KissMeData/137940/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,232700,59126650,558,558,558,558,1040
20230601,232600,59126650,558,558,558,558,0
20230601,232500,59126650,558,558,558,558,0
20230601,232400,59126650,558,558,558,558,0
20230601,232300,59126650,558,558,558,558,0
20230601,232200,59126650,558,558,558,558,0
20230601,232100,59126650,558,558,558,558,0
20230601,232000,59126650,558,558,558,558,0
20230601,231900,59126650,558,558,558,558,0
20230601,231800,59126650,558,558,558,558,0
20230601,231700,59126650,558,558,558,558,0
20230601,231600,59126650,558,558,558,558,0
20230601,231500,59126650,558,558,558,558,0
20230601,231400,59126650,558,558,558,558,0
20230601,231300,59126650,558,558,558,558,0
20230601,231200,59126650,558,558,558,558,0
20230601,231100,59126650,558,558,558,558,0
20230601,231000,59126650,558,558,558,558,0
20230601,230900,59126650,558,558,558,558,0
20230601,230800,59126650,558,558,558,558,0
20230601,230700,59126650,558,558,558,558,0
20230601,230600,59126650,558,558,558,558,0
20230601,230500,59126650,558,558,558,558,0
20230601,230400,59126650,558,558,558,558,0
20230601,230300,59126650,558,558,558,558,0
20230601,230200,59126650,558,558,558,558,0
20230601,230100,59126650,558,558,558,558,0
20230601,230000,59126650,558,558,558,558,0
20230601,225900,59126650,558,558,558,558,0
20230601,225800,59126650,558,558,558,558,0
20230601,225700,59126650,558,558,558,558,1040
20230601,225600,59126650,558,558,558,558,0
20230601,225500,59126650,558,558,558,558,0
20230601,225400,59126650,558,558,558,558,0
20230601,225300,59126650,558,558,558,558,0
20230601,225200,59126650,558,558,558,558,0
20230601,225100,59126650,558,558,558,558,0
20230601,225000,59126650,558,558,558,558,0
20230601,224900,59126650,558,558,558,558,0
20230601,224800,59126650,558,558,558,558,0
20230601,224700,59126650,558,558,558,558,0
20230601,224600,59126650,558,558,558,558,0
20230601,224500,59126650,558,558,558,558,0
20230601,224400,59126650,558,558,558,558,0
20230601,224300,59126650,558,558,558,558,0
20230601,224200,59126650,558,558,558,558,0
20230601,224100,59126650,558,558,558,558,0
20230601,224000,59126650,558,558,558,558,0
20230601,223900,59126650,558,558,558,558,0
20230601,223800,59126650,558,558,558,558,0
20230601,223700,59126650,558,558,558,558,0
20230601,223600,59126650,558,558,558,558,0
20230601,223500,59126650,558,558,558,558,0
20230601,223400,59126650,558,558,558,558,0
20230601,223300,59126650,558,558,558,558,0
20230601,223200,59126650,558,558,558,558,0
20230601,223100,59126650,558,558,558,558,0
20230601,223000,59126650,558,558,558,558,0
20230601,222900,59126650,558,558,558,558,0
20230601,222800,59126650,558,558,558,558,0
20230601,222700,59126650,558,558,558,558,1040
20230601,222600,59126650,558,558,558,558,0
20230601,222500,59126650,558,558,558,558,0
20230601,222400,59126650,558,558,558,558,0
20230601,222300,59126650,558,558,558,558,0
20230601,222200,59126650,558,558,558,558,0
20230601,222100,59126650,558,558,558,558,0
20230601,222000,59126650,558,558,558,558,0
20230601,221900,59126650,558,558,558,558,0
20230601,221800,59126650,558,558,558,558,0
20230601,221700,59126650,558,558,558,558,0
20230601,221600,59126650,558,558,558,558,0
20230601,221500,59126650,558,558,558,558,0
20230601,221400,59126650,558,558,558,558,0
20230601,221300,59126650,558,558,558,558,0
20230601,221200,59126650,558,558,558,558,0
20230601,221100,59126650,558,558,558,558,0
20230601,221000,59126650,558,558,558,558,0
20230601,220900,59126650,558,558,558,558,0
20230601,220800,59126650,558,558,558,558,0
20230601,220700,59126650,558,558,558,558,0
20230601,220600,59126650,558,558,558,558,0
20230601,220500,59126650,558,558,558,558,0
20230601,220400,59126650,558,558,558,558,0
20230601,220300,59126650,558,558,558,558,0
20230601,220200,59126650,558,558,558,558,0
20230601,220100,59126650,558,558,558,558,0
20230601,220000,59126650,558,558,558,558,0
20230601,215900,59126650,558,558,558,558,0
20230601,215800,59126650,558,558,558,558,0
20230601,215700,59126650,558,558,558,558,1040
20230601,215600,59126650,558,558,558,558,0
20230601,215500,59126650,558,558,558,558,0
20230601,215400,59126650,558,558,558,558,0
20230601,215300,59126650,558,558,558,558,0
20230601,215200,59126650,558,558,558,558,0
20230601,215100,59126650,558,558,558,558,0
20230601,215000,59126650,558,558,558,558,0
20230601,214900,59126650,558,558,558,558,0
20230601,214800,59126650,558,558,558,558,0
20230601,214700,59126650,558,558,558,558,0
20230601,214600,59126650,558,558,558,558,0
20230601,214500,59126650,558,558,558,558,0
20230601,214400,59126650,558,558,558,558,0
20230601,214300,59126650,558,558,558,558,0
20230601,214200,59126650,558,558,558,558,0
20230601,214100,59126650,558,558,558,558,0
20230601,214000,59126650,558,558,558,558,0
20230601,213900,59126650,558,558,558,558,0
20230601,213800,59126650,558,558,558,558,0
20230601,213700,59126650,558,558,558,558,0
20230601,213600,59126650,558,558,558,558,0
20230601,213500,59126650,558,558,558,558,0
20230601,213400,59126650,558,558,558,558,0
20230601,213300,59126650,558,558,558,558,0
20230601,213200,59126650,558,558,558,558,0
20230601,213100,59126650,558,558,558,558,0
20230601,213000,59126650,558,558,558,558,0
20230601,212900,59126650,558,558,558,558,0
20230601,212800,59126650,558,558,558,558,0
20230601,212700,59126650,558,558,558,558,1040
20230601,212600,59126650,558,558,558,558,0
20230601,212500,59126650,558,558,558,558,0
20230601,212400,59126650,558,558,558,558,0
20230601,212300,59126650,558,558,558,558,0
20230601,212200,59126650,558,558,558,558,0
20230601,212100,59126650,558,558,558,558,0
20230601,212000,59126650,558,558,558,558,0
20230601,211900,59126650,558,558,558,558,0
20230601,211800,59126650,558,558,558,558,0
20230601,211700,59126650,558,558,558,558,0
20230601,211600,59126650,558,558,558,558,0
20230601,211500,59126650,558,558,558,558,0
20230601,211400,59126650,558,558,558,558,0
20230601,211300,59126650,558,558,558,558,0
20230601,211200,59126650,558,558,558,558,0
20230601,211100,59126650,558,558,558,558,0
20230601,211000,59126650,558,558,558,558,0
20230601,210900,59126650,558,558,558,558,0
20230601,210800,59126650,558,558,558,558,0
20230601,210700,59126650,558,558,558,558,0
20230601,210600,59126650,558,558,558,558,0
20230601,210500,59126650,558,558,558,558,0
20230601,210400,59126650,558,558,558,558,0
20230601,210300,59126650,558,558,558,558,0
20230601,210200,59126650,558,558,558,558,0
20230601,210100,59126650,558,558,558,558,0
20230601,210000,59126650,558,558,558,558,0
20230601,205900,59126650,558,558,558,558,0
20230601,205800,59126650,558,558,558,558,0
20230601,205700,59126650,558,558,558,558,1040
20230601,205600,59126650,558,558,558,558,0
20230601,205500,59126650,558,558,558,558,0
20230601,205400,59126650,558,558,558,558,0
20230601,205300,59126650,558,558,558,558,0
20230601,205200,59126650,558,558,558,558,0
20230601,205100,59126650,558,558,558,558,0
20230601,205000,59126650,558,558,558,558,0
20230601,204900,59126650,558,558,558,558,0
20230601,204800,59126650,558,558,558,558,0
20230601,204700,59126650,558,558,558,558,0
20230601,204600,59126650,558,558,558,558,0
20230601,204500,59126650,558,558,558,558,0
20230601,204400,59126650,558,558,558,558,0
20230601,204300,59126650,558,558,558,558,0
20230601,204200,59126650,558,558,558,558,0
20230601,204100,59126650,558,558,558,558,0
20230601,204000,59126650,558,558,558,558,0
20230601,203900,59126650,558,558,558,558,0
20230601,203800,59126650,558,558,558,558,0
20230601,203700,59126650,558,558,558,558,0
20230601,203600,59126650,558,558,558,558,0
20230601,203500,59126650,558,558,558,558,0
20230601,203400,59126650,558,558,558,558,0
20230601,203300,59126650,558,558,558,558,0
20230601,203200,59126650,558,558,558,558,0
20230601,203100,59126650,558,558,558,558,0
20230601,203000,59126650,558,558,558,558,0
20230601,202900,59126650,558,558,558,558,0
20230601,202800,59126650,558,558,558,558,0
20230601,202700,59126650,558,558,558,558,1040
20230601,202600,59126650,558,558,558,558,0
20230601,202500,59126650,558,558,558,558,0
20230601,202400,59126650,558,558,558,558,0
20230601,202300,59126650,558,558,558,558,0
20230601,202200,59126650,558,558,558,558,0
20230601,202100,59126650,558,558,558,558,0
20230601,202000,59126650,558,558,558,558,0
20230601,201900,59126650,558,558,558,558,0
20230601,201800,59126650,558,558,558,558,0
20230601,201700,59126650,558,558,558,558,0
20230601,201600,59126650,558,558,558,558,0
20230601,201500,59126650,558,558,558,558,0
20230601,201400,59126650,558,558,558,558,0
20230601,201300,59126650,558,558,558,558,0
20230601,201200,59126650,558,558,558,558,0
20230601,201100,59126650,558,558,558,558,0
20230601,201000,59126650,558,558,558,558,0
20230601,200900,59126650,558,558,558,558,0
20230601,200800,59126650,558,558,558,558,0
20230601,200700,59126650,558,558,558,558,0
20230601,200600,59126650,558,558,558,558,0
20230601,200500,59126650,558,558,558,558,0
20230601,200400,59126650,558,558,558,558,0
20230601,200300,59126650,558,558,558,558,0
20230601,200200,59126650,558,558,558,558,0
20230601,200100,59126650,558,558,558,558,0
20230601,200000,59126650,558,558,558,558,0
20230601,195900,59126650,558,558,558,558,0
20230601,195800,59126650,558,558,558,558,0
20230601,195700,59126650,558,558,558,558,1040
20230601,195600,59126650,558,558,558,558,0
20230601,195500,59126650,558,558,558,558,0
20230601,195400,59126650,558,558,558,558,0
20230601,195300,59126650,558,558,558,558,0
20230601,195200,59126650,558,558,558,558,0
20230601,195100,59126650,558,558,558,558,0
20230601,195000,59126650,558,558,558,558,0
20230601,194900,59126650,558,558,558,558,0
20230601,194800,59126650,558,558,558,558,0
20230601,194700,59126650,558,558,558,558,0
20230601,194600,59126650,558,558,558,558,0
20230601,194500,59126650,558,558,558,558,0
20230601,194400,59126650,558,558,558,558,0
20230601,194300,59126650,558,558,558,558,0
20230601,194200,59126650,558,558,558,558,0
20230601,194100,59126650,558,558,558,558,0
20230601,194000,59126650,558,558,558,558,0
20230601,193900,59126650,558,558,558,558,0
20230601,193800,59126650,558,558,558,558,0
20230601,193700,59126650,558,558,558,558,0
20230601,193600,59126650,558,558,558,558,0
20230601,193500,59126650,558,558,558,558,0
20230601,193400,59126650,558,558,558,558,0
20230601,193300,59126650,558,558,558,558,0
20230601,193200,59126650,558,558,558,558,0
20230601,193100,59126650,558,558,558,558,0
20230601,193000,59126650,558,558,558,558,0
20230601,192900,59126650,558,558,558,558,0
20230601,192800,59126650,558,558,558,558,0
20230601,192700,59126650,558,558,558,558,1040
20230601,192600,59126650,558,558,558,558,0
20230601,192500,59126650,558,558,558,558,0
20230601,192400,59126650,558,558,558,558,0
20230601,192300,59126650,558,558,558,558,0
20230601,192200,59126650,558,558,558,558,0
20230601,192100,59126650,558,558,558,558,0
20230601,192000,59126650,558,558,558,558,0
20230601,191900,59126650,558,558,558,558,0
20230601,191800,59126650,558,558,558,558,0
20230601,191700,59126650,558,558,558,558,0
20230601,191600,59126650,558,558,558,558,0
20230601,191500,59126650,558,558,558,558,0
20230601,191400,59126650,558,558,558,558,0
20230601,191300,59126650,558,558,558,558,0
20230601,191200,59126650,558,558,558,558,0
20230601,191100,59126650,558,558,558,558,0
20230601,191000,59126650,558,558,558,558,0
20230601,190900,59126650,558,558,558,558,0
20230601,190800,59126650,558,558,558,558,0
20230601,190700,59126650,558,558,558,558,0
20230601,190600,59126650,558,558,558,558,0
20230601,190500,59126650,558,558,558,558,0
20230601,190400,59126650,558,558,558,558,0
20230601,190300,59126650,558,558,558,558,0
20230601,190200,59126650,558,558,558,558,0
20230601,190100,59126650,558,558,558,558,0
20230601,190000,59126650,558,558,558,558,0
20230601,185900,59126650,558,558,558,558,0
20230601,185800,59126650,558,558,558,558,0
20230601,185700,59126650,558,558,558,558,1040
20230601,185600,59126650,558,558,558,558,0
20230601,185500,59126650,558,558,558,558,0
20230601,185400,59126650,558,558,558,558,0
20230601,185300,59126650,558,558,558,558,0
20230601,185200,59126650,558,558,558,558,0
20230601,185100,59126650,558,558,558,558,0
20230601,185000,59126650,558,558,558,558,0
20230601,184900,59126650,558,558,558,558,0
20230601,184800,59126650,558,558,558,558,0
20230601,184700,59126650,558,558,558,558,0
20230601,184600,59126650,558,558,558,558,0
20230601,184500,59126650,558,558,558,558,0
20230601,184400,59126650,558,558,558,558,0
20230601,184300,59126650,558,558,558,558,0
20230601,184200,59126650,558,558,558,558,0
20230601,184100,59126650,558,558,558,558,0
20230601,184000,59126650,558,558,558,558,0
20230601,183900,59126650,558,558,558,558,0
20230601,183800,59126650,558,558,558,558,0
20230601,183700,59126650,558,558,558,558,0
20230601,183600,59126650,558,558,558,558,0
20230601,183500,59126650,558,558,558,558,0
20230601,183400,59126650,558,558,558,558,0
20230601,183300,59126650,558,558,558,558,0
20230601,183200,59126650,558,558,558,558,0
20230601,183100,59126650,558,558,558,558,0
20230601,183000,59126650,558,558,558,558,0
20230601,182900,59126650,558,558,558,558,0
20230601,182800,59126650,558,558,558,558,0
20230601,182700,59126650,558,558,558,558,1040
20230601,182600,59126650,558,558,558,558,0
20230601,182500,59126650,558,558,558,558,0
20230601,182400,59126650,558,558,558,558,0
20230601,182300,59126650,558,558,558,558,0
20230601,182200,59126650,558,558,558,558,0
20230601,182100,59126650,558,558,558,558,0
20230601,182000,59126650,558,558,558,558,0
20230601,181900,59126650,558,558,558,558,0
20230601,181800,59126650,558,558,558,558,0
20230601,181700,59126650,558,558,558,558,0
20230601,181600,59126650,558,558,558,558,0
20230601,181500,59126650,558,558,558,558,0
20230601,181400,59126650,558,558,558,558,0
20230601,181300,59126650,558,558,558,558,0
20230601,181200,59126650,558,558,558,558,0
20230601,181100,59126650,558,558,558,558,0
20230601,181000,59126650,558,558,558,558,0
20230601,180900,59126650,558,558,558,558,0
20230601,180800,59126650,558,558,558,558,0
20230601,180700,59126650,558,558,558,558,0
20230601,180600,59126650,558,558,558,558,0
20230601,180500,59126650,558,558,558,558,0
20230601,180400,59126650,558,558,558,558,0
20230601,180300,59126650,558,558,558,558,0
20230601,180200,59126650,558,558,558,558,0
20230601,180100,59126650,558,558,558,558,0
20230601,180000,59126650,558,558,558,558,0
20230601,175900,59126650,558,558,558,558,0
20230601,175800,59126650,558,558,558,558,0
20230601,175700,59126650,558,558,558,558,1040
20230601,175600,59126650,558,558,558,558,0
20230601,175500,59126650,558,558,558,558,0
20230601,175400,59126650,558,558,558,558,0
20230601,175300,59126650,558,558,558,558,0
20230601,175200,59126650,558,558,558,558,0
20230601,175100,59126650,558,558,558,558,0
20230601,175000,59126650,558,558,558,558,0
20230601,174900,59126650,558,558,558,558,0
20230601,174800,59126650,558,558,558,558,0
20230601,174700,59126650,558,558,558,558,0
20230601,174600,59126650,558,558,558,558,0
20230601,174500,59126650,558,558,558,558,0
20230601,174400,59126650,558,558,558,558,0
20230601,174300,59126650,558,558,558,558,0
20230601,174200,59126650,558,558,558,558,0
20230601,174100,59126650,558,558,558,558,0
20230601,174000,59126650,558,558,558,558,0
20230601,173900,59126650,558,558,558,558,0
20230601,173800,59126650,558,558,558,558,0
20230601,173700,59126650,558,558,558,558,0
20230601,173600,59126650,558,558,558,558,0
20230601,173500,59126650,558,558,558,558,0
20230601,173400,59126650,558,558,558,558,0
20230601,173300,59126650,558,558,558,558,0
20230601,173200,59126650,558,558,558,558,0
20230601,173100,59126650,558,558,558,558,0
20230601,173000,59126650,558,558,558,558,0
20230601,172900,59126650,558,558,558,558,0
20230601,172800,59126650,558,558,558,558,0
20230601,172700,59126650,558,558,558,558,1040
20230601,172600,59126650,558,558,558,558,0
20230601,172500,59126650,558,558,558,558,0
20230601,172400,59126650,558,558,558,558,0
20230601,172300,59126650,558,558,558,558,0
20230601,172200,59126650,558,558,558,558,0
20230601,172100,59126650,558,558,558,558,0
20230601,172000,59126650,558,558,558,558,0
20230601,171900,59126650,558,558,558,558,0
20230601,171800,59126650,558,558,558,558,0
20230601,171700,59126650,558,558,558,558,0
20230601,171600,59126650,558,558,558,558,0
20230601,171500,59126650,558,558,558,558,0
20230601,171400,59126650,558,558,558,558,0
20230601,171300,59126650,558,558,558,558,0
20230601,171200,59126650,558,558,558,558,0
20230601,171100,59126650,558,558,558,558,0
20230601,171000,59126650,558,558,558,558,0
20230601,170900,59126650,558,558,558,558,0
20230601,170800,59126650,558,558,558,558,0
20230601,170700,59126650,558,558,558,558,0
20230601,170600,59126650,558,558,558,558,0
20230601,170500,59126650,558,558,558,558,0
20230601,170400,59126650,558,558,558,558,0
20230601,170300,59126650,558,558,558,558,0
20230601,170200,59126650,558,558,558,558,0
20230601,170100,59126650,558,558,558,558,0
20230601,170000,59126650,558,558,558,558,0
20230601,165900,59126650,558,558,558,558,0
20230601,165800,59126650,558,558,558,558,0
20230601,165700,59126650,558,558,558,558,1040
20230601,165600,59126650,558,558,558,558,0
20230601,165500,59126650,558,558,558,558,0
20230601,165400,59126650,558,558,558,558,0
20230601,165300,59126650,558,558,558,558,0
20230601,165200,59126650,558,558,558,558,0
20230601,165100,59126650,558,558,558,558,0
20230601,165000,59126650,558,558,558,558,0
20230601,164900,59126650,558,558,558,558,0
20230601,164800,59126650,558,558,558,558,0
20230601,164700,59126650,558,558,558,558,0
20230601,164600,59126650,558,558,558,558,0
20230601,164500,59126650,558,558,558,558,0
20230601,164400,59126650,558,558,558,558,0
20230601,164300,59126650,558,558,558,558,0
20230601,164200,59126650,558,558,558,558,0
20230601,164100,59126650,558,558,558,558,0
20230601,164000,59126650,558,558,558,558,0
20230601,163900,59126650,558,558,558,558,0
20230601,163800,59126650,558,558,558,558,0
20230601,163700,59126650,558,558,558,558,0
20230601,163600,59126650,558,558,558,558,0
20230601,163500,59126650,558,558,558,558,0
20230601,163400,59126650,558,558,558,558,0
20230601,163300,59126650,558,558,558,558,0
20230601,163200,59126650,558,558,558,558,0
20230601,163100,59126650,558,558,558,558,0
20230601,163000,59126650,558,558,558,558,0
20230601,162900,59126650,558,558,558,558,0
20230601,162800,59126650,558,558,558,558,0
20230601,162700,59126650,558,558,558,558,1040
20230601,162600,59126650,558,558,558,558,0
20230601,162500,59126650,558,558,558,558,0
20230601,162400,59126650,558,558,558,558,0
20230601,162300,59126650,558,558,558,558,0
20230601,162200,59126650,558,558,558,558,0
20230601,162100,59126650,558,558,558,558,0
20230601,162000,59126650,558,558,558,558,0
20230601,161900,59126650,558,558,558,558,0
20230601,161800,59126650,558,558,558,558,0
20230601,161700,59126650,558,558,558,558,0
20230601,161600,59126650,558,558,558,558,0
20230601,161500,59126650,558,558,558,558,0
20230601,161400,59126650,558,558,558,558,0
20230601,161300,59126650,558,558,558,558,0
20230601,161200,59126650,558,558,558,558,0
20230601,161100,59126650,558,558,558,558,0
20230601,161000,59126650,558,558,558,558,0
20230601,160900,59126650,558,558,558,558,0
20230601,160800,59126650,558,558,558,558,0
20230601,160700,59126650,558,558,558,558,0
20230601,160600,59126650,558,558,558,558,0
20230601,160500,59126650,558,558,558,558,0
20230601,160400,59126650,558,558,558,558,0
20230601,160300,59126650,558,558,558,558,0
20230601,160200,59126650,558,558,558,558,0
20230601,160100,59126650,558,558,558,558,0
20230601,160000,59126650,558,558,558,558,0
20230601,155900,59126650,558,558,558,558,0
20230601,155800,59126650,558,558,558,558,0
20230601,155700,59126650,558,558,558,558,1040
20230601,155600,59126650,558,558,558,558,0
20230601,155500,59126650,558,558,558,558,0
20230601,155400,59126650,558,558,558,558,0
20230601,155300,59126650,558,558,558,558,0
20230601,155200,59126650,558,558,558,558,0
20230601,155100,59126650,558,558,558,558,0
20230601,155000,59126650,558,558,558,558,0
20230601,154900,59126650,558,558,558,558,0
20230601,154800,59126650,558,558,558,558,0
20230601,154700,59126650,558,558,558,558,0
20230601,154600,59126650,558,558,558,558,0
20230601,154500,59126650,558,558,558,558,0
20230601,154400,59126650,558,558,558,558,0
20230601,154300,59126650,558,558,558,558,0
20230601,154200,59126650,558,558,558,558,0
20230601,154100,59126650,558,558,558,558,0
20230601,154000,59126650,558,558,558,558,0
20230601,153900,59126650,558,558,558,558,0
20230601,153800,59126650,558,558,558,558,0
20230601,153700,59126650,558,558,558,558,0
20230601,153600,59126650,558,558,558,558,0
20230601,153500,59126650,558,558,558,558,0
20230601,153400,59126650,558,558,558,558,0
20230601,153300,59126650,558,558,558,558,0
20230601,153200,59126650,558,558,558,558,0
20230601,153100,59126650,558,558,558,558,0
20230601,153000,59126650,558,558,558,558,1040
20230601,152900,58546330,557,557,557,557,0
20230601,152800,58546330,557,557,557,557,0
20230601,152700,58546330,557,557,557,557,0
20230601,152600,58546330,557,557,557,557,0
20230601,152500,58546330,557,557,557,557,0
20230601,152400,58546330,557,557,557,557,0
20230601,152300,58546330,557,557,557,557,0
20230601,152200,58546330,557,557,557,557,0
20230601,152100,58546330,557,557,557,557,0
20230601,152000,58546330,557,557,557,557,0
20230601,151900,58546330,557,557,557,557,291
20230601,151800,58384243,555,555,555,555,0
20230601,151700,58384243,555,555,555,555,0
20230601,151600,58384243,555,555,555,555,0
20230601,151500,58384243,555,555,555,555,0
20230601,151400,58384243,555,555,555,555,0
20230601,151300,58384243,555,555,555,555,0
20230601,151200,58384243,555,555,555,555,0
20230601,151100,58384243,555,555,555,555,2377
20230601,151000,57065008,558,558,558,558,0
20230601,150900,57065008,558,558,558,558,0
20230601,150800,57065008,558,558,558,558,0
20230601,150700,57065008,558,558,558,558,100
20230601,150600,57009208,558,558,558,558,300
20230601,150500,56841808,559,557,559,557,300
20230601,150400,56674569,557,557,557,557,0
20230601,150300,56674569,557,557,557,557,0
20230601,150200,56674569,557,557,557,557,0
20230601,150100,56674569,557,557,557,557,0
20230601,150000,56674569,557,557,557,557,0
20230601,145900,56674569,557,557,557,557,2
20230601,145800,56673455,557,557,557,557,0
20230601,145700,56673455,557,557,557,557,0
20230601,145600,56673455,557,557,557,557,0
20230601,145500,56673455,557,557,557,557,0
20230601,145400,56673455,557,557,557,557,0
20230601,145300,56673455,557,557,557,557,0
20230601,145200,56673455,557,557,557,557,0
20230601,145100,56673455,557,556,557,556,100
20230601,145000,56617756,554,554,554,554,2300
20230601,144900,55343556,552,552,552,552,20
20230601,144800,55332516,552,552,552,552,20
20230601,144700,55321476,554,554,554,554,0
20230601,144600,55321476,554,554,554,554,0
20230601,144500,55321476,554,554,554,554,1
20230601,144400,55320922,554,554,554,554,0
20230601,144300,55320922,554,554,554,554,2
20230601,144200,55319814,552,552,552,552,0
20230601,144100,55319814,552,552,552,552,0
20230601,144000,55319814,552,552,552,552,0
20230601,143900,55319814,552,552,552,552,0
20230601,143800,55319814,552,552,552,552,0
20230601,143700,55319814,552,552,552,552,0
20230601,143600,55319814,552,552,552,552,363
20230601,143500,55119438,554,554,554,554,0
20230601,143400,55119438,554,554,554,554,100
20230601,143300,55064038,552,552,552,552,3745
20230601,143200,52996798,555,555,555,555,0
20230601,143100,52996798,555,555,555,555,100
20230601,143000,52941298,552,552,552,552,0
20230601,142900,52941298,552,552,552,552,0
20230601,142800,52941298,552,552,552,552,0
20230601,142700,52941298,552,552,552,552,1821
20230601,142600,51936106,553,553,553,553,0
20230601,142500,51936106,553,553,553,553,0
20230601,142400,51936106,553,553,553,553,0
20230601,142300,51936106,553,553,553,553,222
20230601,142200,51813340,555,555,555,555,221
20230601,142100,51690685,554,554,554,554,100
20230601,142000,51635285,551,551,551,551,0
20230601,141900,51635285,551,551,551,551,0
20230601,141800,51635285,551,551,551,551,0
20230601,141700,51635285,551,551,551,551,0
20230601,141600,51635285,551,551,551,551,0
20230601,141500,51635285,551,551,551,551,0
20230601,141400,51635285,551,551,551,551,0
20230601,141300,51635285,551,551,551,551,0
20230601,141200,51635285,551,551,551,551,0
20230601,141100,51635285,551,551,551,551,0
20230601,141000,51635285,551,551,551,551,0
20230601,140900,51635285,551,552,553,551,10785
20230601,140800,45676070,552,552,552,552,20
20230601,140700,45665030,552,552,552,552,0
20230601,140600,45665030,552,552,552,552,0
20230601,140500,45665030,552,552,552,552,0
20230601,140400,45665030,552,552,552,552,0
20230601,140300,45665030,552,552,552,552,5000
20230601,140200,42905030,552,552,552,552,0
20230601,140100,42905030,552,552,552,552,0
20230601,140000,42905030,552,552,552,552,0
20230601,135900,42905030,552,552,552,552,0
20230601,135800,42905030,552,552,552,552,0
20230601,135700,42905030,552,552,552,552,0
20230601,135600,42905030,552,552,552,552,0
20230601,135500,42905030,552,552,552,552,0
20230601,135400,42905030,552,552,552,552,0
20230601,135300,42905030,552,552,552,552,0
20230601,135200,42905030,552,553,553,552,4163
20230601,135100,40606985,553,553,553,553,8
20230601,135000,40602561,556,556,556,556,1
20230601,134900,40602005,555,555,555,555,0
20230601,134800,40602005,555,555,555,555,0
20230601,134700,40602005,555,555,555,555,0
20230601,134600,40602005,555,554,557,554,172
20230601,134500,40506513,554,553,554,553,100
20230601,134400,40451121,554,554,554,554,0
20230601,134300,40451121,554,554,554,554,220
20230601,134200,40329241,554,554,554,554,0
20230601,134100,40329241,554,554,554,554,0
20230601,134000,40329241,554,553,554,553,100
20230601,133900,40273908,553,553,553,553,1
20230601,133800,40273355,552,552,552,552,0
20230601,133700,40273355,552,550,552,550,1503
20230601,133600,39444183,553,553,553,553,0
20230601,133500,39444183,553,553,553,553,0
20230601,133400,39444183,553,553,553,553,0
20230601,133300,39444183,553,553,553,553,0
20230601,133200,39444183,553,553,553,553,0
20230601,133100,39444183,553,553,553,553,55
20230601,133000,39413768,553,553,553,553,3
20230601,132900,39412109,553,553,553,553,0
20230601,132800,39412109,553,553,553,553,1
20230601,132700,39411556,552,552,552,552,0
20230601,132600,39411556,552,552,552,552,0
20230601,132500,39411556,552,552,552,552,0
20230601,132400,39411556,552,552,552,552,0
20230601,132300,39411556,552,552,552,552,905
20230601,132200,38911996,550,550,550,550,0
20230601,132100,38911996,550,550,550,550,0
20230601,132000,38911996,550,550,550,550,0
20230601,131900,38911996,550,550,550,550,0
20230601,131800,38911996,550,550,550,550,2396
20230601,131700,37594196,552,553,553,552,9
20230601,131600,37589222,553,551,553,551,251
20230601,131500,37450917,554,552,554,552,100
20230601,131400,37395677,552,552,552,552,0
20230601,131300,37395677,552,552,552,552,3020
20230601,131200,35728637,549,549,549,549,0
20230601,131100,35728637,549,549,549,549,0
20230601,131000,35728637,549,549,549,549,439
20230601,130900,35487626,552,552,552,552,0
20230601,130800,35487626,552,552,552,552,0
20230601,130700,35487626,552,552,552,552,497
20230601,130600,35213282,552,549,552,549,2001
20230601,130500,34114730,550,550,550,550,0
20230601,130400,34114730,550,550,550,550,0
20230601,130300,34114730,550,550,550,550,0
20230601,130200,34114730,550,550,550,550,0
20230601,130100,34114730,550,552,552,550,10000
20230601,130000,28610031,554,553,554,553,100
20230601,125900,28554657,553,553,553,553,0
20230601,125800,28554657,553,553,553,553,0
20230601,125700,28554657,553,553,553,553,0
20230601,125600,28554657,553,553,553,553,0
20230601,125500,28554657,553,553,553,553,0
20230601,125400,28554657,553,553,553,553,0
20230601,125300,28554657,553,553,553,553,0
20230601,125200,28554657,553,553,553,553,0
20230601,125100,28554657,553,553,553,553,0
20230601,125000,28554657,553,553,553,553,0
20230601,124900,28554657,553,553,553,553,100
20230601,124800,28499357,551,551,551,551,0
20230601,124700,28499357,551,551,551,551,0
20230601,124600,28499357,551,551,551,551,0
20230601,124500,28499357,551,551,551,551,0
20230601,124400,28499357,551,551,551,551,0
20230601,124300,28499357,551,551,551,551,0
20230601,124200,28499357,551,551,551,551,0
20230601,124100,28499357,551,551,551,551,0
20230601,124000,28499357,551,551,551,551,0
20230601,123900,28499357,551,551,551,551,0
20230601,123800,28499357,551,551,551,551,0
20230601,123700,28499357,551,551,551,551,0
20230601,123600,28499357,551,551,551,551,0
20230601,123500,28499357,551,551,551,551,1500
20230601,123400,27672857,551,551,551,551,0
20230601,123300,27672857,551,551,551,551,0
20230601,123200,27672857,551,551,551,551,0
20230601,123100,27672857,551,551,551,551,0
20230601,123000,27672857,551,551,551,551,0
20230601,122900,27672857,551,551,551,551,0
20230601,122800,27672857,551,551,551,551,0
20230601,122700,27672857,551,551,551,551,0
20230601,122600,27672857,551,551,551,551,0
20230601,122500,27672857,551,551,551,551,0
20230601,122400,27672857,551,551,551,551,0
20230601,122300,27672857,551,551,551,551,0
20230601,122200,27672857,551,551,551,551,0
20230601,122100,27672857,551,551,551,551,0
20230601,122000,27672857,551,551,551,551,0
20230601,121900,27672857,551,551,551,551,0
20230601,121800,27672857,551,551,551,551,0
20230601,121700,27672857,551,551,551,551,0
20230601,121600,27672857,551,551,551,551,0
20230601,121500,27672857,551,551,551,551,0
20230601,121400,27672857,551,551,551,551,0
20230601,121300,27672857,551,551,551,551,0
20230601,121200,27672857,551,551,551,551,0
20230601,121100,27672857,551,551,551,551,0
20230601,121000,27672857,551,551,551,551,0
20230601,120900,27672857,551,551,551,551,0
20230601,120800,27672857,551,551,551,551,0
20230601,120700,27672857,551,551,551,551,0
20230601,120600,27672857,551,551,551,551,0
20230601,120500,27672857,551,551,551,551,1
20230601,120400,27672306,552,552,552,552,0
20230601,120300,27672306,552,552,552,552,0
20230601,120200,27672306,552,552,552,552,0
20230601,120100,27672306,552,552,552,552,0
20230601,120000,27672306,552,552,552,552,0
20230601,115900,27672306,552,552,552,552,1
20230601,115800,27671754,552,552,552,552,0
20230601,115700,27671754,552,552,552,552,0
20230601,115600,27671754,552,552,552,552,0
20230601,115500,27671754,552,552,552,552,0
20230601,115400,27671754,552,552,552,552,0
20230601,115300,27671754,552,552,552,552,0
20230601,115200,27671754,552,552,552,552,0
20230601,115100,27671754,552,552,552,552,0
20230601,115000,27671754,552,552,552,552,163
20230601,114900,27581778,553,553,553,553,100
20230601,114800,27526478,553,553,553,553,0
20230601,114700,27526478,553,553,553,553,0
20230601,114600,27526478,553,553,553,553,100
20230601,114500,27471178,553,553,553,553,0
20230601,114400,27471178,553,553,553,553,110
20230601,114300,27410348,553,553,553,553,5
20230601,114200,27407583,550,550,550,550,0
20230601,114100,27407583,550,550,550,550,0
20230601,114000,27407583,550,550,550,550,255
20230601,113900,27267333,550,550,550,550,0
20230601,113800,27267333,550,550,550,550,0
20230601,113700,27267333,550,550,550,550,1
20230601,113600,27266783,553,553,553,553,0
20230601,113500,27266783,553,553,553,553,0
20230601,113400,27266783,553,553,553,553,0
20230601,113300,27266783,553,553,553,553,100
20230601,113200,27211483,550,550,550,550,1
20230601,113100,27210933,554,554,554,554,0
20230601,113000,27210933,554,554,554,554,0
20230601,112900,27210933,554,554,554,554,100
20230601,112800,27155533,550,550,550,550,0
20230601,112700,27155533,550,550,550,550,0
20230601,112600,27155533,550,550,550,550,0
20230601,112500,27155533,550,550,550,550,0
20230601,112400,27155533,550,550,550,550,0
20230601,112300,27155533,550,550,550,550,0
20230601,112200,27155533,550,550,550,550,0
20230601,112100,27155533,550,550,550,550,6
20230601,112000,27152233,551,551,551,551,0
20230601,111900,27152233,551,551,551,551,0
20230601,111800,27152233,551,551,551,551,1000
20230601,111700,26601233,551,551,551,551,0
20230601,111600,26601233,551,551,551,551,600
20230601,111500,26270633,551,551,551,551,0
20230601,111400,26270633,551,551,551,551,200
20230601,111300,26160433,552,551,552,551,5
20230601,111200,26157674,550,550,550,550,0
20230601,111100,26157674,550,550,550,550,0
20230601,111000,26157674,550,551,551,550,2
20230601,110900,26156573,553,553,553,553,0
20230601,110800,26156573,553,553,553,553,2
20230601,110700,26155467,551,551,551,551,200
20230601,110600,26045267,550,550,550,550,35
20230601,110500,26026017,551,551,551,551,0
20230601,110400,26026017,551,551,551,551,1
20230601,110300,26025466,553,553,553,553,0
20230601,110200,26025466,553,553,553,553,0
20230601,110100,26025466,553,553,553,553,4
20230601,110000,26023254,551,551,551,551,0
20230601,105900,26023254,551,551,551,551,0
20230601,105800,26023254,551,551,551,551,0
20230601,105700,26023254,551,551,551,551,0
20230601,105600,26023254,551,551,551,551,0
20230601,105500,26023254,551,551,551,551,310
20230601,105400,25852444,552,552,552,552,0
20230601,105300,25852444,552,552,552,552,0
20230601,105200,25852444,552,552,552,552,0
20230601,105100,25852444,552,552,552,552,0
20230601,105000,25852444,552,552,552,552,0
20230601,104900,25852444,552,552,552,552,150
20230601,104800,25769644,552,552,552,552,50
20230601,104700,25742044,550,550,550,550,5
20230601,104600,25739294,553,553,553,553,0
20230601,104500,25739294,553,553,553,553,0
20230601,104400,25739294,553,553,553,553,0
20230601,104300,25739294,553,553,553,553,0
20230601,104200,25739294,553,553,553,553,0
20230601,104100,25739294,553,553,553,553,3
20230601,104000,25737635,553,553,553,553,0
20230601,103900,25737635,553,553,553,553,0
20230601,103800,25737635,553,553,553,553,0
20230601,103700,25737635,553,553,553,553,0
20230601,103600,25737635,553,553,553,553,0
20230601,103500,25737635,553,553,553,553,0
20230601,103400,25737635,553,553,553,553,0
20230601,103300,25737635,553,553,553,553,0
20230601,103200,25737635,553,553,553,553,100
20230601,103100,25682335,550,553,553,550,6
20230601,103000,25679023,550,550,550,550,0
20230601,102900,25679023,550,550,550,550,0
20230601,102800,25679023,550,550,550,550,208
20230601,102700,25564623,550,550,550,550,106
20230601,102600,25506323,550,550,550,550,0
20230601,102500,25506323,550,550,550,550,0
20230601,102400,25506323,550,550,550,550,6
20230601,102300,25503023,550,550,550,550,2
20230601,102200,25501923,549,549,549,549,0
20230601,102100,25501923,549,549,549,549,0
20230601,102000,25501923,549,549,549,549,3
20230601,101900,25500276,549,549,549,549,900
20230601,101800,25006176,550,550,550,550,0
20230601,101700,25006176,550,550,550,550,18
20230601,101600,24996276,550,550,550,550,0
20230601,101500,24996276,550,550,550,550,0
20230601,101400,24996276,550,550,550,550,38
20230601,101300,24975376,550,550,550,550,0
20230601,101200,24975376,550,550,550,550,0
20230601,101100,24975376,550,550,550,550,0
20230601,101000,24975376,550,550,550,550,671
20230601,100900,24606326,550,550,550,550,71
20230601,100800,24567276,551,551,551,551,501
20230601,100700,24291225,554,554,554,554,1
20230601,100600,24290671,552,552,552,552,1
20230601,100500,24290119,553,553,553,553,0
20230601,100400,24290119,553,553,553,553,49
20230601,100300,24263022,557,557,557,557,0
20230601,100200,24263022,557,557,557,557,0
20230601,100100,24263022,557,557,557,557,0
20230601,100000,24263022,557,557,557,557,0
20230601,095900,24263022,557,557,557,557,0
20230601,095800,24263022,557,557,557,557,23
20230601,095700,24250211,554,556,556,554,3
20230601,095600,24248546,555,550,562,550,1611
20230601,095500,23354437,549,549,549,549,0
20230601,095400,23354437,549,549,549,549,0
20230601,095300,23354437,549,549,549,549,0
20230601,095200,23354437,549,549,549,549,0
20230601,095100,23354437,549,549,549,549,52
20230601,095000,23325889,549,549,549,549,1606
20230601,094900,22444195,547,547,547,547,100
20230601,094800,22389495,547,550,550,547,130
20230601,094700,22318085,550,548,550,548,376
20230601,094600,22112031,549,549,549,549,10
20230601,094500,22106541,549,549,549,549,0
20230601,094400,22106541,549,549,549,549,100
20230601,094300,22051641,550,550,550,550,38
20230601,094200,22030741,546,548,548,546,1081
20230601,094100,21439785,549,549,549,549,0
20230601,094000,21439785,549,549,549,549,10
20230601,093900,21434295,549,550,551,549,1983
20230601,093800,20345044,550,550,550,550,0
20230601,093700,20345044,550,550,550,550,2000
20230601,093600,19245044,551,551,551,551,0
20230601,093500,19245044,551,551,551,551,10
20230601,093400,19239534,551,550,551,550,874
20230601,093300,18758833,551,551,551,551,0
20230601,093200,18758833,551,551,551,551,0
20230601,093100,18758833,551,551,551,551,0
20230601,093000,18758833,551,551,551,551,0
20230601,092900,18758833,551,551,551,551,107
20230601,092800,18699876,551,551,551,551,82
20230601,092700,18654694,551,551,551,551,0
20230601,092600,18654694,551,551,551,551,5
20230601,092500,18651939,551,551,551,551,2000
20230601,092400,17549939,551,551,551,551,100
20230601,092300,17494839,551,551,551,551,10
20230601,092200,17489329,550,550,550,550,1
20230601,092100,17488779,552,552,552,552,0
20230601,092000,17488779,552,552,552,552,10
20230601,091900,17483259,553,553,553,553,0
20230601,091800,17483259,553,553,553,553,0
20230601,091700,17483259,553,553,553,553,0
20230601,091600,17483259,553,553,553,553,0
20230601,091500,17483259,553,552,553,552,140
20230601,091400,17405880,553,552,553,552,1000
20230601,091300,16852890,553,553,553,553,0
20230601,091200,16852890,553,553,553,553,0
20230601,091100,16852890,553,553,553,553,2
20230601,091000,16851784,553,553,553,553,159
20230601,090900,16763857,555,555,555,555,9
20230601,090800,16758862,555,549,556,549,6569
20230601,090700,13141437,549,549,549,549,100
20230601,090600,13086537,547,545,547,544,12660
20230601,090500,6176985,545,549,549,545,782
20230601,090400,5748356,550,550,550,550,0
20230601,090300,5748356,550,552,552,550,8762
20230601,090200,920430,553,553,553,553,0
20230601,090100,920430,553,555,555,553,209
20230601,090000,804777,556,562,562,554,1437