KissMeData/032800/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214700,543764033,604,604,604,604,31921
20230601,214600,543764033,604,604,604,604,0
20230601,214500,543764033,604,604,604,604,0
20230601,214400,543764033,604,604,604,604,0
20230601,214300,543764033,604,604,604,604,0
20230601,214200,543764033,604,604,604,604,0
20230601,214100,543764033,604,604,604,604,0
20230601,214000,543764033,604,604,604,604,0
20230601,213900,543764033,604,604,604,604,0
20230601,213800,543764033,604,604,604,604,0
20230601,213700,543764033,604,604,604,604,0
20230601,213600,543764033,604,604,604,604,0
20230601,213500,543764033,604,604,604,604,0
20230601,213400,543764033,604,604,604,604,0
20230601,213300,543764033,604,604,604,604,0
20230601,213200,543764033,604,604,604,604,0
20230601,213100,543764033,604,604,604,604,0
20230601,213000,543764033,604,604,604,604,0
20230601,212900,543764033,604,604,604,604,0
20230601,212800,543764033,604,604,604,604,0
20230601,212700,543764033,604,604,604,604,0
20230601,212600,543764033,604,604,604,604,0
20230601,212500,543764033,604,604,604,604,0
20230601,212400,543764033,604,604,604,604,0
20230601,212300,543764033,604,604,604,604,0
20230601,212200,543764033,604,604,604,604,0
20230601,212100,543764033,604,604,604,604,0
20230601,212000,543764033,604,604,604,604,0
20230601,211900,543764033,604,604,604,604,0
20230601,211800,543764033,604,604,604,604,0
20230601,211700,543764033,604,604,604,604,31921
20230601,211600,543764033,604,604,604,604,0
20230601,211500,543764033,604,604,604,604,0
20230601,211400,543764033,604,604,604,604,0
20230601,211300,543764033,604,604,604,604,0
20230601,211200,543764033,604,604,604,604,0
20230601,211100,543764033,604,604,604,604,0
20230601,211000,543764033,604,604,604,604,0
20230601,210900,543764033,604,604,604,604,0
20230601,210800,543764033,604,604,604,604,0
20230601,210700,543764033,604,604,604,604,0
20230601,210600,543764033,604,604,604,604,0
20230601,210500,543764033,604,604,604,604,0
20230601,210400,543764033,604,604,604,604,0
20230601,210300,543764033,604,604,604,604,0
20230601,210200,543764033,604,604,604,604,0
20230601,210100,543764033,604,604,604,604,0
20230601,210000,543764033,604,604,604,604,0
20230601,205900,543764033,604,604,604,604,0
20230601,205800,543764033,604,604,604,604,0
20230601,205700,543764033,604,604,604,604,0
20230601,205600,543764033,604,604,604,604,0
20230601,205500,543764033,604,604,604,604,0
20230601,205400,543764033,604,604,604,604,0
20230601,205300,543764033,604,604,604,604,0
20230601,205200,543764033,604,604,604,604,0
20230601,205100,543764033,604,604,604,604,0
20230601,205000,543764033,604,604,604,604,0
20230601,204900,543764033,604,604,604,604,0
20230601,204800,543764033,604,604,604,604,0
20230601,204700,543764033,604,604,604,604,31921
20230601,204600,543764033,604,604,604,604,0
20230601,204500,543764033,604,604,604,604,0
20230601,204400,543764033,604,604,604,604,0
20230601,204300,543764033,604,604,604,604,0
20230601,204200,543764033,604,604,604,604,0
20230601,204100,543764033,604,604,604,604,0
20230601,204000,543764033,604,604,604,604,0
20230601,203900,543764033,604,604,604,604,0
20230601,203800,543764033,604,604,604,604,0
20230601,203700,543764033,604,604,604,604,0
20230601,203600,543764033,604,604,604,604,0
20230601,203500,543764033,604,604,604,604,0
20230601,203400,543764033,604,604,604,604,0
20230601,203300,543764033,604,604,604,604,0
20230601,203200,543764033,604,604,604,604,0
20230601,203100,543764033,604,604,604,604,0
20230601,203000,543764033,604,604,604,604,0
20230601,202900,543764033,604,604,604,604,0
20230601,202800,543764033,604,604,604,604,0
20230601,202700,543764033,604,604,604,604,0
20230601,202600,543764033,604,604,604,604,0
20230601,202500,543764033,604,604,604,604,0
20230601,202400,543764033,604,604,604,604,0
20230601,202300,543764033,604,604,604,604,0
20230601,202200,543764033,604,604,604,604,0
20230601,202100,543764033,604,604,604,604,0
20230601,202000,543764033,604,604,604,604,0
20230601,201900,543764033,604,604,604,604,0
20230601,201800,543764033,604,604,604,604,0
20230601,201700,543764033,604,604,604,604,31921
20230601,201600,543764033,604,604,604,604,0
20230601,201500,543764033,604,604,604,604,0
20230601,201400,543764033,604,604,604,604,0
20230601,201300,543764033,604,604,604,604,0
20230601,201200,543764033,604,604,604,604,0
20230601,201100,543764033,604,604,604,604,0
20230601,201000,543764033,604,604,604,604,0
20230601,200900,543764033,604,604,604,604,0
20230601,200800,543764033,604,604,604,604,0
20230601,200700,543764033,604,604,604,604,0
20230601,200600,543764033,604,604,604,604,0
20230601,200500,543764033,604,604,604,604,0
20230601,200400,543764033,604,604,604,604,0
20230601,200300,543764033,604,604,604,604,0
20230601,200200,543764033,604,604,604,604,0
20230601,200100,543764033,604,604,604,604,0
20230601,200000,543764033,604,604,604,604,0
20230601,195900,543764033,604,604,604,604,0
20230601,195800,543764033,604,604,604,604,0
20230601,195700,543764033,604,604,604,604,0
20230601,195600,543764033,604,604,604,604,0
20230601,195500,543764033,604,604,604,604,0
20230601,195400,543764033,604,604,604,604,0
20230601,195300,543764033,604,604,604,604,0
20230601,195200,543764033,604,604,604,604,0
20230601,195100,543764033,604,604,604,604,0
20230601,195000,543764033,604,604,604,604,0
20230601,194900,543764033,604,604,604,604,0
20230601,194800,543764033,604,604,604,604,0
20230601,194700,543764033,604,604,604,604,31921
20230601,194600,543764033,604,604,604,604,0
20230601,194500,543764033,604,604,604,604,0
20230601,194400,543764033,604,604,604,604,0
20230601,194300,543764033,604,604,604,604,0
20230601,194200,543764033,604,604,604,604,0
20230601,194100,543764033,604,604,604,604,0
20230601,194000,543764033,604,604,604,604,0
20230601,193900,543764033,604,604,604,604,0
20230601,193800,543764033,604,604,604,604,0
20230601,193700,543764033,604,604,604,604,0
20230601,193600,543764033,604,604,604,604,0
20230601,193500,543764033,604,604,604,604,0
20230601,193400,543764033,604,604,604,604,0
20230601,193300,543764033,604,604,604,604,0
20230601,193200,543764033,604,604,604,604,0
20230601,193100,543764033,604,604,604,604,0
20230601,193000,543764033,604,604,604,604,0
20230601,192900,543764033,604,604,604,604,0
20230601,192800,543764033,604,604,604,604,0
20230601,192700,543764033,604,604,604,604,0
20230601,192600,543764033,604,604,604,604,0
20230601,192500,543764033,604,604,604,604,0
20230601,192400,543764033,604,604,604,604,0
20230601,192300,543764033,604,604,604,604,0
20230601,192200,543764033,604,604,604,604,0
20230601,192100,543764033,604,604,604,604,0
20230601,192000,543764033,604,604,604,604,0
20230601,191900,543764033,604,604,604,604,0
20230601,191800,543764033,604,604,604,604,0
20230601,191700,543764033,604,604,604,604,31921
20230601,191600,543764033,604,604,604,604,0
20230601,191500,543764033,604,604,604,604,0
20230601,191400,543764033,604,604,604,604,0
20230601,191300,543764033,604,604,604,604,0
20230601,191200,543764033,604,604,604,604,0
20230601,191100,543764033,604,604,604,604,0
20230601,191000,543764033,604,604,604,604,0
20230601,190900,543764033,604,604,604,604,0
20230601,190800,543764033,604,604,604,604,0
20230601,190700,543764033,604,604,604,604,0
20230601,190600,543764033,604,604,604,604,0
20230601,190500,543764033,604,604,604,604,0
20230601,190400,543764033,604,604,604,604,0
20230601,190300,543764033,604,604,604,604,0
20230601,190200,543764033,604,604,604,604,0
20230601,190100,543764033,604,604,604,604,0
20230601,190000,543764033,604,604,604,604,0
20230601,185900,543764033,604,604,604,604,0
20230601,185800,543764033,604,604,604,604,0
20230601,185700,543764033,604,604,604,604,0
20230601,185600,543764033,604,604,604,604,0
20230601,185500,543764033,604,604,604,604,0
20230601,185400,543764033,604,604,604,604,0
20230601,185300,543764033,604,604,604,604,0
20230601,185200,543764033,604,604,604,604,0
20230601,185100,543764033,604,604,604,604,0
20230601,185000,543764033,604,604,604,604,0
20230601,184900,543764033,604,604,604,604,0
20230601,184800,543764033,604,604,604,604,0
20230601,184700,543764033,604,604,604,604,31921
20230601,184600,543764033,604,604,604,604,0
20230601,184500,543764033,604,604,604,604,0
20230601,184400,543764033,604,604,604,604,0
20230601,184300,543764033,604,604,604,604,0
20230601,184200,543764033,604,604,604,604,0
20230601,184100,543764033,604,604,604,604,0
20230601,184000,543764033,604,604,604,604,0
20230601,183900,543764033,604,604,604,604,0
20230601,183800,543764033,604,604,604,604,0
20230601,183700,543764033,604,604,604,604,0
20230601,183600,543764033,604,604,604,604,0
20230601,183500,543764033,604,604,604,604,0
20230601,183400,543764033,604,604,604,604,0
20230601,183300,543764033,604,604,604,604,0
20230601,183200,543764033,604,604,604,604,0
20230601,183100,543764033,604,604,604,604,0
20230601,183000,543764033,604,604,604,604,0
20230601,182900,543764033,604,604,604,604,0
20230601,182800,543764033,604,604,604,604,0
20230601,182700,543764033,604,604,604,604,0
20230601,182600,543764033,604,604,604,604,0
20230601,182500,543764033,604,604,604,604,0
20230601,182400,543764033,604,604,604,604,0
20230601,182300,543764033,604,604,604,604,0
20230601,182200,543764033,604,604,604,604,0
20230601,182100,543764033,604,604,604,604,0
20230601,182000,543764033,604,604,604,604,0
20230601,181900,543764033,604,604,604,604,0
20230601,181800,543764033,604,604,604,604,0
20230601,181700,543764033,604,604,604,604,31921
20230601,181600,543764033,604,604,604,604,0
20230601,181500,543764033,604,604,604,604,0
20230601,181400,543764033,604,604,604,604,0
20230601,181300,543764033,604,604,604,604,0
20230601,181200,543764033,604,604,604,604,0
20230601,181100,543764033,604,604,604,604,0
20230601,181000,543764033,604,604,604,604,0
20230601,180900,543764033,604,604,604,604,0
20230601,180800,543764033,604,604,604,604,0
20230601,180700,543764033,604,604,604,604,0
20230601,180600,543764033,604,604,604,604,0
20230601,180500,543764033,604,604,604,604,0
20230601,180400,543764033,604,604,604,604,0
20230601,180300,543764033,604,604,604,604,0
20230601,180200,543764033,604,604,604,604,0
20230601,180100,543764033,604,604,604,604,0
20230601,180000,543764033,604,604,604,604,0
20230601,175900,543764033,604,604,604,604,0
20230601,175800,543764033,604,604,604,604,0
20230601,175700,543764033,604,604,604,604,0
20230601,175600,543764033,604,604,604,604,0
20230601,175500,543764033,604,604,604,604,0
20230601,175400,543764033,604,604,604,604,0
20230601,175300,543764033,604,604,604,604,0
20230601,175200,543764033,604,604,604,604,0
20230601,175100,543764033,604,604,604,604,0
20230601,175000,543764033,604,604,604,604,0
20230601,174900,543764033,604,604,604,604,0
20230601,174800,543764033,604,604,604,604,0
20230601,174700,543764033,604,604,604,604,31921
20230601,174600,543764033,604,604,604,604,0
20230601,174500,543764033,604,604,604,604,0
20230601,174400,543764033,604,604,604,604,0
20230601,174300,543764033,604,604,604,604,0
20230601,174200,543764033,604,604,604,604,0
20230601,174100,543764033,604,604,604,604,0
20230601,174000,543764033,604,604,604,604,0
20230601,173900,543764033,604,604,604,604,0
20230601,173800,543764033,604,604,604,604,0
20230601,173700,543764033,604,604,604,604,0
20230601,173600,543764033,604,604,604,604,0
20230601,173500,543764033,604,604,604,604,0
20230601,173400,543764033,604,604,604,604,0
20230601,173300,543764033,604,604,604,604,0
20230601,173200,543764033,604,604,604,604,0
20230601,173100,543764033,604,604,604,604,0
20230601,173000,543764033,604,604,604,604,0
20230601,172900,543764033,604,604,604,604,0
20230601,172800,543764033,604,604,604,604,0
20230601,172700,543764033,604,604,604,604,0
20230601,172600,543764033,604,604,604,604,0
20230601,172500,543764033,604,604,604,604,0
20230601,172400,543764033,604,604,604,604,0
20230601,172300,543764033,604,604,604,604,0
20230601,172200,543764033,604,604,604,604,0
20230601,172100,543764033,604,604,604,604,0
20230601,172000,543764033,604,604,604,604,0
20230601,171900,543764033,604,604,604,604,0
20230601,171800,543764033,604,604,604,604,0
20230601,171700,543764033,604,604,604,604,31921
20230601,171600,543764033,604,604,604,604,0
20230601,171500,543764033,604,604,604,604,0
20230601,171400,543764033,604,604,604,604,0
20230601,171300,543764033,604,604,604,604,0
20230601,171200,543764033,604,604,604,604,0
20230601,171100,543764033,604,604,604,604,0
20230601,171000,543764033,604,604,604,604,0
20230601,170900,543764033,604,604,604,604,0
20230601,170800,543764033,604,604,604,604,0
20230601,170700,543764033,604,604,604,604,0
20230601,170600,543764033,604,604,604,604,0
20230601,170500,543764033,604,604,604,604,0
20230601,170400,543764033,604,604,604,604,0
20230601,170300,543764033,604,604,604,604,0
20230601,170200,543764033,604,604,604,604,0
20230601,170100,543764033,604,604,604,604,0
20230601,170000,543764033,604,604,604,604,0
20230601,165900,543764033,604,604,604,604,0
20230601,165800,543764033,604,604,604,604,0
20230601,165700,543764033,604,604,604,604,0
20230601,165600,543764033,604,604,604,604,0
20230601,165500,543764033,604,604,604,604,0
20230601,165400,543764033,604,604,604,604,0
20230601,165300,543764033,604,604,604,604,0
20230601,165200,543764033,604,604,604,604,0
20230601,165100,543764033,604,604,604,604,0
20230601,165000,543764033,604,604,604,604,0
20230601,164900,543764033,604,604,604,604,0
20230601,164800,543764033,604,604,604,604,0
20230601,164700,543764033,604,604,604,604,31921
20230601,164600,543764033,604,604,604,604,0
20230601,164500,543764033,604,604,604,604,0
20230601,164400,543764033,604,604,604,604,0
20230601,164300,543764033,604,604,604,604,0
20230601,164200,543764033,604,604,604,604,0
20230601,164100,543764033,604,604,604,604,0
20230601,164000,543764033,604,604,604,604,0
20230601,163900,543764033,604,604,604,604,0
20230601,163800,543764033,604,604,604,604,0
20230601,163700,543764033,604,604,604,604,0
20230601,163600,543764033,604,604,604,604,0
20230601,163500,543764033,604,604,604,604,0
20230601,163400,543764033,604,604,604,604,0
20230601,163300,543764033,604,604,604,604,0
20230601,163200,543764033,604,604,604,604,0
20230601,163100,543764033,604,604,604,604,0
20230601,163000,543764033,604,604,604,604,0
20230601,162900,543764033,604,604,604,604,0
20230601,162800,543764033,604,604,604,604,0
20230601,162700,543764033,604,604,604,604,0
20230601,162600,543764033,604,604,604,604,0
20230601,162500,543764033,604,604,604,604,0
20230601,162400,543764033,604,604,604,604,0
20230601,162300,543764033,604,604,604,604,0
20230601,162200,543764033,604,604,604,604,0
20230601,162100,543764033,604,604,604,604,0
20230601,162000,543764033,604,604,604,604,0
20230601,161900,543764033,604,604,604,604,0
20230601,161800,543764033,604,604,604,604,0
20230601,161700,543764033,604,604,604,604,31921
20230601,161600,543764033,604,604,604,604,0
20230601,161500,543764033,604,604,604,604,0
20230601,161400,543764033,604,604,604,604,0
20230601,161300,543764033,604,604,604,604,0
20230601,161200,543764033,604,604,604,604,0
20230601,161100,543764033,604,604,604,604,0
20230601,161000,543764033,604,604,604,604,0
20230601,160900,543764033,604,604,604,604,0
20230601,160800,543764033,604,604,604,604,0
20230601,160700,543764033,604,604,604,604,0
20230601,160600,543764033,604,604,604,604,0
20230601,160500,543764033,604,604,604,604,0
20230601,160400,543764033,604,604,604,604,0
20230601,160300,543764033,604,604,604,604,0
20230601,160200,543764033,604,604,604,604,0
20230601,160100,543764033,604,604,604,604,0
20230601,160000,543764033,604,604,604,604,0
20230601,155900,543764033,604,604,604,604,0
20230601,155800,543764033,604,604,604,604,0
20230601,155700,543764033,604,604,604,604,0
20230601,155600,543764033,604,604,604,604,0
20230601,155500,543764033,604,604,604,604,0
20230601,155400,543764033,604,604,604,604,0
20230601,155300,543764033,604,604,604,604,0
20230601,155200,543764033,604,604,604,604,0
20230601,155100,543764033,604,604,604,604,0
20230601,155000,543764033,604,604,604,604,0
20230601,154900,543764033,604,604,604,604,0
20230601,154800,543764033,604,604,604,604,0
20230601,154700,543764033,604,604,604,604,31921
20230601,154600,543764033,604,604,604,604,0
20230601,154500,543764033,604,604,604,604,0
20230601,154400,543764033,604,604,604,604,0
20230601,154300,543764033,604,604,604,604,0
20230601,154200,543764033,604,604,604,604,0
20230601,154100,543764033,604,604,604,604,0
20230601,154000,543764033,604,604,604,604,0
20230601,153900,543764033,604,604,604,604,0
20230601,153800,543764033,604,604,604,604,0
20230601,153700,543764033,604,604,604,604,0
20230601,153600,543764033,604,604,604,604,0
20230601,153500,543764033,604,604,604,604,0
20230601,153400,543764033,604,604,604,604,0
20230601,153300,543764033,604,604,604,604,0
20230601,153200,543764033,604,604,604,604,0
20230601,153100,543764033,604,604,604,604,0
20230601,153000,543764033,604,604,604,604,31921
20230601,152900,524483749,604,604,604,604,0
20230601,152800,524483749,604,604,604,604,0
20230601,152700,524483749,604,604,604,604,0
20230601,152600,524483749,604,604,604,604,0
20230601,152500,524483749,604,604,604,604,0
20230601,152400,524483749,604,604,604,604,0
20230601,152300,524483749,604,604,604,604,0
20230601,152200,524483749,604,604,604,604,0
20230601,152100,524483749,604,604,604,604,0
20230601,152000,524483749,604,604,604,604,0
20230601,151900,524483749,604,604,605,604,1004
20230601,151800,523877329,604,604,604,604,0
20230601,151700,523877329,604,604,604,604,1670
20230601,151600,522868649,604,604,604,604,100
20230601,151500,522808249,604,603,604,603,14193
20230601,151400,514249865,605,605,605,605,1
20230601,151300,514249260,605,605,605,605,61
20230601,151200,514212355,605,605,605,605,0
20230601,151100,514212355,605,605,605,605,1
20230601,151000,514211750,605,603,605,603,1057
20230601,150900,513573307,603,604,604,603,186
20230601,150800,513461146,603,603,603,603,1854
20230601,150700,512343184,603,603,603,603,12
20230601,150600,512335948,603,602,603,602,66
20230601,150500,512296206,603,603,603,603,2
20230601,150400,512295000,603,603,603,603,195
20230601,150300,512177415,603,603,603,602,23
20230601,150200,512163548,603,603,603,603,426
20230601,150100,511906670,603,603,603,603,100
20230601,150000,511846370,603,603,603,603,453
20230601,145900,511573211,603,603,603,603,500
20230601,145800,511271711,603,603,603,603,76
20230601,145700,511225883,604,604,604,604,1
20230601,145600,511225279,604,604,604,604,498
20230601,145500,510924487,605,605,605,605,0
20230601,145400,510924487,605,605,605,605,201
20230601,145300,510802882,605,605,605,605,0
20230601,145200,510802882,605,605,605,605,0
20230601,145100,510802882,605,602,605,601,5064
20230601,145000,507757986,602,602,602,601,4025
20230601,144900,505334946,602,602,602,602,619
20230601,144800,504962308,602,602,602,602,1
20230601,144700,504961706,606,603,606,602,17
20230601,144600,504951444,603,602,603,602,119
20230601,144500,504879688,603,603,603,601,2959
20230601,144400,503097678,606,605,606,604,13098
20230601,144300,495181303,607,606,607,606,2446
20230601,144200,493698864,606,607,607,606,117
20230601,144100,493627855,607,605,608,604,34044
20230601,144000,473025119,605,603,605,603,4658
20230601,143900,470211770,604,603,604,603,1668
20230601,143800,469205964,603,604,604,603,669
20230601,143700,468802552,604,604,604,604,376
20230601,143600,468575448,604,605,605,604,1518
20230601,143500,467657063,605,604,605,603,2542
20230601,143400,466120259,604,604,604,604,1
20230601,143300,466119655,605,605,605,605,0
20230601,143200,466119655,605,606,606,605,2493
20230601,143100,464611290,606,606,606,606,1
20230601,143000,464610684,605,605,605,605,0
20230601,142900,464610684,605,607,607,605,4856
20230601,142800,461671002,608,608,608,608,138
20230601,142700,461587098,608,608,608,608,2059
20230601,142600,460335226,607,605,607,605,8891
20230601,142500,454945208,605,603,605,603,1371
20230601,142400,454115755,605,605,605,605,4018
20230601,142300,451684865,605,605,605,605,1101
20230601,142200,451018760,603,604,604,603,101
20230601,142100,450957757,604,604,604,604,800
20230601,142000,450474557,604,604,604,603,1669
20230601,141900,449467950,605,605,605,605,118
20230601,141800,449396560,605,604,605,604,1753
20230601,141700,448337743,604,605,605,603,221
20230601,141600,448204270,605,603,605,603,11
20230601,141500,448197617,605,605,605,603,130
20230601,141400,448119215,603,603,603,603,3512
20230601,141300,446001479,603,605,605,603,5375
20230601,141200,442758353,603,603,603,603,0
20230601,141100,442758353,603,603,603,603,771
20230601,141000,442293440,603,603,603,603,1065
20230601,140900,441651245,603,602,603,602,796
20230601,140800,441172052,602,602,602,602,0
20230601,140700,441172052,602,603,603,602,1094
20230601,140600,440512395,603,603,603,603,710
20230601,140500,440084265,605,605,605,605,1
20230601,140400,440083660,605,605,605,605,0
20230601,140300,440083660,605,604,605,604,5265
20230601,140200,436903535,604,604,605,604,107
20230601,140100,436838815,604,604,604,604,0
20230601,140000,436838815,604,604,604,604,0
20230601,135900,436838815,604,604,604,604,1087
20230601,135800,436182267,603,605,605,603,456
20230601,135700,435906629,605,605,605,605,2528
20230601,135600,434377189,606,606,606,606,1340
20230601,135500,433565149,606,605,606,605,521
20230601,135400,433249623,605,605,605,605,5289
20230601,135300,430049778,606,606,606,606,547
20230601,135200,429718296,606,605,606,605,1997
20230601,135100,428508510,605,605,605,605,2831
20230601,135000,426795755,605,601,605,601,21270
20230601,134900,413935590,600,600,600,600,3305
20230601,134800,411952590,603,603,603,603,1365
20230601,134700,411129495,603,604,604,603,318
20230601,134600,410937740,604,604,605,604,2169
20230601,134500,409627650,604,601,604,601,615
20230601,134400,409256310,601,601,601,601,10
20230601,134300,409250300,601,601,604,600,3053
20230601,134200,407416914,604,604,604,604,335
20230601,134100,407214574,605,604,605,604,167
20230601,134000,407113705,600,600,600,600,65
20230601,133900,407074705,600,603,605,600,6980
20230601,133800,402851961,603,601,603,601,28180
20230601,133700,385887465,602,600,602,600,26122
20230601,133600,370206283,599,593,599,592,47267
20230601,133500,341984208,593,595,598,593,40010
20230601,133400,318091203,591,595,596,591,35590
20230601,133300,296919357,595,595,595,595,1357
20230601,133200,296111942,595,595,595,595,1
20230601,133100,296111347,595,595,595,595,0
20230601,133000,296111347,595,593,595,593,35000
20230601,132900,275298672,594,594,594,594,0
20230601,132800,275298672,594,594,594,594,0
20230601,132700,275298672,594,594,594,594,0
20230601,132600,275298672,594,592,594,589,5103
20230601,132500,272292694,592,593,593,592,178
20230601,132400,272187317,587,588,588,587,18880
20230601,132300,261098717,590,590,590,590,573
20230601,132200,260760647,590,590,590,590,19911
20230601,132100,249013157,593,592,593,592,16
20230601,132000,249003683,590,591,591,590,14820
20230601,131900,240259758,594,594,594,594,0
20230601,131800,240259758,594,590,594,590,357
20230601,131700,240049091,594,591,594,591,88
20230601,131600,239997077,591,591,591,591,20
20230601,131500,239985257,590,590,590,590,1296
20230601,131400,239220617,590,590,590,590,8
20230601,131300,239215897,590,590,590,590,26
20230601,131200,239200557,590,590,590,590,10
20230601,131100,239194657,590,590,590,590,20
20230601,131000,239182857,590,590,590,590,22
20230601,130900,239169877,590,590,590,590,1430
20230601,130800,238326177,590,591,591,590,140
20230601,130700,238243574,590,590,590,590,0
20230601,130600,238243574,590,590,590,590,40
20230601,130500,238219974,590,590,590,590,0
20230601,130400,238219974,590,590,590,590,20
20230601,130300,238208174,590,590,590,590,606
20230601,130200,237850634,590,590,590,590,0
20230601,130100,237850634,590,590,590,590,137
20230601,130000,237769804,587,587,587,587,0
20230601,125900,237769804,587,587,587,587,21
20230601,125800,237757477,587,588,588,587,117
20230601,125700,237688797,587,587,587,587,0
20230601,125600,237688797,587,587,588,587,191
20230601,125500,237576672,587,587,587,587,24
20230601,125400,237562584,588,588,588,588,100
20230601,125300,237503784,588,588,588,588,331
20230601,125200,237309156,589,589,589,589,0
20230601,125100,237309156,589,589,589,589,500
20230601,125000,237014656,585,586,586,585,468
20230601,124900,236740545,585,587,587,585,16500
20230601,124800,227080199,587,587,587,587,150
20230601,124700,226992149,587,591,591,587,348
20230601,124600,226787674,591,590,591,590,447
20230601,124500,226523935,591,591,591,591,0
20230601,124400,226523935,591,591,591,591,0
20230601,124300,226523935,591,591,591,591,1
20230601,124200,226523344,588,589,589,588,11254
20230601,124100,219898113,589,590,590,589,1405
20230601,124000,219070465,591,591,591,591,192
20230601,123900,218956993,590,590,590,590,1
20230601,123800,218956403,590,591,591,590,4419
20230601,123700,216348070,592,595,595,592,839
20230601,123600,215851082,595,595,595,595,2
20230601,123500,215849892,595,595,595,595,12796
20230601,123400,208236272,596,596,596,596,0
20230601,123300,208236272,596,596,596,596,0
20230601,123200,208236272,596,596,596,596,5
20230601,123100,208233292,596,596,596,596,0
20230601,123000,208233292,596,595,596,595,4
20230601,122900,208230911,593,593,593,593,0
20230601,122800,208230911,593,593,593,593,0
20230601,122700,208230911,593,593,593,593,168
20230601,122600,208131287,596,595,596,595,4282
20230601,122500,205579497,595,592,595,592,17062
20230601,122400,195433562,592,592,592,592,829
20230601,122300,194942794,592,591,592,591,5
20230601,122200,194939838,591,592,592,591,54
20230601,122100,194907908,592,592,592,592,1816
20230601,122000,193832836,592,592,592,592,0
20230601,121900,193832836,592,592,592,592,2
20230601,121800,193831652,592,592,592,592,100
20230601,121700,193772452,592,592,592,592,0
20230601,121600,193772452,592,592,592,592,357
20230601,121500,193561108,592,592,592,592,0
20230601,121400,193561108,592,592,592,592,0
20230601,121300,193561108,592,592,592,592,1476
20230601,121200,192687316,592,592,592,592,1004
20230601,121100,192092948,592,592,592,592,0
20230601,121000,192092948,592,592,592,592,124
20230601,120900,192019540,594,594,594,594,0
20230601,120800,192019540,594,592,594,592,5001
20230601,120700,189058946,594,594,594,594,20
20230601,120600,189047066,592,592,592,592,0
20230601,120500,189047066,592,592,592,592,20
20230601,120400,189035226,592,592,592,592,2
20230601,120300,189034042,592,592,592,592,600
20230601,120200,188678842,592,592,592,592,2000
20230601,120100,187494842,592,592,592,592,879
20230601,120000,186974474,592,593,593,592,805
20230601,115900,186497913,592,592,592,592,59
20230601,115800,186462985,595,595,595,595,0
20230601,115700,186462985,595,595,595,595,0
20230601,115600,186462985,595,595,595,595,0
20230601,115500,186462985,595,595,595,595,0
20230601,115400,186462985,595,595,595,595,0
20230601,115300,186462985,595,595,595,595,50
20230601,115200,186433235,595,595,595,595,0
20230601,115100,186433235,595,595,595,595,1
20230601,115000,186432640,595,595,595,595,0
20230601,114900,186432640,595,595,595,595,70
20230601,114800,186390990,595,592,595,592,3021
20230601,114700,184593558,592,592,592,592,0
20230601,114600,184593558,592,592,592,592,0
20230601,114500,184593558,592,594,594,592,1194
20230601,114400,183884615,594,594,594,594,0
20230601,114300,183884615,594,594,594,594,4
20230601,114200,183882239,592,592,592,592,0
20230601,114100,183882239,592,592,592,592,0
20230601,114000,183882239,592,594,594,592,1072
20230601,113900,183245591,594,594,594,594,0
20230601,113800,183245591,594,594,594,594,1
20230601,113700,183244997,592,592,592,592,400
20230601,113600,183008197,592,592,592,592,1119
20230601,113500,182345749,594,594,594,594,1000
20230601,113400,181751749,595,595,595,595,2
20230601,113300,181750559,593,593,593,593,500
20230601,113200,181454059,593,594,594,593,2257
20230601,113100,180115492,595,595,595,595,61
20230601,113000,180079197,595,595,595,595,0
20230601,112900,180079197,595,595,595,595,13
20230601,112800,180071462,595,595,595,595,0
20230601,112700,180071462,595,594,595,594,1602
20230601,112600,179119872,594,594,594,594,5876
20230601,112500,175629528,594,594,594,594,13
20230601,112400,175621806,594,595,595,594,615
20230601,112300,175255992,595,595,595,595,117
20230601,112200,175186377,595,594,595,594,668
20230601,112100,174789578,594,594,594,594,6
20230601,112000,174786014,594,594,594,594,0
20230601,111900,174786014,594,593,594,593,298
20230601,111800,174609003,594,594,594,594,0
20230601,111700,174609003,594,594,594,594,6
20230601,111600,174605439,594,594,594,594,8
20230601,111500,174600687,594,594,594,594,2
20230601,111400,174599499,593,594,594,593,350
20230601,111300,174391946,594,594,594,594,15
20230601,111200,174383036,594,594,594,594,0
20230601,111100,174383036,594,594,595,594,67
20230601,111000,174343229,595,595,595,595,1
20230601,110900,174342634,593,595,595,593,1100
20230601,110800,173690134,595,595,595,595,231
20230601,110700,173552689,596,596,596,596,0
20230601,110600,173552689,596,596,596,596,5
20230601,110500,173549709,596,595,596,595,2705
20230601,110400,171937779,596,596,596,596,5
20230601,110300,171934799,596,596,596,596,23
20230601,110200,171921091,596,594,596,594,405
20230601,110100,171680116,593,593,593,593,0
20230601,110000,171680116,593,593,593,593,100
20230601,105900,171620816,593,593,593,593,72
20230601,105800,171578120,593,593,593,593,0
20230601,105700,171578120,593,593,593,593,0
20230601,105600,171578120,593,591,593,591,315
20230601,105500,171391925,591,591,591,591,100
20230601,105400,171332825,593,591,593,590,3680
20230601,105300,169161384,591,592,592,591,1200
20230601,105200,168451384,592,592,592,592,1
20230601,105100,168450792,592,595,595,592,37
20230601,105000,168428786,595,595,595,595,6
20230601,104900,168425216,593,593,593,593,5000
20230601,104800,165460216,596,596,596,596,0
20230601,104700,165460216,596,596,596,596,1
20230601,104600,165459620,596,592,596,590,3088
20230601,104500,163637131,596,592,596,592,57
20230601,104400,163603383,592,592,592,592,1944
20230601,104300,162452535,592,594,594,592,347
20230601,104200,162246860,597,597,597,597,50
20230601,104100,162217010,597,597,597,597,1
20230601,104000,162216413,593,595,596,593,3660
20230601,103900,160036131,594,594,594,594,55
20230601,103800,160003461,594,594,594,594,1
20230601,103700,160002867,592,593,594,592,503
20230601,103600,159704937,594,595,595,592,197
20230601,103500,159587751,595,595,595,595,1
20230601,103400,159587156,591,596,596,591,3897
20230601,103300,157281657,597,595,597,595,679
20230601,103200,156877003,596,594,596,594,5645
20230601,103100,153519869,595,594,595,594,6901
20230601,103000,149420231,595,590,595,590,2448
20230601,102900,147966348,590,592,592,590,7409
20230601,102800,143594574,592,592,592,592,66
20230601,102700,143555502,592,593,593,592,4619
20230601,102600,140817653,593,593,593,593,1599
20230601,102500,139869446,593,592,593,592,169
20230601,102400,139769397,592,592,592,592,1091
20230601,102300,139123525,589,589,589,589,0
20230601,102200,139123525,589,587,589,587,9546
20230601,102100,133502532,587,584,587,584,29483
20230601,102000,116241223,585,585,585,585,12
20230601,101900,116234203,585,584,585,584,300
20230601,101800,116058803,584,584,584,584,5070
20230601,101700,113097923,585,585,585,585,192
20230601,101600,112985603,582,582,582,582,0
20230601,101500,112985603,582,582,582,582,267
20230601,101400,112830209,582,582,583,582,1986
20230601,101300,111674289,582,582,582,582,0
20230601,101200,111674289,582,586,586,582,6374
20230601,101100,107956416,586,585,586,585,4250
20230601,101000,105466916,585,585,586,585,1447
20230601,100900,104620374,586,586,586,586,60
20230601,100800,104585214,585,585,585,585,100
20230601,100700,104526714,586,586,586,586,0
20230601,100600,104526714,586,586,586,586,1
20230601,100500,104526128,586,586,586,586,0
20230601,100400,104526128,586,585,586,585,20
20230601,100300,104514418,585,585,585,585,66
20230601,100200,104475808,586,585,586,585,1334
20230601,100100,103695286,585,586,586,585,1859
20230601,100000,102607749,586,586,586,585,5964
20230601,095900,99118766,586,585,586,581,6439
20230601,095800,95352077,587,583,587,583,1703
20230601,095700,94357812,583,583,583,583,2
20230601,095600,94356646,583,583,583,583,18
20230601,095500,94346152,583,583,583,582,8235
20230601,095400,89545150,583,583,583,583,2
20230601,095300,89543984,583,583,583,580,1019
20230601,095200,88952928,581,582,583,581,11348
20230601,095100,82357466,582,582,582,582,1042
20230601,095000,81751022,583,584,584,583,2595
20230601,094900,80237915,583,587,587,583,6040
20230601,094800,76701747,587,587,588,587,40
20230601,094700,76678261,587,587,587,586,10113
20230601,094600,70743962,587,589,589,587,2832
20230601,094500,69075928,591,590,591,590,179
20230601,094400,68970307,589,589,589,589,853
20230601,094300,68467890,589,588,589,588,868
20230601,094200,67956646,589,589,589,589,174
20230601,094100,67854160,586,589,589,586,5106
20230601,094000,64862026,587,590,590,587,1196
20230601,093900,64158778,590,593,593,590,5018
20230601,093800,61198040,593,592,593,592,4969
20230601,093700,58251601,590,590,594,590,3407
20230601,093600,56233740,590,588,594,588,1390
20230601,093500,55413246,590,585,595,585,6922
20230601,093400,51325914,588,585,588,585,29
20230601,093300,51308892,585,589,589,585,10467
20230601,093200,45143837,589,585,591,585,11267
20230601,093100,38505783,585,583,585,583,1001
20230601,093000,37922198,582,581,582,581,3622
20230601,092900,35814870,581,581,581,581,0
20230601,092800,35814870,581,580,581,580,2318
20230601,092700,34468133,580,580,581,580,1468
20230601,092600,33616683,580,581,581,580,871
20230601,092500,33110633,581,581,581,581,1
20230601,092400,33110052,580,580,580,580,226
20230601,092300,32978972,580,580,580,580,1
20230601,092200,32978392,581,581,581,580,32
20230601,092100,32959801,581,579,581,579,2
20230601,092000,32958641,580,580,580,580,3503
20230601,091900,30926901,579,579,579,579,0
20230601,091800,30926901,579,579,579,579,6
20230601,091700,30923427,580,580,580,580,0
20230601,091600,30923427,580,580,580,580,0
20230601,091500,30923427,580,580,580,580,2347
20230601,091400,29562167,580,580,580,580,4505
20230601,091300,26949267,581,581,581,581,1684
20230601,091200,25970863,581,579,581,579,5711
20230601,091100,22657993,578,577,578,574,13466
20230601,091000,14914244,577,579,579,577,265
20230601,090900,14761270,580,580,580,580,10
20230601,090800,14755470,580,579,580,579,4348
20230601,090700,12234978,579,577,580,577,1497
20230601,090600,11369692,577,575,577,575,2388
20230601,090500,9994400,576,576,576,576,100
20230601,090400,9936800,576,573,576,569,2001
20230601,090300,8793289,572,577,577,572,3415
20230601,090200,6822839,577,577,577,577,5
20230601,090100,6819954,572,578,578,572,3575
20230601,090000,4757011,578,575,578,575,8255