KissMeData/082660/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,220800,1375801615,967,967,967,967,21750
20230601,220700,1375801615,967,967,967,967,0
20230601,220600,1375801615,967,967,967,967,0
20230601,220500,1375801615,967,967,967,967,0
20230601,220400,1375801615,967,967,967,967,0
20230601,220300,1375801615,967,967,967,967,0
20230601,220200,1375801615,967,967,967,967,0
20230601,220100,1375801615,967,967,967,967,0
20230601,220000,1375801615,967,967,967,967,0
20230601,215900,1375801615,967,967,967,967,0
20230601,215800,1375801615,967,967,967,967,0
20230601,215700,1375801615,967,967,967,967,0
20230601,215600,1375801615,967,967,967,967,0
20230601,215500,1375801615,967,967,967,967,0
20230601,215400,1375801615,967,967,967,967,0
20230601,215300,1375801615,967,967,967,967,0
20230601,215200,1375801615,967,967,967,967,0
20230601,215100,1375801615,967,967,967,967,0
20230601,215000,1375801615,967,967,967,967,0
20230601,214900,1375801615,967,967,967,967,0
20230601,214800,1375801615,967,967,967,967,0
20230601,214700,1375801615,967,967,967,967,0
20230601,214600,1375801615,967,967,967,967,0
20230601,214500,1375801615,967,967,967,967,0
20230601,214400,1375801615,967,967,967,967,0
20230601,214300,1375801615,967,967,967,967,0
20230601,214200,1375801615,967,967,967,967,0
20230601,214100,1375801615,967,967,967,967,0
20230601,214000,1375801615,967,967,967,967,0
20230601,213900,1375801615,967,967,967,967,0
20230601,213800,1375801615,967,967,967,967,21750
20230601,213700,1375801615,967,967,967,967,0
20230601,213600,1375801615,967,967,967,967,0
20230601,213500,1375801615,967,967,967,967,0
20230601,213400,1375801615,967,967,967,967,0
20230601,213300,1375801615,967,967,967,967,0
20230601,213200,1375801615,967,967,967,967,0
20230601,213100,1375801615,967,967,967,967,0
20230601,213000,1375801615,967,967,967,967,0
20230601,212900,1375801615,967,967,967,967,0
20230601,212800,1375801615,967,967,967,967,0
20230601,212700,1375801615,967,967,967,967,0
20230601,212600,1375801615,967,967,967,967,0
20230601,212500,1375801615,967,967,967,967,0
20230601,212400,1375801615,967,967,967,967,0
20230601,212300,1375801615,967,967,967,967,0
20230601,212200,1375801615,967,967,967,967,0
20230601,212100,1375801615,967,967,967,967,0
20230601,212000,1375801615,967,967,967,967,0
20230601,211900,1375801615,967,967,967,967,0
20230601,211800,1375801615,967,967,967,967,0
20230601,211700,1375801615,967,967,967,967,0
20230601,211600,1375801615,967,967,967,967,0
20230601,211500,1375801615,967,967,967,967,0
20230601,211400,1375801615,967,967,967,967,0
20230601,211300,1375801615,967,967,967,967,0
20230601,211200,1375801615,967,967,967,967,0
20230601,211100,1375801615,967,967,967,967,0
20230601,211000,1375801615,967,967,967,967,0
20230601,210900,1375801615,967,967,967,967,0
20230601,210800,1375801615,967,967,967,967,21750
20230601,210700,1375801615,967,967,967,967,0
20230601,210600,1375801615,967,967,967,967,0
20230601,210500,1375801615,967,967,967,967,0
20230601,210400,1375801615,967,967,967,967,0
20230601,210300,1375801615,967,967,967,967,0
20230601,210200,1375801615,967,967,967,967,0
20230601,210100,1375801615,967,967,967,967,0
20230601,210000,1375801615,967,967,967,967,0
20230601,205900,1375801615,967,967,967,967,0
20230601,205800,1375801615,967,967,967,967,0
20230601,205700,1375801615,967,967,967,967,0
20230601,205600,1375801615,967,967,967,967,0
20230601,205500,1375801615,967,967,967,967,0
20230601,205400,1375801615,967,967,967,967,0
20230601,205300,1375801615,967,967,967,967,0
20230601,205200,1375801615,967,967,967,967,0
20230601,205100,1375801615,967,967,967,967,0
20230601,205000,1375801615,967,967,967,967,0
20230601,204900,1375801615,967,967,967,967,0
20230601,204800,1375801615,967,967,967,967,0
20230601,204700,1375801615,967,967,967,967,0
20230601,204600,1375801615,967,967,967,967,0
20230601,204500,1375801615,967,967,967,967,0
20230601,204400,1375801615,967,967,967,967,0
20230601,204300,1375801615,967,967,967,967,0
20230601,204200,1375801615,967,967,967,967,0
20230601,204100,1375801615,967,967,967,967,0
20230601,204000,1375801615,967,967,967,967,0
20230601,203900,1375801615,967,967,967,967,0
20230601,203800,1375801615,967,967,967,967,21750
20230601,203700,1375801615,967,967,967,967,0
20230601,203600,1375801615,967,967,967,967,0
20230601,203500,1375801615,967,967,967,967,0
20230601,203400,1375801615,967,967,967,967,0
20230601,203300,1375801615,967,967,967,967,0
20230601,203200,1375801615,967,967,967,967,0
20230601,203100,1375801615,967,967,967,967,0
20230601,203000,1375801615,967,967,967,967,0
20230601,202900,1375801615,967,967,967,967,0
20230601,202800,1375801615,967,967,967,967,0
20230601,202700,1375801615,967,967,967,967,0
20230601,202600,1375801615,967,967,967,967,0
20230601,202500,1375801615,967,967,967,967,0
20230601,202400,1375801615,967,967,967,967,0
20230601,202300,1375801615,967,967,967,967,0
20230601,202200,1375801615,967,967,967,967,0
20230601,202100,1375801615,967,967,967,967,0
20230601,202000,1375801615,967,967,967,967,0
20230601,201900,1375801615,967,967,967,967,0
20230601,201800,1375801615,967,967,967,967,0
20230601,201700,1375801615,967,967,967,967,0
20230601,201600,1375801615,967,967,967,967,0
20230601,201500,1375801615,967,967,967,967,0
20230601,201400,1375801615,967,967,967,967,0
20230601,201300,1375801615,967,967,967,967,0
20230601,201200,1375801615,967,967,967,967,0
20230601,201100,1375801615,967,967,967,967,0
20230601,201000,1375801615,967,967,967,967,0
20230601,200900,1375801615,967,967,967,967,0
20230601,200800,1375801615,967,967,967,967,21750
20230601,200700,1375801615,967,967,967,967,0
20230601,200600,1375801615,967,967,967,967,0
20230601,200500,1375801615,967,967,967,967,0
20230601,200400,1375801615,967,967,967,967,0
20230601,200300,1375801615,967,967,967,967,0
20230601,200200,1375801615,967,967,967,967,0
20230601,200100,1375801615,967,967,967,967,0
20230601,200000,1375801615,967,967,967,967,0
20230601,195900,1375801615,967,967,967,967,0
20230601,195800,1375801615,967,967,967,967,0
20230601,195700,1375801615,967,967,967,967,0
20230601,195600,1375801615,967,967,967,967,0
20230601,195500,1375801615,967,967,967,967,0
20230601,195400,1375801615,967,967,967,967,0
20230601,195300,1375801615,967,967,967,967,0
20230601,195200,1375801615,967,967,967,967,0
20230601,195100,1375801615,967,967,967,967,0
20230601,195000,1375801615,967,967,967,967,0
20230601,194900,1375801615,967,967,967,967,0
20230601,194800,1375801615,967,967,967,967,0
20230601,194700,1375801615,967,967,967,967,0
20230601,194600,1375801615,967,967,967,967,0
20230601,194500,1375801615,967,967,967,967,0
20230601,194400,1375801615,967,967,967,967,0
20230601,194300,1375801615,967,967,967,967,0
20230601,194200,1375801615,967,967,967,967,0
20230601,194100,1375801615,967,967,967,967,0
20230601,194000,1375801615,967,967,967,967,0
20230601,193900,1375801615,967,967,967,967,0
20230601,193800,1375801615,967,967,967,967,21750
20230601,193700,1375801615,967,967,967,967,0
20230601,193600,1375801615,967,967,967,967,0
20230601,193500,1375801615,967,967,967,967,0
20230601,193400,1375801615,967,967,967,967,0
20230601,193300,1375801615,967,967,967,967,0
20230601,193200,1375801615,967,967,967,967,0
20230601,193100,1375801615,967,967,967,967,0
20230601,193000,1375801615,967,967,967,967,0
20230601,192900,1375801615,967,967,967,967,0
20230601,192800,1375801615,967,967,967,967,0
20230601,192700,1375801615,967,967,967,967,0
20230601,192600,1375801615,967,967,967,967,0
20230601,192500,1375801615,967,967,967,967,0
20230601,192400,1375801615,967,967,967,967,0
20230601,192300,1375801615,967,967,967,967,0
20230601,192200,1375801615,967,967,967,967,0
20230601,192100,1375801615,967,967,967,967,0
20230601,192000,1375801615,967,967,967,967,0
20230601,191900,1375801615,967,967,967,967,0
20230601,191800,1375801615,967,967,967,967,0
20230601,191700,1375801615,967,967,967,967,0
20230601,191600,1375801615,967,967,967,967,0
20230601,191500,1375801615,967,967,967,967,0
20230601,191400,1375801615,967,967,967,967,0
20230601,191300,1375801615,967,967,967,967,0
20230601,191200,1375801615,967,967,967,967,0
20230601,191100,1375801615,967,967,967,967,0
20230601,191000,1375801615,967,967,967,967,0
20230601,190900,1375801615,967,967,967,967,0
20230601,190800,1375801615,967,967,967,967,21750
20230601,190700,1375801615,967,967,967,967,0
20230601,190600,1375801615,967,967,967,967,0
20230601,190500,1375801615,967,967,967,967,0
20230601,190400,1375801615,967,967,967,967,0
20230601,190300,1375801615,967,967,967,967,0
20230601,190200,1375801615,967,967,967,967,0
20230601,190100,1375801615,967,967,967,967,0
20230601,190000,1375801615,967,967,967,967,0
20230601,185900,1375801615,967,967,967,967,0
20230601,185800,1375801615,967,967,967,967,0
20230601,185700,1375801615,967,967,967,967,0
20230601,185600,1375801615,967,967,967,967,0
20230601,185500,1375801615,967,967,967,967,0
20230601,185400,1375801615,967,967,967,967,0
20230601,185300,1375801615,967,967,967,967,0
20230601,185200,1375801615,967,967,967,967,0
20230601,185100,1375801615,967,967,967,967,0
20230601,185000,1375801615,967,967,967,967,0
20230601,184900,1375801615,967,967,967,967,0
20230601,184800,1375801615,967,967,967,967,0
20230601,184700,1375801615,967,967,967,967,0
20230601,184600,1375801615,967,967,967,967,0
20230601,184500,1375801615,967,967,967,967,0
20230601,184400,1375801615,967,967,967,967,0
20230601,184300,1375801615,967,967,967,967,0
20230601,184200,1375801615,967,967,967,967,0
20230601,184100,1375801615,967,967,967,967,0
20230601,184000,1375801615,967,967,967,967,0
20230601,183900,1375801615,967,967,967,967,0
20230601,183800,1375801615,967,967,967,967,21750
20230601,183700,1375801615,967,967,967,967,0
20230601,183600,1375801615,967,967,967,967,0
20230601,183500,1375801615,967,967,967,967,0
20230601,183400,1375801615,967,967,967,967,0
20230601,183300,1375801615,967,967,967,967,0
20230601,183200,1375801615,967,967,967,967,0
20230601,183100,1375801615,967,967,967,967,0
20230601,183000,1375801615,967,967,967,967,0
20230601,182900,1375801615,967,967,967,967,0
20230601,182800,1375801615,967,967,967,967,0
20230601,182700,1375801615,967,967,967,967,0
20230601,182600,1375801615,967,967,967,967,0
20230601,182500,1375801615,967,967,967,967,0
20230601,182400,1375801615,967,967,967,967,0
20230601,182300,1375801615,967,967,967,967,0
20230601,182200,1375801615,967,967,967,967,0
20230601,182100,1375801615,967,967,967,967,0
20230601,182000,1375801615,967,967,967,967,0
20230601,181900,1375801615,967,967,967,967,0
20230601,181800,1375801615,967,967,967,967,0
20230601,181700,1375801615,967,967,967,967,0
20230601,181600,1375801615,967,967,967,967,0
20230601,181500,1375801615,967,967,967,967,0
20230601,181400,1375801615,967,967,967,967,0
20230601,181300,1375801615,967,967,967,967,0
20230601,181200,1375801615,967,967,967,967,0
20230601,181100,1375801615,967,967,967,967,0
20230601,181000,1375801615,967,967,967,967,0
20230601,180900,1375801615,967,967,967,967,0
20230601,180800,1375801615,967,967,967,967,21750
20230601,180700,1375801615,967,967,967,967,0
20230601,180600,1375801615,967,967,967,967,0
20230601,180500,1375801615,967,967,967,967,0
20230601,180400,1375801615,967,967,967,967,0
20230601,180300,1375801615,967,967,967,967,0
20230601,180200,1375801615,967,967,967,967,0
20230601,180100,1375801615,967,967,967,967,0
20230601,180000,1375801615,967,967,967,967,0
20230601,175900,1375801615,967,967,967,967,0
20230601,175800,1375801615,967,967,967,967,0
20230601,175700,1375801615,967,967,967,967,0
20230601,175600,1375801615,967,967,967,967,0
20230601,175500,1375801615,967,967,967,967,0
20230601,175400,1375801615,967,967,967,967,0
20230601,175300,1375801615,967,967,967,967,0
20230601,175200,1375801615,967,967,967,967,0
20230601,175100,1375801615,967,967,967,967,0
20230601,175000,1375801615,967,967,967,967,0
20230601,174900,1375801615,967,967,967,967,0
20230601,174800,1375801615,967,967,967,967,0
20230601,174700,1375801615,967,967,967,967,0
20230601,174600,1375801615,967,967,967,967,0
20230601,174500,1375801615,967,967,967,967,0
20230601,174400,1375801615,967,967,967,967,0
20230601,174300,1375801615,967,967,967,967,0
20230601,174200,1375801615,967,967,967,967,0
20230601,174100,1375801615,967,967,967,967,0
20230601,174000,1375801615,967,967,967,967,0
20230601,173900,1375801615,967,967,967,967,0
20230601,173800,1375801615,967,967,967,967,21750
20230601,173700,1375801615,967,967,967,967,0
20230601,173600,1375801615,967,967,967,967,0
20230601,173500,1375801615,967,967,967,967,0
20230601,173400,1375801615,967,967,967,967,0
20230601,173300,1375801615,967,967,967,967,0
20230601,173200,1375801615,967,967,967,967,0
20230601,173100,1375801615,967,967,967,967,0
20230601,173000,1375801615,967,967,967,967,0
20230601,172900,1375801615,967,967,967,967,0
20230601,172800,1375801615,967,967,967,967,0
20230601,172700,1375801615,967,967,967,967,0
20230601,172600,1375801615,967,967,967,967,0
20230601,172500,1375801615,967,967,967,967,0
20230601,172400,1375801615,967,967,967,967,0
20230601,172300,1375801615,967,967,967,967,0
20230601,172200,1375801615,967,967,967,967,0
20230601,172100,1375801615,967,967,967,967,0
20230601,172000,1375801615,967,967,967,967,0
20230601,171900,1375801615,967,967,967,967,0
20230601,171800,1375801615,967,967,967,967,0
20230601,171700,1375801615,967,967,967,967,0
20230601,171600,1375801615,967,967,967,967,0
20230601,171500,1375801615,967,967,967,967,0
20230601,171400,1375801615,967,967,967,967,0
20230601,171300,1375801615,967,967,967,967,0
20230601,171200,1375801615,967,967,967,967,0
20230601,171100,1375801615,967,967,967,967,0
20230601,171000,1375801615,967,967,967,967,0
20230601,170900,1375801615,967,967,967,967,0
20230601,170800,1375801615,967,967,967,967,21750
20230601,170700,1375801615,967,967,967,967,0
20230601,170600,1375801615,967,967,967,967,0
20230601,170500,1375801615,967,967,967,967,0
20230601,170400,1375801615,967,967,967,967,0
20230601,170300,1375801615,967,967,967,967,0
20230601,170200,1375801615,967,967,967,967,0
20230601,170100,1375801615,967,967,967,967,0
20230601,170000,1375801615,967,967,967,967,0
20230601,165900,1375801615,967,967,967,967,0
20230601,165800,1375801615,967,967,967,967,0
20230601,165700,1375801615,967,967,967,967,0
20230601,165600,1375801615,967,967,967,967,0
20230601,165500,1375801615,967,967,967,967,0
20230601,165400,1375801615,967,967,967,967,0
20230601,165300,1375801615,967,967,967,967,0
20230601,165200,1375801615,967,967,967,967,0
20230601,165100,1375801615,967,967,967,967,0
20230601,165000,1375801615,967,967,967,967,0
20230601,164900,1375801615,967,967,967,967,0
20230601,164800,1375801615,967,967,967,967,0
20230601,164700,1375801615,967,967,967,967,0
20230601,164600,1375801615,967,967,967,967,0
20230601,164500,1375801615,967,967,967,967,0
20230601,164400,1375801615,967,967,967,967,0
20230601,164300,1375801615,967,967,967,967,0
20230601,164200,1375801615,967,967,967,967,0
20230601,164100,1375801615,967,967,967,967,0
20230601,164000,1375801615,967,967,967,967,0
20230601,163900,1375801615,967,967,967,967,0
20230601,163800,1375801615,967,967,967,967,21750
20230601,163700,1375801615,967,967,967,967,0
20230601,163600,1375801615,967,967,967,967,0
20230601,163500,1375801615,967,967,967,967,0
20230601,163400,1375801615,967,967,967,967,0
20230601,163300,1375801615,967,967,967,967,0
20230601,163200,1375801615,967,967,967,967,0
20230601,163100,1375801615,967,967,967,967,0
20230601,163000,1375801615,967,967,967,967,0
20230601,162900,1375801615,967,967,967,967,0
20230601,162800,1375801615,967,967,967,967,0
20230601,162700,1375801615,967,967,967,967,0
20230601,162600,1375801615,967,967,967,967,0
20230601,162500,1375801615,967,967,967,967,0
20230601,162400,1375801615,967,967,967,967,0
20230601,162300,1375801615,967,967,967,967,0
20230601,162200,1375801615,967,967,967,967,0
20230601,162100,1375801615,967,967,967,967,0
20230601,162000,1375801615,967,967,967,967,0
20230601,161900,1375801615,967,967,967,967,0
20230601,161800,1375801615,967,967,967,967,0
20230601,161700,1375801615,967,967,967,967,0
20230601,161600,1375801615,967,967,967,967,0
20230601,161500,1375801615,967,967,967,967,0
20230601,161400,1375801615,967,967,967,967,0
20230601,161300,1375801615,967,967,967,967,0
20230601,161200,1375801615,967,967,967,967,0
20230601,161100,1375801615,967,967,967,967,0
20230601,161000,1375801615,967,967,967,967,0
20230601,160900,1375801615,967,967,967,967,0
20230601,160800,1375801615,967,967,967,967,21750
20230601,160700,1375801615,967,967,967,967,0
20230601,160600,1375801615,967,967,967,967,0
20230601,160500,1375801615,967,967,967,967,0
20230601,160400,1375801615,967,967,967,967,0
20230601,160300,1375801615,967,967,967,967,0
20230601,160200,1375801615,967,967,967,967,0
20230601,160100,1375801615,967,967,967,967,0
20230601,160000,1375801615,967,967,967,967,0
20230601,155900,1375801615,967,967,967,967,0
20230601,155800,1375801615,967,967,967,967,0
20230601,155700,1375801615,967,967,967,967,0
20230601,155600,1375801615,967,967,967,967,0
20230601,155500,1375801615,967,967,967,967,0
20230601,155400,1375801615,967,967,967,967,0
20230601,155300,1375801615,967,967,967,967,0
20230601,155200,1375801615,967,967,967,967,0
20230601,155100,1375801615,967,967,967,967,0
20230601,155000,1375801615,967,967,967,967,0
20230601,154900,1375801615,967,967,967,967,0
20230601,154800,1375801615,967,967,967,967,0
20230601,154700,1375801615,967,967,967,967,0
20230601,154600,1375801615,967,967,967,967,0
20230601,154500,1375801615,967,967,967,967,0
20230601,154400,1375801615,967,967,967,967,0
20230601,154300,1375801615,967,967,967,967,0
20230601,154200,1375801615,967,967,967,967,0
20230601,154100,1375801615,967,967,967,967,0
20230601,154000,1375801615,967,967,967,967,0
20230601,153900,1375801615,967,967,967,967,0
20230601,153800,1375801615,967,967,967,967,21750
20230601,153700,1375801615,967,967,967,967,0
20230601,153600,1375801615,967,967,967,967,0
20230601,153500,1375801615,967,967,967,967,0
20230601,153400,1375801615,967,967,967,967,0
20230601,153300,1375801615,967,967,967,967,0
20230601,153200,1375801615,967,967,967,967,0
20230601,153100,1375801615,967,967,967,967,0
20230601,153000,1375801615,967,967,967,967,21750
20230601,152900,1354769365,974,974,974,974,0
20230601,152800,1354769365,974,974,974,974,0
20230601,152700,1354769365,974,974,974,974,0
20230601,152600,1354769365,974,974,974,974,0
20230601,152500,1354769365,974,974,974,974,0
20230601,152400,1354769365,974,974,974,974,0
20230601,152300,1354769365,974,974,974,974,0
20230601,152200,1354769365,974,974,974,974,0
20230601,152100,1354769365,974,974,974,974,0
20230601,152000,1354769365,974,974,974,974,0
20230601,151900,1354769365,974,975,975,967,47549
20230601,151800,1308531245,975,974,975,973,23676
20230601,151700,1285452844,974,974,974,974,0
20230601,151600,1285452844,974,970,974,969,10966
20230601,151500,1274787649,970,970,970,970,4564
20230601,151400,1270360569,970,970,970,970,1
20230601,151300,1270359599,969,970,970,969,2412
20230601,151200,1268020978,971,970,971,970,501
20230601,151100,1267535007,970,971,971,970,3777
20230601,151000,1263869541,971,971,971,971,3447
20230601,150900,1260522504,971,970,971,969,5321
20230601,150800,1255361502,970,969,970,969,2327
20230601,150700,1253106526,969,968,969,968,103
20230601,150600,1253006739,968,968,968,968,7000
20230601,150500,1246230739,968,968,968,968,4574
20230601,150400,1241803107,968,968,968,968,0
20230601,150300,1241803107,968,969,969,968,2000
20230601,150200,1239867092,968,972,972,968,1205
20230601,150100,1238699732,972,967,972,967,4380
20230601,150000,1234459343,968,968,968,967,26010
20230601,145900,1209305990,968,969,969,967,22146
20230601,145800,1187884366,970,970,970,970,1644
20230601,145700,1186289686,970,970,970,970,2665
20230601,145600,1183704636,971,971,971,971,335
20230601,145500,1183379351,972,971,972,971,2166
20230601,145400,1181276164,971,971,971,971,1000
20230601,145300,1180305164,972,972,972,972,800
20230601,145200,1179527564,972,972,972,972,200
20230601,145100,1179333164,972,972,972,972,500
20230601,145000,1178847164,972,972,972,971,877
20230601,144900,1177995018,972,972,972,972,201
20230601,144800,1177799646,971,972,972,971,30
20230601,144700,1177770487,972,972,972,972,1
20230601,144600,1177769515,974,974,974,974,4
20230601,144500,1177765619,971,971,971,971,0
20230601,144400,1177765619,971,971,971,971,322
20230601,144300,1177452957,971,971,971,971,1
20230601,144200,1177451986,971,971,971,971,441
20230601,144100,1177023775,971,971,971,971,1295
20230601,144000,1175766330,971,970,971,970,3906
20230601,143900,1171973605,971,972,972,971,1004
20230601,143800,1170998522,972,973,973,972,6000
20230601,143700,1165165519,974,974,974,974,100
20230601,143600,1165068119,974,974,974,974,0
20230601,143500,1165068119,974,974,974,974,1032
20230601,143400,1164062951,974,974,974,974,1339
20230601,143300,1162758765,975,975,975,974,604
20230601,143200,1162170365,975,974,975,974,1865
20230601,143100,1160353854,974,974,974,974,0
20230601,143000,1160353854,974,973,974,973,206
20230601,142900,1160153211,974,974,974,974,1
20230601,142800,1160152237,972,972,972,972,1
20230601,142700,1160151265,975,973,975,971,6921
20230601,142600,1153420302,974,974,974,974,3
20230601,142500,1153417380,974,974,974,974,1
20230601,142400,1153416406,973,973,973,973,100
20230601,142300,1153319106,974,974,974,974,2
20230601,142200,1153317158,974,974,974,974,3740
20230601,142100,1149674398,974,971,974,971,2512
20230601,142000,1147231233,971,971,971,971,2
20230601,141900,1147229291,968,972,972,968,4233
20230601,141800,1143126815,972,968,972,968,20001
20230601,141700,1123765843,972,972,972,968,2012
20230601,141600,1121818183,972,972,972,967,10116
20230601,141500,1112018710,972,973,973,972,1002
20230601,141400,1111043765,972,971,974,971,1245
20230601,141300,1109834667,971,971,971,971,2
20230601,141200,1109832725,971,971,971,971,1200
20230601,141100,1108667525,971,971,971,971,1239
20230601,141000,1107464456,971,971,973,971,303
20230601,140900,1107170239,973,970,974,970,2358
20230601,140800,1104878187,970,971,971,970,10
20230601,140700,1104868485,974,972,974,972,1002
20230601,140600,1103894037,972,972,972,972,50
20230601,140500,1103845437,974,974,974,974,5295
20230601,140400,1098688107,974,971,974,971,2459
20230601,140300,1096293368,974,975,975,974,21994
20230601,140200,1074851210,970,975,975,970,181
20230601,140100,1074675235,976,975,976,975,79
20230601,140000,1074598209,975,975,975,975,0
20230601,135900,1074598209,975,975,975,975,2802
20230601,135800,1071866259,974,973,974,969,15341
20230601,135700,1056959705,973,973,973,973,1
20230601,135600,1056958732,973,969,973,969,7790
20230601,135500,1049379462,973,973,973,973,1
20230601,135400,1049378489,972,969,972,968,8977
20230601,135300,1040686773,969,972,972,969,11534
20230601,135200,1029477297,969,969,969,969,6000
20230601,135100,1023663297,969,969,969,969,802
20230601,135000,1022886159,969,971,971,969,44213
20230601,134900,979990674,971,971,971,971,514
20230601,134800,979491580,971,971,971,971,714
20230601,134700,978798286,971,971,971,971,1278
20230601,134600,977557348,972,972,972,972,1
20230601,134500,977556376,970,971,971,970,2395
20230601,134400,975232218,971,971,971,971,2703
20230601,134300,972607605,971,970,971,970,5943
20230601,134200,966840979,969,970,970,969,1773
20230601,134100,965121969,968,968,968,968,0
20230601,134000,965121969,968,968,968,968,500
20230601,133900,964637969,968,968,968,968,0
20230601,133800,964637969,968,968,968,968,0
20230601,133700,964637969,968,970,970,968,1529
20230601,133600,963155319,971,971,971,970,716
20230601,133500,962460283,970,970,971,970,1045
20230601,133400,961446628,970,968,970,968,1251
20230601,133300,960235588,966,970,970,966,25995
20230601,133200,935065512,969,970,970,969,101
20230601,133100,934967642,969,969,969,969,70
20230601,133000,934899812,969,971,971,969,11964
20230601,132900,923297110,972,972,973,972,3013
20230601,132800,920368473,973,973,973,973,354
20230601,132700,920024031,973,973,973,973,130
20230601,132600,919897541,973,973,973,973,16
20230601,132500,919881973,974,974,974,974,4
20230601,132400,919878077,973,971,973,971,605
20230601,132300,919290015,971,971,971,971,6000
20230601,132200,913464015,971,975,975,971,10000
20230601,132100,903748594,975,976,979,975,4061
20230601,132000,899788993,979,979,979,979,0
20230601,131900,899788993,979,979,979,979,0
20230601,131800,899788993,979,979,979,979,500
20230601,131700,899299493,979,979,979,979,11
20230601,131600,899288724,979,979,979,979,66
20230601,131500,899224110,980,980,980,980,206
20230601,131400,899022230,979,979,979,979,4110
20230601,131300,894998540,979,979,979,979,0
20230601,131200,894998540,979,979,979,979,210
20230601,131100,894792950,979,979,979,979,1
20230601,131000,894791971,979,979,979,979,1
20230601,130900,894790992,975,980,980,975,1098
20230601,130800,893719343,980,980,980,980,0
20230601,130700,893719343,980,980,980,980,0
20230601,130600,893719343,980,980,980,980,0
20230601,130500,893719343,980,978,980,978,1015
20230601,130400,892725681,979,976,979,976,20
20230601,130300,892706107,976,976,976,976,922
20230601,130200,891806235,976,976,976,976,201
20230601,130100,891610059,975,975,975,975,1441
20230601,130000,890205084,975,974,975,974,1000
20230601,125900,889230170,974,974,974,974,10537
20230601,125800,878967132,974,974,974,974,1003
20230601,125700,877990210,974,969,974,968,2708
20230601,125600,875362158,969,969,969,969,1140
20230601,125500,874257498,969,970,970,969,4261
20230601,125400,870128507,970,972,972,970,41778
20230601,125300,829578572,972,972,972,972,0
20230601,125200,829578572,972,973,973,972,2396
20230601,125100,827247284,974,973,974,973,4735
20230601,125000,822638129,972,972,972,972,0
20230601,124900,822638129,972,973,973,972,67
20230601,124800,822572945,973,973,973,973,894
20230601,124700,821703083,973,973,973,973,11
20230601,124600,821692380,973,973,973,973,135
20230601,124500,821561025,973,974,974,973,616
20230601,124400,820961656,974,974,974,974,30
20230601,124300,820932436,974,974,974,974,0
20230601,124200,820932436,974,974,974,974,0
20230601,124100,820932436,974,974,974,974,12
20230601,124000,820920748,974,974,974,974,500
20230601,123900,820433748,974,974,974,974,1032
20230601,123800,819428580,975,975,975,975,1500
20230601,123700,817966080,975,975,975,974,10880
20230601,123600,807358594,974,975,975,974,2600
20230601,123500,804825594,974,974,974,974,0
20230601,123400,804825594,974,974,975,974,9553
20230601,123300,795520472,973,970,973,970,13406
20230601,123200,782485125,970,973,973,970,3533
20230601,123100,779058016,974,974,974,974,231
20230601,123000,778833022,973,973,973,973,10329
20230601,122900,768782905,970,973,973,970,2284
20230601,122800,766566115,970,973,973,970,4500
20230601,122700,762197865,973,973,973,973,380
20230601,122600,761828125,970,971,973,970,9424
20230601,122500,752686120,973,975,975,971,20726
20230601,122400,732531172,975,976,976,975,5633
20230601,122300,727038484,976,977,977,976,2200
20230601,122200,724891084,977,976,977,976,1500
20230601,122100,723426584,978,977,979,976,7125
20230601,122000,716470094,977,977,977,977,3
20230601,121900,716467163,977,977,978,977,3749
20230601,121800,712804388,977,977,977,977,1253
20230601,121700,711580207,977,977,977,977,1200
20230601,121600,710407807,976,976,976,976,2090
20230601,121500,708367967,976,976,976,975,2020
20230601,121400,706396463,976,976,976,976,530
20230601,121300,705879183,976,976,976,976,1000
20230601,121200,704903183,978,979,979,978,5050
20230601,121100,699964233,979,979,979,979,1
20230601,121000,699963254,975,975,975,975,6149
20230601,120900,693967979,975,975,975,975,5117
20230601,120800,688978904,975,975,975,975,2990
20230601,120700,686063654,975,975,975,975,0
20230601,120600,686063654,975,974,975,974,271
20230601,120500,685799430,975,975,975,975,8091
20230601,120400,677910705,974,975,975,974,1346
20230601,120300,676598847,975,975,975,975,1041
20230601,120200,675583872,975,976,976,975,29059
20230601,120100,647247365,976,976,976,976,2000
20230601,120000,645295365,976,976,976,976,0
20230601,115900,645295365,976,976,976,976,4012
20230601,115800,641379653,976,980,980,976,22742
20230601,115700,619141588,980,983,983,980,32283
20230601,115600,587504053,981,982,982,981,6488
20230601,115500,581136937,983,983,989,983,1112
20230601,115400,580043835,989,984,989,984,4
20230601,115300,580039889,983,985,985,983,2101
20230601,115200,577972801,985,985,985,985,1000
20230601,115100,576987801,989,989,989,989,1
20230601,115000,576986812,985,985,985,985,10
20230601,114900,576976962,985,985,985,985,0
20230601,114800,576976962,985,985,985,985,6101
20230601,114700,570967477,985,985,985,985,0
20230601,114600,570967477,985,985,985,985,700
20230601,114500,570277977,985,985,989,985,5126
20230601,114400,565228859,985,985,985,985,10000
20230601,114300,555378859,985,989,989,985,33534
20230601,114200,522345852,989,989,989,989,20
20230601,114100,522326072,989,989,989,989,1
20230601,114000,522325083,989,989,989,989,1
20230601,113900,522324094,987,989,989,987,577
20230601,113800,521754441,989,989,989,989,0
20230601,113700,521754441,989,989,989,989,0
20230601,113600,521754441,989,989,989,989,0
20230601,113500,521754441,989,989,989,989,18
20230601,113400,521736639,989,989,989,989,2
20230601,113300,521734661,989,987,989,987,18247
20230601,113200,503689618,989,987,989,987,908
20230601,113100,502793420,987,988,988,987,3036
20230601,113000,499795834,989,989,989,989,2210
20230601,112900,497610144,989,989,989,989,100
20230601,112800,497511244,989,989,989,989,1673
20230601,112700,495856647,989,989,989,989,424
20230601,112600,495437311,989,988,989,988,3037
20230601,112500,492433719,989,989,989,989,2444
20230601,112400,490016603,989,989,989,989,2
20230601,112300,490014625,989,987,989,987,3390
20230601,112200,486667551,988,988,988,987,3553
20230601,112100,483160593,988,988,988,988,2
20230601,112000,483158617,988,988,988,988,1
20230601,111900,483157629,989,989,989,989,0
20230601,111800,483157629,989,989,990,989,10132
20230601,111700,473137080,989,989,989,989,2915
20230601,111600,470254145,988,988,988,988,597
20230601,111500,469664309,988,988,988,988,1
20230601,111400,469663321,988,988,988,988,6
20230601,111300,469657393,988,988,988,987,2703
20230601,111200,466988629,988,988,988,988,100
20230601,111100,466889829,988,987,988,987,237
20230601,111000,466655909,986,986,986,986,264
20230601,110900,466395605,985,986,986,985,1000
20230601,110800,465410450,987,986,987,986,4001
20230601,110700,461465463,987,987,987,987,42
20230601,110600,461424009,988,988,988,988,10
20230601,110500,461414129,988,988,988,988,2668
20230601,110400,458778145,987,987,987,987,1073
20230601,110300,457719094,984,984,984,984,0
20230601,110200,457719094,984,984,984,984,1184
20230601,110100,456554038,984,984,984,984,100
20230601,110000,456455638,984,984,984,984,110
20230601,105900,456347398,984,984,984,984,0
20230601,105800,456347398,984,984,984,984,0
20230601,105700,456347398,984,984,984,984,0
20230601,105600,456347398,984,984,984,984,2
20230601,105500,456345430,984,988,988,984,3860
20230601,105400,452541179,988,989,989,988,1838
20230601,105300,450724621,989,987,989,987,2639
20230601,105200,448119487,986,986,986,986,13
20230601,105100,448106669,985,985,985,985,75
20230601,105000,448032794,984,984,984,984,6331
20230601,104900,441803090,984,985,985,984,2301
20230601,104800,439537605,985,985,985,984,317
20230601,104700,439225460,984,985,985,984,1763
20230601,104600,437490667,984,985,985,984,391
20230601,104500,437105639,985,985,985,985,910
20230601,104400,436209289,985,985,985,985,151
20230601,104300,436060554,985,986,986,985,2790
20230601,104200,433311403,988,988,988,988,1
20230601,104100,433310415,986,986,986,986,91
20230601,104000,433220689,985,985,985,985,0
20230601,103900,433220689,985,985,985,985,0
20230601,103800,433220689,985,986,986,985,11
20230601,103700,433209853,985,985,985,985,0
20230601,103600,433209853,985,986,986,985,546
20230601,103500,432671942,986,986,986,986,484
20230601,103400,432194718,986,986,987,986,3054
20230601,103300,429183473,988,989,989,988,1006
20230601,103200,428188571,989,986,989,986,3469
20230601,103100,424766619,986,985,986,984,26
20230601,103000,424741010,986,986,986,986,105
20230601,102900,424637480,986,985,986,985,6046
20230601,102800,418682168,985,985,985,985,0
20230601,102700,418682168,985,985,985,985,26
20230601,102600,418656558,985,985,985,985,1
20230601,102500,418655573,984,984,985,984,4951
20230601,102400,413783610,984,982,984,982,123
20230601,102300,413662822,982,981,982,981,1000
20230601,102200,412681793,982,983,983,982,4055
20230601,102100,408699483,982,982,982,982,0
20230601,102000,408699483,982,982,982,982,17
20230601,101900,408682789,982,982,982,982,2
20230601,101800,408680825,982,982,982,982,478
20230601,101700,408211429,984,982,984,982,432
20230601,101600,407787161,982,982,982,982,2475
20230601,101500,405356711,985,985,985,984,251
20230601,101400,405109479,986,986,986,986,0
20230601,101300,405109479,986,986,986,986,0
20230601,101200,405109479,986,986,986,986,1
20230601,101100,405108493,986,986,986,986,0
20230601,101000,405108493,986,986,986,986,1
20230601,100900,405107507,980,986,986,980,1730
20230601,100800,403411987,986,981,986,979,7049
20230601,100700,396503132,986,986,986,986,71
20230601,100600,396433126,986,987,987,981,2305
20230601,100500,394158116,987,987,987,987,998
20230601,100400,393173090,988,988,988,988,0
20230601,100300,393173090,988,980,988,980,798
20230601,100200,392391026,980,988,988,980,1322
20230601,100100,391094709,989,983,989,983,2
20230601,100000,391092737,983,983,983,983,599
20230601,095900,390503920,980,979,980,979,26932
20230601,095800,364111050,980,980,980,979,877
20230601,095700,363251593,980,980,980,979,778
20230601,095600,362489231,980,980,980,980,553
20230601,095500,361947291,980,979,980,979,1472
20230601,095400,360505031,979,979,979,979,102
20230601,095300,360405173,979,980,980,979,10772
20230601,095200,349858704,979,980,980,979,7261
20230601,095100,342749285,980,981,981,980,21424
20230601,095000,321749207,981,981,981,981,1661
20230601,094900,320119766,981,981,981,980,1203
20230601,094800,318940823,981,981,981,980,10285
20230601,094700,308861331,981,981,981,980,5436
20230601,094600,303529125,981,981,981,981,5565
20230601,094500,298069860,981,981,983,981,916
20230601,094400,297170536,982,982,982,982,3872
20230601,094300,293368232,982,983,983,982,2679
20230601,094200,290737453,981,983,983,981,2
20230601,094100,290735489,983,983,983,983,500
20230601,094000,290243989,981,983,983,981,5338
20230601,093900,285003955,983,982,983,981,9851
20230601,093800,275339804,983,983,983,983,1237
20230601,093700,274123833,982,983,983,982,182
20230601,093600,273944969,983,982,983,982,8801
20230601,093500,265297387,983,983,983,983,884
20230601,093400,264428415,983,983,983,982,4219
20230601,093300,260283330,982,981,982,981,3002
20230601,093200,257338366,984,986,986,980,21024
20230601,093100,236699729,984,984,984,984,190
20230601,093000,236512769,984,984,984,982,21531
20230601,092900,215355362,984,988,988,984,7350
20230601,092800,208114795,988,988,988,988,12552
20230601,092700,195713419,990,990,990,988,3951
20230601,092600,191806884,990,990,990,990,2626
20230601,092500,189207144,990,990,990,989,1072
20230601,092400,188146864,990,990,990,990,2
20230601,092300,188144884,990,990,991,990,16969
20230601,092200,171335734,991,991,991,991,500
20230601,092100,170840234,991,991,991,991,10
20230601,092000,170830324,990,990,990,990,2000
20230601,091900,168850324,990,991,991,990,1437
20230601,091800,167426967,991,992,992,991,30
20230601,091700,167397227,992,992,992,992,2223
20230601,091600,165192011,992,992,992,992,5025
20230601,091500,160207211,990,992,992,990,2529
20230601,091400,157701599,992,993,993,992,1050
20230601,091300,156658999,993,990,993,990,10221
20230601,091200,146511146,990,991,991,990,4016
20230601,091100,142535206,993,990,993,990,1001
20230601,091000,141544213,993,992,993,989,9145
20230601,090900,132491542,991,989,991,989,4340
20230601,090800,128195368,986,983,986,983,4487
20230601,090700,123779071,982,983,984,982,18388
20230601,090600,105718015,982,991,991,982,9995
20230601,090500,95866318,992,984,993,981,19436
20230601,090400,76778337,984,985,987,983,14668
20230601,090300,62326344,986,993,993,986,38171
20230601,090200,24524409,993,1000,1000,993,2631
20230601,090100,21893416,1000,992,1000,991,5198
20230601,090000,16731053,991,991,991,991,16883