KissMeData/002880/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,233700,15153308152,717,717,717,717,68198
20230601,233600,15153308152,717,717,717,717,0
20230601,233500,15153308152,717,717,717,717,0
20230601,233400,15153308152,717,717,717,717,0
20230601,233300,15153308152,717,717,717,717,0
20230601,233200,15153308152,717,717,717,717,0
20230601,233100,15153308152,717,717,717,717,0
20230601,233000,15153308152,717,717,717,717,0
20230601,232900,15153308152,717,717,717,717,0
20230601,232800,15153308152,717,717,717,717,0
20230601,232700,15153308152,717,717,717,717,0
20230601,232600,15153308152,717,717,717,717,0
20230601,232500,15153308152,717,717,717,717,0
20230601,232400,15153308152,717,717,717,717,0
20230601,232300,15153308152,717,717,717,717,0
20230601,232200,15153308152,717,717,717,717,0
20230601,232100,15153308152,717,717,717,717,0
20230601,232000,15153308152,717,717,717,717,0
20230601,231900,15153308152,717,717,717,717,0
20230601,231800,15153308152,717,717,717,717,0
20230601,231700,15153308152,717,717,717,717,0
20230601,231600,15153308152,717,717,717,717,0
20230601,231500,15153308152,717,717,717,717,0
20230601,231400,15153308152,717,717,717,717,0
20230601,231300,15153308152,717,717,717,717,0
20230601,231200,15153308152,717,717,717,717,0
20230601,231100,15153308152,717,717,717,717,0
20230601,231000,15153308152,717,717,717,717,0
20230601,230900,15153308152,717,717,717,717,0
20230601,230800,15153308152,717,717,717,717,0
20230601,230700,15153308152,717,717,717,717,68198
20230601,230600,15153308152,717,717,717,717,0
20230601,230500,15153308152,717,717,717,717,0
20230601,230400,15153308152,717,717,717,717,0
20230601,230300,15153308152,717,717,717,717,0
20230601,230200,15153308152,717,717,717,717,0
20230601,230100,15153308152,717,717,717,717,0
20230601,230000,15153308152,717,717,717,717,0
20230601,225900,15153308152,717,717,717,717,0
20230601,225800,15153308152,717,717,717,717,0
20230601,225700,15153308152,717,717,717,717,0
20230601,225600,15153308152,717,717,717,717,0
20230601,225500,15153308152,717,717,717,717,0
20230601,225400,15153308152,717,717,717,717,0
20230601,225300,15153308152,717,717,717,717,0
20230601,225200,15153308152,717,717,717,717,0
20230601,225100,15153308152,717,717,717,717,0
20230601,225000,15153308152,717,717,717,717,0
20230601,224900,15153308152,717,717,717,717,0
20230601,224800,15153308152,717,717,717,717,0
20230601,224700,15153308152,717,717,717,717,0
20230601,224600,15153308152,717,717,717,717,0
20230601,224500,15153308152,717,717,717,717,0
20230601,224400,15153308152,717,717,717,717,0
20230601,224300,15153308152,717,717,717,717,0
20230601,224200,15153308152,717,717,717,717,0
20230601,224100,15153308152,717,717,717,717,0
20230601,224000,15153308152,717,717,717,717,0
20230601,223900,15153308152,717,717,717,717,0
20230601,223800,15153308152,717,717,717,717,0
20230601,223700,15153308152,717,717,717,717,68198
20230601,223600,15153308152,717,717,717,717,0
20230601,223500,15153308152,717,717,717,717,0
20230601,223400,15153308152,717,717,717,717,0
20230601,223300,15153308152,717,717,717,717,0
20230601,223200,15153308152,717,717,717,717,0
20230601,223100,15153308152,717,717,717,717,0
20230601,223000,15153308152,717,717,717,717,0
20230601,222900,15153308152,717,717,717,717,0
20230601,222800,15153308152,717,717,717,717,0
20230601,222700,15153308152,717,717,717,717,0
20230601,222600,15153308152,717,717,717,717,0
20230601,222500,15153308152,717,717,717,717,0
20230601,222400,15153308152,717,717,717,717,0
20230601,222300,15153308152,717,717,717,717,0
20230601,222200,15153308152,717,717,717,717,0
20230601,222100,15153308152,717,717,717,717,0
20230601,222000,15153308152,717,717,717,717,0
20230601,221900,15153308152,717,717,717,717,0
20230601,221800,15153308152,717,717,717,717,0
20230601,221700,15153308152,717,717,717,717,0
20230601,221600,15153308152,717,717,717,717,0
20230601,221500,15153308152,717,717,717,717,0
20230601,221400,15153308152,717,717,717,717,0
20230601,221300,15153308152,717,717,717,717,0
20230601,221200,15153308152,717,717,717,717,0
20230601,221100,15153308152,717,717,717,717,0
20230601,221000,15153308152,717,717,717,717,0
20230601,220900,15153308152,717,717,717,717,0
20230601,220800,15153308152,717,717,717,717,0
20230601,220700,15153308152,717,717,717,717,68198
20230601,220600,15153308152,717,717,717,717,0
20230601,220500,15153308152,717,717,717,717,0
20230601,220400,15153308152,717,717,717,717,0
20230601,220300,15153308152,717,717,717,717,0
20230601,220200,15153308152,717,717,717,717,0
20230601,220100,15153308152,717,717,717,717,0
20230601,220000,15153308152,717,717,717,717,0
20230601,215900,15153308152,717,717,717,717,0
20230601,215800,15153308152,717,717,717,717,0
20230601,215700,15153308152,717,717,717,717,0
20230601,215600,15153308152,717,717,717,717,0
20230601,215500,15153308152,717,717,717,717,0
20230601,215400,15153308152,717,717,717,717,0
20230601,215300,15153308152,717,717,717,717,0
20230601,215200,15153308152,717,717,717,717,0
20230601,215100,15153308152,717,717,717,717,0
20230601,215000,15153308152,717,717,717,717,0
20230601,214900,15153308152,717,717,717,717,0
20230601,214800,15153308152,717,717,717,717,0
20230601,214700,15153308152,717,717,717,717,0
20230601,214600,15153308152,717,717,717,717,0
20230601,214500,15153308152,717,717,717,717,0
20230601,214400,15153308152,717,717,717,717,0
20230601,214300,15153308152,717,717,717,717,0
20230601,214200,15153308152,717,717,717,717,0
20230601,214100,15153308152,717,717,717,717,0
20230601,214000,15153308152,717,717,717,717,0
20230601,213900,15153308152,717,717,717,717,0
20230601,213800,15153308152,717,717,717,717,0
20230601,213700,15153308152,717,717,717,717,68198
20230601,213600,15153308152,717,717,717,717,0
20230601,213500,15153308152,717,717,717,717,0
20230601,213400,15153308152,717,717,717,717,0
20230601,213300,15153308152,717,717,717,717,0
20230601,213200,15153308152,717,717,717,717,0
20230601,213100,15153308152,717,717,717,717,0
20230601,213000,15153308152,717,717,717,717,0
20230601,212900,15153308152,717,717,717,717,0
20230601,212800,15153308152,717,717,717,717,0
20230601,212700,15153308152,717,717,717,717,0
20230601,212600,15153308152,717,717,717,717,0
20230601,212500,15153308152,717,717,717,717,0
20230601,212400,15153308152,717,717,717,717,0
20230601,212300,15153308152,717,717,717,717,0
20230601,212200,15153308152,717,717,717,717,0
20230601,212100,15153308152,717,717,717,717,0
20230601,212000,15153308152,717,717,717,717,0
20230601,211900,15153308152,717,717,717,717,0
20230601,211800,15153308152,717,717,717,717,0
20230601,211700,15153308152,717,717,717,717,0
20230601,211600,15153308152,717,717,717,717,0
20230601,211500,15153308152,717,717,717,717,0
20230601,211400,15153308152,717,717,717,717,0
20230601,211300,15153308152,717,717,717,717,0
20230601,211200,15153308152,717,717,717,717,0
20230601,211100,15153308152,717,717,717,717,0
20230601,211000,15153308152,717,717,717,717,0
20230601,210900,15153308152,717,717,717,717,0
20230601,210800,15153308152,717,717,717,717,0
20230601,210700,15153308152,717,717,717,717,68198
20230601,210600,15153308152,717,717,717,717,0
20230601,210500,15153308152,717,717,717,717,0
20230601,210400,15153308152,717,717,717,717,0
20230601,210300,15153308152,717,717,717,717,0
20230601,210200,15153308152,717,717,717,717,0
20230601,210100,15153308152,717,717,717,717,0
20230601,210000,15153308152,717,717,717,717,0
20230601,205900,15153308152,717,717,717,717,0
20230601,205800,15153308152,717,717,717,717,0
20230601,205700,15153308152,717,717,717,717,0
20230601,205600,15153308152,717,717,717,717,0
20230601,205500,15153308152,717,717,717,717,0
20230601,205400,15153308152,717,717,717,717,0
20230601,205300,15153308152,717,717,717,717,0
20230601,205200,15153308152,717,717,717,717,0
20230601,205100,15153308152,717,717,717,717,0
20230601,205000,15153308152,717,717,717,717,0
20230601,204900,15153308152,717,717,717,717,0
20230601,204800,15153308152,717,717,717,717,0
20230601,204700,15153308152,717,717,717,717,0
20230601,204600,15153308152,717,717,717,717,0
20230601,204500,15153308152,717,717,717,717,0
20230601,204400,15153308152,717,717,717,717,0
20230601,204300,15153308152,717,717,717,717,0
20230601,204200,15153308152,717,717,717,717,0
20230601,204100,15153308152,717,717,717,717,0
20230601,204000,15153308152,717,717,717,717,0
20230601,203900,15153308152,717,717,717,717,0
20230601,203800,15153308152,717,717,717,717,0
20230601,203700,15153308152,717,717,717,717,68198
20230601,203600,15153308152,717,717,717,717,0
20230601,203500,15153308152,717,717,717,717,0
20230601,203400,15153308152,717,717,717,717,0
20230601,203300,15153308152,717,717,717,717,0
20230601,203200,15153308152,717,717,717,717,0
20230601,203100,15153308152,717,717,717,717,0
20230601,203000,15153308152,717,717,717,717,0
20230601,202900,15153308152,717,717,717,717,0
20230601,202800,15153308152,717,717,717,717,0
20230601,202700,15153308152,717,717,717,717,0
20230601,202600,15153308152,717,717,717,717,0
20230601,202500,15153308152,717,717,717,717,0
20230601,202400,15153308152,717,717,717,717,0
20230601,202300,15153308152,717,717,717,717,0
20230601,202200,15153308152,717,717,717,717,0
20230601,202100,15153308152,717,717,717,717,0
20230601,202000,15153308152,717,717,717,717,0
20230601,201900,15153308152,717,717,717,717,0
20230601,201800,15153308152,717,717,717,717,0
20230601,201700,15153308152,717,717,717,717,0
20230601,201600,15153308152,717,717,717,717,0
20230601,201500,15153308152,717,717,717,717,0
20230601,201400,15153308152,717,717,717,717,0
20230601,201300,15153308152,717,717,717,717,0
20230601,201200,15153308152,717,717,717,717,0
20230601,201100,15153308152,717,717,717,717,0
20230601,201000,15153308152,717,717,717,717,0
20230601,200900,15153308152,717,717,717,717,0
20230601,200800,15153308152,717,717,717,717,0
20230601,200700,15153308152,717,717,717,717,68198
20230601,200600,15153308152,717,717,717,717,0
20230601,200500,15153308152,717,717,717,717,0
20230601,200400,15153308152,717,717,717,717,0
20230601,200300,15153308152,717,717,717,717,0
20230601,200200,15153308152,717,717,717,717,0
20230601,200100,15153308152,717,717,717,717,0
20230601,200000,15153308152,717,717,717,717,0
20230601,195900,15153308152,717,717,717,717,0
20230601,195800,15153308152,717,717,717,717,0
20230601,195700,15153308152,717,717,717,717,0
20230601,195600,15153308152,717,717,717,717,0
20230601,195500,15153308152,717,717,717,717,0
20230601,195400,15153308152,717,717,717,717,0
20230601,195300,15153308152,717,717,717,717,0
20230601,195200,15153308152,717,717,717,717,0
20230601,195100,15153308152,717,717,717,717,0
20230601,195000,15153308152,717,717,717,717,0
20230601,194900,15153308152,717,717,717,717,0
20230601,194800,15153308152,717,717,717,717,0
20230601,194700,15153308152,717,717,717,717,0
20230601,194600,15153308152,717,717,717,717,0
20230601,194500,15153308152,717,717,717,717,0
20230601,194400,15153308152,717,717,717,717,0
20230601,194300,15153308152,717,717,717,717,0
20230601,194200,15153308152,717,717,717,717,0
20230601,194100,15153308152,717,717,717,717,0
20230601,194000,15153308152,717,717,717,717,0
20230601,193900,15153308152,717,717,717,717,0
20230601,193800,15153308152,717,717,717,717,0
20230601,193700,15153308152,717,717,717,717,68198
20230601,193600,15153308152,717,717,717,717,0
20230601,193500,15153308152,717,717,717,717,0
20230601,193400,15153308152,717,717,717,717,0
20230601,193300,15153308152,717,717,717,717,0
20230601,193200,15153308152,717,717,717,717,0
20230601,193100,15153308152,717,717,717,717,0
20230601,193000,15153308152,717,717,717,717,0
20230601,192900,15153308152,717,717,717,717,0
20230601,192800,15153308152,717,717,717,717,0
20230601,192700,15153308152,717,717,717,717,0
20230601,192600,15153308152,717,717,717,717,0
20230601,192500,15153308152,717,717,717,717,0
20230601,192400,15153308152,717,717,717,717,0
20230601,192300,15153308152,717,717,717,717,0
20230601,192200,15153308152,717,717,717,717,0
20230601,192100,15153308152,717,717,717,717,0
20230601,192000,15153308152,717,717,717,717,0
20230601,191900,15153308152,717,717,717,717,0
20230601,191800,15153308152,717,717,717,717,0
20230601,191700,15153308152,717,717,717,717,0
20230601,191600,15153308152,717,717,717,717,0
20230601,191500,15153308152,717,717,717,717,0
20230601,191400,15153308152,717,717,717,717,0
20230601,191300,15153308152,717,717,717,717,0
20230601,191200,15153308152,717,717,717,717,0
20230601,191100,15153308152,717,717,717,717,0
20230601,191000,15153308152,717,717,717,717,0
20230601,190900,15153308152,717,717,717,717,0
20230601,190800,15153308152,717,717,717,717,0
20230601,190700,15153308152,717,717,717,717,68198
20230601,190600,15153308152,717,717,717,717,0
20230601,190500,15153308152,717,717,717,717,0
20230601,190400,15153308152,717,717,717,717,0
20230601,190300,15153308152,717,717,717,717,0
20230601,190200,15153308152,717,717,717,717,0
20230601,190100,15153308152,717,717,717,717,0
20230601,190000,15153308152,717,717,717,717,0
20230601,185900,15153308152,717,717,717,717,0
20230601,185800,15153308152,717,717,717,717,0
20230601,185700,15153308152,717,717,717,717,0
20230601,185600,15153308152,717,717,717,717,0
20230601,185500,15153308152,717,717,717,717,0
20230601,185400,15153308152,717,717,717,717,0
20230601,185300,15153308152,717,717,717,717,0
20230601,185200,15153308152,717,717,717,717,0
20230601,185100,15153308152,717,717,717,717,0
20230601,185000,15153308152,717,717,717,717,0
20230601,184900,15153308152,717,717,717,717,0
20230601,184800,15153308152,717,717,717,717,0
20230601,184700,15153308152,717,717,717,717,0
20230601,184600,15153308152,717,717,717,717,0
20230601,184500,15153308152,717,717,717,717,0
20230601,184400,15153308152,717,717,717,717,0
20230601,184300,15153308152,717,717,717,717,0
20230601,184200,15153308152,717,717,717,717,0
20230601,184100,15153308152,717,717,717,717,0
20230601,184000,15153308152,717,717,717,717,0
20230601,183900,15153308152,717,717,717,717,0
20230601,183800,15153308152,717,717,717,717,0
20230601,183700,15153308152,717,717,717,717,68198
20230601,183600,15153308152,717,717,717,717,0
20230601,183500,15153308152,717,717,717,717,0
20230601,183400,15153308152,717,717,717,717,0
20230601,183300,15153308152,717,717,717,717,0
20230601,183200,15153308152,717,717,717,717,0
20230601,183100,15153308152,717,717,717,717,0
20230601,183000,15153308152,717,717,717,717,0
20230601,182900,15153308152,717,717,717,717,0
20230601,182800,15153308152,717,717,717,717,0
20230601,182700,15153308152,717,717,717,717,0
20230601,182600,15153308152,717,717,717,717,0
20230601,182500,15153308152,717,717,717,717,0
20230601,182400,15153308152,717,717,717,717,0
20230601,182300,15153308152,717,717,717,717,0
20230601,182200,15153308152,717,717,717,717,0
20230601,182100,15153308152,717,717,717,717,0
20230601,182000,15153308152,717,717,717,717,0
20230601,181900,15153308152,717,717,717,717,0
20230601,181800,15153308152,717,717,717,717,0
20230601,181700,15153308152,717,717,717,717,0
20230601,181600,15153308152,717,717,717,717,0
20230601,181500,15153308152,717,717,717,717,0
20230601,181400,15153308152,717,717,717,717,0
20230601,181300,15153308152,717,717,717,717,0
20230601,181200,15153308152,717,717,717,717,0
20230601,181100,15153308152,717,717,717,717,0
20230601,181000,15153308152,717,717,717,717,0
20230601,180900,15153308152,717,717,717,717,0
20230601,180800,15153308152,717,717,717,717,0
20230601,180700,15153308152,717,717,717,717,68198
20230601,180600,15153308152,717,717,717,717,0
20230601,180500,15153308152,717,717,717,717,0
20230601,180400,15153308152,717,717,717,717,0
20230601,180300,15153308152,717,717,717,717,0
20230601,180200,15153308152,717,717,717,717,0
20230601,180100,15153308152,717,717,717,717,0
20230601,180000,15153308152,717,717,717,717,0
20230601,175900,15153308152,717,717,717,717,0
20230601,175800,15153308152,717,717,717,717,0
20230601,175700,15153308152,717,717,717,717,0
20230601,175600,15153308152,717,717,717,717,0
20230601,175500,15153308152,717,717,717,717,0
20230601,175400,15153308152,717,717,717,717,0
20230601,175300,15153308152,717,717,717,717,0
20230601,175200,15153308152,717,717,717,717,0
20230601,175100,15153308152,717,717,717,717,0
20230601,175000,15153308152,717,717,717,717,0
20230601,174900,15153308152,717,717,717,717,0
20230601,174800,15153308152,717,717,717,717,0
20230601,174700,15153308152,717,717,717,717,0
20230601,174600,15153308152,717,717,717,717,0
20230601,174500,15153308152,717,717,717,717,0
20230601,174400,15153308152,717,717,717,717,0
20230601,174300,15153308152,717,717,717,717,0
20230601,174200,15153308152,717,717,717,717,0
20230601,174100,15153308152,717,717,717,717,0
20230601,174000,15153308152,717,717,717,717,0
20230601,173900,15153308152,717,717,717,717,0
20230601,173800,15153308152,717,717,717,717,0
20230601,173700,15153308152,717,717,717,717,68198
20230601,173600,15153308152,717,717,717,717,0
20230601,173500,15153308152,717,717,717,717,0
20230601,173400,15153308152,717,717,717,717,0
20230601,173300,15153308152,717,717,717,717,0
20230601,173200,15153308152,717,717,717,717,0
20230601,173100,15153308152,717,717,717,717,0
20230601,173000,15153308152,717,717,717,717,0
20230601,172900,15153308152,717,717,717,717,0
20230601,172800,15153308152,717,717,717,717,0
20230601,172700,15153308152,717,717,717,717,0
20230601,172600,15153308152,717,717,717,717,0
20230601,172500,15153308152,717,717,717,717,0
20230601,172400,15153308152,717,717,717,717,0
20230601,172300,15153308152,717,717,717,717,0
20230601,172200,15153308152,717,717,717,717,0
20230601,172100,15153308152,717,717,717,717,0
20230601,172000,15153308152,717,717,717,717,0
20230601,171900,15153308152,717,717,717,717,0
20230601,171800,15153308152,717,717,717,717,0
20230601,171700,15153308152,717,717,717,717,0
20230601,171600,15153308152,717,717,717,717,0
20230601,171500,15153308152,717,717,717,717,0
20230601,171400,15153308152,717,717,717,717,0
20230601,171300,15153308152,717,717,717,717,0
20230601,171200,15153308152,717,717,717,717,0
20230601,171100,15153308152,717,717,717,717,0
20230601,171000,15153308152,717,717,717,717,0
20230601,170900,15153308152,717,717,717,717,0
20230601,170800,15153308152,717,717,717,717,0
20230601,170700,15153308152,717,717,717,717,68198
20230601,170600,15153308152,717,717,717,717,0
20230601,170500,15153308152,717,717,717,717,0
20230601,170400,15153308152,717,717,717,717,0
20230601,170300,15153308152,717,717,717,717,0
20230601,170200,15153308152,717,717,717,717,0
20230601,170100,15153308152,717,717,717,717,0
20230601,170000,15153308152,717,717,717,717,0
20230601,165900,15153308152,717,717,717,717,0
20230601,165800,15153308152,717,717,717,717,0
20230601,165700,15153308152,717,717,717,717,0
20230601,165600,15153308152,717,717,717,717,0
20230601,165500,15153308152,717,717,717,717,0
20230601,165400,15153308152,717,717,717,717,0
20230601,165300,15153308152,717,717,717,717,0
20230601,165200,15153308152,717,717,717,717,0
20230601,165100,15153308152,717,717,717,717,0
20230601,165000,15153308152,717,717,717,717,0
20230601,164900,15153308152,717,717,717,717,0
20230601,164800,15153308152,717,717,717,717,0
20230601,164700,15153308152,717,717,717,717,0
20230601,164600,15153308152,717,717,717,717,0
20230601,164500,15153308152,717,717,717,717,0
20230601,164400,15153308152,717,717,717,717,0
20230601,164300,15153308152,717,717,717,717,0
20230601,164200,15153308152,717,717,717,717,0
20230601,164100,15153308152,717,717,717,717,0
20230601,164000,15153308152,717,717,717,717,0
20230601,163900,15153308152,717,717,717,717,0
20230601,163800,15153308152,717,717,717,717,0
20230601,163700,15153308152,717,717,717,717,68198
20230601,163600,15153308152,717,717,717,717,0
20230601,163500,15153308152,717,717,717,717,0
20230601,163400,15153308152,717,717,717,717,0
20230601,163300,15153308152,717,717,717,717,0
20230601,163200,15153308152,717,717,717,717,0
20230601,163100,15153308152,717,717,717,717,0
20230601,163000,15153308152,717,717,717,717,0
20230601,162900,15153308152,717,717,717,717,0
20230601,162800,15153308152,717,717,717,717,0
20230601,162700,15153308152,717,717,717,717,0
20230601,162600,15153308152,717,717,717,717,0
20230601,162500,15153308152,717,717,717,717,0
20230601,162400,15153308152,717,717,717,717,0
20230601,162300,15153308152,717,717,717,717,0
20230601,162200,15153308152,717,717,717,717,0
20230601,162100,15153308152,717,717,717,717,0
20230601,162000,15153308152,717,717,717,717,0
20230601,161900,15153308152,717,717,717,717,0
20230601,161800,15153308152,717,717,717,717,0
20230601,161700,15153308152,717,717,717,717,0
20230601,161600,15153308152,717,717,717,717,0
20230601,161500,15153308152,717,717,717,717,0
20230601,161400,15153308152,717,717,717,717,0
20230601,161300,15153308152,717,717,717,717,0
20230601,161200,15153308152,717,717,717,717,0
20230601,161100,15153308152,717,717,717,717,0
20230601,161000,15153308152,717,717,717,717,0
20230601,160900,15153308152,717,717,717,717,0
20230601,160800,15153308152,717,717,717,717,0
20230601,160700,15153308152,717,717,717,717,68198
20230601,160600,15153308152,717,717,717,717,0
20230601,160500,15153308152,717,717,717,717,0
20230601,160400,15153308152,717,717,717,717,0
20230601,160300,15153308152,717,717,717,717,0
20230601,160200,15153308152,717,717,717,717,0
20230601,160100,15153308152,717,717,717,717,0
20230601,160000,15153308152,717,717,717,717,0
20230601,155900,15153308152,717,717,717,717,0
20230601,155800,15153308152,717,717,717,717,0
20230601,155700,15153308152,717,717,717,717,0
20230601,155600,15153308152,717,717,717,717,0
20230601,155500,15153308152,717,717,717,717,0
20230601,155400,15153308152,717,717,717,717,0
20230601,155300,15153308152,717,717,717,717,0
20230601,155200,15153308152,717,717,717,717,0
20230601,155100,15153308152,717,717,717,717,0
20230601,155000,15153308152,717,717,717,717,0
20230601,154900,15153308152,717,717,717,717,0
20230601,154800,15153308152,717,717,717,717,0
20230601,154700,15153308152,717,717,717,717,0
20230601,154600,15153308152,717,717,717,717,0
20230601,154500,15153308152,717,717,717,717,0
20230601,154400,15153308152,717,717,717,717,0
20230601,154300,15153308152,717,717,717,717,0
20230601,154200,15153308152,717,717,717,717,0
20230601,154100,15153308152,717,717,717,717,0
20230601,154000,15153308152,717,717,717,717,0
20230601,153900,15153308152,717,717,717,717,0
20230601,153800,15153308152,717,717,717,717,0
20230601,153700,15153308152,717,717,717,717,68198
20230601,153600,15153308152,717,717,717,717,0
20230601,153500,15153308152,717,717,717,717,0
20230601,153400,15153308152,717,717,717,717,0
20230601,153300,15153308152,717,717,717,717,0
20230601,153200,15153308152,717,717,717,717,0
20230601,153100,15153308152,717,717,717,717,0
20230601,153000,15153308152,717,717,717,717,68198
20230601,152900,15104410186,711,711,711,711,0
20230601,152800,15104410186,711,711,711,711,0
20230601,152700,15104410186,711,711,711,711,0
20230601,152600,15104410186,711,711,711,711,0
20230601,152500,15104410186,711,711,711,711,0
20230601,152400,15104410186,711,711,711,711,0
20230601,152300,15104410186,711,711,711,711,0
20230601,152200,15104410186,711,711,711,711,0
20230601,152100,15104410186,711,711,711,711,0
20230601,152000,15104410186,711,711,711,711,0
20230601,151900,15104410186,711,710,713,710,19055
20230601,151800,15090855707,710,709,711,709,3704
20230601,151700,15088225776,709,711,711,709,8597
20230601,151600,15082127242,711,711,711,709,7557
20230601,151500,15076760394,711,712,712,711,1338
20230601,151400,15075809072,711,710,712,710,8132
20230601,151300,15070024108,711,709,711,707,17220
20230601,151200,15057830133,711,712,712,709,4854
20230601,151100,15054381836,713,711,713,711,3812
20230601,151000,15051670498,711,712,713,711,5113
20230601,150900,15048031769,712,710,712,708,12987
20230601,150800,15038819927,710,711,711,709,6381
20230601,150700,15034294470,711,711,713,710,4617
20230601,150600,15031011577,713,713,713,713,3497
20230601,150500,15028518216,713,714,714,713,2668
20230601,150400,15026613981,711,711,713,711,1498
20230601,150300,15025546674,712,716,716,712,21826
20230601,150200,15010005861,716,709,716,709,31163
20230601,150100,14987807609,710,707,710,706,72531
20230601,150000,14936551328,708,709,709,708,56176
20230601,145900,14896742935,709,710,710,709,2038
20230601,145800,14895297992,709,710,710,709,15454
20230601,145700,14884337419,710,711,711,710,9001
20230601,145600,14877946708,711,710,711,710,3078
20230601,145500,14875761253,711,711,711,711,1
20230601,145400,14875760542,708,710,710,708,21222
20230601,145300,14860714947,711,710,711,709,70598
20230601,145200,14810620674,711,711,712,711,8301
20230601,145100,14804718654,711,711,711,711,13048
20230601,145000,14795441526,711,712,712,711,7386
20230601,144900,14790185980,712,712,712,711,1352
20230601,144800,14789223366,711,712,712,711,1393
20230601,144700,14788231855,711,711,711,711,876
20230601,144600,14787609019,712,712,712,711,152
20230601,144500,14787500849,711,711,711,711,10529
20230601,144400,14780014730,711,711,711,710,8734
20230601,144300,14773812809,711,711,711,710,3292
20230601,144200,14771472893,712,710,712,710,6871
20230601,144100,14766587461,710,712,712,710,2853
20230601,144000,14764559430,712,712,712,710,21562
20230601,143900,14749232166,713,712,713,712,1003
20230601,143800,14748517130,712,714,714,712,306
20230601,143700,14748299256,711,712,712,711,2367
20230601,143600,14746615925,712,714,714,712,14402
20230601,143500,14736348054,713,714,714,713,11944
20230601,143400,14727828181,714,715,715,714,23732
20230601,143300,14710873800,716,716,716,715,440
20230601,143200,14710558921,716,716,716,716,982
20230601,143100,14709855809,716,715,716,714,4521
20230601,143000,14706620650,715,713,715,713,8028
20230601,142900,14700891977,714,712,714,712,18251
20230601,142800,14687883808,712,712,713,712,2001
20230601,142700,14686459094,713,713,713,712,21
20230601,142600,14686444122,712,712,713,712,1813
20230601,142500,14685151703,712,712,713,712,3916
20230601,142400,14682363510,711,712,712,711,37
20230601,142300,14682337169,712,711,712,711,3776
20230601,142200,14679652432,711,710,712,710,465
20230601,142100,14679321751,712,712,712,712,524
20230601,142000,14678948663,712,709,712,708,9009
20230601,141900,14672561281,709,710,712,709,5183
20230601,141800,14668882755,710,708,710,708,3564
20230601,141700,14666357893,708,709,709,708,13162
20230601,141600,14657033094,710,712,712,710,11170
20230601,141500,14649101673,711,709,711,709,6203
20230601,141400,14644696146,709,711,711,709,22828
20230601,141300,14628501764,709,712,712,708,19766
20230601,141200,14614491208,711,711,712,711,3651
20230601,141100,14611894157,711,712,712,709,2250
20230601,141000,14610296313,712,711,712,708,63892
20230601,140900,14564989317,711,712,714,711,14429
20230601,140800,14554728864,712,711,712,711,9693
20230601,140700,14547833841,715,715,715,711,4072
20230601,140600,14544930196,715,712,715,709,38980
20230601,140500,14517251139,712,713,715,711,9114
20230601,140400,14510754810,713,718,718,709,221395
20230601,140300,14353476468,719,717,719,714,14094
20230601,140200,14343392580,717,717,719,717,3203
20230601,140100,14341095929,717,718,720,717,6590
20230601,140000,14336359533,720,717,720,717,3903
20230601,135900,14333554710,718,718,719,718,3093
20230601,135800,14331333715,718,720,721,716,8888
20230601,135700,14324949700,721,720,722,720,1551
20230601,135600,14323831415,720,720,723,720,11115
20230601,135500,14315806223,720,720,723,720,116
20230601,135400,14315722618,720,718,727,718,12317
20230601,135300,14306804411,718,721,722,718,7620
20230601,135200,14301324946,720,724,724,720,6754
20230601,135100,14296448083,724,724,728,723,42357
20230601,135000,14265718597,725,726,728,723,56430
20230601,134900,14224794595,725,724,727,721,45495
20230601,134800,14191866054,724,717,724,717,60683
20230601,134700,14148157502,718,714,718,713,12394
20230601,134600,14139302276,714,714,715,713,3893
20230601,134500,14136523770,714,715,716,714,4112
20230601,134400,14133586589,716,714,716,713,2776
20230601,134300,14131603961,716,715,716,713,15014
20230601,134200,14120895171,717,715,717,714,5462
20230601,134100,14116993829,717,717,717,715,1899
20230601,134000,14115634256,716,716,717,716,3361
20230601,133900,14113227777,716,714,716,714,2560
20230601,133800,14111399935,714,716,716,713,7476
20230601,133700,14106057159,716,716,716,713,41609
20230601,133600,14076318697,716,715,716,715,5020
20230601,133500,14072729204,715,715,718,715,4842
20230601,133400,14069264637,715,715,717,715,13344
20230601,133300,14059723673,715,718,718,714,13948
20230601,133200,14049750993,718,719,719,718,6648
20230601,133100,14044972349,719,717,719,717,7001
20230601,133000,14039945230,715,716,716,715,29988
20230601,132900,14018484697,715,716,717,715,8327
20230601,132800,14012523170,716,719,719,715,30911
20230601,132700,13990391052,720,721,721,715,14736
20230601,132600,13979847412,722,721,722,715,31822
20230601,132500,13956911625,721,717,721,715,28321
20230601,132400,13936627138,718,721,721,717,11637
20230601,132300,13928267318,718,722,722,718,2742
20230601,132200,13926294095,719,724,724,718,43013
20230601,132100,13895367113,720,722,725,717,39970
20230601,132000,13866499270,721,719,723,718,25939
20230601,131900,13847780612,718,715,720,714,13922
20230601,131800,13837804558,714,716,716,714,7676
20230601,131700,13832315065,715,721,721,713,29988
20230601,131600,13810820024,720,721,722,719,23336
20230601,131500,13793997878,720,722,722,720,28252
20230601,131400,13773640533,721,724,724,720,39784
20230601,131300,13744919817,723,720,725,719,30946
20230601,131200,13722590107,719,720,724,714,52469
20230601,131100,13684728824,714,714,720,714,31174
20230601,131000,13662348054,714,719,719,714,39547
20230601,130900,13634009892,717,718,719,717,10552
20230601,130800,13626435657,719,720,720,717,5506
20230601,130700,13622477948,720,717,720,717,28988
20230601,130600,13601655306,717,716,717,716,8053
20230601,130500,13595884638,717,715,717,715,6982
20230601,130400,13590885670,714,711,714,711,1288
20230601,130300,13589966593,713,711,713,711,19000
20230601,130200,13576446731,711,710,714,710,29925
20230601,130100,13555163499,710,711,714,710,40524
20230601,130000,13526327738,711,713,714,710,85512
20230601,125900,13465459436,713,717,717,713,8682
20230601,125800,13459251966,717,714,717,713,38730
20230601,125700,13431572403,714,716,717,713,18372
20230601,125600,13418442490,718,716,718,715,44682
20230601,125500,13386449339,716,716,717,713,27308
20230601,125400,13366922610,716,717,719,715,10871
20230601,125300,13359134154,717,715,717,715,8470
20230601,125200,13353072300,715,716,717,713,34885
20230601,125100,13328161449,717,715,718,714,34390
20230601,125000,13303555823,715,714,717,712,46506
20230601,124900,13270354555,714,712,715,712,12926
20230601,124800,13261139277,714,717,718,711,118053
20230601,124700,13176776430,717,714,718,713,50167
20230601,124600,13140850755,713,712,715,712,54614
20230601,124500,13101868171,712,710,714,710,30327
20230601,124400,13080314518,710,706,712,706,49595
20230601,124300,13045203036,705,713,714,705,160956
20230601,124200,12930953060,712,715,715,710,33797
20230601,124100,12906863382,712,715,718,710,78580
20230601,124000,12850837459,715,713,720,713,87976
20230601,123900,12787860533,713,709,716,709,82073
20230601,123800,12729466116,709,714,714,709,138908
20230601,123700,12630642501,714,718,721,713,135700
20230601,123600,12533395152,719,718,722,715,81354
20230601,123500,12474968370,718,718,724,717,97639
20230601,123400,12404756971,718,723,727,716,214936
20230601,123300,12249781917,723,730,730,720,289238
20230601,123200,12040747965,730,727,734,724,124608
20230601,123100,11949995682,727,738,739,721,383017
20230601,123000,11671886604,738,743,746,736,80370
20230601,122900,11612370262,741,742,750,739,191614
20230601,122800,11469970377,743,759,760,740,134625
20230601,122700,11369403644,756,759,760,745,258750
20230601,122600,11174900458,760,745,760,745,408544
20230601,122500,10867734706,743,740,748,731,509451
20230601,122400,10491150352,757,757,757,757,0
20230601,122300,10491150352,757,785,792,757,384247
20230601,122200,10193368158,785,782,789,776,85100
20230601,122100,10126572680,783,780,790,771,258029
20230601,122000,9925454230,780,796,797,780,159607
20230601,121900,9799668953,796,792,797,789,157628
20230601,121800,9674525040,792,785,800,778,205542
20230601,121700,9512611062,783,790,794,782,216474
20230601,121600,9342174153,791,806,807,782,404443
20230601,121500,9021178290,807,807,811,805,118300
20230601,121400,8925674802,807,810,816,802,302209
20230601,121300,8681634250,810,823,823,805,659401
20230601,121200,8144094128,824,825,829,823,106960
20230601,121100,8055815576,825,830,831,825,85072
20230601,121000,7985371855,830,824,836,824,150321
20230601,120900,7860374210,826,824,827,822,111558
20230601,120800,7768446064,824,833,833,823,155567
20230601,120700,7639463993,834,825,841,821,611400
20230601,120600,7131756596,825,827,833,823,134506
20230601,120500,7020415354,830,834,838,820,279453
20230601,120400,6789315792,834,831,844,825,321683
20230601,120300,6520302565,827,836,837,827,481923
20230601,120200,6119077205,837,841,851,835,558641
20230601,120100,5648029076,842,836,845,830,436812
20230601,120000,5282147795,835,827,845,825,535897
20230601,115900,4834268390,830,835,847,820,566066
20230601,115800,4362916618,834,814,875,802,1303996
20230601,115700,3280271834,814,833,837,804,1323222
20230601,115600,2192331153,828,840,850,828,1199941
20230601,115500,1183862749,840,840,840,840,0
20230601,115400,1183862749,840,764,840,753,894860
20230601,115300,488368218,779,779,779,779,0
20230601,115200,488368218,779,734,779,733,274636
20230601,115100,280451689,734,719,750,718,220616
20230601,115000,119296755,717,720,721,711,63153
20230601,114900,74054974,720,704,720,704,67241
20230601,114800,26148425,704,704,704,704,300
20230601,114700,25937225,702,702,702,702,0
20230601,114600,25937225,702,702,702,702,0
20230601,114500,25937225,702,702,702,702,0
20230601,114400,25937225,702,702,702,702,50
20230601,114300,25902125,702,702,702,702,0
20230601,114200,25902125,702,702,702,702,0
20230601,114100,25902125,702,702,702,702,0
20230601,114000,25902125,702,702,702,702,1
20230601,113900,25901423,704,704,704,704,600
20230601,113800,25479023,704,704,704,704,0
20230601,113700,25479023,704,704,704,704,0
20230601,113600,25479023,704,704,704,704,0
20230601,113500,25479023,704,704,704,704,150
20230601,113400,25373423,702,702,702,702,18
20230601,113300,25360787,702,702,702,702,0
20230601,113200,25360787,702,702,702,702,0
20230601,113100,25360787,702,702,702,702,0
20230601,113000,25360787,702,702,702,702,0
20230601,112900,25360787,702,702,702,702,0
20230601,112800,25360787,702,702,702,702,21
20230601,112700,25346045,702,702,702,702,0
20230601,112600,25346045,702,702,702,702,0
20230601,112500,25346045,702,702,702,702,0
20230601,112400,25346045,702,702,702,702,5
20230601,112300,25342535,704,704,704,704,1
20230601,112200,25341831,703,703,703,703,0
20230601,112100,25341831,703,703,703,703,0
20230601,112000,25341831,703,703,703,703,251
20230601,111900,25165378,704,704,704,704,0
20230601,111800,25165378,704,704,704,704,3
20230601,111700,25163266,705,705,705,705,3
20230601,111600,25161151,704,704,704,704,3
20230601,111500,25159039,705,705,705,705,0
20230601,111400,25159039,705,705,705,705,0
20230601,111300,25159039,705,705,705,705,0
20230601,111200,25159039,705,705,705,705,0
20230601,111100,25159039,705,705,705,705,2
20230601,111000,25157629,705,705,705,705,0
20230601,110900,25157629,705,705,705,705,3
20230601,110800,25155514,704,704,704,704,0
20230601,110700,25155514,704,704,704,704,2
20230601,110600,25154106,705,705,705,705,0
20230601,110500,25154106,705,704,705,704,4
20230601,110400,25151287,703,703,703,703,0
20230601,110300,25151287,703,703,703,703,0
20230601,110200,25151287,703,703,703,703,80
20230601,110100,25095047,704,704,704,704,1
20230601,110000,25094343,704,704,704,704,0
20230601,105900,25094343,704,703,704,703,1001
20230601,105800,24390639,704,704,704,704,0
20230601,105700,24390639,704,704,704,704,0
20230601,105600,24390639,704,704,704,704,0
20230601,105500,24390639,704,704,704,704,56
20230601,105400,24351215,705,705,705,705,0
20230601,105300,24351215,705,705,706,705,6
20230601,105200,24346983,705,705,705,705,0
20230601,105100,24346983,705,705,705,705,2
20230601,105000,24345573,706,706,706,706,0
20230601,104900,24345573,706,706,706,706,0
20230601,104800,24345573,706,706,706,706,1
20230601,104700,24344867,706,706,706,706,2
20230601,104600,24343455,707,707,707,707,0
20230601,104500,24343455,707,707,707,707,0
20230601,104400,24343455,707,707,707,707,0
20230601,104300,24343455,707,707,707,707,0
20230601,104200,24343455,707,705,707,703,3158
20230601,104100,22122232,707,707,707,707,0
20230601,104000,22122232,707,707,707,707,0
20230601,103900,22122232,707,706,708,706,1339
20230601,103800,21176177,706,705,706,705,288
20230601,103700,20973028,706,706,706,706,0
20230601,103600,20973028,706,706,706,706,14
20230601,103500,20963144,706,706,706,706,1
20230601,103400,20962438,704,707,707,704,481
20230601,103300,20623811,703,705,705,703,1010
20230601,103200,19913597,707,707,707,707,0
20230601,103100,19913597,707,705,707,705,702
20230601,103000,19417723,704,704,704,704,1
20230601,102900,19417019,705,705,705,705,0
20230601,102800,19417019,705,705,705,705,0
20230601,102700,19417019,705,705,705,705,0
20230601,102600,19417019,705,705,705,705,0
20230601,102500,19417019,705,705,705,705,1
20230601,102400,19416314,705,703,705,703,681
20230601,102300,18937563,703,703,703,703,2552
20230601,102200,17143507,703,703,703,703,0
20230601,102100,17143507,703,703,703,703,0
20230601,102000,17143507,703,703,703,703,0
20230601,101900,17143507,703,702,703,702,427
20230601,101800,16843453,701,701,701,701,0
20230601,101700,16843453,701,701,701,701,2
20230601,101600,16842051,701,701,701,701,0
20230601,101500,16842051,701,701,701,701,0
20230601,101400,16842051,701,701,701,701,0
20230601,101300,16842051,701,701,701,701,0
20230601,101200,16842051,701,701,701,701,0
20230601,101100,16842051,701,701,701,701,0
20230601,101000,16842051,701,701,701,701,1
20230601,100900,16841350,701,701,701,701,97
20230601,100800,16773353,703,703,703,703,0
20230601,100700,16773353,703,703,703,703,0
20230601,100600,16773353,703,703,703,703,2
20230601,100500,16771947,701,701,701,701,200
20230601,100400,16631747,703,703,703,703,0
20230601,100300,16631747,703,703,703,703,0
20230601,100200,16631747,703,703,703,703,0
20230601,100100,16631747,703,703,703,703,5
20230601,100000,16628232,701,701,701,701,3
20230601,095900,16626129,701,701,701,701,2000
20230601,095800,15224129,701,701,701,701,400
20230601,095700,14943729,700,700,700,700,0
20230601,095600,14943729,700,700,700,700,317
20230601,095500,14721829,703,700,703,700,51
20230601,095400,14686123,700,700,700,700,0
20230601,095300,14686123,700,700,700,700,0
20230601,095200,14686123,700,700,700,700,0
20230601,095100,14686123,700,700,700,700,802
20230601,095000,14124723,700,700,700,700,0
20230601,094900,14124723,700,700,700,700,498
20230601,094800,13776123,700,700,700,700,1
20230601,094700,13775423,699,699,699,699,2
20230601,094600,13774025,700,700,700,700,1
20230601,094500,13773325,700,700,700,700,1
20230601,094400,13772625,697,698,698,697,700
20230601,094300,13284675,697,700,700,697,1549
20230601,094200,12201570,700,700,700,700,0
20230601,094100,12201570,700,700,700,700,232
20230601,094000,12039170,700,703,703,700,261
20230601,093900,11856458,703,703,703,703,5
20230601,093800,11852943,703,701,703,701,593
20230601,093700,11437246,702,703,703,702,501
20230601,093600,11085543,703,703,703,703,0
20230601,093500,11085543,703,703,703,703,4
20230601,093400,11082731,703,703,703,703,1
20230601,093300,11082028,703,703,703,703,0
20230601,093200,11082028,703,701,703,701,31
20230601,093100,11060275,702,702,703,702,4
20230601,093000,11057466,701,701,701,701,10
20230601,092900,11050456,701,701,701,701,0
20230601,092800,11050456,701,701,701,701,0
20230601,092700,11050456,701,701,701,701,0
20230601,092600,11050456,701,701,701,701,1
20230601,092500,11049755,700,700,700,700,0
20230601,092400,11049755,700,703,703,700,51
20230601,092300,11014052,700,700,700,700,8637
20230601,092200,4968152,700,700,700,700,1
20230601,092100,4967452,697,697,697,697,200
20230601,092000,4828052,700,700,700,700,54
20230601,091900,4790252,700,700,700,700,9
20230601,091800,4783952,700,700,700,700,1
20230601,091700,4783252,700,700,700,700,1
20230601,091600,4782552,700,700,700,700,0
20230601,091500,4782552,700,700,700,700,11
20230601,091400,4774852,700,700,700,700,1
20230601,091300,4774152,700,700,700,700,116
20230601,091200,4692952,700,700,700,700,1
20230601,091100,4692252,700,700,700,700,100
20230601,091000,4622252,700,700,700,700,1
20230601,090900,4621552,700,696,700,696,17
20230601,090800,4609716,700,700,700,700,8
20230601,090700,4604116,700,700,700,700,156
20230601,090600,4494916,700,700,700,700,0
20230601,090500,4494916,700,700,700,700,313
20230601,090400,4275816,700,700,700,700,1
20230601,090300,4275116,695,699,699,695,4551
20230601,090200,1110689,700,701,701,700,555
20230601,090100,722179,700,700,700,700,0
20230601,090000,722179,700,709,709,700,527