KissMeData/071950/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,225000,170974783,702,702,702,702,4040
20230601,224900,170974783,702,702,702,702,0
20230601,224800,170974783,702,702,702,702,0
20230601,224700,170974783,702,702,702,702,0
20230601,224600,170974783,702,702,702,702,0
20230601,224500,170974783,702,702,702,702,0
20230601,224400,170974783,702,702,702,702,0
20230601,224300,170974783,702,702,702,702,0
20230601,224200,170974783,702,702,702,702,0
20230601,224100,170974783,702,702,702,702,0
20230601,224000,170974783,702,702,702,702,0
20230601,223900,170974783,702,702,702,702,0
20230601,223800,170974783,702,702,702,702,0
20230601,223700,170974783,702,702,702,702,0
20230601,223600,170974783,702,702,702,702,0
20230601,223500,170974783,702,702,702,702,0
20230601,223400,170974783,702,702,702,702,0
20230601,223300,170974783,702,702,702,702,0
20230601,223200,170974783,702,702,702,702,0
20230601,223100,170974783,702,702,702,702,0
20230601,223000,170974783,702,702,702,702,0
20230601,222900,170974783,702,702,702,702,0
20230601,222800,170974783,702,702,702,702,0
20230601,222700,170974783,702,702,702,702,0
20230601,222600,170974783,702,702,702,702,0
20230601,222500,170974783,702,702,702,702,0
20230601,222400,170974783,702,702,702,702,0
20230601,222300,170974783,702,702,702,702,0
20230601,222200,170974783,702,702,702,702,0
20230601,222100,170974783,702,702,702,702,0
20230601,222000,170974783,702,702,702,702,4040
20230601,221900,170974783,702,702,702,702,0
20230601,221800,170974783,702,702,702,702,0
20230601,221700,170974783,702,702,702,702,0
20230601,221600,170974783,702,702,702,702,0
20230601,221500,170974783,702,702,702,702,0
20230601,221400,170974783,702,702,702,702,0
20230601,221300,170974783,702,702,702,702,0
20230601,221200,170974783,702,702,702,702,0
20230601,221100,170974783,702,702,702,702,0
20230601,221000,170974783,702,702,702,702,0
20230601,220900,170974783,702,702,702,702,0
20230601,220800,170974783,702,702,702,702,0
20230601,220700,170974783,702,702,702,702,0
20230601,220600,170974783,702,702,702,702,0
20230601,220500,170974783,702,702,702,702,0
20230601,220400,170974783,702,702,702,702,0
20230601,220300,170974783,702,702,702,702,0
20230601,220200,170974783,702,702,702,702,0
20230601,220100,170974783,702,702,702,702,0
20230601,220000,170974783,702,702,702,702,0
20230601,215900,170974783,702,702,702,702,0
20230601,215800,170974783,702,702,702,702,0
20230601,215700,170974783,702,702,702,702,0
20230601,215600,170974783,702,702,702,702,0
20230601,215500,170974783,702,702,702,702,0
20230601,215400,170974783,702,702,702,702,0
20230601,215300,170974783,702,702,702,702,0
20230601,215200,170974783,702,702,702,702,0
20230601,215100,170974783,702,702,702,702,0
20230601,215000,170974783,702,702,702,702,4040
20230601,214900,170974783,702,702,702,702,0
20230601,214800,170974783,702,702,702,702,0
20230601,214700,170974783,702,702,702,702,0
20230601,214600,170974783,702,702,702,702,0
20230601,214500,170974783,702,702,702,702,0
20230601,214400,170974783,702,702,702,702,0
20230601,214300,170974783,702,702,702,702,0
20230601,214200,170974783,702,702,702,702,0
20230601,214100,170974783,702,702,702,702,0
20230601,214000,170974783,702,702,702,702,0
20230601,213900,170974783,702,702,702,702,0
20230601,213800,170974783,702,702,702,702,0
20230601,213700,170974783,702,702,702,702,0
20230601,213600,170974783,702,702,702,702,0
20230601,213500,170974783,702,702,702,702,0
20230601,213400,170974783,702,702,702,702,0
20230601,213300,170974783,702,702,702,702,0
20230601,213200,170974783,702,702,702,702,0
20230601,213100,170974783,702,702,702,702,0
20230601,213000,170974783,702,702,702,702,0
20230601,212900,170974783,702,702,702,702,0
20230601,212800,170974783,702,702,702,702,0
20230601,212700,170974783,702,702,702,702,0
20230601,212600,170974783,702,702,702,702,0
20230601,212500,170974783,702,702,702,702,0
20230601,212400,170974783,702,702,702,702,0
20230601,212300,170974783,702,702,702,702,0
20230601,212200,170974783,702,702,702,702,0
20230601,212100,170974783,702,702,702,702,0
20230601,212000,170974783,702,702,702,702,4040
20230601,211900,170974783,702,702,702,702,0
20230601,211800,170974783,702,702,702,702,0
20230601,211700,170974783,702,702,702,702,0
20230601,211600,170974783,702,702,702,702,0
20230601,211500,170974783,702,702,702,702,0
20230601,211400,170974783,702,702,702,702,0
20230601,211300,170974783,702,702,702,702,0
20230601,211200,170974783,702,702,702,702,0
20230601,211100,170974783,702,702,702,702,0
20230601,211000,170974783,702,702,702,702,0
20230601,210900,170974783,702,702,702,702,0
20230601,210800,170974783,702,702,702,702,0
20230601,210700,170974783,702,702,702,702,0
20230601,210600,170974783,702,702,702,702,0
20230601,210500,170974783,702,702,702,702,0
20230601,210400,170974783,702,702,702,702,0
20230601,210300,170974783,702,702,702,702,0
20230601,210200,170974783,702,702,702,702,0
20230601,210100,170974783,702,702,702,702,0
20230601,210000,170974783,702,702,702,702,0
20230601,205900,170974783,702,702,702,702,0
20230601,205800,170974783,702,702,702,702,0
20230601,205700,170974783,702,702,702,702,0
20230601,205600,170974783,702,702,702,702,0
20230601,205500,170974783,702,702,702,702,0
20230601,205400,170974783,702,702,702,702,0
20230601,205300,170974783,702,702,702,702,0
20230601,205200,170974783,702,702,702,702,0
20230601,205100,170974783,702,702,702,702,0
20230601,205000,170974783,702,702,702,702,4040
20230601,204900,170974783,702,702,702,702,0
20230601,204800,170974783,702,702,702,702,0
20230601,204700,170974783,702,702,702,702,0
20230601,204600,170974783,702,702,702,702,0
20230601,204500,170974783,702,702,702,702,0
20230601,204400,170974783,702,702,702,702,0
20230601,204300,170974783,702,702,702,702,0
20230601,204200,170974783,702,702,702,702,0
20230601,204100,170974783,702,702,702,702,0
20230601,204000,170974783,702,702,702,702,0
20230601,203900,170974783,702,702,702,702,0
20230601,203800,170974783,702,702,702,702,0
20230601,203700,170974783,702,702,702,702,0
20230601,203600,170974783,702,702,702,702,0
20230601,203500,170974783,702,702,702,702,0
20230601,203400,170974783,702,702,702,702,0
20230601,203300,170974783,702,702,702,702,0
20230601,203200,170974783,702,702,702,702,0
20230601,203100,170974783,702,702,702,702,0
20230601,203000,170974783,702,702,702,702,0
20230601,202900,170974783,702,702,702,702,0
20230601,202800,170974783,702,702,702,702,0
20230601,202700,170974783,702,702,702,702,0
20230601,202600,170974783,702,702,702,702,0
20230601,202500,170974783,702,702,702,702,0
20230601,202400,170974783,702,702,702,702,0
20230601,202300,170974783,702,702,702,702,0
20230601,202200,170974783,702,702,702,702,0
20230601,202100,170974783,702,702,702,702,0
20230601,202000,170974783,702,702,702,702,4040
20230601,201900,170974783,702,702,702,702,0
20230601,201800,170974783,702,702,702,702,0
20230601,201700,170974783,702,702,702,702,0
20230601,201600,170974783,702,702,702,702,0
20230601,201500,170974783,702,702,702,702,0
20230601,201400,170974783,702,702,702,702,0
20230601,201300,170974783,702,702,702,702,0
20230601,201200,170974783,702,702,702,702,0
20230601,201100,170974783,702,702,702,702,0
20230601,201000,170974783,702,702,702,702,0
20230601,200900,170974783,702,702,702,702,0
20230601,200800,170974783,702,702,702,702,0
20230601,200700,170974783,702,702,702,702,0
20230601,200600,170974783,702,702,702,702,0
20230601,200500,170974783,702,702,702,702,0
20230601,200400,170974783,702,702,702,702,0
20230601,200300,170974783,702,702,702,702,0
20230601,200200,170974783,702,702,702,702,0
20230601,200100,170974783,702,702,702,702,0
20230601,200000,170974783,702,702,702,702,0
20230601,195900,170974783,702,702,702,702,0
20230601,195800,170974783,702,702,702,702,0
20230601,195700,170974783,702,702,702,702,0
20230601,195600,170974783,702,702,702,702,0
20230601,195500,170974783,702,702,702,702,0
20230601,195400,170974783,702,702,702,702,0
20230601,195300,170974783,702,702,702,702,0
20230601,195200,170974783,702,702,702,702,0
20230601,195100,170974783,702,702,702,702,0
20230601,195000,170974783,702,702,702,702,4040
20230601,194900,170974783,702,702,702,702,0
20230601,194800,170974783,702,702,702,702,0
20230601,194700,170974783,702,702,702,702,0
20230601,194600,170974783,702,702,702,702,0
20230601,194500,170974783,702,702,702,702,0
20230601,194400,170974783,702,702,702,702,0
20230601,194300,170974783,702,702,702,702,0
20230601,194200,170974783,702,702,702,702,0
20230601,194100,170974783,702,702,702,702,0
20230601,194000,170974783,702,702,702,702,0
20230601,193900,170974783,702,702,702,702,0
20230601,193800,170974783,702,702,702,702,0
20230601,193700,170974783,702,702,702,702,0
20230601,193600,170974783,702,702,702,702,0
20230601,193500,170974783,702,702,702,702,0
20230601,193400,170974783,702,702,702,702,0
20230601,193300,170974783,702,702,702,702,0
20230601,193200,170974783,702,702,702,702,0
20230601,193100,170974783,702,702,702,702,0
20230601,193000,170974783,702,702,702,702,0
20230601,192900,170974783,702,702,702,702,0
20230601,192800,170974783,702,702,702,702,0
20230601,192700,170974783,702,702,702,702,0
20230601,192600,170974783,702,702,702,702,0
20230601,192500,170974783,702,702,702,702,0
20230601,192400,170974783,702,702,702,702,0
20230601,192300,170974783,702,702,702,702,0
20230601,192200,170974783,702,702,702,702,0
20230601,192100,170974783,702,702,702,702,0
20230601,192000,170974783,702,702,702,702,4040
20230601,191900,170974783,702,702,702,702,0
20230601,191800,170974783,702,702,702,702,0
20230601,191700,170974783,702,702,702,702,0
20230601,191600,170974783,702,702,702,702,0
20230601,191500,170974783,702,702,702,702,0
20230601,191400,170974783,702,702,702,702,0
20230601,191300,170974783,702,702,702,702,0
20230601,191200,170974783,702,702,702,702,0
20230601,191100,170974783,702,702,702,702,0
20230601,191000,170974783,702,702,702,702,0
20230601,190900,170974783,702,702,702,702,0
20230601,190800,170974783,702,702,702,702,0
20230601,190700,170974783,702,702,702,702,0
20230601,190600,170974783,702,702,702,702,0
20230601,190500,170974783,702,702,702,702,0
20230601,190400,170974783,702,702,702,702,0
20230601,190300,170974783,702,702,702,702,0
20230601,190200,170974783,702,702,702,702,0
20230601,190100,170974783,702,702,702,702,0
20230601,190000,170974783,702,702,702,702,0
20230601,185900,170974783,702,702,702,702,0
20230601,185800,170974783,702,702,702,702,0
20230601,185700,170974783,702,702,702,702,0
20230601,185600,170974783,702,702,702,702,0
20230601,185500,170974783,702,702,702,702,0
20230601,185400,170974783,702,702,702,702,0
20230601,185300,170974783,702,702,702,702,0
20230601,185200,170974783,702,702,702,702,0
20230601,185100,170974783,702,702,702,702,0
20230601,185000,170974783,702,702,702,702,4040
20230601,184900,170974783,702,702,702,702,0
20230601,184800,170974783,702,702,702,702,0
20230601,184700,170974783,702,702,702,702,0
20230601,184600,170974783,702,702,702,702,0
20230601,184500,170974783,702,702,702,702,0
20230601,184400,170974783,702,702,702,702,0
20230601,184300,170974783,702,702,702,702,0
20230601,184200,170974783,702,702,702,702,0
20230601,184100,170974783,702,702,702,702,0
20230601,184000,170974783,702,702,702,702,0
20230601,183900,170974783,702,702,702,702,0
20230601,183800,170974783,702,702,702,702,0
20230601,183700,170974783,702,702,702,702,0
20230601,183600,170974783,702,702,702,702,0
20230601,183500,170974783,702,702,702,702,0
20230601,183400,170974783,702,702,702,702,0
20230601,183300,170974783,702,702,702,702,0
20230601,183200,170974783,702,702,702,702,0
20230601,183100,170974783,702,702,702,702,0
20230601,183000,170974783,702,702,702,702,0
20230601,182900,170974783,702,702,702,702,0
20230601,182800,170974783,702,702,702,702,0
20230601,182700,170974783,702,702,702,702,0
20230601,182600,170974783,702,702,702,702,0
20230601,182500,170974783,702,702,702,702,0
20230601,182400,170974783,702,702,702,702,0
20230601,182300,170974783,702,702,702,702,0
20230601,182200,170974783,702,702,702,702,0
20230601,182100,170974783,702,702,702,702,0
20230601,182000,170974783,702,702,702,702,4040
20230601,181900,170974783,702,702,702,702,0
20230601,181800,170974783,702,702,702,702,0
20230601,181700,170974783,702,702,702,702,0
20230601,181600,170974783,702,702,702,702,0
20230601,181500,170974783,702,702,702,702,0
20230601,181400,170974783,702,702,702,702,0
20230601,181300,170974783,702,702,702,702,0
20230601,181200,170974783,702,702,702,702,0
20230601,181100,170974783,702,702,702,702,0
20230601,181000,170974783,702,702,702,702,0
20230601,180900,170974783,702,702,702,702,0
20230601,180800,170974783,702,702,702,702,0
20230601,180700,170974783,702,702,702,702,0
20230601,180600,170974783,702,702,702,702,0
20230601,180500,170974783,702,702,702,702,0
20230601,180400,170974783,702,702,702,702,0
20230601,180300,170974783,702,702,702,702,0
20230601,180200,170974783,702,702,702,702,0
20230601,180100,170974783,702,702,702,702,0
20230601,180000,170974783,702,702,702,702,0
20230601,175900,170974783,702,702,702,702,0
20230601,175800,170974783,702,702,702,702,0
20230601,175700,170974783,702,702,702,702,0
20230601,175600,170974783,702,702,702,702,0
20230601,175500,170974783,702,702,702,702,0
20230601,175400,170974783,702,702,702,702,0
20230601,175300,170974783,702,702,702,702,0
20230601,175200,170974783,702,702,702,702,0
20230601,175100,170974783,702,702,702,702,0
20230601,175000,170974783,702,702,702,702,4040
20230601,174900,170974783,702,702,702,702,0
20230601,174800,170974783,702,702,702,702,0
20230601,174700,170974783,702,702,702,702,0
20230601,174600,170974783,702,702,702,702,0
20230601,174500,170974783,702,702,702,702,0
20230601,174400,170974783,702,702,702,702,0
20230601,174300,170974783,702,702,702,702,0
20230601,174200,170974783,702,702,702,702,0
20230601,174100,170974783,702,702,702,702,0
20230601,174000,170974783,702,702,702,702,0
20230601,173900,170974783,702,702,702,702,0
20230601,173800,170974783,702,702,702,702,0
20230601,173700,170974783,702,702,702,702,0
20230601,173600,170974783,702,702,702,702,0
20230601,173500,170974783,702,702,702,702,0
20230601,173400,170974783,702,702,702,702,0
20230601,173300,170974783,702,702,702,702,0
20230601,173200,170974783,702,702,702,702,0
20230601,173100,170974783,702,702,702,702,0
20230601,173000,170974783,702,702,702,702,0
20230601,172900,170974783,702,702,702,702,0
20230601,172800,170974783,702,702,702,702,0
20230601,172700,170974783,702,702,702,702,0
20230601,172600,170974783,702,702,702,702,0
20230601,172500,170974783,702,702,702,702,0
20230601,172400,170974783,702,702,702,702,0
20230601,172300,170974783,702,702,702,702,0
20230601,172200,170974783,702,702,702,702,0
20230601,172100,170974783,702,702,702,702,0
20230601,172000,170974783,702,702,702,702,4040
20230601,171900,170974783,702,702,702,702,0
20230601,171800,170974783,702,702,702,702,0
20230601,171700,170974783,702,702,702,702,0
20230601,171600,170974783,702,702,702,702,0
20230601,171500,170974783,702,702,702,702,0
20230601,171400,170974783,702,702,702,702,0
20230601,171300,170974783,702,702,702,702,0
20230601,171200,170974783,702,702,702,702,0
20230601,171100,170974783,702,702,702,702,0
20230601,171000,170974783,702,702,702,702,0
20230601,170900,170974783,702,702,702,702,0
20230601,170800,170974783,702,702,702,702,0
20230601,170700,170974783,702,702,702,702,0
20230601,170600,170974783,702,702,702,702,0
20230601,170500,170974783,702,702,702,702,0
20230601,170400,170974783,702,702,702,702,0
20230601,170300,170974783,702,702,702,702,0
20230601,170200,170974783,702,702,702,702,0
20230601,170100,170974783,702,702,702,702,0
20230601,170000,170974783,702,702,702,702,0
20230601,165900,170974783,702,702,702,702,0
20230601,165800,170974783,702,702,702,702,0
20230601,165700,170974783,702,702,702,702,0
20230601,165600,170974783,702,702,702,702,0
20230601,165500,170974783,702,702,702,702,0
20230601,165400,170974783,702,702,702,702,0
20230601,165300,170974783,702,702,702,702,0
20230601,165200,170974783,702,702,702,702,0
20230601,165100,170974783,702,702,702,702,0
20230601,165000,170974783,702,702,702,702,4040
20230601,164900,170974783,702,702,702,702,0
20230601,164800,170974783,702,702,702,702,0
20230601,164700,170974783,702,702,702,702,0
20230601,164600,170974783,702,702,702,702,0
20230601,164500,170974783,702,702,702,702,0
20230601,164400,170974783,702,702,702,702,0
20230601,164300,170974783,702,702,702,702,0
20230601,164200,170974783,702,702,702,702,0
20230601,164100,170974783,702,702,702,702,0
20230601,164000,170974783,702,702,702,702,0
20230601,163900,170974783,702,702,702,702,0
20230601,163800,170974783,702,702,702,702,0
20230601,163700,170974783,702,702,702,702,0
20230601,163600,170974783,702,702,702,702,0
20230601,163500,170974783,702,702,702,702,0
20230601,163400,170974783,702,702,702,702,0
20230601,163300,170974783,702,702,702,702,0
20230601,163200,170974783,702,702,702,702,0
20230601,163100,170974783,702,702,702,702,0
20230601,163000,170974783,702,702,702,702,0
20230601,162900,170974783,702,702,702,702,0
20230601,162800,170974783,702,702,702,702,0
20230601,162700,170974783,702,702,702,702,0
20230601,162600,170974783,702,702,702,702,0
20230601,162500,170974783,702,702,702,702,0
20230601,162400,170974783,702,702,702,702,0
20230601,162300,170974783,702,702,702,702,0
20230601,162200,170974783,702,702,702,702,0
20230601,162100,170974783,702,702,702,702,0
20230601,162000,170974783,702,702,702,702,4040
20230601,161900,170974783,702,702,702,702,0
20230601,161800,170974783,702,702,702,702,0
20230601,161700,170974783,702,702,702,702,0
20230601,161600,170974783,702,702,702,702,0
20230601,161500,170974783,702,702,702,702,0
20230601,161400,170974783,702,702,702,702,0
20230601,161300,170974783,702,702,702,702,0
20230601,161200,170974783,702,702,702,702,0
20230601,161100,170974783,702,702,702,702,0
20230601,161000,170974783,702,702,702,702,0
20230601,160900,170974783,702,702,702,702,0
20230601,160800,170974783,702,702,702,702,0
20230601,160700,170974783,702,702,702,702,0
20230601,160600,170974783,702,702,702,702,0
20230601,160500,170974783,702,702,702,702,0
20230601,160400,170974783,702,702,702,702,0
20230601,160300,170974783,702,702,702,702,0
20230601,160200,170974783,702,702,702,702,0
20230601,160100,170974783,702,702,702,702,0
20230601,160000,170974783,702,702,702,702,0
20230601,155900,170974783,702,702,702,702,0
20230601,155800,170974783,702,702,702,702,0
20230601,155700,170974783,702,702,702,702,0
20230601,155600,170974783,702,702,702,702,0
20230601,155500,170974783,702,702,702,702,0
20230601,155400,170974783,702,702,702,702,0
20230601,155300,170974783,702,702,702,702,0
20230601,155200,170974783,702,702,702,702,0
20230601,155100,170974783,702,702,702,702,0
20230601,155000,170974783,702,702,702,702,4040
20230601,154900,170974783,702,702,702,702,0
20230601,154800,170974783,702,702,702,702,0
20230601,154700,170974783,702,702,702,702,0
20230601,154600,170974783,702,702,702,702,0
20230601,154500,170974783,702,702,702,702,0
20230601,154400,170974783,702,702,702,702,0
20230601,154300,170974783,702,702,702,702,0
20230601,154200,170974783,702,702,702,702,0
20230601,154100,170974783,702,702,702,702,0
20230601,154000,170974783,702,702,702,702,0
20230601,153900,170974783,702,702,702,702,0
20230601,153800,170974783,702,702,702,702,0
20230601,153700,170974783,702,702,702,702,0
20230601,153600,170974783,702,702,702,702,0
20230601,153500,170974783,702,702,702,702,0
20230601,153400,170974783,702,702,702,702,0
20230601,153300,170974783,702,702,702,702,0
20230601,153200,170974783,702,702,702,702,0
20230601,153100,170974783,702,702,702,702,0
20230601,153000,170974783,702,702,702,702,4040
20230601,152900,168138703,702,702,702,702,0
20230601,152800,168138703,702,702,702,702,0
20230601,152700,168138703,702,702,702,702,0
20230601,152600,168138703,702,702,702,702,0
20230601,152500,168138703,702,702,702,702,0
20230601,152400,168138703,702,702,702,702,0
20230601,152300,168138703,702,702,702,702,0
20230601,152200,168138703,702,702,702,702,0
20230601,152100,168138703,702,702,702,702,0
20230601,152000,168138703,702,702,702,702,0
20230601,151900,168138703,702,702,702,702,0
20230601,151800,168138703,702,702,702,702,1
20230601,151700,168138001,701,702,702,701,613
20230601,151600,167708276,701,701,701,701,1009
20230601,151500,167000967,702,701,702,701,455
20230601,151400,166681995,702,702,702,702,0
20230601,151300,166681995,702,702,702,702,0
20230601,151200,166681995,702,702,702,702,2
20230601,151100,166680591,702,702,702,702,0
20230601,151000,166680591,702,702,702,702,5
20230601,150900,166677081,701,701,701,701,131
20230601,150800,166585250,701,701,701,701,10
20230601,150700,166578240,701,701,701,701,6
20230601,150600,166574034,701,701,701,701,1
20230601,150500,166573333,700,701,701,700,2
20230601,150400,166571932,701,700,701,700,5969
20230601,150300,162393631,700,700,700,700,4032
20230601,150200,159571231,701,703,703,701,3458
20230601,150100,157146889,703,703,703,703,0
20230601,150000,157146889,703,703,703,703,0
20230601,145900,157146889,703,703,703,703,1
20230601,145800,157146186,701,701,701,701,0
20230601,145700,157146186,701,701,701,701,0
20230601,145600,157146186,701,701,701,701,100
20230601,145500,157076086,701,702,702,701,1176
20230601,145400,156250706,703,703,703,703,1
20230601,145300,156250003,702,702,702,702,0
20230601,145200,156250003,702,702,702,702,0
20230601,145100,156250003,702,702,702,702,0
20230601,145000,156250003,702,702,702,702,988
20230601,144900,155556427,702,702,702,702,0
20230601,144800,155556427,702,702,702,702,0
20230601,144700,155556427,702,702,702,702,12
20230601,144600,155548003,702,702,702,702,0
20230601,144500,155548003,702,702,702,702,972
20230601,144400,154865659,702,702,702,702,0
20230601,144300,154865659,702,702,702,702,0
20230601,144200,154865659,702,702,702,702,28
20230601,144100,154846003,703,703,703,703,0
20230601,144000,154846003,703,703,703,703,0
20230601,143900,154846003,703,703,703,703,0
20230601,143800,154846003,703,702,703,702,4
20230601,143700,154843192,702,702,702,702,0
20230601,143600,154843192,702,702,702,702,0
20230601,143500,154843192,702,702,702,702,299
20230601,143400,154633294,702,702,702,702,701
20230601,143300,154141192,702,703,703,702,53
20230601,143200,154103934,703,703,703,703,0
20230601,143100,154103934,703,703,703,703,0
20230601,143000,154103934,703,703,703,703,0
20230601,142900,154103934,703,703,703,703,0
20230601,142800,154103934,703,703,703,703,750
20230601,142700,153576684,702,702,702,702,1000
20230601,142600,152874684,703,703,703,703,0
20230601,142500,152874684,703,703,703,703,0
20230601,142400,152874684,703,703,703,703,0
20230601,142300,152874684,703,703,703,703,0
20230601,142200,152874684,703,703,703,703,0
20230601,142100,152874684,703,703,703,703,0
20230601,142000,152874684,703,703,703,703,0
20230601,141900,152874684,703,703,703,703,0
20230601,141800,152874684,703,703,703,703,0
20230601,141700,152874684,703,703,703,703,0
20230601,141600,152874684,703,703,703,703,0
20230601,141500,152874684,703,703,703,703,0
20230601,141400,152874684,703,703,703,703,0
20230601,141300,152874684,703,703,703,703,20
20230601,141200,152860624,703,703,703,703,13
20230601,141100,152851485,703,703,703,703,0
20230601,141000,152851485,703,703,703,703,0
20230601,140900,152851485,703,703,703,703,0
20230601,140800,152851485,703,703,703,703,0
20230601,140700,152851485,703,703,703,703,0
20230601,140600,152851485,703,703,703,703,0
20230601,140500,152851485,703,703,703,703,0
20230601,140400,152851485,703,703,703,703,0
20230601,140300,152851485,703,703,703,703,0
20230601,140200,152851485,703,703,703,703,0
20230601,140100,152851485,703,703,703,703,0
20230601,140000,152851485,703,702,703,702,199
20230601,135900,152711687,702,702,702,702,200
20230601,135800,152571287,699,699,699,699,0
20230601,135700,152571287,699,699,699,699,0
20230601,135600,152571287,699,701,701,699,1414
20230601,135500,151581094,702,702,702,702,0
20230601,135400,151581094,702,702,702,702,0
20230601,135300,151581094,702,702,702,702,0
20230601,135200,151581094,702,702,702,702,0
20230601,135100,151581094,702,702,702,702,0
20230601,135000,151581094,702,702,702,702,1
20230601,134900,151580392,702,702,702,702,1
20230601,134800,151579690,702,702,702,702,50
20230601,134700,151544590,702,702,702,702,0
20230601,134600,151544590,702,702,702,702,0
20230601,134500,151544590,702,702,702,702,0
20230601,134400,151544590,702,702,702,702,3255
20230601,134300,149259580,700,700,700,700,0
20230601,134200,149259580,700,700,700,700,0
20230601,134100,149259580,700,701,701,700,4764
20230601,134000,145924779,700,700,700,700,0
20230601,133900,145924779,700,700,700,700,0
20230601,133800,145924779,700,700,700,700,0
20230601,133700,145924779,700,700,700,700,0
20230601,133600,145924779,700,700,700,700,0
20230601,133500,145924779,700,700,700,700,0
20230601,133400,145924779,700,700,700,700,0
20230601,133300,145924779,700,700,700,700,374
20230601,133200,145662979,699,699,699,699,0
20230601,133100,145662979,699,699,699,699,0
20230601,133000,145662979,699,699,699,699,0
20230601,132900,145662979,699,699,699,699,0
20230601,132800,145662979,699,701,701,699,5407
20230601,132700,141878101,700,701,701,700,1020
20230601,132600,141164099,700,700,700,700,0
20230601,132500,141164099,700,700,700,700,0
20230601,132400,141164099,700,700,700,700,0
20230601,132300,141164099,700,700,700,700,0
20230601,132200,141164099,700,701,701,700,707
20230601,132100,140668542,702,702,702,702,0
20230601,132000,140668542,702,702,702,702,0
20230601,131900,140668542,702,702,702,702,0
20230601,131800,140668542,702,702,702,702,0
20230601,131700,140668542,702,702,702,702,0
20230601,131600,140668542,702,702,702,702,102
20230601,131500,140596938,702,701,702,701,1450
20230601,131400,139579338,702,702,702,702,0
20230601,131300,139579338,702,702,702,702,1
20230601,131200,139578636,702,702,702,702,3
20230601,131100,139576530,702,702,702,702,15
20230601,131000,139566000,702,702,702,702,75
20230601,130900,139513350,702,702,702,702,0
20230601,130800,139513350,702,701,702,701,10
20230601,130700,139506332,702,702,702,702,0
20230601,130600,139506332,702,701,702,701,1206
20230601,130500,138660919,702,702,702,702,0
20230601,130400,138660919,702,702,702,702,0
20230601,130300,138660919,702,701,702,701,53
20230601,130200,138623765,702,702,702,702,0
20230601,130100,138623765,702,701,702,701,151
20230601,130000,138517911,702,702,702,702,27
20230601,125900,138498957,702,702,702,702,0
20230601,125800,138498957,702,702,702,702,0
20230601,125700,138498957,702,702,702,702,0
20230601,125600,138498957,702,702,702,702,2
20230601,125500,138497553,701,701,701,701,0
20230601,125400,138497553,701,701,701,701,750
20230601,125300,137971803,700,700,700,700,0
20230601,125200,137971803,700,700,700,700,0
20230601,125100,137971803,700,701,701,700,158
20230601,125000,137861198,701,701,701,701,0
20230601,124900,137861198,701,701,701,701,0
20230601,124800,137861198,701,701,701,701,9633
20230601,124700,131108465,700,700,700,700,0
20230601,124600,131108465,700,700,700,700,0
20230601,124500,131108465,700,701,701,700,611
20230601,124400,130680398,700,700,700,700,8377
20230601,124300,124816498,700,700,700,700,55
20230601,124200,124777998,700,700,700,700,1568
20230601,124100,123680398,700,701,701,700,10000
20230601,124000,116677767,701,701,701,701,455
20230601,123900,116358812,701,701,701,701,52
20230601,123800,116322360,701,701,701,701,0
20230601,123700,116322360,701,701,701,701,0
20230601,123600,116322360,701,701,701,701,0
20230601,123500,116322360,701,701,701,701,0
20230601,123400,116322360,701,703,703,701,3412
20230601,123300,113928404,704,704,704,704,76
20230601,123200,113874900,704,703,704,703,15
20230601,123100,113864341,703,703,703,703,0
20230601,123000,113864341,703,704,704,703,79
20230601,122900,113808726,704,704,704,704,6
20230601,122800,113804502,702,702,702,702,0
20230601,122700,113804502,702,702,702,702,52
20230601,122600,113767998,704,704,704,704,5
20230601,122500,113764478,702,702,702,702,0
20230601,122400,113764478,702,704,704,702,401
20230601,122300,113482424,704,704,704,704,0
20230601,122200,113482424,704,704,704,704,0
20230601,122100,113482424,704,704,704,704,3
20230601,122000,113480312,702,702,702,702,1025
20230601,121900,112760762,702,702,702,702,0
20230601,121800,112760762,702,702,702,702,0
20230601,121700,112760762,702,702,702,702,0
20230601,121600,112760762,702,702,702,702,24
20230601,121500,112743914,702,703,703,702,1148
20230601,121400,111937987,704,704,704,704,0
20230601,121300,111937987,704,704,704,704,0
20230601,121200,111937987,704,704,704,704,0
20230601,121100,111937987,704,704,704,704,0
20230601,121000,111937987,704,704,704,704,0
20230601,120900,111937987,704,704,704,704,1
20230601,120800,111937283,703,703,703,703,0
20230601,120700,111937283,703,703,703,703,0
20230601,120600,111937283,703,704,704,703,559
20230601,120500,111544106,704,704,704,704,0
20230601,120400,111544106,704,704,704,704,200
20230601,120300,111403306,702,704,704,702,52
20230601,120200,111366770,705,705,705,705,0
20230601,120100,111366770,705,705,705,705,0
20230601,120000,111366770,705,705,705,705,16
20230601,115900,111355490,704,705,705,704,745
20230601,115800,110830266,704,704,704,704,1616
20230601,115700,109692602,702,702,702,702,0
20230601,115600,109692602,702,702,702,702,0
20230601,115500,109692602,702,702,702,702,0
20230601,115400,109692602,702,702,702,702,2189
20230601,115300,108155924,702,702,702,702,0
20230601,115200,108155924,702,702,702,702,0
20230601,115100,108155924,702,702,702,702,52
20230601,115000,108119420,704,704,704,704,0
20230601,114900,108119420,704,704,704,704,0
20230601,114800,108119420,704,704,704,704,0
20230601,114700,108119420,704,704,704,704,0
20230601,114600,108119420,704,704,704,704,4
20230601,114500,108116604,704,704,704,704,53
20230601,114400,108079292,704,704,704,704,71
20230601,114300,108029308,704,704,704,704,9
20230601,114200,108022972,704,704,704,704,2014
20230601,114100,106605116,704,704,704,704,0
20230601,114000,106605116,704,704,704,704,7
20230601,113900,106600188,702,702,702,702,53
20230601,113800,106562982,704,704,704,704,4215
20230601,113700,103595622,705,705,705,705,1
20230601,113600,103594917,704,704,704,704,1282
20230601,113500,102692389,705,705,705,705,1425
20230601,113400,101687764,704,704,704,704,1000
20230601,113300,100983764,704,704,704,704,31
20230601,113200,100961940,705,705,705,705,10
20230601,113100,100954890,704,704,704,704,1
20230601,113000,100954186,704,704,704,704,0
20230601,112900,100954186,704,704,704,704,1
20230601,112800,100953482,704,703,704,703,3782
20230601,112700,98291439,702,702,702,702,53
20230601,112600,98254233,703,703,703,703,1
20230601,112500,98253530,702,702,702,702,500
20230601,112400,97902530,703,703,703,703,4
20230601,112300,97899718,703,703,703,703,0
20230601,112200,97899718,703,703,703,703,10
20230601,112100,97892688,703,703,703,703,0
20230601,112000,97892688,703,703,703,703,1
20230601,111900,97891985,702,702,702,702,0
20230601,111800,97891985,702,702,702,702,0
20230601,111700,97891985,702,702,702,702,0
20230601,111600,97891985,702,702,702,702,0
20230601,111500,97891985,702,702,702,702,53
20230601,111400,97854779,703,703,703,703,3
20230601,111300,97852670,704,704,704,704,0
20230601,111200,97852670,704,704,704,704,0
20230601,111100,97852670,704,704,704,704,0
20230601,111000,97852670,704,704,704,704,0
20230601,110900,97852670,704,704,704,704,0
20230601,110800,97852670,704,704,704,704,0
20230601,110700,97852670,704,704,704,704,0
20230601,110600,97852670,704,704,704,704,0
20230601,110500,97852670,704,704,704,704,0
20230601,110400,97852670,704,704,704,704,336
20230601,110300,97616126,704,704,704,704,0
20230601,110200,97616126,704,704,704,704,0
20230601,110100,97616126,704,704,704,704,0
20230601,110000,97616126,704,704,704,704,387
20230601,105900,97343678,701,701,701,701,132
20230601,105800,97251146,699,699,699,699,0
20230601,105700,97251146,699,700,700,699,280
20230601,105600,97055425,700,700,700,700,2
20230601,105500,97054025,699,699,699,699,3243
20230601,105400,94787168,699,699,699,699,118
20230601,105300,94704686,699,699,699,699,1403
20230601,105200,93723989,700,700,700,700,17000
20230601,105100,81823989,701,701,701,701,627
20230601,105000,81384462,701,701,701,701,66
20230601,104900,81338196,701,701,701,701,1066
20230601,104800,80590930,701,701,701,701,99
20230601,104700,80521531,701,701,701,701,810
20230601,104600,79953721,701,701,701,701,0
20230601,104500,79953721,701,701,701,701,0
20230601,104400,79953721,701,701,701,701,800
20230601,104300,79392921,701,701,701,701,0
20230601,104200,79392921,701,701,701,701,0
20230601,104100,79392921,701,704,704,701,2948
20230601,104000,77326346,704,704,704,704,0
20230601,103900,77326346,704,704,704,704,0
20230601,103800,77326346,704,704,704,704,172
20230601,103700,77205258,704,704,704,704,55
20230601,103600,77166538,704,704,704,704,0
20230601,103500,77166538,704,704,704,704,0
20230601,103400,77166538,704,703,704,703,1189
20230601,103300,76329484,704,704,704,704,136
20230601,103200,76233740,704,704,704,704,1074
20230601,103100,75477644,703,703,703,703,1034
20230601,103000,74750742,700,700,700,700,0
20230601,102900,74750742,700,703,703,700,1402
20230601,102800,73765166,703,703,703,703,0
20230601,102700,73765166,703,703,703,703,27
20230601,102600,73746185,703,703,703,703,0
20230601,102500,73746185,703,703,703,703,0
20230601,102400,73746185,703,700,703,700,25143
20230601,102300,56145937,699,699,699,699,0
20230601,102200,56145937,699,699,699,699,0
20230601,102100,56145937,699,699,699,699,1300
20230601,102000,55237237,699,699,699,699,0
20230601,101900,55237237,699,699,699,699,1766
20230601,101800,54002803,700,700,700,700,0
20230601,101700,54002803,700,700,700,700,4881
20230601,101600,50586103,700,700,700,700,1
20230601,101500,50585403,701,699,701,699,1521
20230601,101400,49522222,699,699,699,699,1641
20230601,101300,48375163,699,699,699,699,0
20230601,101200,48375163,699,699,699,699,0
20230601,101100,48375163,699,699,699,699,2500
20230601,101000,46627663,699,699,699,699,0
20230601,100900,46627663,699,699,699,699,0
20230601,100800,46627663,699,699,699,699,339
20230601,100700,46390702,699,702,702,699,3794
20230601,100600,43738693,699,699,699,699,981
20230601,100500,43052974,699,699,699,699,120
20230601,100400,42969094,699,699,699,699,0
20230601,100300,42969094,699,699,699,699,7133
20230601,100200,37983127,699,699,699,699,0
20230601,100100,37983127,699,700,700,699,2800
20230601,100000,36024046,700,700,700,700,0
20230601,095900,36024046,700,701,701,700,2800
20230601,095800,34063846,700,700,700,700,0
20230601,095700,34063846,700,700,700,700,2000
20230601,095600,32663846,700,700,700,700,0
20230601,095500,32663846,700,700,700,700,1142
20230601,095400,31864446,700,700,700,700,0
20230601,095300,31864446,700,701,701,700,4000
20230601,095200,29063582,701,701,701,701,0
20230601,095100,29063582,701,701,701,701,0
20230601,095000,29063582,701,701,701,701,0
20230601,094900,29063582,701,701,701,701,0
20230601,094800,29063582,701,702,702,701,1200
20230601,094700,28222179,702,702,702,702,2
20230601,094600,28220775,702,702,702,702,1218
20230601,094500,27365739,703,703,703,703,68
20230601,094400,27317935,703,703,703,703,2
20230601,094300,27316529,703,703,703,703,0
20230601,094200,27316529,703,703,703,703,0
20230601,094100,27316529,703,703,703,703,2064
20230601,094000,25865537,706,706,706,706,0
20230601,093900,25865537,706,706,706,706,0
20230601,093800,25865537,706,706,706,706,0
20230601,093700,25865537,706,706,706,706,0
20230601,093600,25865537,706,706,706,706,0
20230601,093500,25865537,706,706,706,706,1
20230601,093400,25864831,707,707,707,707,0
20230601,093300,25864831,707,707,707,707,0
20230601,093200,25864831,707,704,707,704,1089
20230601,093100,25096721,701,703,703,701,1850
20230601,093000,23799151,703,703,703,703,55
20230601,092900,23760486,700,702,702,700,1517
20230601,092800,22697379,702,702,702,702,0
20230601,092700,22697379,702,702,702,702,0
20230601,092600,22697379,702,702,702,702,11
20230601,092500,22689657,702,702,702,702,0
20230601,092400,22689657,702,702,702,702,2
20230601,092300,22688253,702,702,702,702,2238
20230601,092200,21117177,702,702,702,702,1009
20230601,092100,20408859,701,701,701,701,0
20230601,092000,20408859,701,701,701,701,0
20230601,091900,20408859,701,701,701,701,616
20230601,091800,19977043,701,701,701,701,0
20230601,091700,19977043,701,700,702,700,639
20230601,091600,19529712,707,707,707,707,0
20230601,091500,19529712,707,707,707,707,0
20230601,091400,19529712,707,707,707,707,1
20230601,091300,19529005,707,704,707,704,6424
20230601,091200,14988349,697,705,705,697,13257
20230601,091100,5694703,706,706,706,706,0
20230601,091000,5694703,706,706,706,706,0
20230601,090900,5694703,706,706,706,706,0
20230601,090800,5694703,706,706,706,706,18
20230601,090700,5681995,706,706,706,706,0
20230601,090600,5681995,706,706,706,706,1
20230601,090500,5681289,706,706,706,705,116
20230601,090400,5599440,707,707,707,707,0
20230601,090300,5599440,707,707,707,707,0
20230601,090200,5599440,707,707,707,707,0
20230601,090100,5599440,707,707,707,707,0
20230601,090000,5599440,707,707,707,707,7920