,921,921,921,300
20230601,132600,427683260,918,918,918,918,3
20230601,132500,427680506,920,920,920,920,0
20230601,132400,427680506,920,922,922,920,2908
20230601,132300,425004546,922,922,922,922,1
20230601,132200,425003624,920,920,920,920,2392
20230601,132100,422802984,917,917,917,917,15978
20230601,132000,408151158,917,917,917,917,0
20230601,131900,408151158,917,917,917,917,0
20230601,131800,408151158,917,917,917,917,1
20230601,131700,408150241,916,916,916,916,0
20230601,131600,408150241,916,916,916,916,0
20230601,131500,408150241,916,916,916,916,0
20230601,131400,408150241,916,916,916,916,0
20230601,131300,408150241,916,917,917,916,302
20230601,131200,407873397,917,917,917,917,962
20230601,131100,406991243,919,919,919,919,210
20230601,131000,406798253,919,919,919,919,0
20230601,130900,406798253,919,918,919,918,11
20230601,130800,406788154,917,917,917,917,107
20230601,130700,406690035,917,917,917,917,1593
20230601,130600,405229254,917,917,917,917,0
20230601,130500,405229254,917,919,919,917,542
20230601,130400,404731176,917,917,917,917,1000
20230601,130300,403814176,917,917,917,917,0
20230601,130200,403814176,917,918,918,917,2573
20230601,130100,401453662,918,918,918,918,19
20230601,130000,401436220,919,919,919,919,55
20230601,125900,401385675,918,918,918,918,0
20230601,125800,401385675,918,918,918,918,4670
20230601,125700,397098615,919,919,919,919,25
20230601,125600,397075640,919,919,919,919,310
20230601,125500,396790750,920,920,920,920,0
20230601,125400,396790750,920,920,920,920,2609
20230601,125300,394390470,920,923,923,920,10000
20230601,125200,385179761,920,927,927,920,35000
20230601,125100,352894442,925,925,925,925,0
20230601,125000,352894442,925,925,925,925,14
20230601,124900,352881492,924,924,924,924,0
20230601,124800,352881492,924,924,924,924,0
20230601,124700,352881492,924,924,924,924,0
20230601,124600,352881492,924,924,924,924,0
20230601,124500,352881492,924,924,924,924,0
20230601,124400,352881492,924,924,924,924,0
20230601,124300,352881492,924,924,924,924,0
20230601,124200,352881492,924,924,924,924,0
20230601,124100,352881492,924,924,924,924,0
20230601,124000,352881492,924,924,924,924,0
20230601,123900,352881492,924,924,924,924,62
20230601,123800,352824204,924,925,930,924,13
20230601,123700,352812185,925,925,925,925,5
20230601,123600,352807560,924,924,924,924,0
20230601,123500,352807560,924,924,924,924,500
20230601,123400,352345560,924,924,924,924,7
20230601,123300,352339092,924,924,924,924,600
20230601,123200,351784692,924,924,924,924,0
20230601,123100,351784692,924,924,924,924,0
20230601,123000,351784692,924,924,924,924,1
20230601,122900,351783768,930,925,930,925,2107
20230601,122800,349832165,925,925,925,925,0
20230601,122700,349832165,925,925,925,925,2
20230601,122600,349830315,920,920,920,920,0
20230601,122500,349830315,920,920,920,920,0
20230601,122400,349830315,920,920,920,920,0
20230601,122300,349830315,920,921,921,920,200
20230601,122200,349646214,921,921,921,921,124
20230601,122100,349532010,921,924,924,921,1221
20230601,122000,348403884,924,924,924,924,0
20230601,121900,348403884,924,924,924,924,0
20230601,121800,348403884,924,924,924,924,0
20230601,121700,348403884,924,924,924,924,36
20230601,121600,348370620,925,925,925,925,0
20230601,121500,348370620,925,925,925,925,1000
20230601,121400,347445620,925,925,925,925,170
20230601,121300,347288370,925,925,925,925,0
20230601,121200,347288370,925,925,925,925,50
20230601,121100,347242120,926,926,926,926,1
20230601,121000,347241194,925,925,925,925,0
20230601,120900,347241194,925,924,925,924,1943
20230601,120800,345443921,925,924,925,924,2165
20230601,120700,343441297,925,925,925,925,0
20230601,120600,343441297,925,924,925,924,100
20230601,120500,343348798,921,921,921,921,50
20230601,120400,343302748,917,917,917,917,0
20230601,120300,343302748,917,917,917,917,0
20230601,120200,343302748,917,918,918,917,1078
20230601,120100,342313587,918,919,919,918,871
20230601,120000,341513504,920,920,920,920,100
20230601,115900,341421504,920,920,920,920,305
20230601,115800,341140904,917,917,917,917,0
20230601,115700,341140904,917,917,917,917,0
20230601,115600,341140904,917,917,917,917,0
20230601,115500,341140904,917,918,918,917,1000
20230601,115400,340223404,921,921,921,921,6
20230601,115300,340217878,922,921,922,921,90
20230601,115200,340134984,920,920,920,920,100
20230601,115100,340042984,922,917,922,916,2338
20230601,115000,337892937,916,917,917,916,8
20230601,114900,337885607,916,916,916,916,200
20230601,114800,337702407,916,916,916,916,0
20230601,114700,337702407,916,917,917,916,1196
20230601,114600,336606471,925,919,925,917,4800
20230601,114500,332201412,918,921,921,917,1500
20230601,114400,330823366,920,920,920,920,0
20230601,114300,330823366,920,920,920,920,0
20230601,114200,330823366,920,920,920,920,924
20230601,114100,329973286,920,926,927,920,1299
20230601,114000,328770565,926,926,926,926,600
20230601,113900,328214965,928,926,928,925,2833
20230601,113800,325588843,927,927,927,927,0
20230601,113700,325588843,927,926,927,926,811
20230601,113600,324837210,929,920,929,920,179
20230601,113500,324671819,920,920,920,920,3724
20230601,113400,321245739,920,919,920,919,579
20230601,113300,320713388,918,918,918,918,500
20230601,113200,320254388,919,919,919,919,671
20230601,113100,319637739,917,917,917,917,300
20230601,113000,319362639,917,917,917,917,4060
20230601,112900,315639619,917,914,917,914,18978
20230601,112800,298276889,914,914,914,913,5013
20230601,112700,293697348,914,913,914,913,4039
20230601,112600,290009702,913,914,914,913,1660
20230601,112500,288493735,914,914,914,914,1405
20230601,112400,287209565,913,913,913,913,0
20230601,112300,287209565,913,914,914,913,6799
20230601,112200,280998150,914,916,916,914,4730
20230601,112100,276669621,916,918,919,916,4154
20230601,112000,272855106,919,921,921,915,11681
20230601,111900,262114314,921,923,923,921,10920
20230601,111800,252044039,923,927,927,923,14045
20230601,111700,239052391,923,927,927,923,4913
20230601,111600,234509455,927,929,929,927,2220
20230601,111500,232449542,929,929,929,929,96
20230601,111400,232360358,929,932,932,929,3905
20230601,111300,228725636,934,934,934,934,0
20230601,111200,228725636,934,934,934,934,20
20230601,111100,228706956,934,935,935,934,6414
20230601,111000,222711280,935,935,935,935,0
20230601,110900,222711280,935,935,935,935,0
20230601,110800,222711280,935,937,937,935,2201
20230601,110700,220652643,939,939,939,939,46
20230601,110600,220609449,939,939,939,939,0
20230601,110500,220609449,939,939,939,939,0
20230601,110400,220609449,939,939,939,939,1002
20230601,110300,219668571,939,939,939,939,366
20230601,110200,219324897,939,939,939,939,135
20230601,110100,219198132,939,939,939,939,0
20230601,110000,219198132,939,938,939,938,1000
20230601,105900,218259134,940,940,940,940,0
20230601,105800,218259134,940,935,940,935,292
20230601,105700,217986014,935,935,935,935,2779
20230601,105600,215387649,935,935,935,935,120
20230601,105500,215275449,935,935,935,935,1
20230601,105400,215274514,935,935,935,935,0
20230601,105300,215274514,935,935,935,935,0
20230601,105200,215274514,935,935,935,935,0
20230601,105100,215274514,935,935,935,935,50
20230601,105000,215227764,935,935,935,935,1100
20230601,104900,214199264,935,935,935,935,1
20230601,104800,214198329,929,934,934,929,3000
20230601,104700,211402608,935,935,935,935,60
20230601,104600,211346508,935,935,935,935,0
20230601,104500,211346508,935,935,935,935,20
20230601,104400,211327808,935,935,935,935,502
20230601,104300,210858438,935,935,935,935,30
20230601,104200,210830388,935,938,938,935,1680
20230601,104100,209258754,937,937,937,937,0
20230601,104000,209258754,937,939,939,937,3000
20230601,103900,206447193,938,939,939,938,2381
20230601,103800,204213814,942,942,942,942,0
20230601,103700,204213814,942,940,942,940,282
20230601,103600,203948732,937,937,937,937,0
20230601,103500,203948732,937,937,937,937,773
20230601,103400,203224431,940,940,940,940,700
20230601,103300,202566431,940,940,940,940,1100
20230601,103200,201532431,940,940,940,940,0
20230601,103100,201532431,940,940,940,940,100
20230601,103000,201438431,940,940,940,940,13
20230601,102900,201426211,941,941,941,941,0
20230601,102800,201426211,941,941,941,941,5
20230601,102700,201421506,941,941,941,941,50
20230601,102600,201374456,941,941,941,941,172
20230601,102500,201212604,942,942,942,942,0
20230601,102400,201212604,942,942,942,942,0
20230601,102300,201212604,942,942,942,942,0
20230601,102200,201212604,942,942,942,942,1
20230601,102100,201211662,942,942,942,942,30
20230601,102000,201183402,942,942,942,942,2
20230601,101900,201181518,942,941,942,941,1048
20230601,101800,200195302,942,942,942,942,5
20230601,101700,200190592,935,935,935,935,0
20230601,101600,200190592,935,935,935,935,0
20230601,101500,200190592,935,935,935,935,1
20230601,101400,200189657,931,940,940,931,2236
20230601,101300,198100429,940,940,940,940,955
20230601,101200,197202729,940,941,941,940,8307
20230601,101100,189390197,940,943,943,940,1583
20230601,101000,187901497,943,943,943,943,0
20230601,100900,187901497,943,943,943,943,0
20230601,100800,187901497,943,943,943,943,0
20230601,100700,187901497,943,943,943,943,0
20230601,100600,187901497,943,943,943,943,5189
20230601,100500,183008270,943,943,943,943,811
20230601,100400,182243497,945,945,945,945,529
20230601,100300,181743592,949,949,949,949,0
20230601,100200,181743592,949,949,949,949,0
20230601,100100,181743592,949,949,949,949,0
20230601,100000,181743592,949,949,949,949,0
20230601,095900,181743592,949,949,949,949,203
20230601,095800,181550945,942,942,942,942,279
20230601,095700,181288127,950,949,950,949,2000
20230601,095600,179388413,949,949,949,948,1791
20230601,095500,177688831,950,950,950,950,0
20230601,095400,177688831,950,950,950,950,0
20230601,095300,177688831,950,945,950,936,6100
20230601,095200,171945550,950,950,950,950,0
20230601,095100,171945550,950,950,950,950,200
20230601,095000,171755550,956,956,956,956,0
20230601,094900,171755550,956,956,956,956,313
20230601,094800,171456322,950,950,950,950,250
20230601,094700,171218822,956,956,956,956,1
20230601,094600,171217866,957,957,957,957,0
20230601,094500,171217866,957,956,957,956,4960
20230601,094400,166471344,953,940,953,940,13805
20230601,094300,153332323,940,936,950,933,7848
20230601,094200,145933235,936,937,938,936,600
20230601,094100,145371450,935,935,940,935,1812
20230601,094000,143677175,937,941,941,937,2919
20230601,093900,140939268,950,949,950,949,105
20230601,093800,140839618,949,945,949,945,2074
20230601,093700,138875624,950,935,950,935,11395
20230601,093600,128197572,935,935,935,935,400
20230601,093500,127823572,935,935,935,915,5753
20230601,093400,122534556,933,941,941,933,1014
20230601,093300,121586368,941,941,941,940,1218
20230601,093200,120440364,941,954,954,941,5341
20230601,093100,115378980,954,957,958,954,2123
20230601,093000,113353265,954,953,954,953,733
20230601,092900,112654715,950,950,950,950,3469
20230601,092800,109359165,950,950,950,950,830
20230601,092700,108570665,950,955,955,950,15685
20230601,092600,93645296,955,955,955,955,0
20230601,092500,93645296,955,955,955,955,0
20230601,092400,93645296,955,955,955,955,0
20230601,092300,93645296,955,956,956,955,2257
20230601,092200,91488886,956,956,956,956,500
20230601,092100,91010886,956,957,957,956,3365
20230601,092000,87791417,957,957,957,957,21
20230601,091900,87771320,957,957,957,957,5001
20230601,091800,82985363,961,961,961,961,1148
20230601,091700,81882135,961,962,962,961,410
20230601,091600,81487720,962,962,962,962,39
20230601,091500,81450202,954,966,966,954,15812
20230601,091400,66274435,966,966,966,966,0
20230601,091300,66274435,966,966,966,966,0
20230601,091200,66274435,966,972,972,966,1120
20230601,091100,65188872,972,972,972,972,300
20230601,091000,64897272,972,973,973,972,2442
20230601,090900,62522374,978,980,980,978,3847
20230601,090800,58757950,979,980,980,979,914
20230601,090700,57862651,982,977,982,970,6328
20230601,090600,51693205,987,980,990,974,7123
20230601,090500,44677621,980,972,984,972,3926
20230601,090400,40831537,970,969,982,969,4815
20230601,090300,36139270,969,965,969,965,2015
20230601,090200,34186740,965,960,970,960,4001
20230601,090100,30334629,960,960,960,960,1000
20230601,090000,29374629,960,953,960,953,30780