KissMeData/001510/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,202300,2361883444,720,720,720,720,26661
20230605,202200,2361883444,720,720,720,720,0
20230605,202100,2361883444,720,720,720,720,0
20230605,202000,2361883444,720,720,720,720,0
20230605,201900,2361883444,720,720,720,720,0
20230605,201800,2361883444,720,720,720,720,0
20230605,201700,2361883444,720,720,720,720,0
20230605,201600,2361883444,720,720,720,720,0
20230605,201500,2361883444,720,720,720,720,0
20230605,201400,2361883444,720,720,720,720,0
20230605,201300,2361883444,720,720,720,720,0
20230605,201200,2361883444,720,720,720,720,0
20230605,201100,2361883444,720,720,720,720,0
20230605,201000,2361883444,720,720,720,720,0
20230605,200900,2361883444,720,720,720,720,0
20230605,200800,2361883444,720,720,720,720,0
20230605,200700,2361883444,720,720,720,720,0
20230605,200600,2361883444,720,720,720,720,0
20230605,200500,2361883444,720,720,720,720,0
20230605,200400,2361883444,720,720,720,720,0
20230605,200300,2361883444,720,720,720,720,0
20230605,200200,2361883444,720,720,720,720,0
20230605,200100,2361883444,720,720,720,720,0
20230605,200000,2361883444,720,720,720,720,0
20230605,195900,2361883444,720,720,720,720,0
20230605,195800,2361883444,720,720,720,720,0
20230605,195700,2361883444,720,720,720,720,0
20230605,195600,2361883444,720,720,720,720,0
20230605,195500,2361883444,720,720,720,720,0
20230605,195400,2361883444,720,720,720,720,0
20230605,195300,2361883444,720,720,720,720,26661
20230605,195200,2361883444,720,720,720,720,0
20230605,195100,2361883444,720,720,720,720,0
20230605,195000,2361883444,720,720,720,720,0
20230605,194900,2361883444,720,720,720,720,0
20230605,194800,2361883444,720,720,720,720,0
20230605,194700,2361883444,720,720,720,720,0
20230605,194600,2361883444,720,720,720,720,0
20230605,194500,2361883444,720,720,720,720,0
20230605,194400,2361883444,720,720,720,720,0
20230605,194300,2361883444,720,720,720,720,0
20230605,194200,2361883444,720,720,720,720,0
20230605,194100,2361883444,720,720,720,720,0
20230605,194000,2361883444,720,720,720,720,0
20230605,193900,2361883444,720,720,720,720,0
20230605,193800,2361883444,720,720,720,720,0
20230605,193700,2361883444,720,720,720,720,0
20230605,193600,2361883444,720,720,720,720,0
20230605,193500,2361883444,720,720,720,720,0
20230605,193400,2361883444,720,720,720,720,0
20230605,193300,2361883444,720,720,720,720,0
20230605,193200,2361883444,720,720,720,720,0
20230605,193100,2361883444,720,720,720,720,0
20230605,193000,2361883444,720,720,720,720,0
20230605,192900,2361883444,720,720,720,720,0
20230605,192800,2361883444,720,720,720,720,0
20230605,192700,2361883444,720,720,720,720,0
20230605,192600,2361883444,720,720,720,720,0
20230605,192500,2361883444,720,720,720,720,0
20230605,192400,2361883444,720,720,720,720,0
20230605,192300,2361883444,720,720,720,720,26661
20230605,192200,2361883444,720,720,720,720,0
20230605,192100,2361883444,720,720,720,720,0
20230605,192000,2361883444,720,720,720,720,0
20230605,191900,2361883444,720,720,720,720,0
20230605,191800,2361883444,720,720,720,720,0
20230605,191700,2361883444,720,720,720,720,0
20230605,191600,2361883444,720,720,720,720,0
20230605,191500,2361883444,720,720,720,720,0
20230605,191400,2361883444,720,720,720,720,0
20230605,191300,2361883444,720,720,720,720,0
20230605,191200,2361883444,720,720,720,720,0
20230605,191100,2361883444,720,720,720,720,0
20230605,191000,2361883444,720,720,720,720,0
20230605,190900,2361883444,720,720,720,720,0
20230605,190800,2361883444,720,720,720,720,0
20230605,190700,2361883444,720,720,720,720,0
20230605,190600,2361883444,720,720,720,720,0
20230605,190500,2361883444,720,720,720,720,0
20230605,190400,2361883444,720,720,720,720,0
20230605,190300,2361883444,720,720,720,720,0
20230605,190200,2361883444,720,720,720,720,0
20230605,190100,2361883444,720,720,720,720,0
20230605,190000,2361883444,720,720,720,720,0
20230605,185900,2361883444,720,720,720,720,0
20230605,185800,2361883444,720,720,720,720,0
20230605,185700,2361883444,720,720,720,720,0
20230605,185600,2361883444,720,720,720,720,0
20230605,185500,2361883444,720,720,720,720,0
20230605,185400,2361883444,720,720,720,720,0
20230605,185300,2361883444,720,720,720,720,26661
20230605,185200,2361883444,720,720,720,720,0
20230605,185100,2361883444,720,720,720,720,0
20230605,185000,2361883444,720,720,720,720,0
20230605,184900,2361883444,720,720,720,720,0
20230605,184800,2361883444,720,720,720,720,0
20230605,184700,2361883444,720,720,720,720,0
20230605,184600,2361883444,720,720,720,720,0
20230605,184500,2361883444,720,720,720,720,0
20230605,184400,2361883444,720,720,720,720,0
20230605,184300,2361883444,720,720,720,720,0
20230605,184200,2361883444,720,720,720,720,0
20230605,184100,2361883444,720,720,720,720,0
20230605,184000,2361883444,720,720,720,720,0
20230605,183900,2361883444,720,720,720,720,0
20230605,183800,2361883444,720,720,720,720,0
20230605,183700,2361883444,720,720,720,720,0
20230605,183600,2361883444,720,720,720,720,0
20230605,183500,2361883444,720,720,720,720,0
20230605,183400,2361883444,720,720,720,720,0
20230605,183300,2361883444,720,720,720,720,0
20230605,183200,2361883444,720,720,720,720,0
20230605,183100,2361883444,720,720,720,720,0
20230605,183000,2361883444,720,720,720,720,0
20230605,182900,2361883444,720,720,720,720,0
20230605,182800,2361883444,720,720,720,720,0
20230605,182700,2361883444,720,720,720,720,0
20230605,182600,2361883444,720,720,720,720,0
20230605,182500,2361883444,720,720,720,720,0
20230605,182400,2361883444,720,720,720,720,0
20230605,182300,2361883444,720,720,720,720,26661
20230605,182200,2361883444,720,720,720,720,0
20230605,182100,2361883444,720,720,720,720,0
20230605,182000,2361883444,720,720,720,720,0
20230605,181900,2361883444,720,720,720,720,0
20230605,181800,2361883444,720,720,720,720,0
20230605,181700,2361883444,720,720,720,720,0
20230605,181600,2361883444,720,720,720,720,0
20230605,181500,2361883444,720,720,720,720,0
20230605,181400,2361883444,720,720,720,720,0
20230605,181300,2361883444,720,720,720,720,0
20230605,181200,2361883444,720,720,720,720,0
20230605,181100,2361883444,720,720,720,720,0
20230605,181000,2361883444,720,720,720,720,0
20230605,180900,2361883444,720,720,720,720,0
20230605,180800,2361883444,720,720,720,720,0
20230605,180700,2361883444,720,720,720,720,0
20230605,180600,2361883444,720,720,720,720,0
20230605,180500,2361883444,720,720,720,720,0
20230605,180400,2361883444,720,720,720,720,0
20230605,180300,2361883444,720,720,720,720,0
20230605,180200,2361883444,720,720,720,720,0
20230605,180100,2361883444,720,720,720,720,0
20230605,180000,2361883444,720,720,720,720,0
20230605,175900,2361883444,720,720,720,720,0
20230605,175800,2361883444,720,720,720,720,0
20230605,175700,2361883444,720,720,720,720,0
20230605,175600,2361883444,720,720,720,720,0
20230605,175500,2361883444,720,720,720,720,0
20230605,175400,2361883444,720,720,720,720,0
20230605,175300,2361883444,720,720,720,720,26661
20230605,175200,2361883444,720,720,720,720,0
20230605,175100,2361883444,720,720,720,720,0
20230605,175000,2361883444,720,720,720,720,0
20230605,174900,2361883444,720,720,720,720,0
20230605,174800,2361883444,720,720,720,720,0
20230605,174700,2361883444,720,720,720,720,0
20230605,174600,2361883444,720,720,720,720,0
20230605,174500,2361883444,720,720,720,720,0
20230605,174400,2361883444,720,720,720,720,0
20230605,174300,2361883444,720,720,720,720,0
20230605,174200,2361883444,720,720,720,720,0
20230605,174100,2361883444,720,720,720,720,0
20230605,174000,2361883444,720,720,720,720,0
20230605,173900,2361883444,720,720,720,720,0
20230605,173800,2361883444,720,720,720,720,0
20230605,173700,2361883444,720,720,720,720,0
20230605,173600,2361883444,720,720,720,720,0
20230605,173500,2361883444,720,720,720,720,0
20230605,173400,2361883444,720,720,720,720,0
20230605,173300,2361883444,720,720,720,720,0
20230605,173200,2361883444,720,720,720,720,0
20230605,173100,2361883444,720,720,720,720,0
20230605,173000,2361883444,720,720,720,720,0
20230605,172900,2361883444,720,720,720,720,0
20230605,172800,2361883444,720,720,720,720,0
20230605,172700,2361883444,720,720,720,720,0
20230605,172600,2361883444,720,720,720,720,0
20230605,172500,2361883444,720,720,720,720,0
20230605,172400,2361883444,720,720,720,720,0
20230605,172300,2361883444,720,720,720,720,26661
20230605,172200,2361883444,720,720,720,720,0
20230605,172100,2361883444,720,720,720,720,0
20230605,172000,2361883444,720,720,720,720,0
20230605,171900,2361883444,720,720,720,720,0
20230605,171800,2361883444,720,720,720,720,0
20230605,171700,2361883444,720,720,720,720,0
20230605,171600,2361883444,720,720,720,720,0
20230605,171500,2361883444,720,720,720,720,0
20230605,171400,2361883444,720,720,720,720,0
20230605,171300,2361883444,720,720,720,720,0
20230605,171200,2361883444,720,720,720,720,0
20230605,171100,2361883444,720,720,720,720,0
20230605,171000,2361883444,720,720,720,720,0
20230605,170900,2361883444,720,720,720,720,0
20230605,170800,2361883444,720,720,720,720,0
20230605,170700,2361883444,720,720,720,720,0
20230605,170600,2361883444,720,720,720,720,0
20230605,170500,2361883444,720,720,720,720,0
20230605,170400,2361883444,720,720,720,720,0
20230605,170300,2361883444,720,720,720,720,0
20230605,170200,2361883444,720,720,720,720,0
20230605,170100,2361883444,720,720,720,720,0
20230605,170000,2361883444,720,720,720,720,0
20230605,165900,2361883444,720,720,720,720,0
20230605,165800,2361883444,720,720,720,720,0
20230605,165700,2361883444,720,720,720,720,0
20230605,165600,2361883444,720,720,720,720,0
20230605,165500,2361883444,720,720,720,720,0
20230605,165400,2361883444,720,720,720,720,0
20230605,165300,2361883444,720,720,720,720,26661
20230605,165200,2361883444,720,720,720,720,0
20230605,165100,2361883444,720,720,720,720,0
20230605,165000,2361883444,720,720,720,720,0
20230605,164900,2361883444,720,720,720,720,0
20230605,164800,2361883444,720,720,720,720,0
20230605,164700,2361883444,720,720,720,720,0
20230605,164600,2361883444,720,720,720,720,0
20230605,164500,2361883444,720,720,720,720,0
20230605,164400,2361883444,720,720,720,720,0
20230605,164300,2361883444,720,720,720,720,0
20230605,164200,2361883444,720,720,720,720,0
20230605,164100,2361883444,720,720,720,720,0
20230605,164000,2361883444,720,720,720,720,0
20230605,163900,2361883444,720,720,720,720,0
20230605,163800,2361883444,720,720,720,720,0
20230605,163700,2361883444,720,720,720,720,0
20230605,163600,2361883444,720,720,720,720,0
20230605,163500,2361883444,720,720,720,720,0
20230605,163400,2361883444,720,720,720,720,0
20230605,163300,2361883444,720,720,720,720,0
20230605,163200,2361883444,720,720,720,720,0
20230605,163100,2361883444,720,720,720,720,0
20230605,163000,2361883444,720,720,720,720,0
20230605,162900,2361883444,720,720,720,720,0
20230605,162800,2361883444,720,720,720,720,0
20230605,162700,2361883444,720,720,720,720,0
20230605,162600,2361883444,720,720,720,720,0
20230605,162500,2361883444,720,720,720,720,0
20230605,162400,2361883444,720,720,720,720,0
20230605,162300,2361883444,720,720,720,720,26661
20230605,162200,2361883444,720,720,720,720,0
20230605,162100,2361883444,720,720,720,720,0
20230605,162000,2361883444,720,720,720,720,0
20230605,161900,2361883444,720,720,720,720,0
20230605,161800,2361883444,720,720,720,720,0
20230605,161700,2361883444,720,720,720,720,0
20230605,161600,2361883444,720,720,720,720,0
20230605,161500,2361883444,720,720,720,720,0
20230605,161400,2361883444,720,720,720,720,0
20230605,161300,2361883444,720,720,720,720,0
20230605,161200,2361883444,720,720,720,720,0
20230605,161100,2361883444,720,720,720,720,0
20230605,161000,2361883444,720,720,720,720,0
20230605,160900,2361883444,720,720,720,720,0
20230605,160800,2361883444,720,720,720,720,0
20230605,160700,2361883444,720,720,720,720,0
20230605,160600,2361883444,720,720,720,720,0
20230605,160500,2361883444,720,720,720,720,0
20230605,160400,2361883444,720,720,720,720,0
20230605,160300,2361883444,720,720,720,720,0
20230605,160200,2361883444,720,720,720,720,0
20230605,160100,2361883444,720,720,720,720,0
20230605,160000,2361883444,720,720,720,720,0
20230605,155900,2361883444,720,720,720,720,0
20230605,155800,2361883444,720,720,720,720,0
20230605,155700,2361883444,720,720,720,720,0
20230605,155600,2361883444,720,720,720,720,0
20230605,155500,2361883444,720,720,720,720,0
20230605,155400,2361883444,720,720,720,720,0
20230605,155300,2361883444,720,720,720,720,26661
20230605,155200,2361883444,720,720,720,720,0
20230605,155100,2361883444,720,720,720,720,0
20230605,155000,2361883444,720,720,720,720,0
20230605,154900,2361883444,720,720,720,720,0
20230605,154800,2361883444,720,720,720,720,0
20230605,154700,2361883444,720,720,720,720,0
20230605,154600,2361883444,720,720,720,720,0
20230605,154500,2361883444,720,720,720,720,0
20230605,154400,2361883444,720,720,720,720,0
20230605,154300,2361883444,720,720,720,720,0
20230605,154200,2361883444,720,720,720,720,0
20230605,154100,2361883444,720,720,720,720,0
20230605,154000,2361883444,720,720,720,720,0
20230605,153900,2361883444,720,720,720,720,0
20230605,153800,2361883444,720,720,720,720,0
20230605,153700,2361883444,720,720,720,720,0
20230605,153600,2361883444,720,720,720,720,0
20230605,153500,2361883444,720,720,720,720,0
20230605,153400,2361883444,720,720,720,720,0
20230605,153300,2361883444,720,720,720,720,0
20230605,153200,2361883444,720,720,720,720,0
20230605,153100,2361883444,720,720,720,720,0
20230605,153000,2361883444,720,720,720,720,26661
20230605,152900,2342687524,720,720,720,720,0
20230605,152800,2342687524,720,720,720,720,0
20230605,152700,2342687524,720,720,720,720,0
20230605,152600,2342687524,720,720,720,720,0
20230605,152500,2342687524,720,720,720,720,0
20230605,152400,2342687524,720,720,720,720,0
20230605,152300,2342687524,720,720,720,720,0
20230605,152200,2342687524,720,720,720,720,0
20230605,152100,2342687524,720,720,720,720,0
20230605,152000,2342687524,720,720,720,720,0
20230605,151900,2342687524,720,720,720,719,19044
20230605,151800,2328985845,720,720,720,719,844
20230605,151700,2328378265,720,720,720,719,308
20230605,151600,2328156605,720,719,720,719,5378
20230605,151500,2324284463,720,720,720,719,5182
20230605,151400,2320553424,720,720,721,719,6198
20230605,151300,2316087268,719,721,721,719,9777
20230605,151200,2309047629,721,720,721,720,4374
20230605,151100,2305898133,720,720,720,719,1329
20230605,151000,2304942105,720,720,720,720,2117
20230605,150900,2303417865,720,721,721,720,9761
20230605,150800,2296389920,721,721,721,721,167
20230605,150700,2296269513,720,720,720,720,0
20230605,150600,2296269513,720,721,721,719,1411
20230605,150500,2295254708,721,721,721,721,531
20230605,150400,2294871857,719,720,720,719,154
20230605,150300,2294760997,720,720,721,720,399
20230605,150200,2294473716,721,721,721,721,500
20230605,150100,2294113216,721,720,721,719,2026
20230605,150000,2292654615,720,722,722,720,966
20230605,145900,2291958541,721,720,721,720,17124
20230605,145800,2279612413,720,720,720,720,500
20230605,145700,2279252413,720,720,720,720,454
20230605,145600,2278925533,721,720,721,720,2
20230605,145500,2278924092,720,720,720,720,5157
20230605,145400,2275211052,720,720,720,720,207
20230605,145300,2275062012,720,720,720,720,639
20230605,145200,2274601932,720,720,720,720,1
20230605,145100,2274601212,719,719,719,718,1890
20230605,145000,2273242843,719,719,719,719,4296
20230605,144900,2270154019,719,719,720,719,10945
20230605,144800,2262283176,719,720,720,719,1730
20230605,144700,2261039291,720,721,721,719,21618
20230605,144600,2245471592,721,721,721,721,384
20230605,144500,2245194728,722,722,722,722,213
20230605,144400,2245040942,722,722,722,722,0
20230605,144300,2245040942,722,722,722,722,5201
20230605,144200,2241285820,722,721,722,721,278
20230605,144100,2241085174,722,722,722,720,219
20230605,144000,2240927068,720,722,722,720,34515
20230605,143900,2216053221,722,722,722,722,60
20230605,143800,2216009901,722,723,723,722,354
20230605,143700,2215754009,723,723,723,722,818
20230605,143600,2215162596,723,722,723,722,8599
20230605,143500,2208953910,721,722,722,721,1297
20230605,143400,2208018566,721,721,721,721,290
20230605,143300,2207809476,721,721,721,721,429
20230605,143200,2207500167,721,721,722,721,7957
20230605,143100,2201758213,721,721,721,721,1035
20230605,143000,2201011978,722,722,722,722,97
20230605,142900,2200941944,722,721,722,721,208
20230605,142800,2200791769,722,722,722,722,7028
20230605,142700,2195717553,722,721,722,721,294
20230605,142600,2195505351,722,722,722,722,50
20230605,142500,2195469251,722,722,722,721,4480
20230605,142400,2192234811,722,721,722,721,7323
20230605,142300,2186949764,721,722,722,721,2396
20230605,142200,2185222041,722,722,722,722,117
20230605,142100,2185137567,722,721,722,721,5969
20230605,142000,2180828660,721,721,721,721,321
20230605,141900,2180597219,721,721,721,721,65
20230605,141800,2180550354,721,722,722,721,5617
20230605,141700,2176495842,722,722,722,722,303
20230605,141600,2176277076,722,722,722,722,6409
20230605,141500,2171649778,723,723,723,722,1152
20230605,141400,2170816887,722,722,722,722,387
20230605,141300,2170537473,722,721,722,721,3359
20230605,141200,2168112305,721,721,721,721,65
20230605,141100,2168065440,721,722,723,720,33224
20230605,141000,2144103669,723,723,723,722,328
20230605,140900,2143866526,722,721,722,721,1528
20230605,140800,2142763320,722,722,722,722,26
20230605,140700,2142744548,722,722,722,721,459
20230605,140600,2142413190,722,722,722,722,4961
20230605,140500,2138831348,721,721,721,721,11
20230605,140400,2138823417,721,721,721,721,3119
20230605,140300,2136574618,721,721,721,721,1949
20230605,140200,2135169389,722,722,723,722,6991
20230605,140100,2130121883,722,722,722,722,9
20230605,140000,2130115385,722,721,722,721,6292
20230605,135900,2125572562,721,721,721,721,11
20230605,135800,2125564631,721,721,721,721,187
20230605,135700,2125429804,721,720,721,720,3538
20230605,135600,2122882150,720,722,722,720,10493
20230605,135500,2115316746,722,723,723,722,17210
20230605,135400,2102889136,724,723,724,723,27840
20230605,135300,2082755832,723,723,724,723,2341
20230605,135200,2081062982,724,723,724,722,9516
20230605,135100,2074184887,724,721,725,721,36056
20230605,135000,2048076109,721,720,721,719,25592
20230605,134900,2029661602,720,722,723,720,58902
20230605,134800,1987232296,722,727,727,722,83997
20230605,134700,1926340400,726,725,727,725,98878
20230605,134600,1854553496,725,719,726,719,400834
20230605,134500,1564709983,718,718,718,718,71
20230605,134400,1564659005,718,718,718,718,633
20230605,134300,1564204511,719,719,719,719,4958
20230605,134200,1560639709,718,718,718,718,123
20230605,134100,1560551395,718,719,719,718,628
20230605,134000,1560099865,718,719,719,718,3420
20230605,133900,1557641899,719,719,720,719,5477
20230605,133800,1553698978,719,720,720,719,219
20230605,133700,1553541367,720,720,720,720,51
20230605,133600,1553504647,719,720,720,719,5028
20230605,133500,1549884525,720,720,720,720,10
20230605,133400,1549877325,720,720,720,720,11
20230605,133300,1549869405,719,720,720,719,6
20230605,133200,1549865086,719,720,720,719,4959
20230605,133100,1546294607,719,719,719,719,0
20230605,133000,1546294607,719,719,720,719,32648
20230605,132900,1522820605,719,719,719,719,20
20230605,132800,1522806225,720,720,720,720,4959
20230605,132700,1519235745,720,720,720,720,0
20230605,132600,1519235745,720,720,720,720,122
20230605,132500,1519147905,720,720,720,720,36
20230605,132400,1519121985,720,719,720,719,5575
20230605,132300,1515108602,719,720,720,719,2170
20230605,132200,1513546372,719,720,720,719,1003
20230605,132100,1512825212,720,720,720,720,1200
20230605,132000,1511961212,720,720,720,720,7265
20230605,131900,1506730412,721,721,721,720,512
20230605,131800,1506361760,721,721,721,721,570
20230605,131700,1505950790,720,720,721,720,6680
20230605,131600,1501136232,720,720,720,720,500
20230605,131500,1500776232,721,720,721,720,10025
20230605,131400,1493548878,720,721,721,720,1505
20230605,131300,1492465241,720,719,720,719,78168
20230605,131200,1436185442,719,719,719,719,1
20230605,131100,1436184723,718,718,718,718,0
20230605,131000,1436184723,718,718,718,718,300
20230605,130900,1435969323,718,720,720,718,13256
20230605,130800,1426441595,720,720,720,720,0
20230605,130700,1426441595,720,719,720,718,91
20230605,130600,1426376223,718,719,719,718,150
20230605,130500,1426268504,720,720,720,720,4958
20230605,130400,1422698744,720,720,720,720,134
20230605,130300,1422602264,720,719,720,719,802
20230605,130200,1422025324,718,720,720,718,4959
20230605,130100,1418454846,719,719,719,719,9720
20230605,130000,1411466166,719,719,719,719,54
20230605,125900,1411427340,719,719,719,719,93
20230605,125800,1411360473,719,719,719,719,4459
20230605,125700,1408154452,719,719,719,719,19
20230605,125600,1408140791,719,719,720,719,13870
20230605,125500,1398154549,719,719,719,718,3132
20230605,125400,1395902648,719,719,719,719,7676
20230605,125300,1390383604,719,719,719,719,0
20230605,125200,1390383604,719,719,719,719,10
20230605,125100,1390376414,718,719,719,718,3697
20230605,125000,1387718968,719,719,719,719,6294
20230605,124900,1383193582,719,719,719,719,4026
20230605,124800,1380298888,719,719,720,719,25900
20230605,124700,1361676778,719,719,719,719,16535
20230605,124600,1349788113,719,719,719,718,1765
20230605,124500,1348519148,718,718,718,718,4135
20230605,124400,1345550218,718,719,720,718,11718
20230605,124300,1337133543,719,719,719,719,6548
20230605,124200,1332425531,718,718,718,718,1
20230605,124100,1332424813,719,719,719,719,18
20230605,124000,1332411871,719,719,719,718,112
20230605,123900,1332331378,719,719,719,719,6095
20230605,123800,1327949073,718,718,718,718,1
20230605,123700,1327948355,719,718,719,718,37
20230605,123600,1327921753,719,719,719,718,186
20230605,123500,1327788024,718,718,719,718,33275
20230605,123400,1303863401,718,719,719,718,149
20230605,123300,1303756337,719,719,719,719,350
20230605,123200,1303504687,719,719,719,719,780
20230605,123100,1302943867,718,718,718,718,1600
20230605,123000,1301795067,719,719,719,719,0
20230605,122900,1301795067,719,719,719,718,281
20230605,122800,1301593030,719,719,719,719,7965
20230605,122700,1295866195,719,719,719,719,5
20230605,122600,1295862600,718,718,718,718,477
20230605,122500,1295520114,718,718,718,718,3
20230605,122400,1295517960,718,719,719,718,4972
20230605,122300,1291943105,718,719,719,718,2022
20230605,122200,1290491299,718,718,718,718,1919
20230605,122100,1289113457,718,718,718,718,0
20230605,122000,1289113457,718,719,719,718,3609
20230605,121900,1286522050,718,718,718,718,113
20230605,121800,1286440916,718,718,719,718,7257
20230605,121700,1281230388,719,718,719,718,19
20230605,121600,1281216744,718,718,719,718,15042
20230605,121500,1270411630,718,718,718,718,18
20230605,121400,1270398706,719,719,719,718,2045
20230605,121300,1268929893,718,718,719,718,9291
20230605,121200,1262253997,718,719,719,718,4677
20230605,121100,1258891240,720,720,720,719,9352
20230605,121000,1252165724,719,719,719,719,592
20230605,120900,1251740076,719,719,720,719,6456
20230605,120800,1247093254,719,719,719,719,310
20230605,120700,1246870364,719,719,719,719,14
20230605,120600,1246860298,719,720,720,719,3114
20230605,120500,1244621193,720,719,720,719,13578
20230605,120400,1234853653,719,718,719,718,4335
20230605,120300,1231741119,719,719,719,719,37
20230605,120200,1231714516,719,719,719,719,578
20230605,120100,1231298934,719,718,719,717,9856
20230605,120000,1224217166,716,717,717,716,1000
20230605,115900,1223500642,718,719,719,718,25527
20230605,115800,1205156280,718,719,719,718,5161
20230605,115700,1201445524,718,718,718,718,0
20230605,115600,1201445524,718,718,718,718,3
20230605,115500,1201443370,718,718,718,718,40
20230605,115400,1201414650,719,719,720,719,6974
20230605,115300,1196395386,719,719,719,719,5847
20230605,115200,1192191393,720,719,720,719,16
20230605,115100,1192179882,719,719,719,719,33
20230605,115000,1192156155,719,720,720,719,6800
20230605,114900,1187261936,720,720,720,720,0
20230605,114800,1187261936,720,720,720,720,471
20230605,114700,1186922816,720,720,720,720,1460
20230605,114600,1185871616,720,720,720,720,5664
20230605,114500,1181793536,720,719,721,719,5519
20230605,114400,1177818913,719,720,720,719,2212
20230605,114300,1176226290,721,720,721,720,2764
20230605,114200,1174236209,720,720,720,720,3631
20230605,114100,1171621889,720,721,721,720,1854
20230605,114000,1170286976,721,721,721,721,162
20230605,113900,1170170174,721,720,721,720,2175
20230605,113800,1168603119,720,720,720,720,10039
20230605,113700,1161375039,720,720,721,720,377
20230605,113600,1161103577,720,721,721,720,7675
20230605,113500,1155575458,720,720,721,720,15358
20230605,113400,1144510668,719,719,719,719,200
20230605,113300,1144366868,721,719,721,719,173
20230605,113200,1144242343,720,720,721,719,80150
20230605,113100,1086533626,720,720,720,720,9114
20230605,113000,1079971546,719,720,720,719,10501
20230605,112900,1072410827,720,720,720,719,13104
20230605,112800,1062976052,720,719,720,719,30870
20230605,112700,1040770473,719,718,719,718,12142
20230605,112600,1032047559,718,718,718,718,179
20230605,112500,1031919037,717,717,718,717,3268
20230605,112400,1029575813,718,718,718,718,19514
20230605,112300,1015564761,717,718,718,717,86
20230605,112200,1015503048,717,717,718,716,49350
20230605,112100,980120208,718,718,718,717,56
20230605,112000,980080024,717,718,718,717,10402
20230605,111900,972611593,718,718,718,718,60
20230605,111800,972568513,717,718,718,717,6627
20230605,111700,967816940,718,718,718,718,1964
20230605,111600,966406788,718,718,719,718,6668
20230605,111500,961614206,719,718,719,718,607
20230605,111400,961178366,718,718,718,718,3862
20230605,111300,958405450,718,718,718,718,168
20230605,111200,958284826,719,719,719,718,5860
20230605,111100,954072300,718,718,718,718,100
20230605,111000,954000500,718,718,718,718,543
20230605,110900,953610626,719,719,719,719,4964
20230605,110800,950041510,718,718,718,718,11779
20230605,110700,941584188,718,718,718,718,10
20230605,110600,941577008,718,718,719,718,109
20230605,110500,941498742,719,719,719,719,4971
20230605,110400,937924593,719,718,719,718,3913
20230605,110300,935111463,718,717,718,717,9322
20230605,110200,928420406,718,718,718,718,3158
20230605,110100,926152962,718,718,719,718,16345
20230605,110000,914403331,718,719,719,718,11659
20230605,105900,906031587,719,719,720,719,8152
20230605,105800,900169996,720,719,720,719,39253
20230605,105700,871945540,718,718,719,718,4982
20230605,105600,868363506,718,718,718,718,666
20230605,105500,867885318,719,718,719,718,1300
20230605,105400,866950659,718,718,719,718,9095
20230605,105300,860412376,718,718,718,718,10888
20230605,105200,852594792,719,719,719,719,10
20230605,105100,852587602,718,718,718,718,790
20230605,105000,852020382,718,718,719,718,10681
20230605,104900,844346445,719,718,719,718,3985
20230605,104800,841485205,718,719,719,718,5231
20230605,104700,837729216,719,719,719,719,54
20230605,104600,837690390,719,717,719,717,4983
20230605,104500,834107663,717,719,719,717,1432
20230605,104400,833080123,718,719,719,718,25495
20230605,104300,814774400,719,719,719,719,36
20230605,104200,814748516,719,719,719,719,4959
20230605,104100,811182995,718,717,718,717,21943
20230605,104000,795428788,718,719,719,718,1805
20230605,103900,794132788,719,717,719,717,13959
20230605,103800,784116213,717,717,717,717,5787
20230605,103700,779966934,716,717,717,716,730
20230605,103600,779444224,717,717,717,716,658
20230605,103500,778972593,717,717,718,717,6095
20230605,103400,774602371,716,716,717,716,6593
20230605,103300,769880535,717,718,718,717,10147
20230605,103200,762602290,719,719,719,718,1650
20230605,103100,761417094,719,720,720,719,33263
20230605,103000,737500681,720,720,720,719,730
20230605,102900,736975583,720,719,720,719,1280
20230605,102800,736055128,719,719,720,718,6749
20230605,102700,731202767,719,720,720,719,6205
20230605,102600,726741299,719,720,720,719,5816
20230605,102500,722557518,720,719,720,719,4597
20230605,102400,719251121,719,719,720,718,5755
20230605,102300,715113888,719,719,720,719,30417
20230605,102200,693243975,719,720,720,718,1982
20230605,102100,691818685,719,719,719,718,78112
20230605,102000,635658175,718,718,719,717,45018
20230605,101900,603335187,718,717,718,717,3355
20230605,101800,600929493,717,718,718,717,5381
20230605,101700,597071062,718,717,718,716,38738
20230605,101600,569296018,716,716,717,716,5757
20230605,101500,565169047,716,717,717,716,4653
20230605,101400,561837481,717,717,717,716,2923
20230605,101300,559744523,717,716,717,716,7241
20230605,101200,554559776,716,716,717,715,9163
20230605,101100,547999166,717,716,717,716,13959
20230605,101000,538004504,716,716,716,716,604
20230605,100900,537572040,717,715,717,715,18939
20230605,100800,524009509,716,714,716,714,40780
20230605,100700,494828349,714,715,715,714,22070
20230605,100600,479053409,715,713,716,713,101439
20230605,100500,406506288,713,713,713,713,4995
20230605,100400,402944853,712,712,712,712,1746
20230605,100300,401701701,712,713,713,712,61
20230605,100200,401658251,713,713,713,713,37
20230605,100100,401631870,712,712,712,712,6553
20230605,100000,396966134,712,712,712,712,101
20230605,095900,396894222,712,712,712,712,4006
20230605,095800,394041950,711,712,712,711,2015
20230605,095700,392609270,712,711,712,711,42
20230605,095600,392579403,712,711,712,711,501
20230605,095500,392223191,712,712,712,712,1008
20230605,095400,391505495,712,711,712,711,3673
20230605,095300,388893892,711,711,711,711,0
20230605,095200,388893892,711,710,711,710,1005
20230605,095100,388180341,710,710,710,710,4
20230605,095000,388177501,708,710,710,708,4257
20230605,094900,385159922,711,711,711,711,0
20230605,094800,385159922,711,711,711,711,1
20230605,094700,385159211,708,710,710,708,30398
20230605,094600,363613144,710,712,712,710,3
20230605,094500,363611010,712,712,712,710,289
20230605,094400,363405653,712,713,713,712,3246
20230605,094300,361094260,713,712,713,712,6674
20230605,094200,356341220,712,712,712,711,3685
20230605,094100,353717501,712,712,712,712,576
20230605,094000,353307389,712,711,712,710,7418
20230605,093900,348033090,711,710,711,710,624
20230605,093800,347590021,710,710,710,709,1649
20230605,093700,346419233,710,710,710,710,391
20230605,093600,346141623,710,710,710,709,217
20230605,093500,345987554,710,709,710,707,13378
20230605,093400,336520157,708,709,709,708,6033
20230605,093300,332247649,710,708,711,707,13151
20230605,093200,322932572,709,710,710,708,17340
20230605,093100,310651311,710,710,711,708,33870
20230605,093000,286651400,710,710,710,709,1013
20230605,092900,285933171,709,710,710,709,5642
20230605,092800,281932991,709,708,710,708,5108
20230605,092700,278312015,710,709,710,708,5406
20230605,092600,274481957,710,710,710,708,20237
20230605,092500,260153795,710,711,711,709,10244
20230605,092400,252889842,710,711,711,710,12056
20230605,092300,244329528,711,710,711,710,6225
20230605,092200,239908750,710,711,711,710,19554
20230605,092100,226022711,711,711,711,711,3011
20230605,092000,223881890,711,711,711,711,1326
20230605,091900,222939104,711,711,711,711,14810
20230605,091800,212409194,712,712,713,712,11384
20230605,091700,204303748,712,712,712,711,1054
20230605,091600,203554300,712,711,712,710,13706
20230605,091500,193808317,711,712,712,711,33181
20230605,091400,170213711,712,713,713,712,3191
20230605,091300,167941709,713,713,713,713,2546
20230605,091200,166126411,713,712,713,712,8800
20230605,091100,159860810,712,712,712,712,6375
20230605,091000,155321810,712,713,713,712,5552
20230605,090900,151368779,712,713,713,712,37
20230605,090800,151342431,713,713,714,713,741
20230605,090700,150814095,713,712,714,712,51641
20230605,090600,114028342,711,712,714,711,30128
20230605,090500,92576758,714,712,715,712,16098
20230605,090400,81095463,712,713,714,712,33741
20230605,090300,57049976,712,714,714,712,17098
20230605,090200,44854047,713,713,713,711,23782
20230605,090100,27905617,715,715,715,715,4511
20230605,090000,24680252,716,712,717,712,34597