KissMeData/200230/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211200,480326236,1179,1179,1179,1179,5944
20230601,211100,480326236,1179,1179,1179,1179,0
20230601,211000,480326236,1179,1179,1179,1179,0
20230601,210900,480326236,1179,1179,1179,1179,0
20230601,210800,480326236,1179,1179,1179,1179,0
20230601,210700,480326236,1179,1179,1179,1179,0
20230601,210600,480326236,1179,1179,1179,1179,0
20230601,210500,480326236,1179,1179,1179,1179,0
20230601,210400,480326236,1179,1179,1179,1179,0
20230601,210300,480326236,1179,1179,1179,1179,0
20230601,210200,480326236,1179,1179,1179,1179,0
20230601,210100,480326236,1179,1179,1179,1179,0
20230601,210000,480326236,1179,1179,1179,1179,0
20230601,205900,480326236,1179,1179,1179,1179,0
20230601,205800,480326236,1179,1179,1179,1179,0
20230601,205700,480326236,1179,1179,1179,1179,0
20230601,205600,480326236,1179,1179,1179,1179,0
20230601,205500,480326236,1179,1179,1179,1179,0
20230601,205400,480326236,1179,1179,1179,1179,0
20230601,205300,480326236,1179,1179,1179,1179,0
20230601,205200,480326236,1179,1179,1179,1179,0
20230601,205100,480326236,1179,1179,1179,1179,0
20230601,205000,480326236,1179,1179,1179,1179,0
20230601,204900,480326236,1179,1179,1179,1179,0
20230601,204800,480326236,1179,1179,1179,1179,0
20230601,204700,480326236,1179,1179,1179,1179,0
20230601,204600,480326236,1179,1179,1179,1179,0
20230601,204500,480326236,1179,1179,1179,1179,0
20230601,204400,480326236,1179,1179,1179,1179,0
20230601,204300,480326236,1179,1179,1179,1179,0
20230601,204200,480326236,1179,1179,1179,1179,5944
20230601,204100,480326236,1179,1179,1179,1179,0
20230601,204000,480326236,1179,1179,1179,1179,0
20230601,203900,480326236,1179,1179,1179,1179,0
20230601,203800,480326236,1179,1179,1179,1179,0
20230601,203700,480326236,1179,1179,1179,1179,0
20230601,203600,480326236,1179,1179,1179,1179,0
20230601,203500,480326236,1179,1179,1179,1179,0
20230601,203400,480326236,1179,1179,1179,1179,0
20230601,203300,480326236,1179,1179,1179,1179,0
20230601,203200,480326236,1179,1179,1179,1179,0
20230601,203100,480326236,1179,1179,1179,1179,0
20230601,203000,480326236,1179,1179,1179,1179,0
20230601,202900,480326236,1179,1179,1179,1179,0
20230601,202800,480326236,1179,1179,1179,1179,0
20230601,202700,480326236,1179,1179,1179,1179,0
20230601,202600,480326236,1179,1179,1179,1179,0
20230601,202500,480326236,1179,1179,1179,1179,0
20230601,202400,480326236,1179,1179,1179,1179,0
20230601,202300,480326236,1179,1179,1179,1179,0
20230601,202200,480326236,1179,1179,1179,1179,0
20230601,202100,480326236,1179,1179,1179,1179,0
20230601,202000,480326236,1179,1179,1179,1179,0
20230601,201900,480326236,1179,1179,1179,1179,0
20230601,201800,480326236,1179,1179,1179,1179,0
20230601,201700,480326236,1179,1179,1179,1179,0
20230601,201600,480326236,1179,1179,1179,1179,0
20230601,201500,480326236,1179,1179,1179,1179,0
20230601,201400,480326236,1179,1179,1179,1179,0
20230601,201300,480326236,1179,1179,1179,1179,0
20230601,201200,480326236,1179,1179,1179,1179,5944
20230601,201100,480326236,1179,1179,1179,1179,0
20230601,201000,480326236,1179,1179,1179,1179,0
20230601,200900,480326236,1179,1179,1179,1179,0
20230601,200800,480326236,1179,1179,1179,1179,0
20230601,200700,480326236,1179,1179,1179,1179,0
20230601,200600,480326236,1179,1179,1179,1179,0
20230601,200500,480326236,1179,1179,1179,1179,0
20230601,200400,480326236,1179,1179,1179,1179,0
20230601,200300,480326236,1179,1179,1179,1179,0
20230601,200200,480326236,1179,1179,1179,1179,0
20230601,200100,480326236,1179,1179,1179,1179,0
20230601,200000,480326236,1179,1179,1179,1179,0
20230601,195900,480326236,1179,1179,1179,1179,0
20230601,195800,480326236,1179,1179,1179,1179,0
20230601,195700,480326236,1179,1179,1179,1179,0
20230601,195600,480326236,1179,1179,1179,1179,0
20230601,195500,480326236,1179,1179,1179,1179,0
20230601,195400,480326236,1179,1179,1179,1179,0
20230601,195300,480326236,1179,1179,1179,1179,0
20230601,195200,480326236,1179,1179,1179,1179,0
20230601,195100,480326236,1179,1179,1179,1179,0
20230601,195000,480326236,1179,1179,1179,1179,0
20230601,194900,480326236,1179,1179,1179,1179,0
20230601,194800,480326236,1179,1179,1179,1179,0
20230601,194700,480326236,1179,1179,1179,1179,0
20230601,194600,480326236,1179,1179,1179,1179,0
20230601,194500,480326236,1179,1179,1179,1179,0
20230601,194400,480326236,1179,1179,1179,1179,0
20230601,194300,480326236,1179,1179,1179,1179,0
20230601,194200,480326236,1179,1179,1179,1179,5944
20230601,194100,480326236,1179,1179,1179,1179,0
20230601,194000,480326236,1179,1179,1179,1179,0
20230601,193900,480326236,1179,1179,1179,1179,0
20230601,193800,480326236,1179,1179,1179,1179,0
20230601,193700,480326236,1179,1179,1179,1179,0
20230601,193600,480326236,1179,1179,1179,1179,0
20230601,193500,480326236,1179,1179,1179,1179,0
20230601,193400,480326236,1179,1179,1179,1179,0
20230601,193300,480326236,1179,1179,1179,1179,0
20230601,193200,480326236,1179,1179,1179,1179,0
20230601,193100,480326236,1179,1179,1179,1179,0
20230601,193000,480326236,1179,1179,1179,1179,0
20230601,192900,480326236,1179,1179,1179,1179,0
20230601,192800,480326236,1179,1179,1179,1179,0
20230601,192700,480326236,1179,1179,1179,1179,0
20230601,192600,480326236,1179,1179,1179,1179,0
20230601,192500,480326236,1179,1179,1179,1179,0
20230601,192400,480326236,1179,1179,1179,1179,0
20230601,192300,480326236,1179,1179,1179,1179,0
20230601,192200,480326236,1179,1179,1179,1179,0
20230601,192100,480326236,1179,1179,1179,1179,0
20230601,192000,480326236,1179,1179,1179,1179,0
20230601,191900,480326236,1179,1179,1179,1179,0
20230601,191800,480326236,1179,1179,1179,1179,0
20230601,191700,480326236,1179,1179,1179,1179,0
20230601,191600,480326236,1179,1179,1179,1179,0
20230601,191500,480326236,1179,1179,1179,1179,0
20230601,191400,480326236,1179,1179,1179,1179,0
20230601,191300,480326236,1179,1179,1179,1179,0
20230601,191200,480326236,1179,1179,1179,1179,5944
20230601,191100,480326236,1179,1179,1179,1179,0
20230601,191000,480326236,1179,1179,1179,1179,0
20230601,190900,480326236,1179,1179,1179,1179,0
20230601,190800,480326236,1179,1179,1179,1179,0
20230601,190700,480326236,1179,1179,1179,1179,0
20230601,190600,480326236,1179,1179,1179,1179,0
20230601,190500,480326236,1179,1179,1179,1179,0
20230601,190400,480326236,1179,1179,1179,1179,0
20230601,190300,480326236,1179,1179,1179,1179,0
20230601,190200,480326236,1179,1179,1179,1179,0
20230601,190100,480326236,1179,1179,1179,1179,0
20230601,190000,480326236,1179,1179,1179,1179,0
20230601,185900,480326236,1179,1179,1179,1179,0
20230601,185800,480326236,1179,1179,1179,1179,0
20230601,185700,480326236,1179,1179,1179,1179,0
20230601,185600,480326236,1179,1179,1179,1179,0
20230601,185500,480326236,1179,1179,1179,1179,0
20230601,185400,480326236,1179,1179,1179,1179,0
20230601,185300,480326236,1179,1179,1179,1179,0
20230601,185200,480326236,1179,1179,1179,1179,0
20230601,185100,480326236,1179,1179,1179,1179,0
20230601,185000,480326236,1179,1179,1179,1179,0
20230601,184900,480326236,1179,1179,1179,1179,0
20230601,184800,480326236,1179,1179,1179,1179,0
20230601,184700,480326236,1179,1179,1179,1179,0
20230601,184600,480326236,1179,1179,1179,1179,0
20230601,184500,480326236,1179,1179,1179,1179,0
20230601,184400,480326236,1179,1179,1179,1179,0
20230601,184300,480326236,1179,1179,1179,1179,0
20230601,184200,480326236,1179,1179,1179,1179,5944
20230601,184100,480326236,1179,1179,1179,1179,0
20230601,184000,480326236,1179,1179,1179,1179,0
20230601,183900,480326236,1179,1179,1179,1179,0
20230601,183800,480326236,1179,1179,1179,1179,0
20230601,183700,480326236,1179,1179,1179,1179,0
20230601,183600,480326236,1179,1179,1179,1179,0
20230601,183500,480326236,1179,1179,1179,1179,0
20230601,183400,480326236,1179,1179,1179,1179,0
20230601,183300,480326236,1179,1179,1179,1179,0
20230601,183200,480326236,1179,1179,1179,1179,0
20230601,183100,480326236,1179,1179,1179,1179,0
20230601,183000,480326236,1179,1179,1179,1179,0
20230601,182900,480326236,1179,1179,1179,1179,0
20230601,182800,480326236,1179,1179,1179,1179,0
20230601,182700,480326236,1179,1179,1179,1179,0
20230601,182600,480326236,1179,1179,1179,1179,0
20230601,182500,480326236,1179,1179,1179,1179,0
20230601,182400,480326236,1179,1179,1179,1179,0
20230601,182300,480326236,1179,1179,1179,1179,0
20230601,182200,480326236,1179,1179,1179,1179,0
20230601,182100,480326236,1179,1179,1179,1179,0
20230601,182000,480326236,1179,1179,1179,1179,0
20230601,181900,480326236,1179,1179,1179,1179,0
20230601,181800,480326236,1179,1179,1179,1179,0
20230601,181700,480326236,1179,1179,1179,1179,0
20230601,181600,480326236,1179,1179,1179,1179,0
20230601,181500,480326236,1179,1179,1179,1179,0
20230601,181400,480326236,1179,1179,1179,1179,0
20230601,181300,480326236,1179,1179,1179,1179,0
20230601,181200,480326236,1179,1179,1179,1179,5944
20230601,181100,480326236,1179,1179,1179,1179,0
20230601,181000,480326236,1179,1179,1179,1179,0
20230601,180900,480326236,1179,1179,1179,1179,0
20230601,180800,480326236,1179,1179,1179,1179,0
20230601,180700,480326236,1179,1179,1179,1179,0
20230601,180600,480326236,1179,1179,1179,1179,0
20230601,180500,480326236,1179,1179,1179,1179,0
20230601,180400,480326236,1179,1179,1179,1179,0
20230601,180300,480326236,1179,1179,1179,1179,0
20230601,180200,480326236,1179,1179,1179,1179,0
20230601,180100,480326236,1179,1179,1179,1179,0
20230601,180000,480326236,1179,1179,1179,1179,0
20230601,175900,480326236,1179,1179,1179,1179,0
20230601,175800,480326236,1179,1179,1179,1179,0
20230601,175700,480326236,1179,1179,1179,1179,0
20230601,175600,480326236,1179,1179,1179,1179,0
20230601,175500,480326236,1179,1179,1179,1179,0
20230601,175400,480326236,1179,1179,1179,1179,0
20230601,175300,480326236,1179,1179,1179,1179,0
20230601,175200,480326236,1179,1179,1179,1179,0
20230601,175100,480326236,1179,1179,1179,1179,0
20230601,175000,480326236,1179,1179,1179,1179,0
20230601,174900,480326236,1179,1179,1179,1179,0
20230601,174800,480326236,1179,1179,1179,1179,0
20230601,174700,480326236,1179,1179,1179,1179,0
20230601,174600,480326236,1179,1179,1179,1179,0
20230601,174500,480326236,1179,1179,1179,1179,0
20230601,174400,480326236,1179,1179,1179,1179,0
20230601,174300,480326236,1179,1179,1179,1179,0
20230601,174200,480326236,1179,1179,1179,1179,5944
20230601,174100,480326236,1179,1179,1179,1179,0
20230601,174000,480326236,1179,1179,1179,1179,0
20230601,173900,480326236,1179,1179,1179,1179,0
20230601,173800,480326236,1179,1179,1179,1179,0
20230601,173700,480326236,1179,1179,1179,1179,0
20230601,173600,480326236,1179,1179,1179,1179,0
20230601,173500,480326236,1179,1179,1179,1179,0
20230601,173400,480326236,1179,1179,1179,1179,0
20230601,173300,480326236,1179,1179,1179,1179,0
20230601,173200,480326236,1179,1179,1179,1179,0
20230601,173100,480326236,1179,1179,1179,1179,0
20230601,173000,480326236,1179,1179,1179,1179,0
20230601,172900,480326236,1179,1179,1179,1179,0
20230601,172800,480326236,1179,1179,1179,1179,0
20230601,172700,480326236,1179,1179,1179,1179,0
20230601,172600,480326236,1179,1179,1179,1179,0
20230601,172500,480326236,1179,1179,1179,1179,0
20230601,172400,480326236,1179,1179,1179,1179,0
20230601,172300,480326236,1179,1179,1179,1179,0
20230601,172200,480326236,1179,1179,1179,1179,0
20230601,172100,480326236,1179,1179,1179,1179,0
20230601,172000,480326236,1179,1179,1179,1179,0
20230601,171900,480326236,1179,1179,1179,1179,0
20230601,171800,480326236,1179,1179,1179,1179,0
20230601,171700,480326236,1179,1179,1179,1179,0
20230601,171600,480326236,1179,1179,1179,1179,0
20230601,171500,480326236,1179,1179,1179,1179,0
20230601,171400,480326236,1179,1179,1179,1179,0
20230601,171300,480326236,1179,1179,1179,1179,0
20230601,171200,480326236,1179,1179,1179,1179,5944
20230601,171100,480326236,1179,1179,1179,1179,0
20230601,171000,480326236,1179,1179,1179,1179,0
20230601,170900,480326236,1179,1179,1179,1179,0
20230601,170800,480326236,1179,1179,1179,1179,0
20230601,170700,480326236,1179,1179,1179,1179,0
20230601,170600,480326236,1179,1179,1179,1179,0
20230601,170500,480326236,1179,1179,1179,1179,0
20230601,170400,480326236,1179,1179,1179,1179,0
20230601,170300,480326236,1179,1179,1179,1179,0
20230601,170200,480326236,1179,1179,1179,1179,0
20230601,170100,480326236,1179,1179,1179,1179,0
20230601,170000,480326236,1179,1179,1179,1179,0
20230601,165900,480326236,1179,1179,1179,1179,0
20230601,165800,480326236,1179,1179,1179,1179,0
20230601,165700,480326236,1179,1179,1179,1179,0
20230601,165600,480326236,1179,1179,1179,1179,0
20230601,165500,480326236,1179,1179,1179,1179,0
20230601,165400,480326236,1179,1179,1179,1179,0
20230601,165300,480326236,1179,1179,1179,1179,0
20230601,165200,480326236,1179,1179,1179,1179,0
20230601,165100,480326236,1179,1179,1179,1179,0
20230601,165000,480326236,1179,1179,1179,1179,0
20230601,164900,480326236,1179,1179,1179,1179,0
20230601,164800,480326236,1179,1179,1179,1179,0
20230601,164700,480326236,1179,1179,1179,1179,0
20230601,164600,480326236,1179,1179,1179,1179,0
20230601,164500,480326236,1179,1179,1179,1179,0
20230601,164400,480326236,1179,1179,1179,1179,0
20230601,164300,480326236,1179,1179,1179,1179,0
20230601,164200,480326236,1179,1179,1179,1179,5944
20230601,164100,480326236,1179,1179,1179,1179,0
20230601,164000,480326236,1179,1179,1179,1179,0
20230601,163900,480326236,1179,1179,1179,1179,0
20230601,163800,480326236,1179,1179,1179,1179,0
20230601,163700,480326236,1179,1179,1179,1179,0
20230601,163600,480326236,1179,1179,1179,1179,0
20230601,163500,480326236,1179,1179,1179,1179,0
20230601,163400,480326236,1179,1179,1179,1179,0
20230601,163300,480326236,1179,1179,1179,1179,0
20230601,163200,480326236,1179,1179,1179,1179,0
20230601,163100,480326236,1179,1179,1179,1179,0
20230601,163000,480326236,1179,1179,1179,1179,0
20230601,162900,480326236,1179,1179,1179,1179,0
20230601,162800,480326236,1179,1179,1179,1179,0
20230601,162700,480326236,1179,1179,1179,1179,0
20230601,162600,480326236,1179,1179,1179,1179,0
20230601,162500,480326236,1179,1179,1179,1179,0
20230601,162400,480326236,1179,1179,1179,1179,0
20230601,162300,480326236,1179,1179,1179,1179,0
20230601,162200,480326236,1179,1179,1179,1179,0
20230601,162100,480326236,1179,1179,1179,1179,0
20230601,162000,480326236,1179,1179,1179,1179,0
20230601,161900,480326236,1179,1179,1179,1179,0
20230601,161800,480326236,1179,1179,1179,1179,0
20230601,161700,480326236,1179,1179,1179,1179,0
20230601,161600,480326236,1179,1179,1179,1179,0
20230601,161500,480326236,1179,1179,1179,1179,0
20230601,161400,480326236,1179,1179,1179,1179,0
20230601,161300,480326236,1179,1179,1179,1179,0
20230601,161200,480326236,1179,1179,1179,1179,5944
20230601,161100,480326236,1179,1179,1179,1179,0
20230601,161000,480326236,1179,1179,1179,1179,0
20230601,160900,480326236,1179,1179,1179,1179,0
20230601,160800,480326236,1179,1179,1179,1179,0
20230601,160700,480326236,1179,1179,1179,1179,0
20230601,160600,480326236,1179,1179,1179,1179,0
20230601,160500,480326236,1179,1179,1179,1179,0
20230601,160400,480326236,1179,1179,1179,1179,0
20230601,160300,480326236,1179,1179,1179,1179,0
20230601,160200,480326236,1179,1179,1179,1179,0
20230601,160100,480326236,1179,1179,1179,1179,0
20230601,160000,480326236,1179,1179,1179,1179,0
20230601,155900,480326236,1179,1179,1179,1179,0
20230601,155800,480326236,1179,1179,1179,1179,0
20230601,155700,480326236,1179,1179,1179,1179,0
20230601,155600,480326236,1179,1179,1179,1179,0
20230601,155500,480326236,1179,1179,1179,1179,0
20230601,155400,480326236,1179,1179,1179,1179,0
20230601,155300,480326236,1179,1179,1179,1179,0
20230601,155200,480326236,1179,1179,1179,1179,0
20230601,155100,480326236,1179,1179,1179,1179,0
20230601,155000,480326236,1179,1179,1179,1179,0
20230601,154900,480326236,1179,1179,1179,1179,0
20230601,154800,480326236,1179,1179,1179,1179,0
20230601,154700,480326236,1179,1179,1179,1179,0
20230601,154600,480326236,1179,1179,1179,1179,0
20230601,154500,480326236,1179,1179,1179,1179,0
20230601,154400,480326236,1179,1179,1179,1179,0
20230601,154300,480326236,1179,1179,1179,1179,0
20230601,154200,480326236,1179,1179,1179,1179,5944
20230601,154100,480326236,1179,1179,1179,1179,0
20230601,154000,480326236,1179,1179,1179,1179,0
20230601,153900,480326236,1179,1179,1179,1179,0
20230601,153800,480326236,1179,1179,1179,1179,0
20230601,153700,480326236,1179,1179,1179,1179,0
20230601,153600,480326236,1179,1179,1179,1179,0
20230601,153500,480326236,1179,1179,1179,1179,0
20230601,153400,480326236,1179,1179,1179,1179,0
20230601,153300,480326236,1179,1179,1179,1179,0
20230601,153200,480326236,1179,1179,1179,1179,0
20230601,153100,480326236,1179,1179,1179,1179,0
20230601,153000,480326236,1179,1179,1179,1179,5944
20230601,152900,473318260,1179,1179,1179,1179,0
20230601,152800,473318260,1179,1179,1179,1179,0
20230601,152700,473318260,1179,1179,1179,1179,0
20230601,152600,473318260,1179,1179,1179,1179,0
20230601,152500,473318260,1179,1179,1179,1179,0
20230601,152400,473318260,1179,1179,1179,1179,0
20230601,152300,473318260,1179,1179,1179,1179,0
20230601,152200,473318260,1179,1179,1179,1179,0
20230601,152100,473318260,1179,1179,1179,1179,0
20230601,152000,473318260,1179,1179,1179,1179,0
20230601,151900,473318260,1179,1179,1179,1179,502
20230601,151800,472726402,1179,1179,1179,1179,0
20230601,151700,472726402,1179,1180,1180,1175,14032
20230601,151600,456226755,1180,1179,1180,1179,148
20230601,151500,456052262,1179,1180,1180,1179,2475
20230601,151400,453134114,1179,1180,1180,1179,1529
20230601,151300,451330771,1180,1180,1180,1180,319
20230601,151200,450954351,1179,1179,1181,1179,3636
20230601,151100,446665330,1178,1177,1178,1176,2949
20230601,151000,443192959,1177,1177,1177,1177,65
20230601,150900,443116454,1177,1176,1177,1176,1823
20230601,150800,440972541,1176,1175,1176,1175,74
20230601,150700,440885526,1176,1176,1176,1175,1130
20230601,150600,439557746,1175,1175,1176,1175,537
20230601,150500,438926761,1176,1179,1180,1175,6196
20230601,150400,431641228,1180,1180,1180,1180,10
20230601,150300,431629428,1180,1180,1180,1180,85
20230601,150200,431529128,1180,1180,1180,1180,3
20230601,150100,431525588,1180,1180,1180,1180,1
20230601,150000,431524408,1177,1175,1178,1175,152
20230601,145900,431345667,1175,1181,1181,1175,136
20230601,145800,431185861,1175,1181,1181,1175,291
20230601,145700,430843924,1175,1180,1180,1175,1003
20230601,145600,429663924,1180,1180,1180,1180,0
20230601,145500,429663924,1180,1181,1182,1180,8056
20230601,145400,420146400,1181,1180,1181,1180,3569
20230601,145300,415933980,1179,1176,1179,1175,5837
20230601,145200,409061676,1175,1174,1175,1174,1667
20230601,145100,407103052,1175,1174,1175,1174,203
20230601,145000,406864727,1174,1174,1174,1174,410
20230601,144900,406383387,1173,1173,1173,1173,1
20230601,144800,406382214,1174,1174,1174,1174,100
20230601,144700,406264814,1172,1172,1172,1172,0
20230601,144600,406264814,1172,1172,1172,1172,5
20230601,144500,406258954,1172,1173,1173,1172,510
20230601,144400,405661224,1173,1173,1173,1173,218
20230601,144300,405405510,1173,1173,1173,1173,165
20230601,144200,405211965,1175,1175,1175,1175,0
20230601,144100,405211965,1175,1175,1175,1175,1
20230601,144000,405210790,1175,1175,1175,1175,117
20230601,143900,405073315,1174,1174,1174,1174,0
20230601,143800,405073315,1174,1174,1174,1174,0
20230601,143700,405073315,1174,1174,1174,1174,5
20230601,143600,405067445,1174,1173,1174,1173,1085
20230601,143500,403794710,1173,1173,1173,1173,266
20230601,143400,403482692,1173,1174,1175,1173,1752
20230601,143300,401426199,1172,1172,1172,1172,67
20230601,143200,401347675,1172,1172,1172,1172,0
20230601,143100,401347675,1172,1172,1172,1171,1140
20230601,143000,400012703,1174,1173,1174,1172,5915
20230601,142900,393076735,1173,1173,1173,1173,1065
20230601,142800,391827490,1174,1174,1174,1174,3165
20230601,142700,388111780,1174,1174,1174,1174,101
20230601,142600,387993206,1174,1175,1175,1174,134
20230601,142500,387835758,1174,1175,1175,1172,12358
20230601,142400,373347407,1174,1175,1175,1174,923
20230601,142300,372262883,1175,1175,1175,1175,0
20230601,142200,372262883,1175,1175,1175,1175,202
20230601,142100,372025533,1175,1172,1175,1170,473
20230601,142000,371471680,1171,1174,1175,1170,1007
20230601,141900,370292313,1174,1172,1174,1170,10494
20230601,141800,357991729,1172,1172,1172,1172,0
20230601,141700,357991729,1172,1172,1172,1172,0
20230601,141600,357991729,1172,1172,1172,1172,25
20230601,141500,357962429,1172,1172,1172,1172,1000
20230601,141400,356790429,1172,1172,1172,1172,0
20230601,141300,356790429,1172,1172,1172,1172,0
20230601,141200,356790429,1172,1170,1172,1170,2
20230601,141100,356788087,1172,1171,1172,1171,400
20230601,141000,356319387,1172,1172,1172,1172,0
20230601,140900,356319387,1172,1172,1172,1172,0
20230601,140800,356319387,1172,1172,1172,1172,1
20230601,140700,356318215,1172,1169,1172,1168,13
20230601,140600,356303022,1172,1169,1172,1169,250
20230601,140500,356010769,1169,1169,1169,1169,271
20230601,140400,355693970,1169,1170,1170,1169,1627
20230601,140300,353791989,1172,1172,1172,1172,0
20230601,140200,353791989,1172,1172,1172,1172,0
20230601,140100,353791989,1172,1172,1172,1172,0
20230601,140000,353791989,1172,1173,1173,1172,520
20230601,135900,353182529,1173,1173,1173,1173,7
20230601,135800,353174318,1173,1173,1173,1173,1
20230601,135700,353173145,1169,1172,1172,1169,628
20230601,135600,352438856,1172,1172,1172,1172,0
20230601,135500,352438856,1172,1170,1172,1170,1066
20230601,135400,351191634,1170,1171,1171,1170,736
20230601,135300,350329779,1171,1171,1171,1171,65
20230601,135200,350253664,1173,1173,1173,1173,0
20230601,135100,350253664,1173,1173,1173,1173,0
20230601,135000,350253664,1173,1173,1173,1173,0
20230601,134900,350253664,1173,1173,1173,1173,0
20230601,134800,350253664,1173,1170,1173,1170,2514
20230601,134700,347307301,1170,1170,1170,1170,0
20230601,134600,347307301,1170,1170,1173,1170,606
20230601,134500,346598026,1170,1171,1173,1170,1158
20230601,134400,345242886,1171,1171,1173,1171,555
20230601,134300,344592885,1174,1176,1176,1170,86
20230601,134200,344491849,1176,1176,1176,1176,2
20230601,134100,344489497,1177,1177,1177,1177,0
20230601,134000,344489497,1177,1176,1177,1176,600
20230601,133900,343783452,1176,1171,1176,1171,1156
20230601,133800,342424519,1171,1171,1171,1171,5902
20230601,133700,335513277,1171,1171,1171,1171,5409
20230601,133600,329179338,1171,1169,1171,1169,13
20230601,133500,329164122,1171,1170,1171,1170,9
20230601,133400,329153591,1170,1170,1170,1169,3379
20230601,133300,325203123,1171,1173,1173,1171,33
20230601,133200,325164478,1173,1172,1173,1170,1295
20230601,133100,323648684,1172,1172,1173,1172,812
20230601,133000,322697010,1172,1174,1174,1172,1065
20230601,132900,321448181,1173,1175,1175,1173,554
20230601,132800,320797361,1175,1175,1175,1175,553
20230601,132700,320147586,1175,1175,1175,1175,1000
20230601,132600,318972586,1175,1173,1175,1173,2358
20230601,132500,316202936,1172,1174,1174,1171,1000
20230601,132400,315031097,1175,1170,1175,1170,1349
20230601,132300,313452568,1175,1177,1178,1170,10406
20230601,132200,301268495,1171,1172,1174,1171,1078
20230601,132100,300006121,1171,1179,1180,1170,6308
20230601,132000,292585930,1179,1179,1181,1178,7553
20230601,131900,283679053,1180,1180,1182,1177,727
20230601,131800,282821546,1182,1179,1182,1179,2356
20230601,131700,280041733,1179,1174,1179,1174,10201
20230601,131600,268030178,1175,1175,1175,1175,81
20230601,131500,267935003,1175,1171,1176,1170,7391
20230601,131400,259266881,1170,1170,1170,1170,1
20230601,131300,259265711,1170,1170,1170,1170,0
20230601,131200,259265711,1170,1169,1170,1169,1200
20230601,131100,257861911,1170,1171,1171,1170,5500
20230601,131000,251425100,1173,1170,1173,1170,6898
20230601,130900,243350470,1170,1168,1170,1168,5500
20230601,130800,236916284,1168,1168,1168,1168,0
20230601,130700,236916284,1168,1170,1170,1168,1862
20230601,130600,234738740,1170,1166,1170,1166,9157
20230601,130500,224033084,1166,1166,1166,1166,500
20230601,130400,223450084,1166,1161,1166,1161,541
20230601,130300,222821532,1160,1161,1161,1160,101
20230601,130200,222704332,1166,1160,1166,1160,2502
20230601,130100,219790000,1160,1164,1164,1160,330
20230601,130000,219407123,1167,1168,1168,1167,619
20230601,125900,218684650,1168,1168,1168,1168,953
20230601,125800,217571546,1160,1162,1162,1160,500
20230601,125700,216991515,1161,1166,1166,1160,2675
20230601,125600,213882724,1167,1172,1173,1167,10989
20230601,125500,201033283,1172,1162,1172,1162,16529
20230601,125400,181731882,1162,1158,1162,1158,12632
20230601,125300,167065214,1159,1159,1159,1159,1000
20230601,125200,165906214,1159,1156,1159,1156,2150
20230601,125100,163418187,1156,1157,1157,1156,110
20230601,125000,163290932,1157,1158,1158,1157,304
20230601,124900,162939104,1158,1158,1158,1158,100
20230601,124800,162823304,1159,1158,1159,1158,2421
20230601,124700,160018433,1158,1157,1158,1157,5
20230601,124600,160012647,1158,1158,1158,1157,645
20230601,124500,159265742,1158,1153,1158,1153,1771
20230601,124400,157218459,1153,1153,1153,1153,870
20230601,124300,156215349,1153,1154,1154,1153,130
20230601,124200,156065428,1154,1153,1155,1153,12
20230601,124100,156051580,1150,1150,1150,1150,2703
20230601,124000,152943130,1148,1148,1148,1148,0
20230601,123900,152943130,1148,1149,1149,1148,3505
20230601,123800,148919389,1148,1148,1148,1148,0
20230601,123700,148919389,1148,1148,1148,1148,0
20230601,123600,148919389,1148,1148,1148,1148,12
20230601,123500,148905613,1150,1152,1152,1150,6758
20230601,123400,141133437,1153,1153,1153,1153,0
20230601,123300,141133437,1153,1153,1153,1153,37
20230601,123200,141090776,1153,1153,1154,1152,550
20230601,123100,140457011,1154,1153,1154,1153,1227
20230601,123000,139041639,1152,1152,1152,1152,176
20230601,122900,138838887,1152,1152,1152,1152,5
20230601,122800,138833127,1152,1152,1152,1152,819
20230601,122700,137889639,1152,1152,1152,1152,0
20230601,122600,137889639,1152,1152,1152,1152,0
20230601,122500,137889639,1152,1152,1152,1152,2
20230601,122400,137887335,1152,1152,1152,1152,130
20230601,122300,137737575,1153,1152,1153,1152,4
20230601,122200,137732966,1152,1151,1152,1151,202
20230601,122100,137500264,1151,1151,1151,1151,27
20230601,122000,137469187,1151,1151,1151,1151,11
20230601,121900,137456526,1151,1153,1153,1151,1092
20230601,121800,136198832,1152,1152,1152,1152,682
20230601,121700,135413168,1152,1152,1152,1152,0
20230601,121600,135413168,1152,1151,1152,1151,502
20230601,121500,134834866,1151,1151,1151,1151,0
20230601,121400,134834866,1151,1150,1151,1150,4158
20230601,121300,130052920,1150,1150,1150,1150,0
20230601,121200,130052920,1150,1150,1150,1150,1
20230601,121100,130051770,1147,1149,1149,1147,1000
20230601,121000,128903208,1149,1149,1149,1149,189
20230601,120900,128686047,1150,1150,1150,1150,1
20230601,120800,128684897,1149,1149,1149,1149,100
20230601,120700,128569997,1149,1149,1149,1149,409
20230601,120600,128100056,1149,1149,1149,1149,259
20230601,120500,127802465,1149,1149,1149,1149,0
20230601,120400,127802465,1149,1148,1149,1148,800
20230601,120300,126883791,1147,1147,1147,1147,140
20230601,120200,126723211,1147,1147,1147,1147,1
20230601,120100,126722064,1147,1147,1147,1147,0
20230601,120000,126722064,1147,1147,1147,1147,0
20230601,115900,126722064,1147,1147,1147,1147,706
20230601,115800,125912282,1147,1147,1147,1147,0
20230601,115700,125912282,1147,1147,1147,1147,0
20230601,115600,125912282,1147,1147,1147,1147,0
20230601,115500,125912282,1147,1147,1147,1147,91
20230601,115400,125807905,1148,1148,1148,1148,0
20230601,115300,125807905,1148,1148,1148,1148,2
20230601,115200,125805609,1148,1148,1148,1148,0
20230601,115100,125805609,1148,1147,1148,1147,881
20230601,115000,124794726,1148,1148,1148,1148,310
20230601,114900,124438846,1148,1148,1148,1148,0
20230601,114800,124438846,1148,1148,1148,1148,3
20230601,114700,124435402,1149,1149,1149,1149,0
20230601,114600,124435402,1149,1149,1149,1149,0
20230601,114500,124435402,1149,1149,1149,1149,1
20230601,114400,124434253,1149,1149,1149,1149,348
20230601,114300,124034401,1149,1148,1149,1148,787
20230601,114200,123130296,1149,1149,1149,1149,236
20230601,114100,122859132,1149,1149,1149,1149,0
20230601,114000,122859132,1149,1148,1149,1148,162
20230601,113900,122673067,1148,1148,1148,1148,4
20230601,113800,122668475,1148,1148,1148,1148,6
20230601,113700,122661587,1148,1148,1148,1148,0
20230601,113600,122661587,1148,1147,1148,1147,534
20230601,113500,122048571,1148,1148,1148,1148,1
20230601,113400,122047423,1148,1148,1148,1148,2
20230601,113300,122045127,1148,1148,1148,1148,1
20230601,113200,122043979,1148,1148,1148,1148,0
20230601,113100,122043979,1148,1148,1148,1148,10
20230601,113000,122032499,1145,1145,1145,1145,1013
20230601,112900,120872614,1144,1144,1144,1144,0
20230601,112800,120872614,1144,1144,1144,1144,200
20230601,112700,120643814,1144,1149,1149,1144,497
20230601,112600,120075147,1150,1150,1150,1150,0
20230601,112500,120075147,1150,1149,1150,1149,152
20230601,112400,119900451,1148,1148,1148,1148,0
20230601,112300,119900451,1148,1148,1148,1148,0
20230601,112200,119900451,1148,1148,1148,1148,2
20230601,112100,119898155,1148,1148,1148,1148,202
20230601,112000,119666259,1148,1148,1148,1148,0
20230601,111900,119666259,1148,1149,1149,1148,301
20230601,111800,119320710,1148,1148,1148,1148,196
20230601,111700,119095702,1148,1147,1148,1147,520
20230601,111600,118498761,1147,1148,1148,1143,127
20230601,111500,118353511,1148,1148,1148,1148,579
20230601,111400,117688819,1148,1148,1148,1148,0
20230601,111300,117688819,1148,1148,1148,1148,0
20230601,111200,117688819,1148,1148,1148,1148,0
20230601,111100,117688819,1148,1143,1148,1143,4
20230601,111000,117684242,1147,1147,1147,1147,0
20230601,110900,117684242,1147,1147,1147,1147,0
20230601,110800,117684242,1147,1147,1147,1147,0
20230601,110700,117684242,1147,1146,1147,1146,111
20230601,110600,117556936,1147,1147,1147,1147,0
20230601,110500,117556936,1147,1147,1147,1147,0
20230601,110400,117556936,1147,1147,1147,1147,0
20230601,110300,117556936,1147,1147,1147,1147,0
20230601,110200,117556936,1147,1147,1147,1147,1
20230601,110100,117555789,1143,1148,1148,1143,6
20230601,110000,117548926,1145,1143,1145,1143,1050
20230601,105900,116348676,1148,1144,1148,1143,2401
20230601,105800,113603011,1149,1148,1149,1147,154
20230601,105700,113426320,1148,1148,1148,1148,0
20230601,105600,113426320,1148,1148,1148,1148,0
20230601,105500,113426320,1148,1148,1148,1148,101
20230601,105400,113310372,1148,1148,1148,1148,0
20230601,105300,113310372,1148,1148,1148,1148,0
20230601,105200,113310372,1148,1147,1149,1147,195
20230601,105100,113086599,1148,1148,1148,1148,22
20230601,105000,113061343,1148,1147,1148,1147,412
20230601,104900,112588369,1148,1148,1148,1148,0
20230601,104800,112588369,1148,1148,1148,1148,0
20230601,104700,112588369,1148,1148,1148,1148,0
20230601,104600,112588369,1148,1147,1148,1147,600
20230601,104500,111899575,1148,1148,1148,1148,1
20230601,104400,111898427,1147,1147,1148,1142,824
20230601,104300,110956359,1148,1148,1148,1148,1
20230601,104200,110955211,1142,1142,1142,1142,0
20230601,104100,110955211,1142,1147,1147,1142,2500
20230601,104000,108095425,1147,1147,1148,1147,26
20230601,103900,108065595,1147,1147,1147,1147,0
20230601,103800,108065595,1147,1147,1148,1147,102
20230601,103700,107948600,1148,1148,1148,1148,41
20230601,103600,107901532,1148,1148,1148,1147,10
20230601,103500,107890057,1148,1148,1148,1148,0
20230601,103400,107890057,1148,1148,1148,1148,1
20230601,103300,107888909,1147,1147,1147,1147,1079
20230601,103200,106651296,1147,1147,1147,1147,850
20230601,103100,105676346,1147,1145,1147,1145,23
20230601,103000,105649994,1146,1146,1146,1146,1
20230601,102900,105648848,1147,1147,1147,1147,0
20230601,102800,105648848,1147,1147,1147,1147,40
20230601,102700,105602968,1146,1147,1147,1146,12
20230601,102600,105589215,1147,1144,1147,1144,104
20230601,102500,105470046,1142,1145,1145,1142,755
20230601,102400,104607491,1147,1147,1147,1147,0
20230601,102300,104607491,1147,1147,1147,1147,0
20230601,102200,104607491,1147,1147,1147,1147,0
20230601,102100,104607491,1147,1147,1147,1147,101
20230601,102000,104491644,1147,1147,1147,1147,1
20230601,101900,104490497,1143,1143,1143,1143,0
20230601,101800,104490497,1143,1143,1143,1143,0
20230601,101700,104490497,1143,1144,1144,1143,5623
20230601,101600,98063407,1144,1144,1144,1144,422
20230601,101500,97580639,1148,1148,1148,1148,0
20230601,101400,97580639,1148,1148,1148,1148,10
20230601,101300,97569159,1149,1149,1149,1149,1
20230601,101200,97568010,1148,1148,1148,1143,11
20230601,101100,97555388,1148,1146,1148,1144,1468
20230601,101000,95875871,1146,1146,1146,1146,0
20230601,100900,95875871,1146,1146,1146,1146,1
20230601,100800,95874725,1146,1146,1146,1146,4
20230601,100700,95870141,1147,1147,1147,1147,15
20230601,100600,95852936,1149,1149,1149,1149,102
20230601,100500,95735738,1148,1148,1148,1148,58
20230601,100400,95669154,1150,1150,1150,1150,100
20230601,100300,95554154,1150,1149,1150,1149,564
20230601,100200,94905699,1149,1149,1149,1149,544
20230601,100100,94280643,1148,1145,1148,1145,120
20230601,100000,94143037,1145,1145,1145,1145,0
20230601,095900,94143037,1145,1145,1145,1145,1
20230601,095800,94141892,1148,1146,1148,1139,8473
20230601,095700,84467932,1147,1147,1147,1147,13
20230601,095600,84453021,1146,1146,1146,1146,315
20230601,095500,84092031,1147,1147,1147,1147,0
20230601,095400,84092031,1147,1148,1148,1147,123
20230601,095300,83950856,1148,1149,1149,1148,13
20230601,095200,83935920,1149,1150,1150,1149,2
20230601,095100,83933621,1150,1150,1152,1150,189
20230601,095000,83715930,1152,1145,1152,1145,1179
20230601,094900,82360027,1145,1145,1145,1145,96
20230601,094800,82250107,1145,1144,1145,1144,1204
20230601,094700,80872727,1144,1144,1144,1144,10
20230601,094600,80861287,1144,1143,1144,1143,86
20230601,094500,80762917,1143,1143,1143,1143,0
20230601,094400,80762917,1143,1143,1143,1143,317
20230601,094300,80400586,1143,1143,1143,1143,200
20230601,094200,80171986,1144,1144,1144,1144,0
20230601,094100,80171986,1144,1144,1144,1144,0
20230601,094000,80171986,1144,1144,1144,1144,1
20230601,093900,80170842,1144,1144,1144,1144,99
20230601,093800,80057586,1144,1144,1144,1144,0
20230601,093700,80057586,1144,1144,1144,1144,9
20230601,093600,80047290,1144,1147,1147,1144,1357
20230601,093500,78493548,1147,1147,1147,1147,0
20230601,093400,78493548,1147,1147,1147,1147,51
20230601,093300,78435051,1148,1150,1150,1148,5753
20230601,093200,71824266,1152,1152,1152,1152,156
20230601,093100,71644554,1154,1154,1154,1154,925
20230601,093000,70577104,1154,1155,1155,1154,601
20230601,092900,69883404,1154,1154,1155,1154,2220
20230601,092800,67320398,1154,1155,1155,1153,2680
20230601,092700,64228566,1155,1154,1155,1154,1766
20230601,092600,62190577,1155,1152,1155,1152,6269
20230601,092500,54964859,1152,1150,1152,1150,285
20230601,092400,54636811,1150,1146,1160,1142,5270
20230601,092300,48572731,1143,1144,1146,1143,1239
20230601,092200,47154583,1142,1144,1144,1142,710
20230601,092100,46343533,1144,1144,1144,1144,20
20230601,092000,46320653,1145,1144,1145,1144,75
20230601,091900,46234812,1140,1140,1140,1140,6365
20230601,091800,38978712,1139,1143,1143,1139,1001
20230601,091700,37837419,1143,1143,1143,1143,1
20230601,091600,37836276,1143,1143,1143,1143,1797
20230601,091500,35782305,1144,1143,1144,1143,633
20230601,091400,35058661,1145,1146,1147,1145,1710
20230601,091300,33099711,1146,1146,1146,1146,643
20230601,091200,32362833,1146,1146,1146,1143,35
20230601,091100,32322821,1143,1143,1145,1143,2484
20230601,091000,29482674,1145,1145,1145,1144,1494
20230601,090900,27772144,1145,1144,1145,1144,500
20230601,090800,27200005,1144,1144,1144,1144,140
20230601,090700,27039845,1143,1143,1143,1143,1
20230601,090600,27038702,1143,1141,1143,1141,1031
20230601,090500,25860801,1141,1143,1144,1138,2574
20230601,090400,22926948,1144,1144,1144,1144,1047
20230601,090300,21729180,1138,1138,1140,1137,4737
20230601,090200,16330638,1137,1137,1137,1137,439
20230601,090100,15831495,1137,1140,1140,1137,4421
20230601,090000,10797833,1140,1139,1140,1139,9478