KissMeData/083640/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202800,152872523,733,733,733,733,2640
20230601,202700,152872523,733,733,733,733,0
20230601,202600,152872523,733,733,733,733,0
20230601,202500,152872523,733,733,733,733,0
20230601,202400,152872523,733,733,733,733,0
20230601,202300,152872523,733,733,733,733,0
20230601,202200,152872523,733,733,733,733,0
20230601,202100,152872523,733,733,733,733,0
20230601,202000,152872523,733,733,733,733,0
20230601,201900,152872523,733,733,733,733,0
20230601,201800,152872523,733,733,733,733,0
20230601,201700,152872523,733,733,733,733,0
20230601,201600,152872523,733,733,733,733,0
20230601,201500,152872523,733,733,733,733,0
20230601,201400,152872523,733,733,733,733,0
20230601,201300,152872523,733,733,733,733,0
20230601,201200,152872523,733,733,733,733,0
20230601,201100,152872523,733,733,733,733,0
20230601,201000,152872523,733,733,733,733,0
20230601,200900,152872523,733,733,733,733,0
20230601,200800,152872523,733,733,733,733,0
20230601,200700,152872523,733,733,733,733,0
20230601,200600,152872523,733,733,733,733,0
20230601,200500,152872523,733,733,733,733,0
20230601,200400,152872523,733,733,733,733,0
20230601,200300,152872523,733,733,733,733,0
20230601,200200,152872523,733,733,733,733,0
20230601,200100,152872523,733,733,733,733,0
20230601,200000,152872523,733,733,733,733,0
20230601,195900,152872523,733,733,733,733,0
20230601,195800,152872523,733,733,733,733,2640
20230601,195700,152872523,733,733,733,733,0
20230601,195600,152872523,733,733,733,733,0
20230601,195500,152872523,733,733,733,733,0
20230601,195400,152872523,733,733,733,733,0
20230601,195300,152872523,733,733,733,733,0
20230601,195200,152872523,733,733,733,733,0
20230601,195100,152872523,733,733,733,733,0
20230601,195000,152872523,733,733,733,733,0
20230601,194900,152872523,733,733,733,733,0
20230601,194800,152872523,733,733,733,733,0
20230601,194700,152872523,733,733,733,733,0
20230601,194600,152872523,733,733,733,733,0
20230601,194500,152872523,733,733,733,733,0
20230601,194400,152872523,733,733,733,733,0
20230601,194300,152872523,733,733,733,733,0
20230601,194200,152872523,733,733,733,733,0
20230601,194100,152872523,733,733,733,733,0
20230601,194000,152872523,733,733,733,733,0
20230601,193900,152872523,733,733,733,733,0
20230601,193800,152872523,733,733,733,733,0
20230601,193700,152872523,733,733,733,733,0
20230601,193600,152872523,733,733,733,733,0
20230601,193500,152872523,733,733,733,733,0
20230601,193400,152872523,733,733,733,733,0
20230601,193300,152872523,733,733,733,733,0
20230601,193200,152872523,733,733,733,733,0
20230601,193100,152872523,733,733,733,733,0
20230601,193000,152872523,733,733,733,733,0
20230601,192900,152872523,733,733,733,733,0
20230601,192800,152872523,733,733,733,733,2640
20230601,192700,152872523,733,733,733,733,0
20230601,192600,152872523,733,733,733,733,0
20230601,192500,152872523,733,733,733,733,0
20230601,192400,152872523,733,733,733,733,0
20230601,192300,152872523,733,733,733,733,0
20230601,192200,152872523,733,733,733,733,0
20230601,192100,152872523,733,733,733,733,0
20230601,192000,152872523,733,733,733,733,0
20230601,191900,152872523,733,733,733,733,0
20230601,191800,152872523,733,733,733,733,0
20230601,191700,152872523,733,733,733,733,0
20230601,191600,152872523,733,733,733,733,0
20230601,191500,152872523,733,733,733,733,0
20230601,191400,152872523,733,733,733,733,0
20230601,191300,152872523,733,733,733,733,0
20230601,191200,152872523,733,733,733,733,0
20230601,191100,152872523,733,733,733,733,0
20230601,191000,152872523,733,733,733,733,0
20230601,190900,152872523,733,733,733,733,0
20230601,190800,152872523,733,733,733,733,0
20230601,190700,152872523,733,733,733,733,0
20230601,190600,152872523,733,733,733,733,0
20230601,190500,152872523,733,733,733,733,0
20230601,190400,152872523,733,733,733,733,0
20230601,190300,152872523,733,733,733,733,0
20230601,190200,152872523,733,733,733,733,0
20230601,190100,152872523,733,733,733,733,0
20230601,190000,152872523,733,733,733,733,0
20230601,185900,152872523,733,733,733,733,0
20230601,185800,152872523,733,733,733,733,2640
20230601,185700,152872523,733,733,733,733,0
20230601,185600,152872523,733,733,733,733,0
20230601,185500,152872523,733,733,733,733,0
20230601,185400,152872523,733,733,733,733,0
20230601,185300,152872523,733,733,733,733,0
20230601,185200,152872523,733,733,733,733,0
20230601,185100,152872523,733,733,733,733,0
20230601,185000,152872523,733,733,733,733,0
20230601,184900,152872523,733,733,733,733,0
20230601,184800,152872523,733,733,733,733,0
20230601,184700,152872523,733,733,733,733,0
20230601,184600,152872523,733,733,733,733,0
20230601,184500,152872523,733,733,733,733,0
20230601,184400,152872523,733,733,733,733,0
20230601,184300,152872523,733,733,733,733,0
20230601,184200,152872523,733,733,733,733,0
20230601,184100,152872523,733,733,733,733,0
20230601,184000,152872523,733,733,733,733,0
20230601,183900,152872523,733,733,733,733,0
20230601,183800,152872523,733,733,733,733,0
20230601,183700,152872523,733,733,733,733,0
20230601,183600,152872523,733,733,733,733,0
20230601,183500,152872523,733,733,733,733,0
20230601,183400,152872523,733,733,733,733,0
20230601,183300,152872523,733,733,733,733,0
20230601,183200,152872523,733,733,733,733,0
20230601,183100,152872523,733,733,733,733,0
20230601,183000,152872523,733,733,733,733,0
20230601,182900,152872523,733,733,733,733,0
20230601,182800,152872523,733,733,733,733,2640
20230601,182700,152872523,733,733,733,733,0
20230601,182600,152872523,733,733,733,733,0
20230601,182500,152872523,733,733,733,733,0
20230601,182400,152872523,733,733,733,733,0
20230601,182300,152872523,733,733,733,733,0
20230601,182200,152872523,733,733,733,733,0
20230601,182100,152872523,733,733,733,733,0
20230601,182000,152872523,733,733,733,733,0
20230601,181900,152872523,733,733,733,733,0
20230601,181800,152872523,733,733,733,733,0
20230601,181700,152872523,733,733,733,733,0
20230601,181600,152872523,733,733,733,733,0
20230601,181500,152872523,733,733,733,733,0
20230601,181400,152872523,733,733,733,733,0
20230601,181300,152872523,733,733,733,733,0
20230601,181200,152872523,733,733,733,733,0
20230601,181100,152872523,733,733,733,733,0
20230601,181000,152872523,733,733,733,733,0
20230601,180900,152872523,733,733,733,733,0
20230601,180800,152872523,733,733,733,733,0
20230601,180700,152872523,733,733,733,733,0
20230601,180600,152872523,733,733,733,733,0
20230601,180500,152872523,733,733,733,733,0
20230601,180400,152872523,733,733,733,733,0
20230601,180300,152872523,733,733,733,733,0
20230601,180200,152872523,733,733,733,733,0
20230601,180100,152872523,733,733,733,733,0
20230601,180000,152872523,733,733,733,733,0
20230601,175900,152872523,733,733,733,733,0
20230601,175800,152872523,733,733,733,733,2640
20230601,175700,152872523,733,733,733,733,0
20230601,175600,152872523,733,733,733,733,0
20230601,175500,152872523,733,733,733,733,0
20230601,175400,152872523,733,733,733,733,0
20230601,175300,152872523,733,733,733,733,0
20230601,175200,152872523,733,733,733,733,0
20230601,175100,152872523,733,733,733,733,0
20230601,175000,152872523,733,733,733,733,0
20230601,174900,152872523,733,733,733,733,0
20230601,174800,152872523,733,733,733,733,0
20230601,174700,152872523,733,733,733,733,0
20230601,174600,152872523,733,733,733,733,0
20230601,174500,152872523,733,733,733,733,0
20230601,174400,152872523,733,733,733,733,0
20230601,174300,152872523,733,733,733,733,0
20230601,174200,152872523,733,733,733,733,0
20230601,174100,152872523,733,733,733,733,0
20230601,174000,152872523,733,733,733,733,0
20230601,173900,152872523,733,733,733,733,0
20230601,173800,152872523,733,733,733,733,0
20230601,173700,152872523,733,733,733,733,0
20230601,173600,152872523,733,733,733,733,0
20230601,173500,152872523,733,733,733,733,0
20230601,173400,152872523,733,733,733,733,0
20230601,173300,152872523,733,733,733,733,0
20230601,173200,152872523,733,733,733,733,0
20230601,173100,152872523,733,733,733,733,0
20230601,173000,152872523,733,733,733,733,0
20230601,172900,152872523,733,733,733,733,0
20230601,172800,152872523,733,733,733,733,2640
20230601,172700,152872523,733,733,733,733,0
20230601,172600,152872523,733,733,733,733,0
20230601,172500,152872523,733,733,733,733,0
20230601,172400,152872523,733,733,733,733,0
20230601,172300,152872523,733,733,733,733,0
20230601,172200,152872523,733,733,733,733,0
20230601,172100,152872523,733,733,733,733,0
20230601,172000,152872523,733,733,733,733,0
20230601,171900,152872523,733,733,733,733,0
20230601,171800,152872523,733,733,733,733,0
20230601,171700,152872523,733,733,733,733,0
20230601,171600,152872523,733,733,733,733,0
20230601,171500,152872523,733,733,733,733,0
20230601,171400,152872523,733,733,733,733,0
20230601,171300,152872523,733,733,733,733,0
20230601,171200,152872523,733,733,733,733,0
20230601,171100,152872523,733,733,733,733,0
20230601,171000,152872523,733,733,733,733,0
20230601,170900,152872523,733,733,733,733,0
20230601,170800,152872523,733,733,733,733,0
20230601,170700,152872523,733,733,733,733,0
20230601,170600,152872523,733,733,733,733,0
20230601,170500,152872523,733,733,733,733,0
20230601,170400,152872523,733,733,733,733,0
20230601,170300,152872523,733,733,733,733,0
20230601,170200,152872523,733,733,733,733,0
20230601,170100,152872523,733,733,733,733,0
20230601,170000,152872523,733,733,733,733,0
20230601,165900,152872523,733,733,733,733,0
20230601,165800,152872523,733,733,733,733,2640
20230601,165700,152872523,733,733,733,733,0
20230601,165600,152872523,733,733,733,733,0
20230601,165500,152872523,733,733,733,733,0
20230601,165400,152872523,733,733,733,733,0
20230601,165300,152872523,733,733,733,733,0
20230601,165200,152872523,733,733,733,733,0
20230601,165100,152872523,733,733,733,733,0
20230601,165000,152872523,733,733,733,733,0
20230601,164900,152872523,733,733,733,733,0
20230601,164800,152872523,733,733,733,733,0
20230601,164700,152872523,733,733,733,733,0
20230601,164600,152872523,733,733,733,733,0
20230601,164500,152872523,733,733,733,733,0
20230601,164400,152872523,733,733,733,733,0
20230601,164300,152872523,733,733,733,733,0
20230601,164200,152872523,733,733,733,733,0
20230601,164100,152872523,733,733,733,733,0
20230601,164000,152872523,733,733,733,733,0
20230601,163900,152872523,733,733,733,733,0
20230601,163800,152872523,733,733,733,733,0
20230601,163700,152872523,733,733,733,733,0
20230601,163600,152872523,733,733,733,733,0
20230601,163500,152872523,733,733,733,733,0
20230601,163400,152872523,733,733,733,733,0
20230601,163300,152872523,733,733,733,733,0
20230601,163200,152872523,733,733,733,733,0
20230601,163100,152872523,733,733,733,733,0
20230601,163000,152872523,733,733,733,733,0
20230601,162900,152872523,733,733,733,733,0
20230601,162800,152872523,733,733,733,733,2640
20230601,162700,152872523,733,733,733,733,0
20230601,162600,152872523,733,733,733,733,0
20230601,162500,152872523,733,733,733,733,0
20230601,162400,152872523,733,733,733,733,0
20230601,162300,152872523,733,733,733,733,0
20230601,162200,152872523,733,733,733,733,0
20230601,162100,152872523,733,733,733,733,0
20230601,162000,152872523,733,733,733,733,0
20230601,161900,152872523,733,733,733,733,0
20230601,161800,152872523,733,733,733,733,0
20230601,161700,152872523,733,733,733,733,0
20230601,161600,152872523,733,733,733,733,0
20230601,161500,152872523,733,733,733,733,0
20230601,161400,152872523,733,733,733,733,0
20230601,161300,152872523,733,733,733,733,0
20230601,161200,152872523,733,733,733,733,0
20230601,161100,152872523,733,733,733,733,0
20230601,161000,152872523,733,733,733,733,0
20230601,160900,152872523,733,733,733,733,0
20230601,160800,152872523,733,733,733,733,0
20230601,160700,152872523,733,733,733,733,0
20230601,160600,152872523,733,733,733,733,0
20230601,160500,152872523,733,733,733,733,0
20230601,160400,152872523,733,733,733,733,0
20230601,160300,152872523,733,733,733,733,0
20230601,160200,152872523,733,733,733,733,0
20230601,160100,152872523,733,733,733,733,0
20230601,160000,152872523,733,733,733,733,0
20230601,155900,152872523,733,733,733,733,0
20230601,155800,152872523,733,733,733,733,2640
20230601,155700,152872523,733,733,733,733,0
20230601,155600,152872523,733,733,733,733,0
20230601,155500,152872523,733,733,733,733,0
20230601,155400,152872523,733,733,733,733,0
20230601,155300,152872523,733,733,733,733,0
20230601,155200,152872523,733,733,733,733,0
20230601,155100,152872523,733,733,733,733,0
20230601,155000,152872523,733,733,733,733,0
20230601,154900,152872523,733,733,733,733,0
20230601,154800,152872523,733,733,733,733,0
20230601,154700,152872523,733,733,733,733,0
20230601,154600,152872523,733,733,733,733,0
20230601,154500,152872523,733,733,733,733,0
20230601,154400,152872523,733,733,733,733,0
20230601,154300,152872523,733,733,733,733,0
20230601,154200,152872523,733,733,733,733,0
20230601,154100,152872523,733,733,733,733,0
20230601,154000,152872523,733,733,733,733,0
20230601,153900,152872523,733,733,733,733,0
20230601,153800,152872523,733,733,733,733,0
20230601,153700,152872523,733,733,733,733,0
20230601,153600,152872523,733,733,733,733,0
20230601,153500,152872523,733,733,733,733,0
20230601,153400,152872523,733,733,733,733,0
20230601,153300,152872523,733,733,733,733,0
20230601,153200,152872523,733,733,733,733,0
20230601,153100,152872523,733,733,733,733,0
20230601,153000,152872523,733,733,733,733,2640
20230601,152900,150937403,732,732,732,732,0
20230601,152800,150937403,732,732,732,732,0
20230601,152700,150937403,732,732,732,732,0
20230601,152600,150937403,732,732,732,732,0
20230601,152500,150937403,732,732,732,732,0
20230601,152400,150937403,732,732,732,732,0
20230601,152300,150937403,732,732,732,732,0
20230601,152200,150937403,732,732,732,732,0
20230601,152100,150937403,732,732,732,732,0
20230601,152000,150937403,732,732,732,732,0
20230601,151900,150937403,732,731,732,730,3004
20230601,151800,148743216,731,731,731,731,0
20230601,151700,148743216,731,731,731,731,0
20230601,151600,148743216,731,731,731,731,2
20230601,151500,148741754,732,732,732,732,0
20230601,151400,148741754,732,732,732,732,9
20230601,151300,148735166,733,732,733,732,22
20230601,151200,148719041,733,733,733,733,35
20230601,151100,148693386,733,733,733,733,301
20230601,151000,148472753,733,733,733,733,0
20230601,150900,148472753,733,731,733,731,5149
20230601,150800,144705565,730,730,730,730,0
20230601,150700,144705565,730,731,731,730,2
20230601,150600,144704104,730,730,730,730,0
20230601,150500,144704104,730,730,730,730,0
20230601,150400,144704104,730,730,730,730,0
20230601,150300,144704104,730,730,730,730,0
20230601,150200,144704104,730,730,730,730,0
20230601,150100,144704104,730,730,730,730,200
20230601,150000,144558104,731,731,731,731,0
20230601,145900,144558104,731,731,731,731,0
20230601,145800,144558104,731,731,731,731,0
20230601,145700,144558104,731,731,731,731,0
20230601,145600,144558104,731,731,731,731,0
20230601,145500,144558104,731,731,731,731,0
20230601,145400,144558104,731,731,731,731,0
20230601,145300,144558104,731,731,731,731,0
20230601,145200,144558104,731,731,731,731,1
20230601,145100,144557373,730,730,730,730,0
20230601,145000,144557373,730,729,730,729,284
20230601,144900,144350054,729,729,729,729,0
20230601,144800,144350054,729,729,729,729,700
20230601,144700,143839754,729,729,729,729,0
20230601,144600,143839754,729,729,729,729,0
20230601,144500,143839754,729,729,729,729,0
20230601,144400,143839754,729,729,729,729,4661
20230601,144300,140441885,730,730,730,730,0
20230601,144200,140441885,730,730,730,730,0
20230601,144100,140441885,730,730,730,730,0
20230601,144000,140441885,730,730,730,730,0
20230601,143900,140441885,730,730,730,730,0
20230601,143800,140441885,730,730,730,730,0
20230601,143700,140441885,730,730,730,730,1
20230601,143600,140441155,729,729,729,729,0
20230601,143500,140441155,729,729,729,729,0
20230601,143400,140441155,729,729,729,729,0
20230601,143300,140441155,729,729,729,729,0
20230601,143200,140441155,729,729,729,729,4591
20230601,143100,137094316,731,731,731,731,0
20230601,143000,137094316,731,731,731,731,0
20230601,142900,137094316,731,731,731,731,0
20230601,142800,137094316,731,731,731,731,113
20230601,142700,137011713,731,731,731,731,0
20230601,142600,137011713,731,731,731,731,0
20230601,142500,137011713,731,731,731,731,2
20230601,142400,137010251,731,731,731,731,0
20230601,142300,137010251,731,731,731,731,0
20230601,142200,137010251,731,731,731,731,0
20230601,142100,137010251,731,731,731,731,0
20230601,142000,137010251,731,730,731,728,1559
20230601,141900,135874691,730,728,730,728,1801
20230601,141800,134561563,728,728,728,728,0
20230601,141700,134561563,728,728,728,728,0
20230601,141600,134561563,728,728,728,728,265
20230601,141500,134368643,728,728,728,728,715
20230601,141400,133848123,728,728,728,728,0
20230601,141300,133848123,728,728,728,728,1285
20230601,141200,132912643,730,730,730,730,0
20230601,141100,132912643,730,730,730,730,0
20230601,141000,132912643,730,730,730,730,0
20230601,140900,132912643,730,730,730,730,0
20230601,140800,132912643,730,730,730,730,0
20230601,140700,132912643,730,730,730,730,0
20230601,140600,132912643,730,730,730,730,0
20230601,140500,132912643,730,730,730,730,0
20230601,140400,132912643,730,730,730,730,1
20230601,140300,132911913,728,728,728,728,0
20230601,140200,132911913,728,728,728,728,91
20230601,140100,132845665,730,730,730,730,0
20230601,140000,132845665,730,728,730,728,166
20230601,135900,132724505,730,730,730,730,0
20230601,135800,132724505,730,730,730,730,114
20230601,135700,132641285,728,728,728,728,4999
20230601,135600,129002013,728,728,728,728,0
20230601,135500,129002013,728,728,728,728,4260
20230601,135400,125900733,730,730,730,730,0
20230601,135300,125900733,730,730,730,730,0
20230601,135200,125900733,730,730,730,730,0
20230601,135100,125900733,730,730,730,730,0
20230601,135000,125900733,730,730,730,730,0
20230601,134900,125900733,730,730,730,730,0
20230601,134800,125900733,730,730,730,730,0
20230601,134700,125900733,730,730,730,730,0
20230601,134600,125900733,730,730,730,730,0
20230601,134500,125900733,730,730,730,730,0
20230601,134400,125900733,730,730,730,730,0
20230601,134300,125900733,730,730,730,730,0
20230601,134200,125900733,730,730,730,730,1
20230601,134100,125900003,730,730,730,730,0
20230601,134000,125900003,730,730,730,730,0
20230601,133900,125900003,730,730,730,730,1692
20230601,133800,124664843,731,731,731,731,26
20230601,133700,124645837,730,730,730,730,7424
20230601,133600,119226317,732,732,732,732,0
20230601,133500,119226317,732,732,732,732,0
20230601,133400,119226317,732,732,732,732,830
20230601,133300,118618757,732,732,732,732,1293
20230601,133200,117672281,732,732,732,732,0
20230601,133100,117672281,732,732,732,732,0
20230601,133000,117672281,732,732,732,732,0
20230601,132900,117672281,732,732,732,732,113
20230601,132800,117589565,732,732,732,732,0
20230601,132700,117589565,732,732,732,732,100
20230601,132600,117516365,732,732,732,732,0
20230601,132500,117516365,732,732,732,732,144
20230601,132400,117410957,732,732,732,732,1
20230601,132300,117410225,731,731,731,731,111
20230601,132200,117329084,730,730,730,730,1094
20230601,132100,116530464,730,730,730,730,500
20230601,132000,116165464,730,730,730,730,0
20230601,131900,116165464,730,728,730,728,515
20230601,131800,115790514,728,728,728,728,0
20230601,131700,115790514,728,728,728,728,242
20230601,131600,115614338,729,729,729,729,400
20230601,131500,115322738,729,729,729,729,9
20230601,131400,115316177,729,729,729,729,0
20230601,131300,115316177,729,729,729,729,0
20230601,131200,115316177,729,728,729,728,1400
20230601,131100,114296877,728,728,728,728,100
20230601,131000,114224077,729,729,729,729,0
20230601,130900,114224077,729,729,729,729,1200
20230601,130800,113349277,730,730,730,730,0
20230601,130700,113349277,730,730,730,730,0
20230601,130600,113349277,730,730,730,730,0
20230601,130500,113349277,730,730,730,730,0
20230601,130400,113349277,730,730,730,730,0
20230601,130300,113349277,730,730,730,730,200
20230601,130200,113203277,730,730,730,730,0
20230601,130100,113203277,730,730,730,730,0
20230601,130000,113203277,730,730,730,730,1
20230601,125900,113202547,725,729,729,725,7916
20230601,125800,107443601,730,730,730,730,537
20230601,125700,107051591,730,730,730,730,3
20230601,125600,107049401,730,730,730,730,0
20230601,125500,107049401,730,730,730,730,2000
20230601,125400,105589401,730,730,730,730,0
20230601,125300,105589401,730,730,730,730,231
20230601,125200,105420771,730,730,730,730,0
20230601,125100,105420771,730,730,730,730,30
20230601,125000,105398871,729,729,729,729,0
20230601,124900,105398871,729,729,729,729,285
20230601,124800,105191106,729,729,729,729,0
20230601,124700,105191106,729,729,729,729,0
20230601,124600,105191106,729,729,729,729,0
20230601,124500,105191106,729,729,729,729,0
20230601,124400,105191106,729,729,729,729,0
20230601,124300,105191106,729,729,729,729,0
20230601,124200,105191106,729,729,729,729,0
20230601,124100,105191106,729,729,729,729,0
20230601,124000,105191106,729,729,729,729,282
20230601,123900,104985528,730,730,730,730,48
20230601,123800,104950488,729,729,729,729,0
20230601,123700,104950488,729,729,729,729,0
20230601,123600,104950488,729,729,729,729,0
20230601,123500,104950488,729,729,729,729,0
20230601,123400,104950488,729,729,729,729,100
20230601,123300,104877588,729,729,729,729,150
20230601,123200,104768238,731,731,731,731,1
20230601,123100,104767507,730,731,731,730,2
20230601,123000,104766046,731,731,731,731,0
20230601,122900,104766046,731,731,731,731,0
20230601,122800,104766046,731,731,731,731,0
20230601,122700,104766046,731,731,731,731,1
20230601,122600,104765315,730,730,730,730,700
20230601,122500,104254315,731,729,731,729,1001
20230601,122400,103524584,729,729,729,729,200
20230601,122300,103378784,729,729,729,729,2955
20230601,122200,101224589,730,730,730,730,0
20230601,122100,101224589,730,730,730,730,200
20230601,122000,101078589,730,730,730,730,2
20230601,121900,101077129,730,730,730,730,1843
20230601,121800,99731739,731,731,731,731,0
20230601,121700,99731739,731,731,731,731,2
20230601,121600,99730277,730,730,730,730,47
20230601,121500,99695967,732,732,732,732,4
20230601,121400,99693039,732,732,732,732,1
20230601,121300,99692307,730,730,730,730,0
20230601,121200,99692307,730,730,730,730,1000
20230601,121100,98962307,730,731,731,730,312
20230601,121000,98734537,730,730,730,730,115
20230601,120900,98650587,732,732,732,732,0
20230601,120800,98650587,732,732,732,732,0
20230601,120700,98650587,732,732,732,732,0
20230601,120600,98650587,732,732,732,732,0
20230601,120500,98650587,732,732,732,732,0
20230601,120400,98650587,732,732,732,732,7916
20230601,120300,92856075,730,730,730,730,1
20230601,120200,92855345,730,730,730,730,1
20230601,120100,92854615,732,730,732,730,641
20230601,120000,92386683,731,731,731,731,147
20230601,115900,92279226,731,732,732,731,213
20230601,115800,92123522,731,731,731,731,0
20230601,115700,92123522,731,731,731,731,0
20230601,115600,92123522,731,731,731,731,245
20230601,115500,91944427,731,731,731,731,25
20230601,115400,91926152,731,731,731,731,0
20230601,115300,91926152,731,731,731,731,46
20230601,115200,91892526,732,732,732,732,0
20230601,115100,91892526,732,732,732,732,0
20230601,115000,91892526,732,732,732,732,0
20230601,114900,91892526,732,732,732,732,0
20230601,114800,91892526,732,732,732,732,0
20230601,114700,91892526,732,732,732,732,0
20230601,114600,91892526,732,732,732,732,0
20230601,114500,91892526,732,732,732,732,0
20230601,114400,91892526,732,732,732,732,0
20230601,114300,91892526,732,732,732,732,0
20230601,114200,91892526,732,732,732,732,500
20230601,114100,91526526,732,732,732,732,0
20230601,114000,91526526,732,732,732,732,0
20230601,113900,91526526,732,732,732,732,0
20230601,113800,91526526,732,732,732,732,2
20230601,113700,91525062,732,732,732,732,6
20230601,113600,91520670,731,731,731,731,0
20230601,113500,91520670,731,731,731,731,818
20230601,113400,90922712,731,731,731,731,1
20230601,113300,90921981,731,731,731,731,0
20230601,113200,90921981,731,731,731,731,159
20230601,113100,90805752,731,731,731,731,93
20230601,113000,90737769,731,731,731,731,250
20230601,112900,90555019,732,732,732,732,0
20230601,112800,90555019,732,732,732,732,93
20230601,112700,90486943,731,731,731,731,586
20230601,112600,90058577,732,732,732,732,2676
20230601,112500,88099745,732,731,732,731,100
20230601,112400,88026574,731,731,731,731,0
20230601,112300,88026574,731,731,731,731,1500
20230601,112200,86930074,731,731,731,731,0
20230601,112100,86930074,731,732,732,731,495
20230601,112000,86568129,732,730,732,730,5654
20230601,111900,82432355,730,730,730,730,0
20230601,111800,82432355,730,730,730,730,200
20230601,111700,82286355,730,730,730,730,500
20230601,111600,81921355,730,730,730,730,0
20230601,111500,81921355,730,731,731,730,1101
20230601,111400,81116625,731,731,731,731,0
20230601,111300,81116625,731,731,731,731,0
20230601,111200,81116625,731,731,731,731,0
20230601,111100,81116625,731,731,731,731,1
20230601,111000,81115894,731,730,731,730,2056
20230601,110900,79614371,730,730,730,730,1000
20230601,110800,78884371,730,730,730,730,3
20230601,110700,78882181,730,730,730,730,328
20230601,110600,78642741,729,729,729,729,0
20230601,110500,78642741,729,729,729,729,120
20230601,110400,78555261,730,730,730,730,5000
20230601,110300,74905261,730,730,730,730,1
20230601,110200,74904531,730,730,730,730,25
20230601,110100,74886281,728,728,728,728,0
20230601,110000,74886281,728,728,728,728,0
20230601,105900,74886281,728,729,729,728,1750
20230601,105800,73611713,729,729,729,729,232
20230601,105700,73442585,729,729,729,729,137
20230601,105600,73342712,728,728,728,728,0
20230601,105500,73342712,728,728,728,728,0
20230601,105400,73342712,728,728,728,728,0
20230601,105300,73342712,728,728,728,728,0
20230601,105200,73342712,728,728,728,728,1
20230601,105100,73341984,728,728,728,728,0
20230601,105000,73341984,728,728,728,728,0
20230601,104900,73341984,728,728,728,728,0
20230601,104800,73341984,728,728,728,728,0
20230601,104700,73341984,728,728,728,728,0
20230601,104600,73341984,728,728,728,728,1
20230601,104500,73341256,730,730,730,730,0
20230601,104400,73341256,730,730,730,730,0
20230601,104300,73341256,730,730,730,730,0
20230601,104200,73341256,730,729,730,729,1000
20230601,104100,72611726,729,729,729,729,30
20230601,104000,72589856,728,728,728,728,0
20230601,103900,72589856,728,728,728,728,0
20230601,103800,72589856,728,728,728,728,0
20230601,103700,72589856,728,728,728,728,0
20230601,103600,72589856,728,728,728,728,0
20230601,103500,72589856,728,728,728,728,0
20230601,103400,72589856,728,728,728,728,0
20230601,103300,72589856,728,728,728,728,500
20230601,103200,72225856,728,728,728,728,0
20230601,103100,72225856,728,728,728,728,1
20230601,103000,72225128,730,730,730,730,10
20230601,102900,72217828,729,729,729,729,1877
20230601,102800,70849495,729,729,729,729,2
20230601,102700,70848037,729,729,729,729,20
20230601,102600,70833457,727,727,727,727,0
20230601,102500,70833457,727,727,727,727,0
20230601,102400,70833457,727,727,727,727,0
20230601,102300,70833457,727,727,727,727,573
20230601,102200,70416886,729,729,729,729,0
20230601,102100,70416886,729,729,729,729,6
20230601,102000,70412512,727,728,728,727,5020
20230601,101900,66762952,727,727,727,727,0
20230601,101800,66762952,727,727,727,727,73
20230601,101700,66709881,728,729,729,728,1456
20230601,101600,65649843,728,728,728,728,0
20230601,101500,65649843,728,728,728,728,0
20230601,101400,65649843,728,728,728,728,114
20230601,101300,65566851,728,728,728,728,0
20230601,101200,65566851,728,729,729,728,130
20230601,101100,65472111,728,728,728,728,0
20230601,101000,65472111,728,728,728,728,74
20230601,100900,65418239,729,729,729,729,1000
20230601,100800,64689239,728,728,728,728,0
20230601,100700,64689239,728,728,728,728,500
20230601,100600,64325239,728,728,728,728,822
20230601,100500,63726823,727,727,727,727,2441
20230601,100400,61952216,727,724,727,724,204
20230601,100300,61804366,724,724,724,724,0
20230601,100200,61804366,724,724,724,724,0
20230601,100100,61804366,724,724,724,724,100
20230601,100000,61731966,724,724,724,724,277
20230601,095900,61531418,724,724,724,724,1105
20230601,095800,60731398,724,725,725,724,168
20230601,095700,60609756,724,724,724,724,0
20230601,095600,60609756,724,724,724,724,4
20230601,095500,60606860,725,725,725,725,846
20230601,095400,59993510,725,725,725,725,106
20230601,095300,59916660,725,725,725,725,100
20230601,095200,59844160,727,725,727,725,250
20230601,095100,59662710,725,725,725,725,100
20230601,095000,59590210,727,727,727,726,206
20230601,094900,59440453,727,727,727,727,0
20230601,094800,59440453,727,727,727,727,155
20230601,094700,59327768,729,729,729,729,100
20230601,094600,59254868,729,726,729,726,12000
20230601,094500,50516479,724,723,724,723,5001
20230601,094400,46898026,723,723,723,723,34
20230601,094300,46873444,723,724,724,723,1862
20230601,094200,45527156,727,727,727,727,0
20230601,094100,45527156,727,727,727,727,8
20230601,094000,45521340,724,727,727,724,2
20230601,093900,45519889,727,727,727,725,6
20230601,093800,45515529,727,727,727,727,21
20230601,093700,45500262,727,723,727,723,130
20230601,093600,45406104,723,726,727,723,24931
20230601,093500,27359713,727,727,727,727,18
20230601,093400,27346627,727,727,727,727,86
20230601,093300,27284105,727,727,727,727,99
20230601,093200,27212132,727,728,728,727,2318
20230601,093100,25526945,727,729,729,727,101
20230601,093000,25453516,729,729,729,729,10
20230601,092900,25446226,727,727,727,727,200
20230601,092800,25300826,729,728,729,728,105
20230601,092700,25224381,728,728,728,728,300
20230601,092600,25005981,729,729,729,729,134
20230601,092500,24908295,729,728,729,728,1101
20230601,092400,24105766,728,728,728,728,2000
20230601,092300,22649766,728,728,728,728,0
20230601,092200,22649766,728,728,728,728,0
20230601,092100,22649766,728,729,729,728,200
20230601,092000,22504066,729,729,729,729,100
20230601,091900,22431166,727,727,727,727,0
20230601,091800,22431166,727,727,727,727,0
20230601,091700,22431166,727,727,727,727,0
20230601,091600,22431166,727,727,727,727,0
20230601,091500,22431166,727,727,727,727,0
20230601,091400,22431166,727,732,732,727,101
20230601,091300,22357734,732,732,732,732,0
20230601,091200,22357734,732,732,732,732,70
20230601,091100,22306494,732,732,732,732,1
20230601,091000,22305762,732,727,732,727,6378
20230601,090900,17668946,727,728,728,725,3779
20230601,090800,14921989,732,732,732,732,1
20230601,090700,14921257,732,731,732,731,274
20230601,090600,14720962,731,731,731,731,0
20230601,090500,14720962,731,731,732,731,61
20230601,090400,14676370,731,732,732,731,26
20230601,090300,14657361,732,728,733,728,35
20230601,090200,14631842,720,728,728,720,5016
20230601,090100,11004010,728,732,732,728,2824
20230601,090000,8942590,733,733,733,732,12207