KissMeData/323230/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214300,68379567,779,779,779,779,379
20230601,214200,68379567,779,779,779,779,0
20230601,214100,68379567,779,779,779,779,0
20230601,214000,68379567,779,779,779,779,0
20230601,213900,68379567,779,779,779,779,0
20230601,213800,68379567,779,779,779,779,0
20230601,213700,68379567,779,779,779,779,0
20230601,213600,68379567,779,779,779,779,0
20230601,213500,68379567,779,779,779,779,0
20230601,213400,68379567,779,779,779,779,0
20230601,213300,68379567,779,779,779,779,0
20230601,213200,68379567,779,779,779,779,0
20230601,213100,68379567,779,779,779,779,0
20230601,213000,68379567,779,779,779,779,0
20230601,212900,68379567,779,779,779,779,0
20230601,212800,68379567,779,779,779,779,0
20230601,212700,68379567,779,779,779,779,0
20230601,212600,68379567,779,779,779,779,0
20230601,212500,68379567,779,779,779,779,0
20230601,212400,68379567,779,779,779,779,0
20230601,212300,68379567,779,779,779,779,0
20230601,212200,68379567,779,779,779,779,0
20230601,212100,68379567,779,779,779,779,0
20230601,212000,68379567,779,779,779,779,0
20230601,211900,68379567,779,779,779,779,0
20230601,211800,68379567,779,779,779,779,0
20230601,211700,68379567,779,779,779,779,0
20230601,211600,68379567,779,779,779,779,0
20230601,211500,68379567,779,779,779,779,0
20230601,211400,68379567,779,779,779,779,0
20230601,211300,68379567,779,779,779,779,379
20230601,211200,68379567,779,779,779,779,0
20230601,211100,68379567,779,779,779,779,0
20230601,211000,68379567,779,779,779,779,0
20230601,210900,68379567,779,779,779,779,0
20230601,210800,68379567,779,779,779,779,0
20230601,210700,68379567,779,779,779,779,0
20230601,210600,68379567,779,779,779,779,0
20230601,210500,68379567,779,779,779,779,0
20230601,210400,68379567,779,779,779,779,0
20230601,210300,68379567,779,779,779,779,0
20230601,210200,68379567,779,779,779,779,0
20230601,210100,68379567,779,779,779,779,0
20230601,210000,68379567,779,779,779,779,0
20230601,205900,68379567,779,779,779,779,0
20230601,205800,68379567,779,779,779,779,0
20230601,205700,68379567,779,779,779,779,0
20230601,205600,68379567,779,779,779,779,0
20230601,205500,68379567,779,779,779,779,0
20230601,205400,68379567,779,779,779,779,0
20230601,205300,68379567,779,779,779,779,0
20230601,205200,68379567,779,779,779,779,0
20230601,205100,68379567,779,779,779,779,0
20230601,205000,68379567,779,779,779,779,0
20230601,204900,68379567,779,779,779,779,0
20230601,204800,68379567,779,779,779,779,0
20230601,204700,68379567,779,779,779,779,0
20230601,204600,68379567,779,779,779,779,0
20230601,204500,68379567,779,779,779,779,0
20230601,204400,68379567,779,779,779,779,0
20230601,204300,68379567,779,779,779,779,379
20230601,204200,68379567,779,779,779,779,0
20230601,204100,68379567,779,779,779,779,0
20230601,204000,68379567,779,779,779,779,0
20230601,203900,68379567,779,779,779,779,0
20230601,203800,68379567,779,779,779,779,0
20230601,203700,68379567,779,779,779,779,0
20230601,203600,68379567,779,779,779,779,0
20230601,203500,68379567,779,779,779,779,0
20230601,203400,68379567,779,779,779,779,0
20230601,203300,68379567,779,779,779,779,0
20230601,203200,68379567,779,779,779,779,0
20230601,203100,68379567,779,779,779,779,0
20230601,203000,68379567,779,779,779,779,0
20230601,202900,68379567,779,779,779,779,0
20230601,202800,68379567,779,779,779,779,0
20230601,202700,68379567,779,779,779,779,0
20230601,202600,68379567,779,779,779,779,0
20230601,202500,68379567,779,779,779,779,0
20230601,202400,68379567,779,779,779,779,0
20230601,202300,68379567,779,779,779,779,0
20230601,202200,68379567,779,779,779,779,0
20230601,202100,68379567,779,779,779,779,0
20230601,202000,68379567,779,779,779,779,0
20230601,201900,68379567,779,779,779,779,0
20230601,201800,68379567,779,779,779,779,0
20230601,201700,68379567,779,779,779,779,0
20230601,201600,68379567,779,779,779,779,0
20230601,201500,68379567,779,779,779,779,0
20230601,201400,68379567,779,779,779,779,0
20230601,201300,68379567,779,779,779,779,379
20230601,201200,68379567,779,779,779,779,0
20230601,201100,68379567,779,779,779,779,0
20230601,201000,68379567,779,779,779,779,0
20230601,200900,68379567,779,779,779,779,0
20230601,200800,68379567,779,779,779,779,0
20230601,200700,68379567,779,779,779,779,0
20230601,200600,68379567,779,779,779,779,0
20230601,200500,68379567,779,779,779,779,0
20230601,200400,68379567,779,779,779,779,0
20230601,200300,68379567,779,779,779,779,0
20230601,200200,68379567,779,779,779,779,0
20230601,200100,68379567,779,779,779,779,0
20230601,200000,68379567,779,779,779,779,0
20230601,195900,68379567,779,779,779,779,0
20230601,195800,68379567,779,779,779,779,0
20230601,195700,68379567,779,779,779,779,0
20230601,195600,68379567,779,779,779,779,0
20230601,195500,68379567,779,779,779,779,0
20230601,195400,68379567,779,779,779,779,0
20230601,195300,68379567,779,779,779,779,0
20230601,195200,68379567,779,779,779,779,0
20230601,195100,68379567,779,779,779,779,0
20230601,195000,68379567,779,779,779,779,0
20230601,194900,68379567,779,779,779,779,0
20230601,194800,68379567,779,779,779,779,0
20230601,194700,68379567,779,779,779,779,0
20230601,194600,68379567,779,779,779,779,0
20230601,194500,68379567,779,779,779,779,0
20230601,194400,68379567,779,779,779,779,0
20230601,194300,68379567,779,779,779,779,379
20230601,194200,68379567,779,779,779,779,0
20230601,194100,68379567,779,779,779,779,0
20230601,194000,68379567,779,779,779,779,0
20230601,193900,68379567,779,779,779,779,0
20230601,193800,68379567,779,779,779,779,0
20230601,193700,68379567,779,779,779,779,0
20230601,193600,68379567,779,779,779,779,0
20230601,193500,68379567,779,779,779,779,0
20230601,193400,68379567,779,779,779,779,0
20230601,193300,68379567,779,779,779,779,0
20230601,193200,68379567,779,779,779,779,0
20230601,193100,68379567,779,779,779,779,0
20230601,193000,68379567,779,779,779,779,0
20230601,192900,68379567,779,779,779,779,0
20230601,192800,68379567,779,779,779,779,0
20230601,192700,68379567,779,779,779,779,0
20230601,192600,68379567,779,779,779,779,0
20230601,192500,68379567,779,779,779,779,0
20230601,192400,68379567,779,779,779,779,0
20230601,192300,68379567,779,779,779,779,0
20230601,192200,68379567,779,779,779,779,0
20230601,192100,68379567,779,779,779,779,0
20230601,192000,68379567,779,779,779,779,0
20230601,191900,68379567,779,779,779,779,0
20230601,191800,68379567,779,779,779,779,0
20230601,191700,68379567,779,779,779,779,0
20230601,191600,68379567,779,779,779,779,0
20230601,191500,68379567,779,779,779,779,0
20230601,191400,68379567,779,779,779,779,0
20230601,191300,68379567,779,779,779,779,379
20230601,191200,68379567,779,779,779,779,0
20230601,191100,68379567,779,779,779,779,0
20230601,191000,68379567,779,779,779,779,0
20230601,190900,68379567,779,779,779,779,0
20230601,190800,68379567,779,779,779,779,0
20230601,190700,68379567,779,779,779,779,0
20230601,190600,68379567,779,779,779,779,0
20230601,190500,68379567,779,779,779,779,0
20230601,190400,68379567,779,779,779,779,0
20230601,190300,68379567,779,779,779,779,0
20230601,190200,68379567,779,779,779,779,0
20230601,190100,68379567,779,779,779,779,0
20230601,190000,68379567,779,779,779,779,0
20230601,185900,68379567,779,779,779,779,0
20230601,185800,68379567,779,779,779,779,0
20230601,185700,68379567,779,779,779,779,0
20230601,185600,68379567,779,779,779,779,0
20230601,185500,68379567,779,779,779,779,0
20230601,185400,68379567,779,779,779,779,0
20230601,185300,68379567,779,779,779,779,0
20230601,185200,68379567,779,779,779,779,0
20230601,185100,68379567,779,779,779,779,0
20230601,185000,68379567,779,779,779,779,0
20230601,184900,68379567,779,779,779,779,0
20230601,184800,68379567,779,779,779,779,0
20230601,184700,68379567,779,779,779,779,0
20230601,184600,68379567,779,779,779,779,0
20230601,184500,68379567,779,779,779,779,0
20230601,184400,68379567,779,779,779,779,0
20230601,184300,68379567,779,779,779,779,379
20230601,184200,68379567,779,779,779,779,0
20230601,184100,68379567,779,779,779,779,0
20230601,184000,68379567,779,779,779,779,0
20230601,183900,68379567,779,779,779,779,0
20230601,183800,68379567,779,779,779,779,0
20230601,183700,68379567,779,779,779,779,0
20230601,183600,68379567,779,779,779,779,0
20230601,183500,68379567,779,779,779,779,0
20230601,183400,68379567,779,779,779,779,0
20230601,183300,68379567,779,779,779,779,0
20230601,183200,68379567,779,779,779,779,0
20230601,183100,68379567,779,779,779,779,0
20230601,183000,68379567,779,779,779,779,0
20230601,182900,68379567,779,779,779,779,0
20230601,182800,68379567,779,779,779,779,0
20230601,182700,68379567,779,779,779,779,0
20230601,182600,68379567,779,779,779,779,0
20230601,182500,68379567,779,779,779,779,0
20230601,182400,68379567,779,779,779,779,0
20230601,182300,68379567,779,779,779,779,0
20230601,182200,68379567,779,779,779,779,0
20230601,182100,68379567,779,779,779,779,0
20230601,182000,68379567,779,779,779,779,0
20230601,181900,68379567,779,779,779,779,0
20230601,181800,68379567,779,779,779,779,0
20230601,181700,68379567,779,779,779,779,0
20230601,181600,68379567,779,779,779,779,0
20230601,181500,68379567,779,779,779,779,0
20230601,181400,68379567,779,779,779,779,0
20230601,181300,68379567,779,779,779,779,379
20230601,181200,68379567,779,779,779,779,0
20230601,181100,68379567,779,779,779,779,0
20230601,181000,68379567,779,779,779,779,0
20230601,180900,68379567,779,779,779,779,0
20230601,180800,68379567,779,779,779,779,0
20230601,180700,68379567,779,779,779,779,0
20230601,180600,68379567,779,779,779,779,0
20230601,180500,68379567,779,779,779,779,0
20230601,180400,68379567,779,779,779,779,0
20230601,180300,68379567,779,779,779,779,0
20230601,180200,68379567,779,779,779,779,0
20230601,180100,68379567,779,779,779,779,0
20230601,180000,68379567,779,779,779,779,0
20230601,175900,68379567,779,779,779,779,0
20230601,175800,68379567,779,779,779,779,0
20230601,175700,68379567,779,779,779,779,0
20230601,175600,68379567,779,779,779,779,0
20230601,175500,68379567,779,779,779,779,0
20230601,175400,68379567,779,779,779,779,0
20230601,175300,68379567,779,779,779,779,0
20230601,175200,68379567,779,779,779,779,0
20230601,175100,68379567,779,779,779,779,0
20230601,175000,68379567,779,779,779,779,0
20230601,174900,68379567,779,779,779,779,0
20230601,174800,68379567,779,779,779,779,0
20230601,174700,68379567,779,779,779,779,0
20230601,174600,68379567,779,779,779,779,0
20230601,174500,68379567,779,779,779,779,0
20230601,174400,68379567,779,779,779,779,0
20230601,174300,68379567,779,779,779,779,379
20230601,174200,68379567,779,779,779,779,0
20230601,174100,68379567,779,779,779,779,0
20230601,174000,68379567,779,779,779,779,0
20230601,173900,68379567,779,779,779,779,0
20230601,173800,68379567,779,779,779,779,0
20230601,173700,68379567,779,779,779,779,0
20230601,173600,68379567,779,779,779,779,0
20230601,173500,68379567,779,779,779,779,0
20230601,173400,68379567,779,779,779,779,0
20230601,173300,68379567,779,779,779,779,0
20230601,173200,68379567,779,779,779,779,0
20230601,173100,68379567,779,779,779,779,0
20230601,173000,68379567,779,779,779,779,0
20230601,172900,68379567,779,779,779,779,0
20230601,172800,68379567,779,779,779,779,0
20230601,172700,68379567,779,779,779,779,0
20230601,172600,68379567,779,779,779,779,0
20230601,172500,68379567,779,779,779,779,0
20230601,172400,68379567,779,779,779,779,0
20230601,172300,68379567,779,779,779,779,0
20230601,172200,68379567,779,779,779,779,0
20230601,172100,68379567,779,779,779,779,0
20230601,172000,68379567,779,779,779,779,0
20230601,171900,68379567,779,779,779,779,0
20230601,171800,68379567,779,779,779,779,0
20230601,171700,68379567,779,779,779,779,0
20230601,171600,68379567,779,779,779,779,0
20230601,171500,68379567,779,779,779,779,0
20230601,171400,68379567,779,779,779,779,0
20230601,171300,68379567,779,779,779,779,379
20230601,171200,68379567,779,779,779,779,0
20230601,171100,68379567,779,779,779,779,0
20230601,171000,68379567,779,779,779,779,0
20230601,170900,68379567,779,779,779,779,0
20230601,170800,68379567,779,779,779,779,0
20230601,170700,68379567,779,779,779,779,0
20230601,170600,68379567,779,779,779,779,0
20230601,170500,68379567,779,779,779,779,0
20230601,170400,68379567,779,779,779,779,0
20230601,170300,68379567,779,779,779,779,0
20230601,170200,68379567,779,779,779,779,0
20230601,170100,68379567,779,779,779,779,0
20230601,170000,68379567,779,779,779,779,0
20230601,165900,68379567,779,779,779,779,0
20230601,165800,68379567,779,779,779,779,0
20230601,165700,68379567,779,779,779,779,0
20230601,165600,68379567,779,779,779,779,0
20230601,165500,68379567,779,779,779,779,0
20230601,165400,68379567,779,779,779,779,0
20230601,165300,68379567,779,779,779,779,0
20230601,165200,68379567,779,779,779,779,0
20230601,165100,68379567,779,779,779,779,0
20230601,165000,68379567,779,779,779,779,0
20230601,164900,68379567,779,779,779,779,0
20230601,164800,68379567,779,779,779,779,0
20230601,164700,68379567,779,779,779,779,0
20230601,164600,68379567,779,779,779,779,0
20230601,164500,68379567,779,779,779,779,0
20230601,164400,68379567,779,779,779,779,0
20230601,164300,68379567,779,779,779,779,379
20230601,164200,68379567,779,779,779,779,0
20230601,164100,68379567,779,779,779,779,0
20230601,164000,68379567,779,779,779,779,0
20230601,163900,68379567,779,779,779,779,0
20230601,163800,68379567,779,779,779,779,0
20230601,163700,68379567,779,779,779,779,0
20230601,163600,68379567,779,779,779,779,0
20230601,163500,68379567,779,779,779,779,0
20230601,163400,68379567,779,779,779,779,0
20230601,163300,68379567,779,779,779,779,0
20230601,163200,68379567,779,779,779,779,0
20230601,163100,68379567,779,779,779,779,0
20230601,163000,68379567,779,779,779,779,0
20230601,162900,68379567,779,779,779,779,0
20230601,162800,68379567,779,779,779,779,0
20230601,162700,68379567,779,779,779,779,0
20230601,162600,68379567,779,779,779,779,0
20230601,162500,68379567,779,779,779,779,0
20230601,162400,68379567,779,779,779,779,0
20230601,162300,68379567,779,779,779,779,0
20230601,162200,68379567,779,779,779,779,0
20230601,162100,68379567,779,779,779,779,0
20230601,162000,68379567,779,779,779,779,0
20230601,161900,68379567,779,779,779,779,0
20230601,161800,68379567,779,779,779,779,0
20230601,161700,68379567,779,779,779,779,0
20230601,161600,68379567,779,779,779,779,0
20230601,161500,68379567,779,779,779,779,0
20230601,161400,68379567,779,779,779,779,0
20230601,161300,68379567,779,779,779,779,379
20230601,161200,68379567,779,779,779,779,0
20230601,161100,68379567,779,779,779,779,0
20230601,161000,68379567,779,779,779,779,0
20230601,160900,68379567,779,779,779,779,0
20230601,160800,68379567,779,779,779,779,0
20230601,160700,68379567,779,779,779,779,0
20230601,160600,68379567,779,779,779,779,0
20230601,160500,68379567,779,779,779,779,0
20230601,160400,68379567,779,779,779,779,0
20230601,160300,68379567,779,779,779,779,0
20230601,160200,68379567,779,779,779,779,0
20230601,160100,68379567,779,779,779,779,0
20230601,160000,68379567,779,779,779,779,0
20230601,155900,68379567,779,779,779,779,0
20230601,155800,68379567,779,779,779,779,0
20230601,155700,68379567,779,779,779,779,0
20230601,155600,68379567,779,779,779,779,0
20230601,155500,68379567,779,779,779,779,0
20230601,155400,68379567,779,779,779,779,0
20230601,155300,68379567,779,779,779,779,0
20230601,155200,68379567,779,779,779,779,0
20230601,155100,68379567,779,779,779,779,0
20230601,155000,68379567,779,779,779,779,0
20230601,154900,68379567,779,779,779,779,0
20230601,154800,68379567,779,779,779,779,0
20230601,154700,68379567,779,779,779,779,0
20230601,154600,68379567,779,779,779,779,0
20230601,154500,68379567,779,779,779,779,0
20230601,154400,68379567,779,779,779,779,0
20230601,154300,68379567,779,779,779,779,379
20230601,154200,68379567,779,779,779,779,0
20230601,154100,68379567,779,779,779,779,0
20230601,154000,68379567,779,779,779,779,0
20230601,153900,68379567,779,779,779,779,0
20230601,153800,68379567,779,779,779,779,0
20230601,153700,68379567,779,779,779,779,0
20230601,153600,68379567,779,779,779,779,0
20230601,153500,68379567,779,779,779,779,0
20230601,153400,68379567,779,779,779,779,0
20230601,153300,68379567,779,779,779,779,0
20230601,153200,68379567,779,779,779,779,0
20230601,153100,68379567,779,779,779,779,0
20230601,153000,68379567,779,779,779,779,379
20230601,152900,68084326,776,776,776,776,0
20230601,152800,68084326,776,776,776,776,0
20230601,152700,68084326,776,776,776,776,0
20230601,152600,68084326,776,776,776,776,0
20230601,152500,68084326,776,776,776,776,0
20230601,152400,68084326,776,776,776,776,0
20230601,152300,68084326,776,776,776,776,0
20230601,152200,68084326,776,776,776,776,0
20230601,152100,68084326,776,776,776,776,0
20230601,152000,68084326,776,776,776,776,0
20230601,151900,68084326,776,777,777,776,326
20230601,151800,67831035,773,774,774,773,129
20230601,151700,67731317,773,773,773,773,0
20230601,151600,67731317,773,773,773,773,0
20230601,151500,67731317,773,773,773,773,0
20230601,151400,67731317,773,773,773,773,11
20230601,151300,67722814,778,778,778,778,0
20230601,151200,67722814,778,778,778,778,10
20230601,151100,67715034,779,779,779,779,0
20230601,151000,67715034,779,779,779,779,0
20230601,150900,67715034,779,779,779,779,0
20230601,150800,67715034,779,775,779,775,100
20230601,150700,67637394,771,771,771,771,0
20230601,150600,67637394,771,771,771,771,0
20230601,150500,67637394,771,771,771,771,0
20230601,150400,67637394,771,771,771,771,0
20230601,150300,67637394,771,771,771,771,12
20230601,150200,67628142,771,771,771,771,14
20230601,150100,67617348,771,771,771,771,16
20230601,150000,67605012,771,771,771,771,18
20230601,145900,67591134,771,771,771,771,20
20230601,145800,67575714,771,771,771,771,23
20230601,145700,67557981,771,771,771,771,26
20230601,145600,67537935,771,771,771,771,30
20230601,145500,67514805,771,771,771,771,34
20230601,145400,67488591,771,771,771,771,20
20230601,145300,67473171,771,771,771,771,0
20230601,145200,67473171,771,771,771,771,42
20230601,145100,67440789,771,771,771,771,48
20230601,145000,67403781,771,771,771,771,54
20230601,144900,67362147,771,771,771,771,62
20230601,144800,67314345,771,771,771,771,70
20230601,144700,67260375,771,771,771,771,80
20230601,144600,67198695,771,771,771,771,91
20230601,144500,67128534,771,771,771,771,104
20230601,144400,67048350,771,771,771,771,0
20230601,144300,67048350,771,771,771,771,0
20230601,144200,67048350,771,771,771,771,0
20230601,144100,67048350,771,771,771,771,0
20230601,144000,67048350,771,771,771,771,0
20230601,143900,67048350,771,771,771,771,0
20230601,143800,67048350,771,771,771,771,0
20230601,143700,67048350,771,771,771,771,0
20230601,143600,67048350,771,771,771,771,0
20230601,143500,67048350,771,771,771,771,56
20230601,143400,67005174,771,771,771,771,59
20230601,143300,66959685,771,771,771,771,63
20230601,143200,66911112,771,771,771,771,67
20230601,143100,66859455,771,771,771,771,72
20230601,143000,66803943,771,771,771,771,76
20230601,142900,66745347,771,771,771,771,81
20230601,142800,66682896,771,771,771,771,86
20230601,142700,66616590,771,771,771,771,92
20230601,142600,66545658,771,771,771,771,64
20230601,142500,66496314,776,776,776,776,0
20230601,142400,66496314,776,776,776,776,0
20230601,142300,66496314,776,776,776,776,0
20230601,142200,66496314,776,776,776,776,0
20230601,142100,66496314,776,776,776,776,0
20230601,142000,66496314,776,776,776,776,0
20230601,141900,66496314,776,776,776,776,0
20230601,141800,66496314,776,776,776,776,0
20230601,141700,66496314,776,776,776,776,0
20230601,141600,66496314,776,776,776,776,200
20230601,141500,66341114,771,771,771,771,0
20230601,141400,66341114,771,771,771,771,67
20230601,141300,66289457,771,771,771,771,1881
20230601,141200,64839206,771,771,771,771,73
20230601,141100,64782923,771,771,771,771,76
20230601,141000,64724327,771,771,771,771,79
20230601,140900,64663418,771,771,771,771,82
20230601,140800,64600196,771,771,771,771,86
20230601,140700,64533890,771,771,771,771,90
20230601,140600,64464500,771,771,771,771,93
20230601,140500,64392797,771,771,771,771,74
20230601,140400,64335743,771,771,771,771,0
20230601,140300,64335743,771,771,771,771,75
20230601,140200,64277918,771,771,771,771,0
20230601,140100,64277918,771,771,771,771,0
20230601,140000,64277918,771,771,771,771,0
20230601,135900,64277918,771,771,771,771,0
20230601,135800,64277918,771,771,771,771,0
20230601,135700,64277918,771,771,771,771,0
20230601,135600,64277918,771,771,771,771,0
20230601,135500,64277918,771,771,771,771,300
20230601,135400,64046618,771,771,771,771,0
20230601,135300,64046618,771,771,771,771,0
20230601,135200,64046618,771,771,771,771,77
20230601,135100,63987251,771,771,771,771,79
20230601,135000,63926342,771,771,771,771,82
20230601,134900,63863120,771,771,771,771,85
20230601,134800,63797585,771,771,771,771,87
20230601,134700,63730508,771,771,771,771,90
20230601,134600,63661118,771,771,771,771,93
20230601,134500,63589415,777,777,777,777,94
20230601,134400,63516377,777,777,777,777,105
20230601,134300,63434792,777,777,777,777,84
20230601,134200,63369524,780,780,780,780,0
20230601,134100,63369524,780,780,780,780,0
20230601,134000,63369524,780,780,780,780,0
20230601,133900,63369524,780,780,780,780,0
20230601,133800,63369524,780,780,780,780,0
20230601,133700,63369524,780,780,780,780,0
20230601,133600,63369524,780,780,780,780,0
20230601,133500,63369524,780,780,780,780,0
20230601,133400,63369524,780,780,781,780,2214
20230601,133300,61641268,780,780,780,780,14
20230601,133200,61630348,781,770,781,770,1283
20230601,133100,60633287,770,770,770,770,85
20230601,133000,60567837,770,770,770,770,87
20230601,132900,60500847,770,770,770,770,89
20230601,132800,60432317,775,770,775,770,120
20230601,132700,60339858,770,770,770,770,94
20230601,132600,60267478,770,770,770,770,96
20230601,132500,60193558,770,772,772,770,872
20230601,132400,59520572,772,772,772,772,101
20230601,132300,59442600,772,772,772,772,88
20230601,132200,59374664,772,772,772,772,0
20230601,132100,59374664,772,772,772,772,0
20230601,132000,59374664,772,772,772,772,88
20230601,131900,59306728,772,772,772,772,90
20230601,131800,59237248,772,772,772,772,92
20230601,131700,59166224,772,772,772,772,94
20230601,131600,59093656,772,772,772,772,96
20230601,131500,59019544,772,772,772,772,105
20230601,131400,58938484,772,772,772,772,85
20230601,131300,58872864,772,772,772,772,0
20230601,131200,58872864,772,772,772,772,0
20230601,131100,58872864,772,772,772,772,0
20230601,131000,58872864,772,772,772,772,0
20230601,130900,58872864,772,772,772,772,0
20230601,130800,58872864,772,772,772,772,0
20230601,130700,58872864,772,772,772,772,0
20230601,130600,58872864,772,772,772,772,0
20230601,130500,58872864,772,772,772,772,0
20230601,130400,58872864,772,772,772,772,0
20230601,130300,58872864,772,772,772,772,87
20230601,130200,58805700,772,772,772,772,88
20230601,130100,58737764,772,772,772,772,90
20230601,130000,58668284,772,772,772,772,91
20230601,125900,58598032,772,772,772,772,93
20230601,125800,58526236,772,772,772,772,95
20230601,125700,58452896,772,772,772,772,96
20230601,125600,58378784,772,772,772,772,98
20230601,125500,58303128,774,774,774,774,200
20230601,125400,58148328,772,772,772,772,138
20230601,125300,58041792,770,770,770,770,0
20230601,125200,58041792,770,770,770,770,0
20230601,125100,58041792,770,770,770,770,0
20230601,125000,58041792,770,770,770,770,0
20230601,124900,58041792,770,770,770,770,0
20230601,124800,58041792,770,770,770,770,0
20230601,124700,58041792,770,770,770,770,0
20230601,124600,58041792,770,770,770,770,0
20230601,124500,58041792,770,770,770,770,0
20230601,124400,58041792,770,770,770,770,0
20230601,124300,58041792,770,770,770,770,90
20230601,124200,57972492,770,770,770,770,91
20230601,124100,57902422,770,770,770,770,92
20230601,124000,57831582,774,767,774,767,95
20230601,123900,57758710,767,767,767,767,95
20230601,123800,57685845,774,774,774,768,528
20230601,123700,57277329,768,768,768,768,97
20230601,123600,57202833,769,769,769,769,11
20230601,123500,57194374,770,774,774,770,22
20230601,123400,57177390,774,772,774,771,121
20230601,123300,57083813,773,773,773,773,0
20230601,123200,57083813,773,773,773,773,0
20230601,123100,57083813,773,773,773,773,0
20230601,123000,57083813,773,773,773,773,110
20230601,122900,56998783,770,770,770,770,6
20230601,122800,56994163,770,770,770,770,340
20230601,122700,56732363,767,767,767,767,0
20230601,122600,56732363,767,767,767,767,99
20230601,122500,56656430,766,766,766,766,101
20230601,122400,56579064,763,763,763,763,102
20230601,122300,56501238,763,769,770,763,137
20230601,122200,56396489,763,766,766,763,345
20230601,122100,56132981,766,766,766,766,107
20230601,122000,56051019,766,766,766,766,109
20230601,121900,55967525,766,766,766,766,110
20230601,121800,55883265,769,769,769,769,21
20230601,121700,55867116,769,769,769,769,101
20230601,121600,55789447,775,775,775,775,0
20230601,121500,55789447,775,775,775,775,2794
20230601,121400,53624097,774,774,774,774,699
20230601,121300,53083071,774,774,774,774,0
20230601,121200,53083071,774,772,774,772,748
20230601,121100,52505289,770,770,770,770,101
20230601,121000,52427519,771,770,771,770,107
20230601,120900,52345124,770,769,770,769,107
20230601,120800,52262838,769,769,769,769,130
20230601,120700,52162868,769,769,769,769,119
20230601,120600,52071357,769,769,769,769,120
20230601,120500,51979077,769,769,769,769,110
20230601,120400,51894487,769,769,769,769,111
20230601,120300,51809128,769,769,769,769,113
20230601,120200,51722231,769,769,769,769,104
20230601,120100,51642255,769,769,769,769,132
20230601,120000,51540747,769,766,769,766,3609
20230601,115900,48766560,765,765,765,765,0
20230601,115800,48766560,765,765,765,765,4
20230601,115700,48763500,764,764,764,764,15
20230601,115600,48752040,763,763,763,763,0
20230601,115500,48752040,763,763,763,763,0
20230601,115400,48752040,763,763,763,763,0
20230601,115300,48752040,763,763,763,763,15
20230601,115200,48740595,763,763,763,763,15
20230601,115100,48729150,763,763,763,763,407
20230601,115000,48418609,761,761,761,761,0
20230601,114900,48418609,761,761,761,761,0
20230601,114800,48418609,761,761,761,761,0
20230601,114700,48418609,761,761,761,761,0
20230601,114600,48418609,761,761,761,761,0
20230601,114500,48418609,761,761,761,761,0
20230601,114400,48418609,761,761,761,761,30
20230601,114300,48395779,764,764,764,764,0
20230601,114200,48395779,764,764,764,764,0
20230601,114100,48395779,764,764,764,764,0
20230601,114000,48395779,764,764,764,764,0
20230601,113900,48395779,764,764,764,764,0
20230601,113800,48395779,764,764,764,764,0
20230601,113700,48395779,764,764,764,764,0
20230601,113600,48395779,764,764,764,764,0
20230601,113500,48395779,764,763,764,763,525
20230601,113400,47994693,764,764,764,764,0
20230601,113300,47994693,764,764,764,764,0
20230601,113200,47994693,764,764,764,764,0
20230601,113100,47994693,764,764,764,764,0
20230601,113000,47994693,764,764,764,764,0
20230601,112900,47994693,764,764,764,764,0
20230601,112800,47994693,764,764,764,764,0
20230601,112700,47994693,764,764,764,764,86
20230601,112600,47928989,764,764,764,764,0
20230601,112500,47928989,764,764,764,764,0
20230601,112400,47928989,764,764,764,764,2
20230601,112300,47927461,764,764,764,764,0
20230601,112200,47927461,764,764,764,764,0
20230601,112100,47927461,764,764,764,764,0
20230601,112000,47927461,764,764,764,764,0
20230601,111900,47927461,764,764,764,764,0
20230601,111800,47927461,764,764,764,764,16
20230601,111700,47915237,764,764,764,764,0
20230601,111600,47915237,764,764,764,764,0
20230601,111500,47915237,764,764,764,764,0
20230601,111400,47915237,764,764,764,764,0
20230601,111300,47915237,764,764,764,764,0
20230601,111200,47915237,764,764,764,764,21
20230601,111100,47899193,763,763,763,763,0
20230601,111000,47899193,763,763,763,763,0
20230601,110900,47899193,763,763,763,763,0
20230601,110800,47899193,763,763,763,763,165
20230601,110700,47773298,760,760,760,760,0
20230601,110600,47773298,760,760,760,760,0
20230601,110500,47773298,760,760,760,760,0
20230601,110400,47773298,760,760,760,760,0
20230601,110300,47773298,760,760,760,760,0
20230601,110200,47773298,760,760,760,760,0
20230601,110100,47773298,760,760,760,760,0
20230601,110000,47773298,760,760,760,760,0
20230601,105900,47773298,760,760,760,760,0
20230601,105800,47773298,760,760,760,760,0
20230601,105700,47773298,760,760,760,760,0
20230601,105600,47773298,760,760,760,760,0
20230601,105500,47773298,760,760,760,760,0
20230601,105400,47773298,760,760,760,760,0
20230601,105300,47773298,760,760,760,760,0
20230601,105200,47773298,760,760,760,760,0
20230601,105100,47773298,760,760,760,760,0
20230601,105000,47773298,760,760,760,760,3
20230601,104900,47771018,759,760,760,759,591
20230601,104800,47322446,760,760,760,760,491
20230601,104700,46949286,760,760,760,760,1221
20230601,104600,46021326,760,760,760,760,0
20230601,104500,46021326,760,760,760,760,0
20230601,104400,46021326,760,760,760,760,0
20230601,104300,46021326,760,760,760,760,205
20230601,104200,45865526,759,759,759,759,0
20230601,104100,45865526,759,759,759,759,304
20230601,104000,45634790,759,759,759,759,0
20230601,103900,45634790,759,759,759,759,0
20230601,103800,45634790,759,759,759,759,7
20230601,103700,45629477,759,759,759,759,0
20230601,103600,45629477,759,759,759,759,0
20230601,103500,45629477,759,759,759,759,0
20230601,103400,45629477,759,759,759,759,11
20230601,103300,45621128,759,759,759,759,0
20230601,103200,45621128,759,759,759,759,0
20230601,103100,45621128,759,759,759,759,0
20230601,103000,45621128,759,759,759,759,0
20230601,102900,45621128,759,759,759,759,0
20230601,102800,45621128,759,759,759,759,0
20230601,102700,45621128,759,759,759,759,0
20230601,102600,45621128,759,759,759,759,0
20230601,102500,45621128,759,759,759,759,0
20230601,102400,45621128,759,759,759,759,0
20230601,102300,45621128,759,759,759,759,0
20230601,102200,45621128,759,759,759,759,0
20230601,102100,45621128,759,759,759,759,8
20230601,102000,45615056,760,760,760,760,0
20230601,101900,45615056,760,758,760,758,200
20230601,101800,45463062,759,759,759,759,0
20230601,101700,45463062,759,759,759,759,100
20230601,101600,45387162,751,751,751,751,0
20230601,101500,45387162,751,751,751,751,0
20230601,101400,45387162,751,751,751,751,0
20230601,101300,45387162,751,751,751,751,0
20230601,101200,45387162,751,751,751,751,0
20230601,101100,45387162,751,751,751,751,0
20230601,101000,45387162,751,751,751,751,0
20230601,100900,45387162,751,755,755,751,2511
20230601,100800,43494195,755,755,755,755,0
20230601,100700,43494195,755,755,755,755,0
20230601,100600,43494195,755,755,755,755,0
20230601,100500,43494195,755,758,761,755,4175
20230601,100400,40338845,758,758,758,758,70
20230601,100300,40285785,758,757,758,755,3537
20230601,100200,37605064,755,757,757,755,86
20230601,100100,37540104,755,755,755,755,72
20230601,100000,37485744,755,757,757,755,73
20230601,095900,37430627,756,756,756,756,69
20230601,095800,37378463,757,757,757,757,0
20230601,095700,37378463,757,757,757,757,0
20230601,095600,37378463,757,757,757,757,1000
20230601,095500,36621463,757,757,757,757,0
20230601,095400,36621463,757,757,757,757,0
20230601,095300,36621463,757,757,757,757,3
20230601,095200,36619192,756,756,756,756,0
20230601,095100,36619192,756,757,757,756,363
20230601,095000,36344414,757,757,757,757,0
20230601,094900,36344414,757,757,757,757,0
20230601,094800,36344414,757,757,757,757,69
20230601,094700,36292181,757,757,757,757,69
20230601,094600,36239948,757,757,757,757,539
20230601,094500,35831925,758,758,758,758,55
20230601,094400,35790235,758,761,761,758,91
20230601,094300,35721194,761,757,761,757,77
20230601,094200,35662881,762,758,762,758,102
20230601,094100,35585557,757,758,758,757,7
20230601,094000,35580253,757,758,758,757,6
20230601,093900,35575706,757,757,757,757,68
20230601,093800,35524230,764,764,764,764,0
20230601,093700,35524230,764,764,764,764,0
20230601,093600,35524230,764,764,764,764,0
20230601,093500,35524230,764,764,764,764,0
20230601,093400,35524230,764,764,764,764,0
20230601,093300,35524230,764,764,764,764,0
20230601,093200,35524230,764,764,764,764,0
20230601,093100,35524230,764,764,764,764,100
20230601,093000,35447830,764,764,764,764,1
20230601,092900,35447066,759,759,759,759,1521
20230601,092800,34292627,759,756,759,756,69
20230601,092700,34240460,756,756,756,756,69
20230601,092600,34188296,759,758,759,757,1257
20230601,092500,33234635,758,758,758,757,200
20230601,092400,33083055,758,756,758,756,207
20230601,092300,32926155,756,756,756,756,70
20230601,092200,32873235,753,753,753,753,70
20230601,092100,32820525,758,756,758,750,5535
20230601,092000,28651346,756,759,759,756,821
20230601,091900,28028687,759,759,759,755,4931
20230601,091800,24298998,759,759,759,759,38
20230601,091700,24270156,759,761,761,759,1054
20230601,091600,23469093,761,761,761,761,0
20230601,091500,23469093,761,761,761,761,0
20230601,091400,23469093,761,760,761,760,765
20230601,091300,22886940,761,761,761,761,304
20230601,091200,22655596,761,760,761,760,1606
20230601,091100,21434753,758,758,758,758,200
20230601,091000,21283153,758,761,761,758,218
20230601,090900,21117855,758,771,772,738,11770
20230601,090800,12214066,771,774,774,771,216
20230601,090700,12047355,776,780,780,776,8822
20230601,090600,5192644,783,783,783,783,0
20230601,090500,5192644,783,781,783,781,2000
20230601,090400,3628216,778,778,778,778,33
20230601,090300,3602542,783,783,783,783,0
20230601,090200,3602542,783,783,783,783,0
20230601,090100,3602542,783,783,783,783,353
20230601,090000,3326143,783,777,783,777,2177