KissMeData/001210/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,204500,42127170,937,937,937,937,39
20230602,204400,42127170,937,937,937,937,0
20230602,204300,42127170,937,937,937,937,0
20230602,204200,42127170,937,937,937,937,0
20230602,204100,42127170,937,937,937,937,0
20230602,204000,42127170,937,937,937,937,0
20230602,203900,42127170,937,937,937,937,0
20230602,203800,42127170,937,937,937,937,0
20230602,203700,42127170,937,937,937,937,0
20230602,203600,42127170,937,937,937,937,0
20230602,203500,42127170,937,937,937,937,0
20230602,203400,42127170,937,937,937,937,0
20230602,203300,42127170,937,937,937,937,0
20230602,203200,42127170,937,937,937,937,0
20230602,203100,42127170,937,937,937,937,0
20230602,203000,42127170,937,937,937,937,0
20230602,202900,42127170,937,937,937,937,0
20230602,202800,42127170,937,937,937,937,0
20230602,202700,42127170,937,937,937,937,0
20230602,202600,42127170,937,937,937,937,0
20230602,202500,42127170,937,937,937,937,0
20230602,202400,42127170,937,937,937,937,0
20230602,202300,42127170,937,937,937,937,0
20230602,202200,42127170,937,937,937,937,0
20230602,202100,42127170,937,937,937,937,0
20230602,202000,42127170,937,937,937,937,0
20230602,201900,42127170,937,937,937,937,0
20230602,201800,42127170,937,937,937,937,0
20230602,201700,42127170,937,937,937,937,0
20230602,201600,42127170,937,937,937,937,0
20230602,201500,42127170,937,937,937,937,39
20230602,201400,42127170,937,937,937,937,0
20230602,201300,42127170,937,937,937,937,0
20230602,201200,42127170,937,937,937,937,0
20230602,201100,42127170,937,937,937,937,0
20230602,201000,42127170,937,937,937,937,0
20230602,200900,42127170,937,937,937,937,0
20230602,200800,42127170,937,937,937,937,0
20230602,200700,42127170,937,937,937,937,0
20230602,200600,42127170,937,937,937,937,0
20230602,200500,42127170,937,937,937,937,0
20230602,200400,42127170,937,937,937,937,0
20230602,200300,42127170,937,937,937,937,0
20230602,200200,42127170,937,937,937,937,0
20230602,200100,42127170,937,937,937,937,0
20230602,200000,42127170,937,937,937,937,0
20230602,195900,42127170,937,937,937,937,0
20230602,195800,42127170,937,937,937,937,0
20230602,195700,42127170,937,937,937,937,0
20230602,195600,42127170,937,937,937,937,0
20230602,195500,42127170,937,937,937,937,0
20230602,195400,42127170,937,937,937,937,0
20230602,195300,42127170,937,937,937,937,0
20230602,195200,42127170,937,937,937,937,0
20230602,195100,42127170,937,937,937,937,0
20230602,195000,42127170,937,937,937,937,0
20230602,194900,42127170,937,937,937,937,0
20230602,194800,42127170,937,937,937,937,0
20230602,194700,42127170,937,937,937,937,0
20230602,194600,42127170,937,937,937,937,0
20230602,194500,42127170,937,937,937,937,39
20230602,194400,42127170,937,937,937,937,0
20230602,194300,42127170,937,937,937,937,0
20230602,194200,42127170,937,937,937,937,0
20230602,194100,42127170,937,937,937,937,0
20230602,194000,42127170,937,937,937,937,0
20230602,193900,42127170,937,937,937,937,0
20230602,193800,42127170,937,937,937,937,0
20230602,193700,42127170,937,937,937,937,0
20230602,193600,42127170,937,937,937,937,0
20230602,193500,42127170,937,937,937,937,0
20230602,193400,42127170,937,937,937,937,0
20230602,193300,42127170,937,937,937,937,0
20230602,193200,42127170,937,937,937,937,0
20230602,193100,42127170,937,937,937,937,0
20230602,193000,42127170,937,937,937,937,0
20230602,192900,42127170,937,937,937,937,0
20230602,192800,42127170,937,937,937,937,0
20230602,192700,42127170,937,937,937,937,0
20230602,192600,42127170,937,937,937,937,0
20230602,192500,42127170,937,937,937,937,0
20230602,192400,42127170,937,937,937,937,0
20230602,192300,42127170,937,937,937,937,0
20230602,192200,42127170,937,937,937,937,0
20230602,192100,42127170,937,937,937,937,0
20230602,192000,42127170,937,937,937,937,0
20230602,191900,42127170,937,937,937,937,0
20230602,191800,42127170,937,937,937,937,0
20230602,191700,42127170,937,937,937,937,0
20230602,191600,42127170,937,937,937,937,0
20230602,191500,42127170,937,937,937,937,39
20230602,191400,42127170,937,937,937,937,0
20230602,191300,42127170,937,937,937,937,0
20230602,191200,42127170,937,937,937,937,0
20230602,191100,42127170,937,937,937,937,0
20230602,191000,42127170,937,937,937,937,0
20230602,190900,42127170,937,937,937,937,0
20230602,190800,42127170,937,937,937,937,0
20230602,190700,42127170,937,937,937,937,0
20230602,190600,42127170,937,937,937,937,0
20230602,190500,42127170,937,937,937,937,0
20230602,190400,42127170,937,937,937,937,0
20230602,190300,42127170,937,937,937,937,0
20230602,190200,42127170,937,937,937,937,0
20230602,190100,42127170,937,937,937,937,0
20230602,190000,42127170,937,937,937,937,0
20230602,185900,42127170,937,937,937,937,0
20230602,185800,42127170,937,937,937,937,0
20230602,185700,42127170,937,937,937,937,0
20230602,185600,42127170,937,937,937,937,0
20230602,185500,42127170,937,937,937,937,0
20230602,185400,42127170,937,937,937,937,0
20230602,185300,42127170,937,937,937,937,0
20230602,185200,42127170,937,937,937,937,0
20230602,185100,42127170,937,937,937,937,0
20230602,185000,42127170,937,937,937,937,0
20230602,184900,42127170,937,937,937,937,0
20230602,184800,42127170,937,937,937,937,0
20230602,184700,42127170,937,937,937,937,0
20230602,184600,42127170,937,937,937,937,0
20230602,184500,42127170,937,937,937,937,39
20230602,184400,42127170,937,937,937,937,0
20230602,184300,42127170,937,937,937,937,0
20230602,184200,42127170,937,937,937,937,0
20230602,184100,42127170,937,937,937,937,0
20230602,184000,42127170,937,937,937,937,0
20230602,183900,42127170,937,937,937,937,0
20230602,183800,42127170,937,937,937,937,0
20230602,183700,42127170,937,937,937,937,0
20230602,183600,42127170,937,937,937,937,0
20230602,183500,42127170,937,937,937,937,0
20230602,183400,42127170,937,937,937,937,0
20230602,183300,42127170,937,937,937,937,0
20230602,183200,42127170,937,937,937,937,0
20230602,183100,42127170,937,937,937,937,0
20230602,183000,42127170,937,937,937,937,0
20230602,182900,42127170,937,937,937,937,0
20230602,182800,42127170,937,937,937,937,0
20230602,182700,42127170,937,937,937,937,0
20230602,182600,42127170,937,937,937,937,0
20230602,182500,42127170,937,937,937,937,0
20230602,182400,42127170,937,937,937,937,0
20230602,182300,42127170,937,937,937,937,0
20230602,182200,42127170,937,937,937,937,0
20230602,182100,42127170,937,937,937,937,0
20230602,182000,42127170,937,937,937,937,0
20230602,181900,42127170,937,937,937,937,0
20230602,181800,42127170,937,937,937,937,0
20230602,181700,42127170,937,937,937,937,0
20230602,181600,42127170,937,937,937,937,0
20230602,181500,42127170,937,937,937,937,39
20230602,181400,42127170,937,937,937,937,0
20230602,181300,42127170,937,937,937,937,0
20230602,181200,42127170,937,937,937,937,0
20230602,181100,42127170,937,937,937,937,0
20230602,181000,42127170,937,937,937,937,0
20230602,180900,42127170,937,937,937,937,0
20230602,180800,42127170,937,937,937,937,0
20230602,180700,42127170,937,937,937,937,0
20230602,180600,42127170,937,937,937,937,0
20230602,180500,42127170,937,937,937,937,0
20230602,180400,42127170,937,937,937,937,0
20230602,180300,42127170,937,937,937,937,0
20230602,180200,42127170,937,937,937,937,0
20230602,180100,42127170,937,937,937,937,0
20230602,180000,42127170,937,937,937,937,0
20230602,175900,42127170,937,937,937,937,0
20230602,175800,42127170,937,937,937,937,0
20230602,175700,42127170,937,937,937,937,0
20230602,175600,42127170,937,937,937,937,0
20230602,175500,42127170,937,937,937,937,0
20230602,175400,42127170,937,937,937,937,0
20230602,175300,42127170,937,937,937,937,0
20230602,175200,42127170,937,937,937,937,0
20230602,175100,42127170,937,937,937,937,0
20230602,175000,42127170,937,937,937,937,0
20230602,174900,42127170,937,937,937,937,0
20230602,174800,42127170,937,937,937,937,0
20230602,174700,42127170,937,937,937,937,0
20230602,174600,42127170,937,937,937,937,0
20230602,174500,42127170,937,937,937,937,39
20230602,174400,42127170,937,937,937,937,0
20230602,174300,42127170,937,937,937,937,0
20230602,174200,42127170,937,937,937,937,0
20230602,174100,42127170,937,937,937,937,0
20230602,174000,42127170,937,937,937,937,0
20230602,173900,42127170,937,937,937,937,0
20230602,173800,42127170,937,937,937,937,0
20230602,173700,42127170,937,937,937,937,0
20230602,173600,42127170,937,937,937,937,0
20230602,173500,42127170,937,937,937,937,0
20230602,173400,42127170,937,937,937,937,0
20230602,173300,42127170,937,937,937,937,0
20230602,173200,42127170,937,937,937,937,0
20230602,173100,42127170,937,937,937,937,0
20230602,173000,42127170,937,937,937,937,0
20230602,172900,42127170,937,937,937,937,0
20230602,172800,42127170,937,937,937,937,0
20230602,172700,42127170,937,937,937,937,0
20230602,172600,42127170,937,937,937,937,0
20230602,172500,42127170,937,937,937,937,0
20230602,172400,42127170,937,937,937,937,0
20230602,172300,42127170,937,937,937,937,0
20230602,172200,42127170,937,937,937,937,0
20230602,172100,42127170,937,937,937,937,0
20230602,172000,42127170,937,937,937,937,0
20230602,171900,42127170,937,937,937,937,0
20230602,171800,42127170,937,937,937,937,0
20230602,171700,42127170,937,937,937,937,0
20230602,171600,42127170,937,937,937,937,0
20230602,171500,42127170,937,937,937,937,39
20230602,171400,42127170,937,937,937,937,0
20230602,171300,42127170,937,937,937,937,0
20230602,171200,42127170,937,937,937,937,0
20230602,171100,42127170,937,937,937,937,0
20230602,171000,42127170,937,937,937,937,0
20230602,170900,42127170,937,937,937,937,0
20230602,170800,42127170,937,937,937,937,0
20230602,170700,42127170,937,937,937,937,0
20230602,170600,42127170,937,937,937,937,0
20230602,170500,42127170,937,937,937,937,0
20230602,170400,42127170,937,937,937,937,0
20230602,170300,42127170,937,937,937,937,0
20230602,170200,42127170,937,937,937,937,0
20230602,170100,42127170,937,937,937,937,0
20230602,170000,42127170,937,937,937,937,0
20230602,165900,42127170,937,937,937,937,0
20230602,165800,42127170,937,937,937,937,0
20230602,165700,42127170,937,937,937,937,0
20230602,165600,42127170,937,937,937,937,0
20230602,165500,42127170,937,937,937,937,0
20230602,165400,42127170,937,937,937,937,0
20230602,165300,42127170,937,937,937,937,0
20230602,165200,42127170,937,937,937,937,0
20230602,165100,42127170,937,937,937,937,0
20230602,165000,42127170,937,937,937,937,0
20230602,164900,42127170,937,937,937,937,0
20230602,164800,42127170,937,937,937,937,0
20230602,164700,42127170,937,937,937,937,0
20230602,164600,42127170,937,937,937,937,0
20230602,164500,42127170,937,937,937,937,39
20230602,164400,42127170,937,937,937,937,0
20230602,164300,42127170,937,937,937,937,0
20230602,164200,42127170,937,937,937,937,0
20230602,164100,42127170,937,937,937,937,0
20230602,164000,42127170,937,937,937,937,0
20230602,163900,42127170,937,937,937,937,0
20230602,163800,42127170,937,937,937,937,0
20230602,163700,42127170,937,937,937,937,0
20230602,163600,42127170,937,937,937,937,0
20230602,163500,42127170,937,937,937,937,0
20230602,163400,42127170,937,937,937,937,0
20230602,163300,42127170,937,937,937,937,0
20230602,163200,42127170,937,937,937,937,0
20230602,163100,42127170,937,937,937,937,0
20230602,163000,42127170,937,937,937,937,0
20230602,162900,42127170,937,937,937,937,0
20230602,162800,42127170,937,937,937,937,0
20230602,162700,42127170,937,937,937,937,0
20230602,162600,42127170,937,937,937,937,0
20230602,162500,42127170,937,937,937,937,0
20230602,162400,42127170,937,937,937,937,0
20230602,162300,42127170,937,937,937,937,0
20230602,162200,42127170,937,937,937,937,0
20230602,162100,42127170,937,937,937,937,0
20230602,162000,42127170,937,937,937,937,0
20230602,161900,42127170,937,937,937,937,0
20230602,161800,42127170,937,937,937,937,0
20230602,161700,42127170,937,937,937,937,0
20230602,161600,42127170,937,937,937,937,0
20230602,161500,42127170,937,937,937,937,39
20230602,161400,42127170,937,937,937,937,0
20230602,161300,42127170,937,937,937,937,0
20230602,161200,42127170,937,937,937,937,0
20230602,161100,42127170,937,937,937,937,0
20230602,161000,42127170,937,937,937,937,0
20230602,160900,42127170,937,937,937,937,0
20230602,160800,42127170,937,937,937,937,0
20230602,160700,42127170,937,937,937,937,0
20230602,160600,42127170,937,937,937,937,0
20230602,160500,42127170,937,937,937,937,0
20230602,160400,42127170,937,937,937,937,0
20230602,160300,42127170,937,937,937,937,0
20230602,160200,42127170,937,937,937,937,0
20230602,160100,42127170,937,937,937,937,0
20230602,160000,42127170,937,937,937,937,0
20230602,155900,42127170,937,937,937,937,0
20230602,155800,42127170,937,937,937,937,0
20230602,155700,42127170,937,937,937,937,0
20230602,155600,42127170,937,937,937,937,0
20230602,155500,42127170,937,937,937,937,0
20230602,155400,42127170,937,937,937,937,0
20230602,155300,42127170,937,937,937,937,0
20230602,155200,42127170,937,937,937,937,0
20230602,155100,42127170,937,937,937,937,0
20230602,155000,42127170,937,937,937,937,0
20230602,154900,42127170,937,937,937,937,0
20230602,154800,42127170,937,937,937,937,0
20230602,154700,42127170,937,937,937,937,0
20230602,154600,42127170,937,937,937,937,0
20230602,154500,42127170,937,937,937,937,39
20230602,154400,42127170,937,937,937,937,0
20230602,154300,42127170,937,937,937,937,0
20230602,154200,42127170,937,937,937,937,0
20230602,154100,42127170,937,937,937,937,0
20230602,154000,42127170,937,937,937,937,0
20230602,153900,42127170,937,937,937,937,0
20230602,153800,42127170,937,937,937,937,0
20230602,153700,42127170,937,937,937,937,0
20230602,153600,42127170,937,937,937,937,0
20230602,153500,42127170,937,937,937,937,0
20230602,153400,42127170,937,937,937,937,0
20230602,153300,42127170,937,937,937,937,0
20230602,153200,42127170,937,937,937,937,0
20230602,153100,42127170,937,937,937,937,0
20230602,153000,42127170,937,937,937,937,39
20230602,152900,42090627,936,936,936,936,0
20230602,152800,42090627,936,936,936,936,0
20230602,152700,42090627,936,936,936,936,0
20230602,152600,42090627,936,936,936,936,0
20230602,152500,42090627,936,936,936,936,0
20230602,152400,42090627,936,936,936,936,0
20230602,152300,42090627,936,936,936,936,0
20230602,152200,42090627,936,936,936,936,0
20230602,152100,42090627,936,936,936,936,0
20230602,152000,42090627,936,936,936,936,0
20230602,151900,42090627,936,936,936,936,0
20230602,151800,42090627,936,936,936,936,0
20230602,151700,42090627,936,936,936,936,0
20230602,151600,42090627,936,938,938,936,3875
20230602,151500,38455883,937,937,937,937,0
20230602,151400,38455883,937,937,937,937,0
20230602,151300,38455883,937,937,937,937,0
20230602,151200,38455883,937,937,937,937,0
20230602,151100,38455883,937,937,937,937,0
20230602,151000,38455883,937,937,937,937,0
20230602,150900,38455883,937,937,937,937,72
20230602,150800,38388419,938,938,938,938,0
20230602,150700,38388419,938,938,938,938,0
20230602,150600,38388419,938,938,938,938,0
20230602,150500,38388419,938,938,938,938,0
20230602,150400,38388419,938,938,938,938,0
20230602,150300,38388419,938,938,938,938,0
20230602,150200,38388419,938,938,938,938,0
20230602,150100,38388419,938,938,938,938,0
20230602,150000,38388419,938,938,938,938,0
20230602,145900,38388419,938,938,938,938,0
20230602,145800,38388419,938,938,938,938,0
20230602,145700,38388419,938,938,938,938,0
20230602,145600,38388419,938,938,938,938,0
20230602,145500,38388419,938,938,938,938,0
20230602,145400,38388419,938,938,938,938,0
20230602,145300,38388419,938,938,938,938,0
20230602,145200,38388419,938,938,938,938,0
20230602,145100,38388419,938,937,938,937,150
20230602,145000,38247867,937,936,937,935,2159
20230602,144900,36225382,935,936,936,935,215
20230602,144800,36024143,935,935,935,935,0
20230602,144700,36024143,935,935,935,935,0
20230602,144600,36024143,935,935,935,935,0
20230602,144500,36024143,935,935,935,935,0
20230602,144400,36024143,935,935,935,935,0
20230602,144300,36024143,935,935,935,935,0
20230602,144200,36024143,935,935,935,935,0
20230602,144100,36024143,935,935,935,935,10
20230602,144000,36014793,936,936,936,936,0
20230602,143900,36014793,936,936,936,936,200
20230602,143800,35827593,936,936,936,936,43
20230602,143700,35787345,936,936,936,936,0
20230602,143600,35787345,936,936,936,936,0
20230602,143500,35787345,936,936,936,936,0
20230602,143400,35787345,936,936,936,936,0
20230602,143300,35787345,936,936,936,936,0
20230602,143200,35787345,936,936,936,936,111
20230602,143100,35683449,936,936,936,936,0
20230602,143000,35683449,936,936,936,936,0
20230602,142900,35683449,936,936,936,936,0
20230602,142800,35683449,936,935,936,935,50
20230602,142700,35636650,936,936,936,936,0
20230602,142600,35636650,936,936,936,936,0
20230602,142500,35636650,936,936,936,936,0
20230602,142400,35636650,936,936,936,936,0
20230602,142300,35636650,936,936,936,936,0
20230602,142200,35636650,936,936,936,936,0
20230602,142100,35636650,936,936,936,936,0
20230602,142000,35636650,936,936,936,936,0
20230602,141900,35636650,936,936,936,936,0
20230602,141800,35636650,936,936,936,936,50
20230602,141700,35589850,936,936,936,936,0
20230602,141600,35589850,936,935,936,935,77
20230602,141500,35517852,935,935,935,935,80
20230602,141400,35443052,933,933,933,933,128
20230602,141300,35323628,934,934,934,934,0
20230602,141200,35323628,934,934,934,934,672
20230602,141100,34695980,935,935,935,935,0
20230602,141000,34695980,935,935,935,935,0
20230602,140900,34695980,935,935,935,935,46
20230602,140800,34652970,935,935,935,935,100
20230602,140700,34559470,935,935,935,935,0
20230602,140600,34559470,935,935,935,935,0
20230602,140500,34559470,935,934,935,934,536
20230602,140400,34058312,933,933,933,933,0
20230602,140300,34058312,933,933,933,933,0
20230602,140200,34058312,933,933,933,933,2
20230602,140100,34056446,933,933,933,933,0
20230602,140000,34056446,933,935,935,933,68
20230602,135900,33992870,933,933,933,933,0
20230602,135800,33992870,933,933,933,933,0
20230602,135700,33992870,933,933,933,933,0
20230602,135600,33992870,933,934,935,933,83
20230602,135500,33915333,933,933,933,933,0
20230602,135400,33915333,933,933,933,933,0
20230602,135300,33915333,933,933,933,933,0
20230602,135200,33915333,933,933,933,933,0
20230602,135100,33915333,933,933,933,933,0
20230602,135000,33915333,933,933,933,933,0
20230602,134900,33915333,933,933,933,933,0
20230602,134800,33915333,933,933,933,933,2
20230602,134700,33913467,933,933,933,933,0
20230602,134600,33913467,933,933,933,933,0
20230602,134500,33913467,933,933,933,933,96
20230602,134400,33823899,932,932,932,932,0
20230602,134300,33823899,932,932,932,932,0
20230602,134200,33823899,932,932,932,932,114
20230602,134100,33717651,932,932,932,932,0
20230602,134000,33717651,932,932,932,932,51
20230602,133900,33670119,932,932,932,932,0
20230602,133800,33670119,932,932,932,932,45
20230602,133700,33628179,932,932,932,932,0
20230602,133600,33628179,932,932,932,932,0
20230602,133500,33628179,932,932,932,932,30
20230602,133400,33600219,932,932,932,932,0
20230602,133300,33600219,932,932,932,932,20
20230602,133200,33581579,932,932,932,932,0
20230602,133100,33581579,932,932,932,932,249
20230602,133000,33349511,933,933,933,933,76
20230602,132900,33278603,933,933,933,933,0
20230602,132800,33278603,933,933,933,933,126
20230602,132700,33161045,933,933,933,933,0
20230602,132600,33161045,933,933,933,933,0
20230602,132500,33161045,933,933,933,933,4
20230602,132400,33157313,933,933,933,933,0
20230602,132300,33157313,933,933,933,933,0
20230602,132200,33157313,933,933,933,933,0
20230602,132100,33157313,933,933,933,933,0
20230602,132000,33157313,933,933,933,933,6
20230602,131900,33151715,934,933,934,933,11
20230602,131800,33141451,933,933,933,933,34
20230602,131700,33109729,933,933,933,933,0
20230602,131600,33109729,933,933,933,933,0
20230602,131500,33109729,933,933,933,933,97
20230602,131400,33019228,933,933,933,933,0
20230602,131300,33019228,933,933,933,933,0
20230602,131200,33019228,933,933,933,933,0
20230602,131100,33019228,933,933,933,933,0
20230602,131000,33019228,933,933,933,933,1
20230602,130900,33018295,932,932,932,932,0
20230602,130800,33018295,932,932,932,932,0
20230602,130700,33018295,932,932,932,932,0
20230602,130600,33018295,932,932,932,932,0
20230602,130500,33018295,932,932,932,932,0
20230602,130400,33018295,932,932,932,932,0
20230602,130300,33018295,932,932,932,932,0
20230602,130200,33018295,932,933,933,932,369
20230602,130100,32674019,934,933,934,933,14
20230602,130000,32660956,933,934,934,933,377
20230602,125900,32308844,933,933,933,933,0
20230602,125800,32308844,933,934,934,933,57
20230602,125700,32255608,934,934,934,934,0
20230602,125600,32255608,934,934,934,934,0
20230602,125500,32255608,934,934,934,934,27
20230602,125400,32230390,934,934,934,934,0
20230602,125300,32230390,934,934,934,934,0
20230602,125200,32230390,934,934,934,934,0
20230602,125100,32230390,934,934,934,934,0
20230602,125000,32230390,934,934,934,934,20
20230602,124900,32211710,934,934,934,934,0
20230602,124800,32211710,934,934,934,934,50
20230602,124700,32165010,934,934,934,934,0
20230602,124600,32165010,934,934,934,934,0
20230602,124500,32165010,934,934,934,934,160
20230602,124400,32015570,933,933,933,933,3
20230602,124300,32012771,933,933,933,933,1
20230602,124200,32011838,933,934,934,933,101
20230602,124100,31917507,933,933,933,933,0
20230602,124000,31917507,933,933,933,933,0
20230602,123900,31917507,933,933,933,933,436
20230602,123800,31510719,933,933,933,933,95
20230602,123700,31422084,933,933,933,933,0
20230602,123600,31422084,933,933,933,933,0
20230602,123500,31422084,933,933,933,933,800
20230602,123400,30675684,933,933,933,933,151
20230602,123300,30534801,933,933,933,933,0
20230602,123200,30534801,933,933,933,933,0
20230602,123100,30534801,933,933,933,933,0
20230602,123000,30534801,933,933,933,933,67
20230602,122900,30472290,928,928,928,928,0
20230602,122800,30472290,928,928,928,928,0
20230602,122700,30472290,928,928,928,928,0
20230602,122600,30472290,928,928,928,928,0
20230602,122500,30472290,928,928,928,928,0
20230602,122400,30472290,928,928,928,928,1000
20230602,122300,29544290,927,927,927,927,0
20230602,122200,29544290,927,927,927,927,0
20230602,122100,29544290,927,927,927,927,0
20230602,122000,29544290,927,927,927,927,0
20230602,121900,29544290,927,927,927,927,0
20230602,121800,29544290,927,929,929,927,1749
20230602,121700,27921254,929,931,931,929,1262
20230602,121600,26747704,933,933,933,933,0
20230602,121500,26747704,933,933,933,933,94
20230602,121400,26660002,930,930,930,930,0
20230602,121300,26660002,930,930,930,930,0
20230602,121200,26660002,930,930,930,930,0
20230602,121100,26660002,930,930,930,930,0
20230602,121000,26660002,930,930,930,930,1000
20230602,120900,25730002,930,931,931,930,10
20230602,120800,25720697,933,933,933,933,65
20230602,120700,25660052,933,933,933,933,4
20230602,120600,25656320,934,934,934,934,0
20230602,120500,25656320,934,934,934,934,33
20230602,120400,25625498,934,934,934,934,0
20230602,120300,25625498,934,934,934,934,0
20230602,120200,25625498,934,934,934,934,1
20230602,120100,25624564,934,934,934,934,0
20230602,120000,25624564,934,934,934,934,67
20230602,115900,25561986,934,934,934,934,0
20230602,115800,25561986,934,934,934,934,0
20230602,115700,25561986,934,934,934,934,0
20230602,115600,25561986,934,934,934,934,0
20230602,115500,25561986,934,934,934,934,100
20230602,115400,25468586,934,934,934,934,0
20230602,115300,25468586,934,934,934,934,0
20230602,115200,25468586,934,934,934,934,0
20230602,115100,25468586,934,934,934,934,10
20230602,115000,25459246,934,934,934,934,0
20230602,114900,25459246,934,934,934,934,0
20230602,114800,25459246,934,934,934,934,0
20230602,114700,25459246,934,934,934,934,0
20230602,114600,25459246,934,934,934,934,0
20230602,114500,25459246,934,934,934,934,67
20230602,114400,25396668,934,934,934,934,50
20230602,114300,25349968,934,934,934,934,0
20230602,114200,25349968,934,934,934,934,0
20230602,114100,25349968,934,934,934,934,0
20230602,114000,25349968,934,934,934,934,295
20230602,113900,25074438,930,930,930,930,0
20230602,113800,25074438,930,930,930,930,0
20230602,113700,25074438,930,930,930,930,20
20230602,113600,25055838,934,934,934,934,10
20230602,113500,25046498,934,934,934,934,0
20230602,113400,25046498,934,934,934,934,0
20230602,113300,25046498,934,934,934,934,0
20230602,113200,25046498,934,934,934,934,100
20230602,113100,24953098,934,934,934,934,0
20230602,113000,24953098,934,934,934,934,67
20230602,112900,24890520,934,934,934,934,19
20230602,112800,24872774,934,934,934,934,1
20230602,112700,24871840,930,930,930,930,0
20230602,112600,24871840,930,930,930,930,0
20230602,112500,24871840,930,930,930,930,0
20230602,112400,24871840,930,930,930,930,1
20230602,112300,24870910,935,935,935,935,0
20230602,112200,24870910,935,935,935,935,0
20230602,112100,24870910,935,935,935,935,200
20230602,112000,24683910,936,936,936,936,0
20230602,111900,24683910,936,936,936,936,0
20230602,111800,24683910,936,936,936,936,0
20230602,111700,24683910,936,936,936,936,0
20230602,111600,24683910,936,936,936,936,0
20230602,111500,24683910,936,935,936,935,68
20230602,111400,24620292,936,936,936,936,0
20230602,111300,24620292,936,936,936,936,0
20230602,111200,24620292,936,936,936,936,0
20230602,111100,24620292,936,936,936,936,0
20230602,111000,24620292,936,936,936,936,0
20230602,110900,24620292,936,936,936,936,0
20230602,110800,24620292,936,936,936,936,0
20230602,110700,24620292,936,936,936,936,0
20230602,110600,24620292,936,936,936,936,0
20230602,110500,24620292,936,936,936,936,0
20230602,110400,24620292,936,936,936,936,0
20230602,110300,24620292,936,936,936,936,0
20230602,110200,24620292,936,936,936,936,0
20230602,110100,24620292,936,936,936,936,0
20230602,110000,24620292,936,935,936,935,67
20230602,105900,24557616,935,935,935,935,0
20230602,105800,24557616,935,935,935,935,0
20230602,105700,24557616,935,935,935,935,0
20230602,105600,24557616,935,935,935,935,0
20230602,105500,24557616,935,935,935,935,0
20230602,105400,24557616,935,935,935,935,0
20230602,105300,24557616,935,935,935,935,0
20230602,105200,24557616,935,935,935,935,0
20230602,105100,24557616,935,935,935,935,1
20230602,105000,24556681,929,929,929,929,0
20230602,104900,24556681,929,929,929,929,0
20230602,104800,24556681,929,929,929,929,0
20230602,104700,24556681,929,929,929,929,0
20230602,104600,24556681,929,929,929,929,0
20230602,104500,24556681,929,931,931,929,3770
20230602,104400,21054321,933,933,933,933,0
20230602,104300,21054321,933,933,933,933,8
20230602,104200,21046857,933,933,933,933,0
20230602,104100,21046857,933,933,933,933,0
20230602,104000,21046857,933,933,933,933,0
20230602,103900,21046857,933,934,934,933,3
20230602,103800,21044057,934,933,934,933,22
20230602,103700,21023510,933,935,935,933,4
20230602,103600,21019773,934,935,935,934,21
20230602,103500,21000139,929,932,932,929,194
20230602,103400,20819626,934,934,934,934,0
20230602,103300,20819626,934,934,934,934,1
20230602,103200,20818692,934,934,934,934,0
20230602,103100,20818692,934,934,934,934,0
20230602,103000,20818692,934,934,934,934,72
20230602,102900,20751444,935,935,935,935,10
20230602,102800,20742094,933,933,933,932,207
20230602,102700,20548970,934,934,934,934,1
20230602,102600,20548036,935,935,935,935,0
20230602,102500,20548036,935,935,935,935,3
20230602,102400,20545231,935,935,935,935,12
20230602,102300,20534011,935,935,935,935,6
20230602,102200,20528401,935,935,935,935,0
20230602,102100,20528401,935,935,935,935,0
20230602,102000,20528401,935,935,935,935,0
20230602,101900,20528401,935,935,935,935,1
20230602,101800,20527466,930,930,930,930,546
20230602,101700,20019686,936,936,936,936,0
20230602,101600,20019686,936,936,936,936,0
20230602,101500,20019686,936,935,936,935,67
20230602,101400,19956975,933,933,933,933,0
20230602,101300,19956975,933,933,933,933,0
20230602,101200,19956975,933,933,933,933,1
20230602,101100,19956042,934,935,935,934,362
20230602,101000,19617928,935,935,935,935,1575
20230602,100900,18145303,935,934,935,934,27
20230602,100800,18120084,934,934,934,934,662
20230602,100700,17501776,935,933,935,933,32
20230602,100600,17471888,934,934,934,934,0
20230602,100500,17471888,934,934,934,934,0
20230602,100400,17471888,934,934,934,934,1434
20230602,100300,16132532,934,933,934,933,120
20230602,100200,16020454,934,934,934,934,0
20230602,100100,16020454,934,934,934,934,0
20230602,100000,16020454,934,933,934,933,67
20230602,095900,15957900,933,933,933,933,0
20230602,095800,15957900,933,933,933,933,0
20230602,095700,15957900,933,933,933,933,0
20230602,095600,15957900,933,932,933,932,3
20230602,095500,15955103,932,932,932,932,0
20230602,095400,15955103,932,932,932,932,0
20230602,095300,15955103,932,932,932,932,0
20230602,095200,15955103,932,932,932,932,0
20230602,095100,15955103,932,932,932,932,0
20230602,095000,15955103,932,932,932,932,0
20230602,094900,15955103,932,932,932,932,1
20230602,094800,15954171,933,933,933,933,0
20230602,094700,15954171,933,933,933,933,0
20230602,094600,15954171,933,932,933,932,23
20230602,094500,15932715,933,933,933,933,67
20230602,094400,15870204,932,932,932,932,0
20230602,094300,15870204,932,932,932,932,0
20230602,094200,15870204,932,932,932,932,0
20230602,094100,15870204,932,932,932,932,1
20230602,094000,15869272,933,932,933,932,5
20230602,093900,15864609,933,933,933,932,46
20230602,093800,15821693,932,932,932,932,0
20230602,093700,15821693,932,932,932,932,0
20230602,093600,15821693,932,932,932,932,0
20230602,093500,15821693,932,932,932,932,1
20230602,093400,15820761,932,932,932,932,0
20230602,093300,15820761,932,932,932,932,5
20230602,093200,15816101,933,933,933,933,0
20230602,093100,15816101,933,933,933,933,0
20230602,093000,15816101,933,933,933,933,67
20230602,092900,15753590,933,933,933,933,0
20230602,092800,15753590,933,933,933,933,0
20230602,092700,15753590,933,933,933,933,0
20230602,092600,15753590,933,933,933,933,0
20230602,092500,15753590,933,933,933,933,0
20230602,092400,15753590,933,932,933,932,3
20230602,092300,15750793,933,933,933,933,0
20230602,092200,15750793,933,933,933,933,0
20230602,092100,15750793,933,933,933,927,73
20230602,092000,15683097,930,930,930,930,0
20230602,091900,15683097,930,930,930,930,5
20230602,091800,15678447,930,930,930,930,11
20230602,091700,15668217,930,930,931,930,4
20230602,091600,15664496,927,928,928,927,220
20230602,091500,15460536,931,931,931,931,51
20230602,091400,15413055,934,934,934,934,0
20230602,091300,15413055,934,934,934,934,0
20230602,091200,15413055,934,934,934,934,0
20230602,091100,15413055,934,934,934,934,0
20230602,091000,15413055,934,933,934,927,598
20230602,090900,14855110,935,935,935,935,0
20230602,090800,14855110,935,935,935,935,300
20230602,090700,14574610,928,928,928,928,0
20230602,090600,14574610,928,928,928,928,0
20230602,090500,14574610,928,938,938,928,14605
20230602,090400,1005681,931,932,932,931,387
20230602,090300,645126,943,943,943,943,0
20230602,090200,645126,943,943,943,943,0
20230602,090100,645126,943,943,943,943,16
20230602,090000,630038,931,936,944,931,673