KissMeData/293580/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210000,839028025,1241,1241,1241,1241,13817
20230601,205900,839028025,1241,1241,1241,1241,0
20230601,205800,839028025,1241,1241,1241,1241,0
20230601,205700,839028025,1241,1241,1241,1241,0
20230601,205600,839028025,1241,1241,1241,1241,0
20230601,205500,839028025,1241,1241,1241,1241,0
20230601,205400,839028025,1241,1241,1241,1241,0
20230601,205300,839028025,1241,1241,1241,1241,0
20230601,205200,839028025,1241,1241,1241,1241,0
20230601,205100,839028025,1241,1241,1241,1241,0
20230601,205000,839028025,1241,1241,1241,1241,0
20230601,204900,839028025,1241,1241,1241,1241,0
20230601,204800,839028025,1241,1241,1241,1241,0
20230601,204700,839028025,1241,1241,1241,1241,0
20230601,204600,839028025,1241,1241,1241,1241,0
20230601,204500,839028025,1241,1241,1241,1241,0
20230601,204400,839028025,1241,1241,1241,1241,0
20230601,204300,839028025,1241,1241,1241,1241,0
20230601,204200,839028025,1241,1241,1241,1241,0
20230601,204100,839028025,1241,1241,1241,1241,0
20230601,204000,839028025,1241,1241,1241,1241,0
20230601,203900,839028025,1241,1241,1241,1241,0
20230601,203800,839028025,1241,1241,1241,1241,0
20230601,203700,839028025,1241,1241,1241,1241,0
20230601,203600,839028025,1241,1241,1241,1241,0
20230601,203500,839028025,1241,1241,1241,1241,0
20230601,203400,839028025,1241,1241,1241,1241,0
20230601,203300,839028025,1241,1241,1241,1241,0
20230601,203200,839028025,1241,1241,1241,1241,0
20230601,203100,839028025,1241,1241,1241,1241,0
20230601,203000,839028025,1241,1241,1241,1241,13817
20230601,202900,839028025,1241,1241,1241,1241,0
20230601,202800,839028025,1241,1241,1241,1241,0
20230601,202700,839028025,1241,1241,1241,1241,0
20230601,202600,839028025,1241,1241,1241,1241,0
20230601,202500,839028025,1241,1241,1241,1241,0
20230601,202400,839028025,1241,1241,1241,1241,0
20230601,202300,839028025,1241,1241,1241,1241,0
20230601,202200,839028025,1241,1241,1241,1241,0
20230601,202100,839028025,1241,1241,1241,1241,0
20230601,202000,839028025,1241,1241,1241,1241,0
20230601,201900,839028025,1241,1241,1241,1241,0
20230601,201800,839028025,1241,1241,1241,1241,0
20230601,201700,839028025,1241,1241,1241,1241,0
20230601,201600,839028025,1241,1241,1241,1241,0
20230601,201500,839028025,1241,1241,1241,1241,0
20230601,201400,839028025,1241,1241,1241,1241,0
20230601,201300,839028025,1241,1241,1241,1241,0
20230601,201200,839028025,1241,1241,1241,1241,0
20230601,201100,839028025,1241,1241,1241,1241,0
20230601,201000,839028025,1241,1241,1241,1241,0
20230601,200900,839028025,1241,1241,1241,1241,0
20230601,200800,839028025,1241,1241,1241,1241,0
20230601,200700,839028025,1241,1241,1241,1241,0
20230601,200600,839028025,1241,1241,1241,1241,0
20230601,200500,839028025,1241,1241,1241,1241,0
20230601,200400,839028025,1241,1241,1241,1241,0
20230601,200300,839028025,1241,1241,1241,1241,0
20230601,200200,839028025,1241,1241,1241,1241,0
20230601,200100,839028025,1241,1241,1241,1241,0
20230601,200000,839028025,1241,1241,1241,1241,13817
20230601,195900,839028025,1241,1241,1241,1241,0
20230601,195800,839028025,1241,1241,1241,1241,0
20230601,195700,839028025,1241,1241,1241,1241,0
20230601,195600,839028025,1241,1241,1241,1241,0
20230601,195500,839028025,1241,1241,1241,1241,0
20230601,195400,839028025,1241,1241,1241,1241,0
20230601,195300,839028025,1241,1241,1241,1241,0
20230601,195200,839028025,1241,1241,1241,1241,0
20230601,195100,839028025,1241,1241,1241,1241,0
20230601,195000,839028025,1241,1241,1241,1241,0
20230601,194900,839028025,1241,1241,1241,1241,0
20230601,194800,839028025,1241,1241,1241,1241,0
20230601,194700,839028025,1241,1241,1241,1241,0
20230601,194600,839028025,1241,1241,1241,1241,0
20230601,194500,839028025,1241,1241,1241,1241,0
20230601,194400,839028025,1241,1241,1241,1241,0
20230601,194300,839028025,1241,1241,1241,1241,0
20230601,194200,839028025,1241,1241,1241,1241,0
20230601,194100,839028025,1241,1241,1241,1241,0
20230601,194000,839028025,1241,1241,1241,1241,0
20230601,193900,839028025,1241,1241,1241,1241,0
20230601,193800,839028025,1241,1241,1241,1241,0
20230601,193700,839028025,1241,1241,1241,1241,0
20230601,193600,839028025,1241,1241,1241,1241,0
20230601,193500,839028025,1241,1241,1241,1241,0
20230601,193400,839028025,1241,1241,1241,1241,0
20230601,193300,839028025,1241,1241,1241,1241,0
20230601,193200,839028025,1241,1241,1241,1241,0
20230601,193100,839028025,1241,1241,1241,1241,0
20230601,193000,839028025,1241,1241,1241,1241,13817
20230601,192900,839028025,1241,1241,1241,1241,0
20230601,192800,839028025,1241,1241,1241,1241,0
20230601,192700,839028025,1241,1241,1241,1241,0
20230601,192600,839028025,1241,1241,1241,1241,0
20230601,192500,839028025,1241,1241,1241,1241,0
20230601,192400,839028025,1241,1241,1241,1241,0
20230601,192300,839028025,1241,1241,1241,1241,0
20230601,192200,839028025,1241,1241,1241,1241,0
20230601,192100,839028025,1241,1241,1241,1241,0
20230601,192000,839028025,1241,1241,1241,1241,0
20230601,191900,839028025,1241,1241,1241,1241,0
20230601,191800,839028025,1241,1241,1241,1241,0
20230601,191700,839028025,1241,1241,1241,1241,0
20230601,191600,839028025,1241,1241,1241,1241,0
20230601,191500,839028025,1241,1241,1241,1241,0
20230601,191400,839028025,1241,1241,1241,1241,0
20230601,191300,839028025,1241,1241,1241,1241,0
20230601,191200,839028025,1241,1241,1241,1241,0
20230601,191100,839028025,1241,1241,1241,1241,0
20230601,191000,839028025,1241,1241,1241,1241,0
20230601,190900,839028025,1241,1241,1241,1241,0
20230601,190800,839028025,1241,1241,1241,1241,0
20230601,190700,839028025,1241,1241,1241,1241,0
20230601,190600,839028025,1241,1241,1241,1241,0
20230601,190500,839028025,1241,1241,1241,1241,0
20230601,190400,839028025,1241,1241,1241,1241,0
20230601,190300,839028025,1241,1241,1241,1241,0
20230601,190200,839028025,1241,1241,1241,1241,0
20230601,190100,839028025,1241,1241,1241,1241,0
20230601,190000,839028025,1241,1241,1241,1241,13817
20230601,185900,839028025,1241,1241,1241,1241,0
20230601,185800,839028025,1241,1241,1241,1241,0
20230601,185700,839028025,1241,1241,1241,1241,0
20230601,185600,839028025,1241,1241,1241,1241,0
20230601,185500,839028025,1241,1241,1241,1241,0
20230601,185400,839028025,1241,1241,1241,1241,0
20230601,185300,839028025,1241,1241,1241,1241,0
20230601,185200,839028025,1241,1241,1241,1241,0
20230601,185100,839028025,1241,1241,1241,1241,0
20230601,185000,839028025,1241,1241,1241,1241,0
20230601,184900,839028025,1241,1241,1241,1241,0
20230601,184800,839028025,1241,1241,1241,1241,0
20230601,184700,839028025,1241,1241,1241,1241,0
20230601,184600,839028025,1241,1241,1241,1241,0
20230601,184500,839028025,1241,1241,1241,1241,0
20230601,184400,839028025,1241,1241,1241,1241,0
20230601,184300,839028025,1241,1241,1241,1241,0
20230601,184200,839028025,1241,1241,1241,1241,0
20230601,184100,839028025,1241,1241,1241,1241,0
20230601,184000,839028025,1241,1241,1241,1241,0
20230601,183900,839028025,1241,1241,1241,1241,0
20230601,183800,839028025,1241,1241,1241,1241,0
20230601,183700,839028025,1241,1241,1241,1241,0
20230601,183600,839028025,1241,1241,1241,1241,0
20230601,183500,839028025,1241,1241,1241,1241,0
20230601,183400,839028025,1241,1241,1241,1241,0
20230601,183300,839028025,1241,1241,1241,1241,0
20230601,183200,839028025,1241,1241,1241,1241,0
20230601,183100,839028025,1241,1241,1241,1241,0
20230601,183000,839028025,1241,1241,1241,1241,13817
20230601,182900,839028025,1241,1241,1241,1241,0
20230601,182800,839028025,1241,1241,1241,1241,0
20230601,182700,839028025,1241,1241,1241,1241,0
20230601,182600,839028025,1241,1241,1241,1241,0
20230601,182500,839028025,1241,1241,1241,1241,0
20230601,182400,839028025,1241,1241,1241,1241,0
20230601,182300,839028025,1241,1241,1241,1241,0
20230601,182200,839028025,1241,1241,1241,1241,0
20230601,182100,839028025,1241,1241,1241,1241,0
20230601,182000,839028025,1241,1241,1241,1241,0
20230601,181900,839028025,1241,1241,1241,1241,0
20230601,181800,839028025,1241,1241,1241,1241,0
20230601,181700,839028025,1241,1241,1241,1241,0
20230601,181600,839028025,1241,1241,1241,1241,0
20230601,181500,839028025,1241,1241,1241,1241,0
20230601,181400,839028025,1241,1241,1241,1241,0
20230601,181300,839028025,1241,1241,1241,1241,0
20230601,181200,839028025,1241,1241,1241,1241,0
20230601,181100,839028025,1241,1241,1241,1241,0
20230601,181000,839028025,1241,1241,1241,1241,0
20230601,180900,839028025,1241,1241,1241,1241,0
20230601,180800,839028025,1241,1241,1241,1241,0
20230601,180700,839028025,1241,1241,1241,1241,0
20230601,180600,839028025,1241,1241,1241,1241,0
20230601,180500,839028025,1241,1241,1241,1241,0
20230601,180400,839028025,1241,1241,1241,1241,0
20230601,180300,839028025,1241,1241,1241,1241,0
20230601,180200,839028025,1241,1241,1241,1241,0
20230601,180100,839028025,1241,1241,1241,1241,0
20230601,180000,839028025,1241,1241,1241,1241,13817
20230601,175900,839028025,1241,1241,1241,1241,0
20230601,175800,839028025,1241,1241,1241,1241,0
20230601,175700,839028025,1241,1241,1241,1241,0
20230601,175600,839028025,1241,1241,1241,1241,0
20230601,175500,839028025,1241,1241,1241,1241,0
20230601,175400,839028025,1241,1241,1241,1241,0
20230601,175300,839028025,1241,1241,1241,1241,0
20230601,175200,839028025,1241,1241,1241,1241,0
20230601,175100,839028025,1241,1241,1241,1241,0
20230601,175000,839028025,1241,1241,1241,1241,0
20230601,174900,839028025,1241,1241,1241,1241,0
20230601,174800,839028025,1241,1241,1241,1241,0
20230601,174700,839028025,1241,1241,1241,1241,0
20230601,174600,839028025,1241,1241,1241,1241,0
20230601,174500,839028025,1241,1241,1241,1241,0
20230601,174400,839028025,1241,1241,1241,1241,0
20230601,174300,839028025,1241,1241,1241,1241,0
20230601,174200,839028025,1241,1241,1241,1241,0
20230601,174100,839028025,1241,1241,1241,1241,0
20230601,174000,839028025,1241,1241,1241,1241,0
20230601,173900,839028025,1241,1241,1241,1241,0
20230601,173800,839028025,1241,1241,1241,1241,0
20230601,173700,839028025,1241,1241,1241,1241,0
20230601,173600,839028025,1241,1241,1241,1241,0
20230601,173500,839028025,1241,1241,1241,1241,0
20230601,173400,839028025,1241,1241,1241,1241,0
20230601,173300,839028025,1241,1241,1241,1241,0
20230601,173200,839028025,1241,1241,1241,1241,0
20230601,173100,839028025,1241,1241,1241,1241,0
20230601,173000,839028025,1241,1241,1241,1241,13817
20230601,172900,839028025,1241,1241,1241,1241,0
20230601,172800,839028025,1241,1241,1241,1241,0
20230601,172700,839028025,1241,1241,1241,1241,0
20230601,172600,839028025,1241,1241,1241,1241,0
20230601,172500,839028025,1241,1241,1241,1241,0
20230601,172400,839028025,1241,1241,1241,1241,0
20230601,172300,839028025,1241,1241,1241,1241,0
20230601,172200,839028025,1241,1241,1241,1241,0
20230601,172100,839028025,1241,1241,1241,1241,0
20230601,172000,839028025,1241,1241,1241,1241,0
20230601,171900,839028025,1241,1241,1241,1241,0
20230601,171800,839028025,1241,1241,1241,1241,0
20230601,171700,839028025,1241,1241,1241,1241,0
20230601,171600,839028025,1241,1241,1241,1241,0
20230601,171500,839028025,1241,1241,1241,1241,0
20230601,171400,839028025,1241,1241,1241,1241,0
20230601,171300,839028025,1241,1241,1241,1241,0
20230601,171200,839028025,1241,1241,1241,1241,0
20230601,171100,839028025,1241,1241,1241,1241,0
20230601,171000,839028025,1241,1241,1241,1241,0
20230601,170900,839028025,1241,1241,1241,1241,0
20230601,170800,839028025,1241,1241,1241,1241,0
20230601,170700,839028025,1241,1241,1241,1241,0
20230601,170600,839028025,1241,1241,1241,1241,0
20230601,170500,839028025,1241,1241,1241,1241,0
20230601,170400,839028025,1241,1241,1241,1241,0
20230601,170300,839028025,1241,1241,1241,1241,0
20230601,170200,839028025,1241,1241,1241,1241,0
20230601,170100,839028025,1241,1241,1241,1241,0
20230601,170000,839028025,1241,1241,1241,1241,13817
20230601,165900,839028025,1241,1241,1241,1241,0
20230601,165800,839028025,1241,1241,1241,1241,0
20230601,165700,839028025,1241,1241,1241,1241,0
20230601,165600,839028025,1241,1241,1241,1241,0
20230601,165500,839028025,1241,1241,1241,1241,0
20230601,165400,839028025,1241,1241,1241,1241,0
20230601,165300,839028025,1241,1241,1241,1241,0
20230601,165200,839028025,1241,1241,1241,1241,0
20230601,165100,839028025,1241,1241,1241,1241,0
20230601,165000,839028025,1241,1241,1241,1241,0
20230601,164900,839028025,1241,1241,1241,1241,0
20230601,164800,839028025,1241,1241,1241,1241,0
20230601,164700,839028025,1241,1241,1241,1241,0
20230601,164600,839028025,1241,1241,1241,1241,0
20230601,164500,839028025,1241,1241,1241,1241,0
20230601,164400,839028025,1241,1241,1241,1241,0
20230601,164300,839028025,1241,1241,1241,1241,0
20230601,164200,839028025,1241,1241,1241,1241,0
20230601,164100,839028025,1241,1241,1241,1241,0
20230601,164000,839028025,1241,1241,1241,1241,0
20230601,163900,839028025,1241,1241,1241,1241,0
20230601,163800,839028025,1241,1241,1241,1241,0
20230601,163700,839028025,1241,1241,1241,1241,0
20230601,163600,839028025,1241,1241,1241,1241,0
20230601,163500,839028025,1241,1241,1241,1241,0
20230601,163400,839028025,1241,1241,1241,1241,0
20230601,163300,839028025,1241,1241,1241,1241,0
20230601,163200,839028025,1241,1241,1241,1241,0
20230601,163100,839028025,1241,1241,1241,1241,0
20230601,163000,839028025,1241,1241,1241,1241,13817
20230601,162900,839028025,1241,1241,1241,1241,0
20230601,162800,839028025,1241,1241,1241,1241,0
20230601,162700,839028025,1241,1241,1241,1241,0
20230601,162600,839028025,1241,1241,1241,1241,0
20230601,162500,839028025,1241,1241,1241,1241,0
20230601,162400,839028025,1241,1241,1241,1241,0
20230601,162300,839028025,1241,1241,1241,1241,0
20230601,162200,839028025,1241,1241,1241,1241,0
20230601,162100,839028025,1241,1241,1241,1241,0
20230601,162000,839028025,1241,1241,1241,1241,0
20230601,161900,839028025,1241,1241,1241,1241,0
20230601,161800,839028025,1241,1241,1241,1241,0
20230601,161700,839028025,1241,1241,1241,1241,0
20230601,161600,839028025,1241,1241,1241,1241,0
20230601,161500,839028025,1241,1241,1241,1241,0
20230601,161400,839028025,1241,1241,1241,1241,0
20230601,161300,839028025,1241,1241,1241,1241,0
20230601,161200,839028025,1241,1241,1241,1241,0
20230601,161100,839028025,1241,1241,1241,1241,0
20230601,161000,839028025,1241,1241,1241,1241,0
20230601,160900,839028025,1241,1241,1241,1241,0
20230601,160800,839028025,1241,1241,1241,1241,0
20230601,160700,839028025,1241,1241,1241,1241,0
20230601,160600,839028025,1241,1241,1241,1241,0
20230601,160500,839028025,1241,1241,1241,1241,0
20230601,160400,839028025,1241,1241,1241,1241,0
20230601,160300,839028025,1241,1241,1241,1241,0
20230601,160200,839028025,1241,1241,1241,1241,0
20230601,160100,839028025,1241,1241,1241,1241,0
20230601,160000,839028025,1241,1241,1241,1241,13817
20230601,155900,839028025,1241,1241,1241,1241,0
20230601,155800,839028025,1241,1241,1241,1241,0
20230601,155700,839028025,1241,1241,1241,1241,0
20230601,155600,839028025,1241,1241,1241,1241,0
20230601,155500,839028025,1241,1241,1241,1241,0
20230601,155400,839028025,1241,1241,1241,1241,0
20230601,155300,839028025,1241,1241,1241,1241,0
20230601,155200,839028025,1241,1241,1241,1241,0
20230601,155100,839028025,1241,1241,1241,1241,0
20230601,155000,839028025,1241,1241,1241,1241,0
20230601,154900,839028025,1241,1241,1241,1241,0
20230601,154800,839028025,1241,1241,1241,1241,0
20230601,154700,839028025,1241,1241,1241,1241,0
20230601,154600,839028025,1241,1241,1241,1241,0
20230601,154500,839028025,1241,1241,1241,1241,0
20230601,154400,839028025,1241,1241,1241,1241,0
20230601,154300,839028025,1241,1241,1241,1241,0
20230601,154200,839028025,1241,1241,1241,1241,0
20230601,154100,839028025,1241,1241,1241,1241,0
20230601,154000,839028025,1241,1241,1241,1241,0
20230601,153900,839028025,1241,1241,1241,1241,0
20230601,153800,839028025,1241,1241,1241,1241,0
20230601,153700,839028025,1241,1241,1241,1241,0
20230601,153600,839028025,1241,1241,1241,1241,0
20230601,153500,839028025,1241,1241,1241,1241,0
20230601,153400,839028025,1241,1241,1241,1241,0
20230601,153300,839028025,1241,1241,1241,1241,0
20230601,153200,839028025,1241,1241,1241,1241,0
20230601,153100,839028025,1241,1241,1241,1241,0
20230601,153000,839028025,1241,1241,1241,1241,27634
20230601,152900,821881128,1226,1226,1226,1226,0
20230601,152800,821881128,1226,1226,1226,1226,0
20230601,152700,821881128,1226,1226,1226,1226,0
20230601,152600,821881128,1226,1226,1226,1226,0
20230601,152500,821881128,1226,1226,1226,1226,0
20230601,152400,821881128,1226,1226,1226,1226,0
20230601,152300,821881128,1226,1226,1226,1226,0
20230601,152200,821881128,1226,1226,1226,1226,0
20230601,152100,821881128,1226,1226,1226,1226,0
20230601,152000,821881128,1226,1226,1226,1226,0
20230601,151900,821881128,1226,1220,1226,1219,6618
20230601,151800,813793415,1220,1219,1222,1217,479
20230601,151700,813209546,1222,1218,1222,1215,7816
20230601,151600,803697462,1222,1220,1222,1218,271
20230601,151500,803366940,1224,1219,1227,1219,1424
20230601,151400,801629705,1220,1220,1227,1215,10265
20230601,151300,789060907,1215,1220,1220,1215,10128
20230601,151200,776754893,1215,1218,1218,1215,8000
20230601,151100,767034476,1218,1220,1220,1218,52
20230601,151000,766971138,1220,1223,1223,1218,296
20230601,150900,766609455,1223,1219,1224,1217,1149
20230601,150800,765208916,1219,1223,1223,1219,10668
20230601,150700,752183010,1224,1224,1224,1223,15
20230601,150600,752164654,1224,1223,1224,1223,67
20230601,150500,752082682,1223,1223,1223,1223,33
20230601,150400,752042323,1223,1224,1224,1219,415
20230601,150300,751535767,1224,1224,1224,1222,178
20230601,150200,751317948,1224,1224,1225,1222,286
20230601,150100,750967965,1224,1221,1224,1221,1733
20230601,150000,748847001,1221,1222,1225,1221,1196
20230601,145900,747384157,1222,1219,1222,1218,1299
20230601,145800,745799601,1220,1221,1222,1218,546
20230601,145700,745132589,1223,1220,1223,1217,1306
20230601,145600,743537954,1220,1220,1220,1218,285
20230601,145500,743190336,1220,1218,1220,1218,74
20230601,145400,743100186,1220,1220,1220,1214,855
20230601,145300,742061370,1219,1220,1220,1219,913
20230601,145200,740947605,1222,1221,1222,1220,37
20230601,145100,740902445,1220,1221,1223,1219,262
20230601,145000,740582589,1222,1221,1223,1221,947
20230601,144900,739425372,1222,1221,1222,1220,183
20230601,144800,739201776,1222,1218,1222,1218,41
20230601,144700,739151813,1218,1218,1218,1218,80
20230601,144600,739054373,1218,1220,1222,1217,74
20230601,144500,738964196,1222,1219,1222,1215,2527
20230601,144400,735885867,1219,1219,1219,1219,0
20230601,144300,735885867,1219,1219,1219,1219,0
20230601,144200,735885867,1219,1219,1219,1219,4
20230601,144100,735880991,1220,1220,1220,1220,569
20230601,144000,735186811,1223,1223,1223,1223,0
20230601,143900,735186811,1223,1215,1223,1215,1419
20230601,143800,733453058,1215,1215,1215,1215,280
20230601,143700,733112858,1213,1213,1213,1212,162
20230601,143600,732916414,1212,1214,1214,1212,5865
20230601,143500,725803635,1214,1219,1219,1214,4996
20230601,143400,719735789,1218,1218,1218,1218,0
20230601,143300,719735789,1218,1218,1218,1218,0
20230601,143200,719735789,1218,1218,1219,1218,94
20230601,143100,719621227,1218,1219,1219,1218,1106
20230601,143000,718273019,1219,1219,1219,1219,300
20230601,142900,717907319,1222,1222,1222,1219,2608
20230601,142800,714727843,1222,1222,1222,1222,10
20230601,142700,714715623,1219,1219,1219,1219,2
20230601,142600,714713185,1219,1219,1219,1219,0
20230601,142500,714713185,1219,1219,1219,1219,10
20230601,142400,714700995,1216,1216,1216,1216,0
20230601,142300,714700995,1216,1216,1216,1216,200
20230601,142200,714457795,1216,1216,1216,1215,3829
20230601,142100,709803431,1217,1217,1217,1217,1006
20230601,142000,708579129,1216,1216,1216,1216,1162
20230601,141900,707166137,1216,1216,1216,1216,2
20230601,141800,707163705,1220,1220,1220,1220,0
20230601,141700,707163705,1220,1220,1220,1220,220
20230601,141600,706895305,1220,1220,1220,1220,0
20230601,141500,706895305,1220,1220,1220,1220,5
20230601,141400,706889205,1220,1220,1220,1216,12
20230601,141300,706874585,1220,1219,1220,1219,363
20230601,141200,706432083,1217,1218,1218,1217,6284
20230601,141100,698779125,1222,1222,1222,1222,2451
20230601,141000,695784003,1223,1221,1223,1221,1100
20230601,140900,694440789,1218,1218,1218,1218,0
20230601,140800,694440789,1218,1218,1218,1218,0
20230601,140700,694440789,1218,1218,1218,1218,0
20230601,140600,694440789,1218,1218,1218,1218,0
20230601,140500,694440789,1218,1219,1219,1218,223
20230601,140400,694168953,1220,1220,1220,1220,0
20230601,140300,694168953,1220,1221,1222,1220,2423
20230601,140200,691210471,1222,1225,1225,1222,7636
20230601,140100,681864203,1225,1225,1225,1225,100
20230601,140000,681741703,1225,1224,1225,1224,1616
20230601,135900,679763680,1224,1221,1224,1221,1529
20230601,135800,677896067,1221,1221,1221,1221,0
20230601,135700,677896067,1221,1221,1221,1221,5
20230601,135600,677889962,1222,1216,1222,1216,472
20230601,135500,677315965,1216,1217,1217,1216,4376
20230601,135400,671993182,1221,1221,1221,1221,50
20230601,135300,671932132,1222,1219,1222,1219,10
20230601,135200,671919921,1219,1217,1219,1217,476
20230601,135100,671340526,1217,1217,1217,1217,135
20230601,135000,671176231,1222,1222,1222,1222,0
20230601,134900,671176231,1222,1219,1222,1219,1350
20230601,134800,669530262,1216,1216,1216,1216,1000
20230601,134700,668314262,1216,1216,1216,1216,0
20230601,134600,668314262,1216,1216,1216,1216,0
20230601,134500,668314262,1216,1216,1216,1216,0
20230601,134400,668314262,1216,1216,1216,1216,0
20230601,134300,668314262,1216,1216,1216,1216,0
20230601,134200,668314262,1216,1219,1219,1216,3827
20230601,134100,663656022,1222,1222,1222,1222,0
20230601,134000,663656022,1222,1222,1222,1222,0
20230601,133900,663656022,1222,1222,1222,1222,0
20230601,133800,663656022,1222,1222,1222,1222,0
20230601,133700,663656022,1222,1222,1222,1222,0
20230601,133600,663656022,1222,1221,1222,1221,50
20230601,133500,663594965,1222,1222,1222,1222,1000
20230601,133400,662372965,1222,1221,1222,1219,174
20230601,133300,662160761,1221,1222,1222,1221,42
20230601,133200,662109475,1223,1222,1223,1216,2256
20230601,133100,659365855,1221,1221,1223,1220,72
20230601,133000,659277959,1224,1224,1224,1224,0
20230601,132900,659277959,1224,1216,1224,1215,3847
20230601,132800,654599642,1216,1216,1216,1216,0
20230601,132700,654599642,1216,1216,1216,1216,0
20230601,132600,654599642,1216,1216,1216,1216,1
20230601,132500,654598426,1217,1217,1217,1217,4605
20230601,132400,648994141,1223,1223,1223,1223,2000
20230601,132300,646548141,1224,1224,1224,1224,0
20230601,132200,646548141,1224,1224,1224,1224,0
20230601,132100,646548141,1224,1224,1224,1224,0
20230601,132000,646548141,1224,1224,1224,1224,0
20230601,131900,646548141,1224,1220,1224,1220,3300
20230601,131800,642518369,1214,1217,1217,1214,2247
20230601,131700,639787106,1217,1220,1220,1217,2023
20230601,131600,637324824,1222,1222,1222,1222,0
20230601,131500,637324824,1222,1221,1222,1221,39
20230601,131400,637277204,1222,1222,1222,1222,0
20230601,131300,637277204,1222,1222,1222,1222,0
20230601,131200,637277204,1222,1222,1222,1222,1
20230601,131100,637275982,1221,1220,1221,1220,48
20230601,131000,637217375,1220,1220,1220,1220,18
20230601,130900,637195415,1223,1219,1223,1219,500
20230601,130800,636584477,1218,1218,1218,1218,0
20230601,130700,636584477,1218,1217,1218,1217,46
20230601,130600,636528494,1218,1218,1218,1218,0
20230601,130500,636528494,1218,1218,1218,1218,0
20230601,130400,636528494,1218,1219,1219,1218,1264
20230601,130300,634987778,1219,1219,1219,1219,110
20230601,130200,634853688,1223,1223,1223,1223,0
20230601,130100,634853688,1223,1223,1223,1223,0
20230601,130000,634853688,1223,1213,1223,1213,1500
20230601,125900,633032245,1213,1213,1213,1213,101
20230601,125800,632909732,1213,1213,1213,1213,233
20230601,125700,632627103,1213,1213,1213,1213,0
20230601,125600,632627103,1213,1213,1213,1213,500
20230601,125500,632020603,1212,1213,1213,1212,5700
20230601,125400,625112200,1214,1214,1214,1214,50
20230601,125300,625051500,1214,1213,1214,1213,51
20230601,125200,624989587,1213,1213,1213,1213,30
20230601,125100,624953197,1213,1213,1213,1213,0
20230601,125000,624953197,1213,1213,1213,1213,0
20230601,124900,624953197,1213,1213,1213,1213,0
20230601,124800,624953197,1213,1213,1213,1213,0
20230601,124700,624953197,1213,1215,1223,1213,1030
20230601,124600,623700531,1215,1215,1215,1215,350
20230601,124500,623275281,1214,1214,1221,1214,1007
20230601,124400,622049010,1215,1212,1215,1212,2
20230601,124300,622046583,1210,1210,1210,1210,2547
20230601,124200,618964713,1212,1212,1212,1212,50
20230601,124100,618904113,1211,1213,1213,1211,7042
20230601,124000,610375867,1213,1217,1217,1212,1990
20230601,123900,607963430,1217,1216,1217,1214,454
20230601,123800,607411948,1217,1212,1217,1212,595
20230601,123700,606689353,1212,1212,1212,1211,5302
20230601,123600,600268415,1212,1212,1212,1212,3485
20230601,123500,596044595,1212,1212,1212,1212,9299
20230601,123400,584774207,1212,1212,1212,1212,0
20230601,123300,584774207,1212,1215,1215,1212,8651
20230601,123200,574280159,1214,1214,1214,1214,400
20230601,123100,573794559,1213,1217,1217,1213,3064
20230601,123000,570074821,1214,1214,1214,1214,121
20230601,122900,569927927,1214,1214,1214,1214,45
20230601,122800,569873297,1213,1213,1213,1213,0
20230601,122700,569873297,1213,1213,1213,1213,366
20230601,122600,569429339,1213,1213,1213,1213,6431
20230601,122500,561628536,1213,1217,1217,1213,8286
20230601,122400,551563590,1217,1217,1217,1217,317
20230601,122300,551177801,1217,1218,1218,1217,158
20230601,122200,550985498,1218,1218,1218,1218,296
20230601,122100,550624970,1218,1220,1220,1218,3536
20230601,122000,546314592,1223,1223,1223,1223,100
20230601,121900,546192292,1223,1223,1223,1223,0
20230601,121800,546192292,1223,1223,1223,1223,0
20230601,121700,546192292,1223,1223,1223,1223,1
20230601,121600,546191069,1223,1223,1224,1223,6500
20230601,121500,538235170,1221,1221,1221,1221,490
20230601,121400,537636880,1221,1224,1224,1221,53
20230601,121300,537572017,1224,1223,1224,1223,4
20230601,121200,537567122,1225,1223,1225,1223,50
20230601,121100,537505922,1220,1220,1220,1220,0
20230601,121000,537505922,1220,1222,1224,1220,1528
20230601,120900,535640033,1224,1222,1224,1222,382
20230601,120800,535172779,1223,1224,1225,1222,1273
20230601,120700,533615916,1225,1225,1225,1222,1313
20230601,120600,532010482,1225,1222,1225,1221,75
20230601,120500,531918829,1222,1222,1222,1221,222
20230601,120400,531647639,1222,1222,1222,1221,1123
20230601,120300,530276338,1222,1222,1223,1221,112
20230601,120200,530139474,1223,1218,1223,1218,4531
20230601,120100,524600394,1218,1215,1218,1215,245
20230601,120000,524302668,1215,1214,1215,1214,1866
20230601,115900,522036649,1214,1216,1216,1214,3663
20230601,115800,517585119,1218,1218,1219,1218,24
20230601,115700,517555886,1218,1218,1218,1218,30
20230601,115600,517519346,1217,1217,1217,1217,100
20230601,115500,517397646,1216,1215,1216,1215,442
20230601,115400,516860215,1215,1216,1216,1215,601
20230601,115300,516129999,1216,1216,1216,1216,523
20230601,115200,515494031,1216,1217,1217,1215,881
20230601,115100,514423525,1217,1215,1217,1214,268
20230601,115000,514097929,1214,1219,1219,1214,1005
20230601,114900,512876941,1217,1227,1227,1217,2235
20230601,114800,510149461,1229,1217,1229,1214,24147
20230601,114700,480784380,1217,1219,1219,1217,142
20230601,114600,480611366,1219,1219,1219,1217,3388
20230601,114500,476485790,1219,1219,1219,1217,197
20230601,114400,476245845,1219,1220,1220,1219,1411
20230601,114300,474525715,1223,1220,1223,1220,12
20230601,114200,474511045,1221,1222,1222,1221,926
20230601,114100,473380392,1223,1225,1225,1223,584
20230601,114000,472664994,1225,1223,1225,1223,1595
20230601,113900,470713137,1219,1221,1221,1219,2152
20230601,113800,468087847,1221,1220,1221,1220,2002
20230601,113700,465644305,1220,1220,1220,1218,7223
20230601,113600,456836091,1218,1217,1218,1217,107
20230601,113500,456705777,1217,1222,1222,1217,26350
20230601,113400,424557936,1223,1224,1224,1223,2414
20230601,113300,421604994,1226,1226,1226,1226,0
20230601,113200,421604994,1226,1226,1226,1226,0
20230601,113100,421604994,1226,1225,1226,1225,4924
20230601,113000,415572994,1226,1226,1226,1226,19
20230601,112900,415549700,1225,1231,1231,1225,25763
20230601,112800,383958341,1232,1232,1232,1232,100
20230601,112700,383835141,1232,1232,1232,1232,0
20230601,112600,383835141,1232,1232,1232,1232,1
20230601,112500,383833909,1227,1231,1231,1227,761
20230601,112400,382899646,1232,1232,1232,1232,0
20230601,112300,382899646,1232,1232,1232,1232,4
20230601,112200,382894718,1232,1231,1232,1231,2
20230601,112100,382892255,1232,1232,1232,1232,1
20230601,112000,382891023,1226,1226,1226,1226,0
20230601,111900,382891023,1226,1226,1226,1226,0
20230601,111800,382891023,1226,1226,1226,1226,0
20230601,111700,382891023,1226,1227,1227,1226,2130
20230601,111600,380278943,1226,1227,1227,1226,400
20230601,111500,379788325,1228,1228,1228,1228,18
20230601,111400,379766221,1229,1235,1235,1229,432
20230601,111300,379234509,1234,1232,1235,1232,297
20230601,111200,378868273,1232,1231,1232,1231,424
20230601,111100,378346063,1231,1228,1231,1228,288
20230601,111000,377992032,1228,1228,1228,1228,15
20230601,110900,377973612,1223,1229,1229,1223,2126
20230601,110800,375371045,1229,1229,1229,1229,100
20230601,110700,375248145,1229,1229,1229,1229,9
20230601,110600,375237084,1231,1231,1231,1226,83
20230601,110500,375135271,1232,1232,1232,1232,2735
20230601,110400,371765751,1232,1229,1232,1229,281
20230601,110300,371419915,1225,1225,1225,1225,438
20230601,110200,370883365,1223,1223,1223,1223,0
20230601,110100,370883365,1223,1226,1226,1223,11811
20230601,110000,356433609,1230,1230,1230,1230,146
20230601,105900,356254029,1230,1230,1230,1230,6
20230601,105800,356246649,1230,1230,1230,1230,0
20230601,105700,356246649,1230,1230,1230,1230,30
20230601,105600,356209749,1227,1229,1229,1227,37
20230601,105500,356164330,1230,1226,1230,1223,503
20230601,105400,355547640,1226,1224,1226,1224,272
20230601,105300,355214510,1224,1224,1224,1224,1016
20230601,105200,353970926,1224,1226,1226,1224,2501
20230601,105100,350907782,1226,1230,1230,1226,503
20230601,105000,350291090,1229,1229,1229,1229,312
20230601,104900,349907642,1228,1229,1229,1225,4439
20230601,104800,344467741,1229,1230,1230,1229,106
20230601,104700,344337367,1232,1232,1232,1230,137
20230601,104600,344168637,1232,1225,1232,1225,306
20230601,104500,343793780,1223,1223,1223,1223,1298
20230601,104400,342206326,1223,1224,1224,1222,126
20230601,104300,342052128,1223,1227,1227,1223,9842
20230601,104200,329991239,1227,1229,1229,1227,5507
20230601,104100,323229421,1229,1230,1230,1229,5926
20230601,104000,315941435,1231,1236,1236,1231,37415
20230601,103900,269767891,1237,1235,1238,1235,5451
20230601,103800,263035897,1238,1236,1238,1236,21
20230601,103700,263009939,1235,1239,1239,1235,3311
20230601,103600,258918265,1239,1237,1239,1237,179
20230601,103500,258696781,1237,1237,1238,1236,11253
20230601,103400,244783448,1237,1237,1237,1237,0
20230601,103300,244783448,1237,1237,1237,1237,300
20230601,103200,244412348,1236,1236,1236,1236,0
20230601,103100,244412348,1236,1236,1236,1236,400
20230601,103000,243917948,1236,1236,1236,1236,313
20230601,102900,243531080,1235,1236,1236,1235,195
20230601,102800,243290088,1236,1236,1236,1236,21
20230601,102700,243264132,1236,1235,1236,1235,1007
20230601,102600,242020361,1235,1235,1235,1235,0
20230601,102500,242020361,1235,1239,1239,1235,1620
20230601,102400,240019445,1239,1239,1239,1238,28
20230601,102300,239984771,1239,1238,1239,1238,301
20230601,102200,239612132,1238,1238,1238,1238,0
20230601,102100,239612132,1238,1238,1238,1238,4
20230601,102000,239607180,1239,1239,1239,1237,432
20230601,101900,239071935,1239,1239,1239,1239,3
20230601,101800,239068218,1235,1236,1236,1235,2734
20230601,101700,235691026,1237,1237,1237,1237,38
20230601,101600,235644020,1237,1237,1237,1237,11
20230601,101500,235630413,1236,1236,1236,1236,99
20230601,101400,235508049,1237,1239,1239,1237,1875
20230601,101300,233188533,1237,1237,1237,1237,829
20230601,101200,232163060,1237,1237,1237,1237,0
20230601,101100,232163060,1237,1237,1237,1237,0
20230601,101000,232163060,1237,1240,1240,1237,1495
20230601,100900,230313633,1240,1240,1243,1240,1898
20230601,100800,227960087,1242,1245,1245,1238,7069
20230601,100700,219176283,1245,1245,1245,1243,96
20230601,100600,219056940,1243,1243,1243,1243,0
20230601,100500,219056940,1243,1243,1243,1243,2427
20230601,100400,216040179,1243,1243,1243,1243,400
20230601,100300,215542979,1243,1243,1243,1243,0
20230601,100200,215542979,1243,1243,1243,1243,1
20230601,100100,215541736,1245,1244,1245,1244,110
20230601,100000,215404882,1244,1243,1245,1241,71
20230601,095900,215316566,1245,1243,1245,1243,115
20230601,095800,215173596,1243,1240,1245,1240,108
20230601,095700,215039663,1240,1243,1243,1236,758
20230601,095600,214100171,1239,1237,1239,1237,2009
20230601,095500,211613006,1237,1239,1239,1236,758
20230601,095400,210676005,1239,1239,1239,1236,198
20230601,095300,210430983,1237,1237,1237,1237,18
20230601,095200,210408717,1235,1241,1245,1235,14158
20230601,095100,192875836,1245,1243,1245,1238,566
20230601,095000,192174259,1239,1239,1239,1239,416
20230601,094900,191658835,1239,1242,1242,1239,1323
20230601,094800,190017576,1242,1244,1244,1242,503
20230601,094700,189391847,1245,1245,1245,1245,8
20230601,094600,189381887,1245,1238,1245,1238,3928
20230601,094500,184519016,1248,1249,1249,1232,9767
20230601,094400,172408156,1250,1249,1250,1240,13838
20230601,094300,155199425,1249,1250,1250,1249,4277
20230601,094200,149857332,1250,1250,1250,1250,500
20230601,094100,149232332,1250,1250,1250,1250,1277
20230601,094000,147636082,1250,1251,1251,1250,6302
20230601,093900,139755142,1251,1251,1251,1251,0
20230601,093800,139755142,1251,1254,1254,1251,4372
20230601,093700,134281349,1254,1255,1255,1254,71
20230601,093600,134192312,1255,1255,1255,1255,0
20230601,093500,134192312,1255,1254,1255,1254,50
20230601,093400,134129611,1254,1253,1254,1252,167
20230601,093300,133920524,1252,1255,1255,1252,759
20230601,093200,132968900,1256,1256,1256,1256,400
20230601,093100,132466500,1255,1256,1256,1253,4155
20230601,093000,127252218,1255,1257,1260,1253,574
20230601,092900,126532339,1260,1253,1260,1253,11
20230601,092800,126518549,1253,1260,1260,1253,4530
20230601,092700,120841409,1260,1253,1260,1253,255
20230601,092600,120521870,1251,1262,1262,1251,1432
20230601,092500,118728680,1263,1262,1263,1256,1377
20230601,092400,116997735,1263,1264,1264,1263,16
20230601,092300,116977512,1263,1262,1263,1262,468
20230601,092200,116386447,1262,1263,1263,1261,141
20230601,092100,116208516,1263,1267,1267,1261,809
20230601,092000,115186987,1267,1267,1267,1265,137
20230601,091900,115013650,1268,1269,1269,1265,2481
20230601,091800,111871827,1268,1268,1272,1266,7002
20230601,091700,102992098,1268,1267,1268,1266,1620
20230601,091600,100939529,1267,1267,1267,1265,488
20230601,091500,100321573,1267,1263,1267,1260,1688
20230601,091400,98191614,1263,1266,1270,1260,2756
20230601,091300,94700999,1268,1266,1268,1263,1738
20230601,091200,92500994,1264,1256,1268,1256,13931
20230601,091100,74865027,1256,1253,1256,1253,2163
20230601,091000,72151513,1253,1252,1254,1252,8491
20230601,090900,61512586,1252,1248,1253,1248,637
20230601,090800,60715109,1248,1253,1253,1247,912
20230601,090700,59575965,1253,1249,1255,1249,3091
20230601,090600,55705904,1249,1246,1250,1246,3605
20230601,090500,51207951,1246,1242,1246,1240,1836
20230601,090400,48928295,1242,1238,1242,1238,809
20230601,090300,47926419,1242,1238,1242,1233,2079
20230601,090200,45350113,1233,1238,1238,1233,104
20230601,090100,45221876,1231,1240,1240,1230,9170
20230601,090000,33925428,1241,1228,1242,1228,27597