KissMeData/032820/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201700,913091957,1540,1540,1540,1540,10749
20230601,201600,913091957,1540,1540,1540,1540,0
20230601,201500,913091957,1540,1540,1540,1540,0
20230601,201400,913091957,1540,1540,1540,1540,0
20230601,201300,913091957,1540,1540,1540,1540,0
20230601,201200,913091957,1540,1540,1540,1540,0
20230601,201100,913091957,1540,1540,1540,1540,0
20230601,201000,913091957,1540,1540,1540,1540,0
20230601,200900,913091957,1540,1540,1540,1540,0
20230601,200800,913091957,1540,1540,1540,1540,0
20230601,200700,913091957,1540,1540,1540,1540,0
20230601,200600,913091957,1540,1540,1540,1540,0
20230601,200500,913091957,1540,1540,1540,1540,0
20230601,200400,913091957,1540,1540,1540,1540,0
20230601,200300,913091957,1540,1540,1540,1540,0
20230601,200200,913091957,1540,1540,1540,1540,0
20230601,200100,913091957,1540,1540,1540,1540,0
20230601,200000,913091957,1540,1540,1540,1540,0
20230601,195900,913091957,1540,1540,1540,1540,0
20230601,195800,913091957,1540,1540,1540,1540,0
20230601,195700,913091957,1540,1540,1540,1540,0
20230601,195600,913091957,1540,1540,1540,1540,0
20230601,195500,913091957,1540,1540,1540,1540,0
20230601,195400,913091957,1540,1540,1540,1540,0
20230601,195300,913091957,1540,1540,1540,1540,0
20230601,195200,913091957,1540,1540,1540,1540,0
20230601,195100,913091957,1540,1540,1540,1540,0
20230601,195000,913091957,1540,1540,1540,1540,0
20230601,194900,913091957,1540,1540,1540,1540,0
20230601,194800,913091957,1540,1540,1540,1540,0
20230601,194700,913091957,1540,1540,1540,1540,10749
20230601,194600,913091957,1540,1540,1540,1540,0
20230601,194500,913091957,1540,1540,1540,1540,0
20230601,194400,913091957,1540,1540,1540,1540,0
20230601,194300,913091957,1540,1540,1540,1540,0
20230601,194200,913091957,1540,1540,1540,1540,0
20230601,194100,913091957,1540,1540,1540,1540,0
20230601,194000,913091957,1540,1540,1540,1540,0
20230601,193900,913091957,1540,1540,1540,1540,0
20230601,193800,913091957,1540,1540,1540,1540,0
20230601,193700,913091957,1540,1540,1540,1540,0
20230601,193600,913091957,1540,1540,1540,1540,0
20230601,193500,913091957,1540,1540,1540,1540,0
20230601,193400,913091957,1540,1540,1540,1540,0
20230601,193300,913091957,1540,1540,1540,1540,0
20230601,193200,913091957,1540,1540,1540,1540,0
20230601,193100,913091957,1540,1540,1540,1540,0
20230601,193000,913091957,1540,1540,1540,1540,0
20230601,192900,913091957,1540,1540,1540,1540,0
20230601,192800,913091957,1540,1540,1540,1540,0
20230601,192700,913091957,1540,1540,1540,1540,0
20230601,192600,913091957,1540,1540,1540,1540,0
20230601,192500,913091957,1540,1540,1540,1540,0
20230601,192400,913091957,1540,1540,1540,1540,0
20230601,192300,913091957,1540,1540,1540,1540,0
20230601,192200,913091957,1540,1540,1540,1540,0
20230601,192100,913091957,1540,1540,1540,1540,0
20230601,192000,913091957,1540,1540,1540,1540,0
20230601,191900,913091957,1540,1540,1540,1540,0
20230601,191800,913091957,1540,1540,1540,1540,0
20230601,191700,913091957,1540,1540,1540,1540,10749
20230601,191600,913091957,1540,1540,1540,1540,0
20230601,191500,913091957,1540,1540,1540,1540,0
20230601,191400,913091957,1540,1540,1540,1540,0
20230601,191300,913091957,1540,1540,1540,1540,0
20230601,191200,913091957,1540,1540,1540,1540,0
20230601,191100,913091957,1540,1540,1540,1540,0
20230601,191000,913091957,1540,1540,1540,1540,0
20230601,190900,913091957,1540,1540,1540,1540,0
20230601,190800,913091957,1540,1540,1540,1540,0
20230601,190700,913091957,1540,1540,1540,1540,0
20230601,190600,913091957,1540,1540,1540,1540,0
20230601,190500,913091957,1540,1540,1540,1540,0
20230601,190400,913091957,1540,1540,1540,1540,0
20230601,190300,913091957,1540,1540,1540,1540,0
20230601,190200,913091957,1540,1540,1540,1540,0
20230601,190100,913091957,1540,1540,1540,1540,0
20230601,190000,913091957,1540,1540,1540,1540,0
20230601,185900,913091957,1540,1540,1540,1540,0
20230601,185800,913091957,1540,1540,1540,1540,0
20230601,185700,913091957,1540,1540,1540,1540,0
20230601,185600,913091957,1540,1540,1540,1540,0
20230601,185500,913091957,1540,1540,1540,1540,0
20230601,185400,913091957,1540,1540,1540,1540,0
20230601,185300,913091957,1540,1540,1540,1540,0
20230601,185200,913091957,1540,1540,1540,1540,0
20230601,185100,913091957,1540,1540,1540,1540,0
20230601,185000,913091957,1540,1540,1540,1540,0
20230601,184900,913091957,1540,1540,1540,1540,0
20230601,184800,913091957,1540,1540,1540,1540,0
20230601,184700,913091957,1540,1540,1540,1540,10749
20230601,184600,913091957,1540,1540,1540,1540,0
20230601,184500,913091957,1540,1540,1540,1540,0
20230601,184400,913091957,1540,1540,1540,1540,0
20230601,184300,913091957,1540,1540,1540,1540,0
20230601,184200,913091957,1540,1540,1540,1540,0
20230601,184100,913091957,1540,1540,1540,1540,0
20230601,184000,913091957,1540,1540,1540,1540,0
20230601,183900,913091957,1540,1540,1540,1540,0
20230601,183800,913091957,1540,1540,1540,1540,0
20230601,183700,913091957,1540,1540,1540,1540,0
20230601,183600,913091957,1540,1540,1540,1540,0
20230601,183500,913091957,1540,1540,1540,1540,0
20230601,183400,913091957,1540,1540,1540,1540,0
20230601,183300,913091957,1540,1540,1540,1540,0
20230601,183200,913091957,1540,1540,1540,1540,0
20230601,183100,913091957,1540,1540,1540,1540,0
20230601,183000,913091957,1540,1540,1540,1540,0
20230601,182900,913091957,1540,1540,1540,1540,0
20230601,182800,913091957,1540,1540,1540,1540,0
20230601,182700,913091957,1540,1540,1540,1540,0
20230601,182600,913091957,1540,1540,1540,1540,0
20230601,182500,913091957,1540,1540,1540,1540,0
20230601,182400,913091957,1540,1540,1540,1540,0
20230601,182300,913091957,1540,1540,1540,1540,0
20230601,182200,913091957,1540,1540,1540,1540,0
20230601,182100,913091957,1540,1540,1540,1540,0
20230601,182000,913091957,1540,1540,1540,1540,0
20230601,181900,913091957,1540,1540,1540,1540,0
20230601,181800,913091957,1540,1540,1540,1540,0
20230601,181700,913091957,1540,1540,1540,1540,10749
20230601,181600,913091957,1540,1540,1540,1540,0
20230601,181500,913091957,1540,1540,1540,1540,0
20230601,181400,913091957,1540,1540,1540,1540,0
20230601,181300,913091957,1540,1540,1540,1540,0
20230601,181200,913091957,1540,1540,1540,1540,0
20230601,181100,913091957,1540,1540,1540,1540,0
20230601,181000,913091957,1540,1540,1540,1540,0
20230601,180900,913091957,1540,1540,1540,1540,0
20230601,180800,913091957,1540,1540,1540,1540,0
20230601,180700,913091957,1540,1540,1540,1540,0
20230601,180600,913091957,1540,1540,1540,1540,0
20230601,180500,913091957,1540,1540,1540,1540,0
20230601,180400,913091957,1540,1540,1540,1540,0
20230601,180300,913091957,1540,1540,1540,1540,0
20230601,180200,913091957,1540,1540,1540,1540,0
20230601,180100,913091957,1540,1540,1540,1540,0
20230601,180000,913091957,1540,1540,1540,1540,0
20230601,175900,913091957,1540,1540,1540,1540,0
20230601,175800,913091957,1540,1540,1540,1540,0
20230601,175700,913091957,1540,1540,1540,1540,0
20230601,175600,913091957,1540,1540,1540,1540,0
20230601,175500,913091957,1540,1540,1540,1540,0
20230601,175400,913091957,1540,1540,1540,1540,0
20230601,175300,913091957,1540,1540,1540,1540,0
20230601,175200,913091957,1540,1540,1540,1540,0
20230601,175100,913091957,1540,1540,1540,1540,0
20230601,175000,913091957,1540,1540,1540,1540,0
20230601,174900,913091957,1540,1540,1540,1540,0
20230601,174800,913091957,1540,1540,1540,1540,0
20230601,174700,913091957,1540,1540,1540,1540,10749
20230601,174600,913091957,1540,1540,1540,1540,0
20230601,174500,913091957,1540,1540,1540,1540,0
20230601,174400,913091957,1540,1540,1540,1540,0
20230601,174300,913091957,1540,1540,1540,1540,0
20230601,174200,913091957,1540,1540,1540,1540,0
20230601,174100,913091957,1540,1540,1540,1540,0
20230601,174000,913091957,1540,1540,1540,1540,0
20230601,173900,913091957,1540,1540,1540,1540,0
20230601,173800,913091957,1540,1540,1540,1540,0
20230601,173700,913091957,1540,1540,1540,1540,0
20230601,173600,913091957,1540,1540,1540,1540,0
20230601,173500,913091957,1540,1540,1540,1540,0
20230601,173400,913091957,1540,1540,1540,1540,0
20230601,173300,913091957,1540,1540,1540,1540,0
20230601,173200,913091957,1540,1540,1540,1540,0
20230601,173100,913091957,1540,1540,1540,1540,0
20230601,173000,913091957,1540,1540,1540,1540,0
20230601,172900,913091957,1540,1540,1540,1540,0
20230601,172800,913091957,1540,1540,1540,1540,0
20230601,172700,913091957,1540,1540,1540,1540,0
20230601,172600,913091957,1540,1540,1540,1540,0
20230601,172500,913091957,1540,1540,1540,1540,0
20230601,172400,913091957,1540,1540,1540,1540,0
20230601,172300,913091957,1540,1540,1540,1540,0
20230601,172200,913091957,1540,1540,1540,1540,0
20230601,172100,913091957,1540,1540,1540,1540,0
20230601,172000,913091957,1540,1540,1540,1540,0
20230601,171900,913091957,1540,1540,1540,1540,0
20230601,171800,913091957,1540,1540,1540,1540,0
20230601,171700,913091957,1540,1540,1540,1540,10749
20230601,171600,913091957,1540,1540,1540,1540,0
20230601,171500,913091957,1540,1540,1540,1540,0
20230601,171400,913091957,1540,1540,1540,1540,0
20230601,171300,913091957,1540,1540,1540,1540,0
20230601,171200,913091957,1540,1540,1540,1540,0
20230601,171100,913091957,1540,1540,1540,1540,0
20230601,171000,913091957,1540,1540,1540,1540,0
20230601,170900,913091957,1540,1540,1540,1540,0
20230601,170800,913091957,1540,1540,1540,1540,0
20230601,170700,913091957,1540,1540,1540,1540,0
20230601,170600,913091957,1540,1540,1540,1540,0
20230601,170500,913091957,1540,1540,1540,1540,0
20230601,170400,913091957,1540,1540,1540,1540,0
20230601,170300,913091957,1540,1540,1540,1540,0
20230601,170200,913091957,1540,1540,1540,1540,0
20230601,170100,913091957,1540,1540,1540,1540,0
20230601,170000,913091957,1540,1540,1540,1540,0
20230601,165900,913091957,1540,1540,1540,1540,0
20230601,165800,913091957,1540,1540,1540,1540,0
20230601,165700,913091957,1540,1540,1540,1540,0
20230601,165600,913091957,1540,1540,1540,1540,0
20230601,165500,913091957,1540,1540,1540,1540,0
20230601,165400,913091957,1540,1540,1540,1540,0
20230601,165300,913091957,1540,1540,1540,1540,0
20230601,165200,913091957,1540,1540,1540,1540,0
20230601,165100,913091957,1540,1540,1540,1540,0
20230601,165000,913091957,1540,1540,1540,1540,0
20230601,164900,913091957,1540,1540,1540,1540,0
20230601,164800,913091957,1540,1540,1540,1540,0
20230601,164700,913091957,1540,1540,1540,1540,10749
20230601,164600,913091957,1540,1540,1540,1540,0
20230601,164500,913091957,1540,1540,1540,1540,0
20230601,164400,913091957,1540,1540,1540,1540,0
20230601,164300,913091957,1540,1540,1540,1540,0
20230601,164200,913091957,1540,1540,1540,1540,0
20230601,164100,913091957,1540,1540,1540,1540,0
20230601,164000,913091957,1540,1540,1540,1540,0
20230601,163900,913091957,1540,1540,1540,1540,0
20230601,163800,913091957,1540,1540,1540,1540,0
20230601,163700,913091957,1540,1540,1540,1540,0
20230601,163600,913091957,1540,1540,1540,1540,0
20230601,163500,913091957,1540,1540,1540,1540,0
20230601,163400,913091957,1540,1540,1540,1540,0
20230601,163300,913091957,1540,1540,1540,1540,0
20230601,163200,913091957,1540,1540,1540,1540,0
20230601,163100,913091957,1540,1540,1540,1540,0
20230601,163000,913091957,1540,1540,1540,1540,0
20230601,162900,913091957,1540,1540,1540,1540,0
20230601,162800,913091957,1540,1540,1540,1540,0
20230601,162700,913091957,1540,1540,1540,1540,0
20230601,162600,913091957,1540,1540,1540,1540,0
20230601,162500,913091957,1540,1540,1540,1540,0
20230601,162400,913091957,1540,1540,1540,1540,0
20230601,162300,913091957,1540,1540,1540,1540,0
20230601,162200,913091957,1540,1540,1540,1540,0
20230601,162100,913091957,1540,1540,1540,1540,0
20230601,162000,913091957,1540,1540,1540,1540,0
20230601,161900,913091957,1540,1540,1540,1540,0
20230601,161800,913091957,1540,1540,1540,1540,0
20230601,161700,913091957,1540,1540,1540,1540,10749
20230601,161600,913091957,1540,1540,1540,1540,0
20230601,161500,913091957,1540,1540,1540,1540,0
20230601,161400,913091957,1540,1540,1540,1540,0
20230601,161300,913091957,1540,1540,1540,1540,0
20230601,161200,913091957,1540,1540,1540,1540,0
20230601,161100,913091957,1540,1540,1540,1540,0
20230601,161000,913091957,1540,1540,1540,1540,0
20230601,160900,913091957,1540,1540,1540,1540,0
20230601,160800,913091957,1540,1540,1540,1540,0
20230601,160700,913091957,1540,1540,1540,1540,0
20230601,160600,913091957,1540,1540,1540,1540,0
20230601,160500,913091957,1540,1540,1540,1540,0
20230601,160400,913091957,1540,1540,1540,1540,0
20230601,160300,913091957,1540,1540,1540,1540,0
20230601,160200,913091957,1540,1540,1540,1540,0
20230601,160100,913091957,1540,1540,1540,1540,0
20230601,160000,913091957,1540,1540,1540,1540,0
20230601,155900,913091957,1540,1540,1540,1540,0
20230601,155800,913091957,1540,1540,1540,1540,0
20230601,155700,913091957,1540,1540,1540,1540,0
20230601,155600,913091957,1540,1540,1540,1540,0
20230601,155500,913091957,1540,1540,1540,1540,0
20230601,155400,913091957,1540,1540,1540,1540,0
20230601,155300,913091957,1540,1540,1540,1540,0
20230601,155200,913091957,1540,1540,1540,1540,0
20230601,155100,913091957,1540,1540,1540,1540,0
20230601,155000,913091957,1540,1540,1540,1540,0
20230601,154900,913091957,1540,1540,1540,1540,0
20230601,154800,913091957,1540,1540,1540,1540,0
20230601,154700,913091957,1540,1540,1540,1540,10749
20230601,154600,913091957,1540,1540,1540,1540,0
20230601,154500,913091957,1540,1540,1540,1540,0
20230601,154400,913091957,1540,1540,1540,1540,0
20230601,154300,913091957,1540,1540,1540,1540,0
20230601,154200,913091957,1540,1540,1540,1540,0
20230601,154100,913091957,1540,1540,1540,1540,0
20230601,154000,913091957,1540,1540,1540,1540,0
20230601,153900,913091957,1540,1540,1540,1540,0
20230601,153800,913091957,1540,1540,1540,1540,0
20230601,153700,913091957,1540,1540,1540,1540,0
20230601,153600,913091957,1540,1540,1540,1540,0
20230601,153500,913091957,1540,1540,1540,1540,0
20230601,153400,913091957,1540,1540,1540,1540,0
20230601,153300,913091957,1540,1540,1540,1540,0
20230601,153200,913091957,1540,1540,1540,1540,0
20230601,153100,913091957,1540,1540,1540,1540,0
20230601,153000,913091957,1540,1540,1540,1540,10749
20230601,152900,896538497,1540,1540,1540,1540,0
20230601,152800,896538497,1540,1540,1540,1540,0
20230601,152700,896538497,1540,1540,1540,1540,0
20230601,152600,896538497,1540,1540,1540,1540,0
20230601,152500,896538497,1540,1540,1540,1540,0
20230601,152400,896538497,1540,1540,1540,1540,0
20230601,152300,896538497,1540,1540,1540,1540,0
20230601,152200,896538497,1540,1540,1540,1540,0
20230601,152100,896538497,1540,1540,1540,1540,0
20230601,152000,896538497,1540,1540,1540,1540,0
20230601,151900,896538497,1540,1540,1540,1540,221
20230601,151800,896198157,1540,1539,1540,1539,1188
20230601,151700,894368638,1539,1540,1540,1539,2005
20230601,151600,891280939,1540,1539,1540,1539,275
20230601,151500,890857604,1539,1539,1539,1539,0
20230601,151400,890857604,1539,1540,1540,1539,1394
20230601,151300,888710894,1540,1540,1540,1540,3129
20230601,151200,883892234,1540,1540,1540,1540,2339
20230601,151100,880290174,1539,1540,1540,1539,344
20230601,151000,879760423,1540,1540,1540,1539,288
20230601,150900,879316974,1540,1540,1540,1540,3489
20230601,150800,873943914,1540,1539,1540,1539,1533
20230601,150700,871584575,1540,1539,1540,1539,631
20230601,150600,870612964,1540,1540,1540,1540,71
20230601,150500,870503624,1540,1539,1540,1539,12841
20230601,150400,850729805,1539,1539,1539,1539,2534
20230601,150300,846829979,1540,1539,1540,1539,13
20230601,150200,846809964,1539,1539,1539,1539,2060
20230601,150100,843639624,1539,1538,1539,1537,5335
20230601,150000,835434588,1538,1538,1538,1538,400
20230601,145900,834819388,1538,1538,1538,1538,0
20230601,145800,834819388,1538,1538,1538,1538,6
20230601,145700,834810160,1539,1538,1539,1538,504
20230601,145600,834035005,1538,1538,1538,1538,1
20230601,145500,834033467,1538,1538,1538,1538,2519
20230601,145400,830159245,1538,1539,1539,1538,1402
20230601,145300,828002968,1538,1538,1538,1538,4
20230601,145200,827996816,1539,1540,1540,1539,53
20230601,145100,827915247,1540,1539,1540,1539,89
20230601,145000,827778193,1539,1538,1539,1538,2101
20230601,144900,824546755,1538,1539,1539,1538,475
20230601,144800,823816202,1539,1539,1539,1539,1500
20230601,144700,821507702,1538,1541,1541,1538,5701
20230601,144600,812736338,1541,1541,1541,1541,0
20230601,144500,812736338,1541,1541,1541,1541,318
20230601,144400,812246300,1541,1541,1541,1541,100
20230601,144300,812092200,1541,1540,1541,1540,9654
20230601,144200,797219306,1539,1539,1539,1539,0
20230601,144100,797219306,1539,1540,1540,1539,1500
20230601,144000,794909806,1539,1540,1540,1539,276
20230601,143900,794485041,1539,1539,1539,1539,3646
20230601,143800,788873847,1539,1540,1540,1539,1877
20230601,143700,785985121,1540,1540,1540,1540,448
20230601,143600,785295201,1539,1539,1539,1539,1220
20230601,143500,783417621,1539,1539,1539,1539,32
20230601,143400,783368373,1539,1539,1539,1539,73
20230601,143300,783256026,1539,1539,1539,1539,950
20230601,143200,781793976,1539,1539,1539,1539,447
20230601,143100,781106043,1539,1539,1539,1539,600
20230601,143000,780182643,1539,1539,1539,1539,80
20230601,142900,780059523,1539,1539,1539,1539,0
20230601,142800,780059523,1539,1539,1539,1539,0
20230601,142700,780059523,1539,1540,1540,1539,5527
20230601,142600,771549970,1541,1540,1541,1540,620
20230601,142500,770595153,1540,1539,1540,1539,291
20230601,142400,770147175,1539,1539,1540,1539,272
20230601,142300,769728565,1539,1540,1540,1539,4
20230601,142200,769722408,1540,1540,1540,1540,2000
20230601,142100,766642408,1539,1539,1539,1539,384
20230601,142000,766051432,1539,1539,1539,1539,20
20230601,141900,766020652,1539,1539,1539,1539,20
20230601,141800,765989872,1538,1538,1538,1538,50
20230601,141700,765912972,1538,1538,1538,1538,50
20230601,141600,765836072,1538,1538,1538,1538,0
20230601,141500,765836072,1538,1538,1538,1538,300
20230601,141400,765374672,1538,1538,1538,1538,0
20230601,141300,765374672,1538,1538,1538,1538,100
20230601,141200,765220872,1539,1538,1539,1538,1116
20230601,141100,763504394,1538,1539,1539,1538,10785
20230601,141000,746915059,1539,1538,1539,1538,2865
20230601,140900,742508624,1539,1539,1539,1539,500
20230601,140800,741739124,1539,1539,1539,1539,1306
20230601,140700,739729190,1538,1538,1538,1538,82
20230601,140600,739603074,1538,1538,1538,1538,5
20230601,140500,739595384,1538,1538,1538,1538,24387
20230601,140400,702088178,1538,1538,1538,1538,1933
20230601,140300,699115224,1539,1539,1539,1539,274
20230601,140200,698693538,1539,1539,1539,1539,1951
20230601,140100,695690949,1540,1540,1540,1540,1000
20230601,140000,694150949,1540,1540,1540,1540,1
20230601,135900,694149409,1540,1540,1540,1540,0
20230601,135800,694149409,1540,1539,1540,1539,196
20230601,135700,693847705,1539,1539,1539,1539,12040
20230601,135600,675318145,1538,1539,1539,1538,6331
20230601,135500,665579017,1538,1539,1539,1538,606
20230601,135400,664646983,1539,1539,1539,1539,574
20230601,135300,663763597,1539,1538,1539,1538,600
20230601,135200,662840297,1538,1538,1538,1538,1721
20230601,135100,660193399,1538,1538,1538,1538,201
20230601,135000,659884261,1538,1538,1538,1537,5151
20230601,134900,651967023,1538,1538,1538,1538,10
20230601,134800,651951643,1538,1538,1538,1538,453
20230601,134700,651254929,1537,1537,1537,1537,387
20230601,134600,650660110,1537,1538,1538,1537,1261
20230601,134500,648721706,1539,1539,1539,1539,30
20230601,134400,648675536,1539,1539,1539,1539,0
20230601,134300,648675536,1539,1539,1539,1539,500
20230601,134200,647906036,1537,1538,1538,1537,2112
20230601,134100,644659745,1538,1538,1538,1538,2008
20230601,134000,641571441,1539,1539,1539,1539,0
20230601,133900,641571441,1539,1539,1539,1539,47
20230601,133800,641499108,1539,1539,1539,1539,104
20230601,133700,641339052,1539,1539,1539,1538,6053
20230601,133600,632028413,1540,1540,1540,1540,1
20230601,133500,632026873,1538,1539,1539,1538,5000
20230601,133400,624334472,1540,1540,1540,1540,525
20230601,133300,623525972,1540,1540,1540,1540,0
20230601,133200,623525972,1540,1540,1540,1540,53
20230601,133100,623444352,1540,1540,1540,1540,2000
20230601,133000,620364352,1540,1540,1541,1540,1225
20230601,132900,618477850,1540,1540,1540,1540,112
20230601,132800,618305370,1541,1541,1541,1540,604
20230601,132700,617374637,1541,1541,1541,1541,0
20230601,132600,617374637,1541,1542,1542,1541,72
20230601,132500,617263684,1541,1540,1542,1540,104
20230601,132400,617103519,1541,1542,1542,1540,332
20230601,132300,616592036,1542,1540,1542,1540,201
20230601,132200,616282494,1540,1540,1540,1540,130
20230601,132100,616082294,1540,1542,1542,1540,3
20230601,132000,616077670,1540,1540,1542,1540,2032
20230601,131900,612948382,1540,1539,1540,1539,334
20230601,131800,612434028,1539,1540,1540,1539,781
20230601,131700,611231967,1539,1539,1539,1539,0
20230601,131600,611231967,1539,1541,1541,1539,67
20230601,131500,611128831,1540,1540,1540,1540,3005
20230601,131400,606501131,1540,1540,1540,1540,3599
20230601,131300,600958671,1540,1540,1540,1540,21
20230601,131200,600926331,1540,1542,1542,1540,5285
20230601,131100,592778579,1542,1542,1542,1542,0
20230601,131000,592778579,1542,1543,1543,1542,178
20230601,130900,592504083,1543,1543,1543,1543,10
20230601,130800,592488653,1543,1543,1543,1542,826
20230601,130700,591214886,1543,1543,1543,1543,0
20230601,130600,591214886,1543,1543,1543,1543,430
20230601,130500,590551396,1543,1543,1543,1543,300
20230601,130400,590088496,1542,1543,1543,1542,53
20230601,130300,590006737,1543,1543,1543,1543,0
20230601,130200,590006737,1543,1543,1543,1543,330
20230601,130100,589497547,1543,1543,1543,1543,1
20230601,130000,589496004,1543,1542,1543,1542,221
20230601,125900,589155201,1543,1543,1543,1542,218
20230601,125800,588819043,1542,1543,1543,1542,1008
20230601,125700,587264706,1542,1542,1542,1542,0
20230601,125600,587264706,1542,1542,1542,1542,2000
20230601,125500,584180706,1542,1542,1542,1542,773
20230601,125400,582988740,1542,1542,1542,1542,3000
20230601,125300,578362740,1542,1542,1542,1542,1064
20230601,125200,576722052,1543,1543,1543,1543,0
20230601,125100,576722052,1543,1543,1543,1542,4
20230601,125000,576715881,1542,1542,1543,1542,711
20230601,124900,575619499,1542,1543,1543,1542,8500
20230601,124800,562504499,1542,1542,1542,1542,381
20230601,124700,561916997,1543,1543,1543,1543,29
20230601,124600,561872250,1543,1543,1543,1543,119
20230601,124500,561688633,1543,1543,1543,1543,300
20230601,124400,561225733,1542,1542,1542,1542,1246
20230601,124300,559304401,1542,1542,1543,1542,412
20230601,124200,558669087,1542,1542,1542,1542,4605
20230601,124100,551568177,1543,1543,1543,1543,0
20230601,124000,551568177,1543,1543,1543,1543,23
20230601,123900,551532688,1542,1542,1543,1542,1201
20230601,123800,549680745,1542,1542,1543,1542,1102
20230601,123700,547981361,1543,1542,1543,1542,1011
20230601,123600,546422389,1542,1542,1542,1542,0
20230601,123500,546422389,1542,1542,1543,1542,2356
20230601,123400,542789387,1543,1543,1543,1543,216
20230601,123300,542456099,1543,1543,1543,1543,100
20230601,123200,542301799,1543,1543,1543,1543,212
20230601,123100,541974683,1543,1542,1543,1542,271
20230601,123000,541556732,1543,1543,1543,1543,333
20230601,122900,541042913,1543,1543,1543,1542,3340
20230601,122800,535889632,1542,1542,1543,1542,3956
20230601,122700,529788024,1542,1542,1542,1542,100
20230601,122600,529633824,1541,1542,1542,1541,109
20230601,122500,529465846,1541,1542,1542,1541,402
20230601,122400,528846264,1542,1542,1542,1542,2665
20230601,122300,524736834,1542,1542,1542,1542,208
20230601,122200,524416098,1541,1541,1541,1541,800
20230601,122100,523183298,1541,1541,1541,1541,51
20230601,122000,523104707,1541,1541,1541,1541,526
20230601,121900,522294141,1542,1542,1542,1542,201
20230601,121800,521984199,1542,1542,1542,1541,355
20230601,121700,521436939,1542,1542,1542,1542,50
20230601,121600,521359839,1542,1542,1542,1542,0
20230601,121500,521359839,1542,1541,1542,1541,576
20230601,121400,520472183,1541,1541,1541,1541,145
20230601,121300,520248738,1541,1541,1541,1541,4
20230601,121200,520242574,1541,1540,1541,1540,3581
20230601,121100,514727824,1541,1541,1541,1541,3159
20230601,121000,509859805,1541,1541,1541,1541,2
20230601,120900,509856723,1540,1540,1540,1540,30
20230601,120800,509810523,1541,1541,1541,1540,224
20230601,120700,509465389,1541,1541,1541,1541,50
20230601,120600,509388339,1540,1540,1540,1540,90
20230601,120500,509249739,1540,1541,1541,1540,807
20230601,120400,508006958,1540,1540,1540,1540,3000
20230601,120300,503386958,1540,1540,1540,1540,0
20230601,120200,503386958,1540,1540,1540,1540,0
20230601,120100,503386958,1540,1540,1540,1540,10
20230601,120000,503371558,1541,1541,1541,1539,234
20230601,115900,503011346,1539,1539,1539,1539,1009
20230601,115800,501458495,1539,1540,1540,1539,4790
20230601,115700,494082849,1541,1541,1541,1541,5
20230601,115600,494075144,1541,1541,1541,1541,0
20230601,115500,494075144,1541,1541,1541,1541,0
20230601,115400,494075144,1541,1540,1541,1540,967
20230601,115300,492585914,1539,1539,1539,1539,2001
20230601,115200,489506375,1539,1539,1539,1539,0
20230601,115100,489506375,1539,1539,1539,1539,302
20230601,115000,489041597,1539,1540,1540,1539,1000
20230601,114900,487501797,1540,1540,1540,1540,320
20230601,114800,487008997,1540,1540,1540,1540,280
20230601,114700,486577797,1540,1540,1540,1540,13
20230601,114600,486557777,1540,1540,1540,1540,620
20230601,114500,485602977,1540,1540,1540,1540,139
20230601,114400,485388917,1540,1541,1541,1540,94
20230601,114300,485244156,1541,1541,1541,1541,38
20230601,114200,485185598,1541,1541,1541,1541,62
20230601,114100,485090056,1541,1541,1541,1540,282
20230601,114000,484655749,1541,1541,1541,1541,21
20230601,113900,484623388,1541,1541,1541,1541,779
20230601,113800,483422949,1541,1540,1541,1540,1314
20230601,113700,481399383,1541,1541,1541,1541,216
20230601,113600,481066527,1541,1541,1541,1541,500
20230601,113500,480296027,1540,1540,1540,1540,0
20230601,113400,480296027,1540,1541,1541,1540,3622
20230601,113300,474714644,1542,1542,1542,1542,822
20230601,113200,473447120,1542,1542,1542,1542,150
20230601,113100,473215820,1542,1542,1542,1542,3063
20230601,113000,468492674,1542,1541,1542,1541,701
20230601,112900,467412432,1542,1541,1542,1540,1514
20230601,112800,465079521,1541,1541,1541,1541,1
20230601,112700,465077980,1540,1541,1541,1540,2000
20230601,112600,461997227,1542,1543,1543,1542,2256
20230601,112500,458518383,1543,1543,1543,1543,1023
20230601,112400,456939894,1543,1543,1543,1543,0
20230601,112300,456939894,1543,1543,1543,1543,1
20230601,112200,456938351,1542,1542,1542,1542,22
20230601,112100,456904427,1542,1542,1542,1542,2049
20230601,112000,453744869,1541,1541,1541,1541,0
20230601,111900,453744869,1541,1541,1541,1541,20
20230601,111800,453714049,1542,1542,1542,1542,503
20230601,111700,452938423,1542,1542,1542,1542,766
20230601,111600,451757251,1542,1542,1542,1542,1095
20230601,111500,450068761,1542,1541,1542,1541,412
20230601,111400,449433868,1542,1542,1542,1542,730
20230601,111300,448308208,1542,1542,1542,1542,93
20230601,111200,448164802,1541,1542,1542,1541,110
20230601,111100,447995192,1541,1541,1541,1541,0
20230601,111000,447995192,1541,1541,1542,1541,2676
20230601,110900,443871376,1541,1541,1541,1541,888
20230601,110800,442502968,1541,1542,1542,1541,8447
20230601,110700,429479346,1543,1542,1543,1542,58
20230601,110600,429389854,1542,1542,1542,1542,512
20230601,110500,428600350,1542,1542,1542,1542,6
20230601,110400,428591098,1542,1541,1542,1541,2
20230601,110300,428588015,1541,1541,1541,1541,604
20230601,110200,427657251,1542,1542,1542,1542,1
20230601,110100,427655709,1542,1542,1542,1542,1
20230601,110000,427654167,1541,1542,1542,1541,1072
20230601,105900,426002210,1543,1543,1543,1543,0
20230601,105800,426002210,1543,1544,1544,1541,1752
20230601,105700,423301070,1544,1544,1544,1544,0
20230601,105600,423301070,1544,1543,1544,1543,386
20230601,105500,422705469,1543,1543,1543,1543,349
20230601,105400,422166962,1542,1542,1542,1542,20
20230601,105300,422136122,1541,1541,1541,1541,33
20230601,105200,422085269,1541,1541,1541,1541,1320
20230601,105100,420051149,1541,1541,1541,1541,108
20230601,105000,419884721,1541,1544,1544,1541,385
20230601,104900,419290284,1544,1541,1544,1541,413
20230601,104800,418653848,1544,1544,1544,1544,3
20230601,104700,418649216,1544,1543,1544,1543,20
20230601,104600,418618338,1544,1544,1544,1544,0
20230601,104500,418618338,1544,1541,1544,1541,810
20230601,104400,417368625,1541,1542,1542,1541,1071
20230601,104300,415718073,1545,1543,1545,1543,69
20230601,104200,415611560,1545,1544,1545,1544,98
20230601,104100,415460247,1544,1545,1546,1544,4420
20230601,104000,408633018,1546,1545,1546,1545,347
20230601,103900,408096785,1546,1545,1546,1545,279
20230601,103800,407665490,1546,1546,1546,1546,10
20230601,103700,407650030,1546,1546,1546,1545,1563
20230601,103600,405234158,1546,1546,1546,1546,1579
20230601,103500,402793024,1546,1544,1546,1544,6660
20230601,103400,392504076,1544,1543,1544,1541,3177
20230601,103300,387600540,1544,1544,1544,1544,793
20230601,103200,386376148,1545,1541,1545,1541,17268
20230601,103100,359722734,1541,1541,1541,1541,100
20230601,103000,359568634,1541,1538,1541,1538,7711
20230601,102900,347706163,1538,1539,1539,1538,2644
20230601,102800,343638726,1540,1540,1540,1540,8
20230601,102700,343626406,1540,1540,1540,1540,1
20230601,102600,343624866,1539,1539,1539,1539,10
20230601,102500,343609476,1540,1540,1540,1539,692
20230601,102400,342544396,1541,1540,1541,1540,191
20230601,102300,342250255,1539,1539,1539,1539,250
20230601,102200,341865505,1538,1538,1538,1538,151
20230601,102100,341633267,1538,1536,1538,1536,388
20230601,102000,341036779,1536,1536,1536,1536,676
20230601,101900,339998443,1536,1536,1536,1536,966
20230601,101800,338514667,1536,1536,1536,1536,1874
20230601,101700,335636203,1536,1538,1538,1536,111
20230601,101600,335465586,1537,1537,1538,1537,574
20230601,101500,334582875,1538,1538,1538,1538,890
20230601,101400,333214055,1539,1540,1540,1539,501
20230601,101300,332443015,1538,1538,1539,1538,4673
20230601,101200,325255898,1540,1538,1540,1538,4952
20230601,101100,317636140,1538,1538,1538,1537,511
20230601,101000,316850530,1538,1538,1538,1538,2473
20230601,100900,313047056,1538,1539,1539,1538,3482
20230601,100800,307690885,1539,1540,1540,1539,980
20230601,100700,306182645,1540,1540,1540,1539,2463
20230601,100600,302389705,1540,1541,1541,1540,1520
20230601,100500,300048588,1540,1541,1541,1540,344
20230601,100400,299518533,1542,1541,1542,1541,673
20230601,100300,298481376,1541,1541,1541,1540,768
20230601,100200,297298461,1541,1541,1543,1541,2178
20230601,100100,293940826,1541,1541,1541,1541,613
20230601,100000,292996193,1541,1539,1541,1539,2272
20230601,095900,289496865,1539,1536,1539,1536,4017
20230601,095800,283317513,1537,1536,1537,1535,2074
20230601,095700,280131524,1536,1535,1536,1535,1053
20230601,095600,278515168,1535,1532,1535,1532,3684
20230601,095500,272861425,1532,1531,1532,1531,601
20230601,095400,271941293,1530,1530,1530,1530,20694
20230601,095300,240279473,1526,1526,1526,1526,0
20230601,095200,240279473,1526,1526,1526,1526,0
20230601,095100,240279473,1526,1529,1530,1526,6467
20230601,095000,230390716,1526,1524,1528,1524,2134
20230601,094900,227130176,1524,1525,1528,1524,6253
20230601,094800,217597249,1525,1525,1525,1525,279
20230601,094700,217171774,1525,1525,1525,1525,10148
20230601,094600,201696074,1525,1525,1525,1525,1423
20230601,094500,199525999,1525,1525,1525,1525,212
20230601,094400,199202699,1526,1526,1526,1526,1
20230601,094300,199201173,1526,1528,1528,1526,2175
20230601,094200,195882119,1526,1526,1526,1526,530
20230601,094100,195073339,1526,1525,1526,1525,2415
20230601,094000,191388649,1526,1525,1526,1524,4941
20230601,093900,183853991,1525,1526,1528,1525,2732
20230601,093800,179685449,1526,1525,1526,1525,2794
20230601,093700,175424385,1526,1527,1528,1525,11567
20230601,093600,157782349,1528,1527,1528,1526,3843
20230601,093500,151917087,1527,1527,1528,1527,3022
20230601,093400,147302486,1527,1527,1527,1526,5303
20230601,093300,139207805,1526,1527,1527,1526,6036
20230601,093200,129991488,1528,1528,1528,1527,1305
20230601,093100,127998648,1528,1528,1528,1528,357
20230601,093000,127453152,1528,1529,1529,1528,3645
20230601,092900,121883081,1528,1529,1529,1528,4521
20230601,092800,114974982,1529,1529,1529,1529,530
20230601,092700,114164612,1529,1529,1529,1529,335
20230601,092600,113652397,1529,1529,1529,1529,333
20230601,092500,113143240,1530,1529,1530,1529,10
20230601,092400,113127949,1530,1530,1530,1530,435
20230601,092300,112462399,1529,1526,1529,1526,4828
20230601,092200,105080537,1526,1528,1528,1525,8278
20230601,092100,92442486,1528,1530,1530,1528,3782
20230601,092000,86661768,1529,1529,1529,1529,114
20230601,091900,86487462,1529,1529,1529,1529,845
20230601,091800,85195457,1529,1529,1529,1529,970
20230601,091700,83712327,1529,1530,1530,1529,3781
20230601,091600,77928625,1530,1530,1530,1530,100
20230601,091500,77775625,1529,1532,1532,1528,2084
20230601,091400,74587009,1532,1532,1532,1530,330
20230601,091300,74081451,1532,1530,1532,1530,1125
20230601,091200,72358581,1530,1530,1530,1530,82
20230601,091100,72233121,1532,1527,1532,1527,3820
20230601,091000,66391199,1527,1527,1528,1527,2291
20230601,090900,62892592,1528,1530,1530,1528,2251
20230601,090800,59450562,1530,1531,1531,1530,1134
20230601,090700,57714917,1531,1531,1531,1531,666
20230601,090600,56695271,1531,1535,1535,1531,2734
20230601,090500,52502849,1536,1536,1536,1536,401
20230601,090400,51886913,1536,1536,1536,1536,4214
20230601,090300,45414209,1536,1525,1536,1525,2237
20230601,090200,41994899,1525,1523,1527,1523,1869
20230601,090100,39143130,1523,1533,1533,1523,17486
20230601,090000,12417067,1536,1534,1536,1533,8096