KissMeData/039980/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215500,119950658,923,923,923,923,576
20230601,215400,119950658,923,923,923,923,0
20230601,215300,119950658,923,923,923,923,0
20230601,215200,119950658,923,923,923,923,0
20230601,215100,119950658,923,923,923,923,0
20230601,215000,119950658,923,923,923,923,0
20230601,214900,119950658,923,923,923,923,0
20230601,214800,119950658,923,923,923,923,0
20230601,214700,119950658,923,923,923,923,0
20230601,214600,119950658,923,923,923,923,0
20230601,214500,119950658,923,923,923,923,0
20230601,214400,119950658,923,923,923,923,0
20230601,214300,119950658,923,923,923,923,0
20230601,214200,119950658,923,923,923,923,0
20230601,214100,119950658,923,923,923,923,0
20230601,214000,119950658,923,923,923,923,0
20230601,213900,119950658,923,923,923,923,0
20230601,213800,119950658,923,923,923,923,0
20230601,213700,119950658,923,923,923,923,0
20230601,213600,119950658,923,923,923,923,0
20230601,213500,119950658,923,923,923,923,0
20230601,213400,119950658,923,923,923,923,0
20230601,213300,119950658,923,923,923,923,0
20230601,213200,119950658,923,923,923,923,0
20230601,213100,119950658,923,923,923,923,0
20230601,213000,119950658,923,923,923,923,0
20230601,212900,119950658,923,923,923,923,0
20230601,212800,119950658,923,923,923,923,0
20230601,212700,119950658,923,923,923,923,0
20230601,212600,119950658,923,923,923,923,0
20230601,212500,119950658,923,923,923,923,576
20230601,212400,119950658,923,923,923,923,0
20230601,212300,119950658,923,923,923,923,0
20230601,212200,119950658,923,923,923,923,0
20230601,212100,119950658,923,923,923,923,0
20230601,212000,119950658,923,923,923,923,0
20230601,211900,119950658,923,923,923,923,0
20230601,211800,119950658,923,923,923,923,0
20230601,211700,119950658,923,923,923,923,0
20230601,211600,119950658,923,923,923,923,0
20230601,211500,119950658,923,923,923,923,0
20230601,211400,119950658,923,923,923,923,0
20230601,211300,119950658,923,923,923,923,0
20230601,211200,119950658,923,923,923,923,0
20230601,211100,119950658,923,923,923,923,0
20230601,211000,119950658,923,923,923,923,0
20230601,210900,119950658,923,923,923,923,0
20230601,210800,119950658,923,923,923,923,0
20230601,210700,119950658,923,923,923,923,0
20230601,210600,119950658,923,923,923,923,0
20230601,210500,119950658,923,923,923,923,0
20230601,210400,119950658,923,923,923,923,0
20230601,210300,119950658,923,923,923,923,0
20230601,210200,119950658,923,923,923,923,0
20230601,210100,119950658,923,923,923,923,0
20230601,210000,119950658,923,923,923,923,0
20230601,205900,119950658,923,923,923,923,0
20230601,205800,119950658,923,923,923,923,0
20230601,205700,119950658,923,923,923,923,0
20230601,205600,119950658,923,923,923,923,0
20230601,205500,119950658,923,923,923,923,576
20230601,205400,119950658,923,923,923,923,0
20230601,205300,119950658,923,923,923,923,0
20230601,205200,119950658,923,923,923,923,0
20230601,205100,119950658,923,923,923,923,0
20230601,205000,119950658,923,923,923,923,0
20230601,204900,119950658,923,923,923,923,0
20230601,204800,119950658,923,923,923,923,0
20230601,204700,119950658,923,923,923,923,0
20230601,204600,119950658,923,923,923,923,0
20230601,204500,119950658,923,923,923,923,0
20230601,204400,119950658,923,923,923,923,0
20230601,204300,119950658,923,923,923,923,0
20230601,204200,119950658,923,923,923,923,0
20230601,204100,119950658,923,923,923,923,0
20230601,204000,119950658,923,923,923,923,0
20230601,203900,119950658,923,923,923,923,0
20230601,203800,119950658,923,923,923,923,0
20230601,203700,119950658,923,923,923,923,0
20230601,203600,119950658,923,923,923,923,0
20230601,203500,119950658,923,923,923,923,0
20230601,203400,119950658,923,923,923,923,0
20230601,203300,119950658,923,923,923,923,0
20230601,203200,119950658,923,923,923,923,0
20230601,203100,119950658,923,923,923,923,0
20230601,203000,119950658,923,923,923,923,0
20230601,202900,119950658,923,923,923,923,0
20230601,202800,119950658,923,923,923,923,0
20230601,202700,119950658,923,923,923,923,0
20230601,202600,119950658,923,923,923,923,0
20230601,202500,119950658,923,923,923,923,576
20230601,202400,119950658,923,923,923,923,0
20230601,202300,119950658,923,923,923,923,0
20230601,202200,119950658,923,923,923,923,0
20230601,202100,119950658,923,923,923,923,0
20230601,202000,119950658,923,923,923,923,0
20230601,201900,119950658,923,923,923,923,0
20230601,201800,119950658,923,923,923,923,0
20230601,201700,119950658,923,923,923,923,0
20230601,201600,119950658,923,923,923,923,0
20230601,201500,119950658,923,923,923,923,0
20230601,201400,119950658,923,923,923,923,0
20230601,201300,119950658,923,923,923,923,0
20230601,201200,119950658,923,923,923,923,0
20230601,201100,119950658,923,923,923,923,0
20230601,201000,119950658,923,923,923,923,0
20230601,200900,119950658,923,923,923,923,0
20230601,200800,119950658,923,923,923,923,0
20230601,200700,119950658,923,923,923,923,0
20230601,200600,119950658,923,923,923,923,0
20230601,200500,119950658,923,923,923,923,0
20230601,200400,119950658,923,923,923,923,0
20230601,200300,119950658,923,923,923,923,0
20230601,200200,119950658,923,923,923,923,0
20230601,200100,119950658,923,923,923,923,0
20230601,200000,119950658,923,923,923,923,0
20230601,195900,119950658,923,923,923,923,0
20230601,195800,119950658,923,923,923,923,0
20230601,195700,119950658,923,923,923,923,0
20230601,195600,119950658,923,923,923,923,0
20230601,195500,119950658,923,923,923,923,576
20230601,195400,119950658,923,923,923,923,0
20230601,195300,119950658,923,923,923,923,0
20230601,195200,119950658,923,923,923,923,0
20230601,195100,119950658,923,923,923,923,0
20230601,195000,119950658,923,923,923,923,0
20230601,194900,119950658,923,923,923,923,0
20230601,194800,119950658,923,923,923,923,0
20230601,194700,119950658,923,923,923,923,0
20230601,194600,119950658,923,923,923,923,0
20230601,194500,119950658,923,923,923,923,0
20230601,194400,119950658,923,923,923,923,0
20230601,194300,119950658,923,923,923,923,0
20230601,194200,119950658,923,923,923,923,0
20230601,194100,119950658,923,923,923,923,0
20230601,194000,119950658,923,923,923,923,0
20230601,193900,119950658,923,923,923,923,0
20230601,193800,119950658,923,923,923,923,0
20230601,193700,119950658,923,923,923,923,0
20230601,193600,119950658,923,923,923,923,0
20230601,193500,119950658,923,923,923,923,0
20230601,193400,119950658,923,923,923,923,0
20230601,193300,119950658,923,923,923,923,0
20230601,193200,119950658,923,923,923,923,0
20230601,193100,119950658,923,923,923,923,0
20230601,193000,119950658,923,923,923,923,0
20230601,192900,119950658,923,923,923,923,0
20230601,192800,119950658,923,923,923,923,0
20230601,192700,119950658,923,923,923,923,0
20230601,192600,119950658,923,923,923,923,0
20230601,192500,119950658,923,923,923,923,576
20230601,192400,119950658,923,923,923,923,0
20230601,192300,119950658,923,923,923,923,0
20230601,192200,119950658,923,923,923,923,0
20230601,192100,119950658,923,923,923,923,0
20230601,192000,119950658,923,923,923,923,0
20230601,191900,119950658,923,923,923,923,0
20230601,191800,119950658,923,923,923,923,0
20230601,191700,119950658,923,923,923,923,0
20230601,191600,119950658,923,923,923,923,0
20230601,191500,119950658,923,923,923,923,0
20230601,191400,119950658,923,923,923,923,0
20230601,191300,119950658,923,923,923,923,0
20230601,191200,119950658,923,923,923,923,0
20230601,191100,119950658,923,923,923,923,0
20230601,191000,119950658,923,923,923,923,0
20230601,190900,119950658,923,923,923,923,0
20230601,190800,119950658,923,923,923,923,0
20230601,190700,119950658,923,923,923,923,0
20230601,190600,119950658,923,923,923,923,0
20230601,190500,119950658,923,923,923,923,0
20230601,190400,119950658,923,923,923,923,0
20230601,190300,119950658,923,923,923,923,0
20230601,190200,119950658,923,923,923,923,0
20230601,190100,119950658,923,923,923,923,0
20230601,190000,119950658,923,923,923,923,0
20230601,185900,119950658,923,923,923,923,0
20230601,185800,119950658,923,923,923,923,0
20230601,185700,119950658,923,923,923,923,0
20230601,185600,119950658,923,923,923,923,0
20230601,185500,119950658,923,923,923,923,576
20230601,185400,119950658,923,923,923,923,0
20230601,185300,119950658,923,923,923,923,0
20230601,185200,119950658,923,923,923,923,0
20230601,185100,119950658,923,923,923,923,0
20230601,185000,119950658,923,923,923,923,0
20230601,184900,119950658,923,923,923,923,0
20230601,184800,119950658,923,923,923,923,0
20230601,184700,119950658,923,923,923,923,0
20230601,184600,119950658,923,923,923,923,0
20230601,184500,119950658,923,923,923,923,0
20230601,184400,119950658,923,923,923,923,0
20230601,184300,119950658,923,923,923,923,0
20230601,184200,119950658,923,923,923,923,0
20230601,184100,119950658,923,923,923,923,0
20230601,184000,119950658,923,923,923,923,0
20230601,183900,119950658,923,923,923,923,0
20230601,183800,119950658,923,923,923,923,0
20230601,183700,119950658,923,923,923,923,0
20230601,183600,119950658,923,923,923,923,0
20230601,183500,119950658,923,923,923,923,0
20230601,183400,119950658,923,923,923,923,0
20230601,183300,119950658,923,923,923,923,0
20230601,183200,119950658,923,923,923,923,0
20230601,183100,119950658,923,923,923,923,0
20230601,183000,119950658,923,923,923,923,0
20230601,182900,119950658,923,923,923,923,0
20230601,182800,119950658,923,923,923,923,0
20230601,182700,119950658,923,923,923,923,0
20230601,182600,119950658,923,923,923,923,0
20230601,182500,119950658,923,923,923,923,576
20230601,182400,119950658,923,923,923,923,0
20230601,182300,119950658,923,923,923,923,0
20230601,182200,119950658,923,923,923,923,0
20230601,182100,119950658,923,923,923,923,0
20230601,182000,119950658,923,923,923,923,0
20230601,181900,119950658,923,923,923,923,0
20230601,181800,119950658,923,923,923,923,0
20230601,181700,119950658,923,923,923,923,0
20230601,181600,119950658,923,923,923,923,0
20230601,181500,119950658,923,923,923,923,0
20230601,181400,119950658,923,923,923,923,0
20230601,181300,119950658,923,923,923,923,0
20230601,181200,119950658,923,923,923,923,0
20230601,181100,119950658,923,923,923,923,0
20230601,181000,119950658,923,923,923,923,0
20230601,180900,119950658,923,923,923,923,0
20230601,180800,119950658,923,923,923,923,0
20230601,180700,119950658,923,923,923,923,0
20230601,180600,119950658,923,923,923,923,0
20230601,180500,119950658,923,923,923,923,0
20230601,180400,119950658,923,923,923,923,0
20230601,180300,119950658,923,923,923,923,0
20230601,180200,119950658,923,923,923,923,0
20230601,180100,119950658,923,923,923,923,0
20230601,180000,119950658,923,923,923,923,0
20230601,175900,119950658,923,923,923,923,0
20230601,175800,119950658,923,923,923,923,0
20230601,175700,119950658,923,923,923,923,0
20230601,175600,119950658,923,923,923,923,0
20230601,175500,119950658,923,923,923,923,576
20230601,175400,119950658,923,923,923,923,0
20230601,175300,119950658,923,923,923,923,0
20230601,175200,119950658,923,923,923,923,0
20230601,175100,119950658,923,923,923,923,0
20230601,175000,119950658,923,923,923,923,0
20230601,174900,119950658,923,923,923,923,0
20230601,174800,119950658,923,923,923,923,0
20230601,174700,119950658,923,923,923,923,0
20230601,174600,119950658,923,923,923,923,0
20230601,174500,119950658,923,923,923,923,0
20230601,174400,119950658,923,923,923,923,0
20230601,174300,119950658,923,923,923,923,0
20230601,174200,119950658,923,923,923,923,0
20230601,174100,119950658,923,923,923,923,0
20230601,174000,119950658,923,923,923,923,0
20230601,173900,119950658,923,923,923,923,0
20230601,173800,119950658,923,923,923,923,0
20230601,173700,119950658,923,923,923,923,0
20230601,173600,119950658,923,923,923,923,0
20230601,173500,119950658,923,923,923,923,0
20230601,173400,119950658,923,923,923,923,0
20230601,173300,119950658,923,923,923,923,0
20230601,173200,119950658,923,923,923,923,0
20230601,173100,119950658,923,923,923,923,0
20230601,173000,119950658,923,923,923,923,0
20230601,172900,119950658,923,923,923,923,0
20230601,172800,119950658,923,923,923,923,0
20230601,172700,119950658,923,923,923,923,0
20230601,172600,119950658,923,923,923,923,0
20230601,172500,119950658,923,923,923,923,576
20230601,172400,119950658,923,923,923,923,0
20230601,172300,119950658,923,923,923,923,0
20230601,172200,119950658,923,923,923,923,0
20230601,172100,119950658,923,923,923,923,0
20230601,172000,119950658,923,923,923,923,0
20230601,171900,119950658,923,923,923,923,0
20230601,171800,119950658,923,923,923,923,0
20230601,171700,119950658,923,923,923,923,0
20230601,171600,119950658,923,923,923,923,0
20230601,171500,119950658,923,923,923,923,0
20230601,171400,119950658,923,923,923,923,0
20230601,171300,119950658,923,923,923,923,0
20230601,171200,119950658,923,923,923,923,0
20230601,171100,119950658,923,923,923,923,0
20230601,171000,119950658,923,923,923,923,0
20230601,170900,119950658,923,923,923,923,0
20230601,170800,119950658,923,923,923,923,0
20230601,170700,119950658,923,923,923,923,0
20230601,170600,119950658,923,923,923,923,0
20230601,170500,119950658,923,923,923,923,0
20230601,170400,119950658,923,923,923,923,0
20230601,170300,119950658,923,923,923,923,0
20230601,170200,119950658,923,923,923,923,0
20230601,170100,119950658,923,923,923,923,0
20230601,170000,119950658,923,923,923,923,0
20230601,165900,119950658,923,923,923,923,0
20230601,165800,119950658,923,923,923,923,0
20230601,165700,119950658,923,923,923,923,0
20230601,165600,119950658,923,923,923,923,0
20230601,165500,119950658,923,923,923,923,576
20230601,165400,119950658,923,923,923,923,0
20230601,165300,119950658,923,923,923,923,0
20230601,165200,119950658,923,923,923,923,0
20230601,165100,119950658,923,923,923,923,0
20230601,165000,119950658,923,923,923,923,0
20230601,164900,119950658,923,923,923,923,0
20230601,164800,119950658,923,923,923,923,0
20230601,164700,119950658,923,923,923,923,0
20230601,164600,119950658,923,923,923,923,0
20230601,164500,119950658,923,923,923,923,0
20230601,164400,119950658,923,923,923,923,0
20230601,164300,119950658,923,923,923,923,0
20230601,164200,119950658,923,923,923,923,0
20230601,164100,119950658,923,923,923,923,0
20230601,164000,119950658,923,923,923,923,0
20230601,163900,119950658,923,923,923,923,0
20230601,163800,119950658,923,923,923,923,0
20230601,163700,119950658,923,923,923,923,0
20230601,163600,119950658,923,923,923,923,0
20230601,163500,119950658,923,923,923,923,0
20230601,163400,119950658,923,923,923,923,0
20230601,163300,119950658,923,923,923,923,0
20230601,163200,119950658,923,923,923,923,0
20230601,163100,119950658,923,923,923,923,0
20230601,163000,119950658,923,923,923,923,0
20230601,162900,119950658,923,923,923,923,0
20230601,162800,119950658,923,923,923,923,0
20230601,162700,119950658,923,923,923,923,0
20230601,162600,119950658,923,923,923,923,0
20230601,162500,119950658,923,923,923,923,576
20230601,162400,119950658,923,923,923,923,0
20230601,162300,119950658,923,923,923,923,0
20230601,162200,119950658,923,923,923,923,0
20230601,162100,119950658,923,923,923,923,0
20230601,162000,119950658,923,923,923,923,0
20230601,161900,119950658,923,923,923,923,0
20230601,161800,119950658,923,923,923,923,0
20230601,161700,119950658,923,923,923,923,0
20230601,161600,119950658,923,923,923,923,0
20230601,161500,119950658,923,923,923,923,0
20230601,161400,119950658,923,923,923,923,0
20230601,161300,119950658,923,923,923,923,0
20230601,161200,119950658,923,923,923,923,0
20230601,161100,119950658,923,923,923,923,0
20230601,161000,119950658,923,923,923,923,0
20230601,160900,119950658,923,923,923,923,0
20230601,160800,119950658,923,923,923,923,0
20230601,160700,119950658,923,923,923,923,0
20230601,160600,119950658,923,923,923,923,0
20230601,160500,119950658,923,923,923,923,0
20230601,160400,119950658,923,923,923,923,0
20230601,160300,119950658,923,923,923,923,0
20230601,160200,119950658,923,923,923,923,0
20230601,160100,119950658,923,923,923,923,0
20230601,160000,119950658,923,923,923,923,0
20230601,155900,119950658,923,923,923,923,0
20230601,155800,119950658,923,923,923,923,0
20230601,155700,119950658,923,923,923,923,0
20230601,155600,119950658,923,923,923,923,0
20230601,155500,119950658,923,923,923,923,576
20230601,155400,119950658,923,923,923,923,0
20230601,155300,119950658,923,923,923,923,0
20230601,155200,119950658,923,923,923,923,0
20230601,155100,119950658,923,923,923,923,0
20230601,155000,119950658,923,923,923,923,0
20230601,154900,119950658,923,923,923,923,0
20230601,154800,119950658,923,923,923,923,0
20230601,154700,119950658,923,923,923,923,0
20230601,154600,119950658,923,923,923,923,0
20230601,154500,119950658,923,923,923,923,0
20230601,154400,119950658,923,923,923,923,0
20230601,154300,119950658,923,923,923,923,0
20230601,154200,119950658,923,923,923,923,0
20230601,154100,119950658,923,923,923,923,0
20230601,154000,119950658,923,923,923,923,0
20230601,153900,119950658,923,923,923,923,0
20230601,153800,119950658,923,923,923,923,0
20230601,153700,119950658,923,923,923,923,0
20230601,153600,119950658,923,923,923,923,0
20230601,153500,119950658,923,923,923,923,0
20230601,153400,119950658,923,923,923,923,0
20230601,153300,119950658,923,923,923,923,0
20230601,153200,119950658,923,923,923,923,0
20230601,153100,119950658,923,923,923,923,0
20230601,153000,119950658,923,923,923,923,576
20230601,152900,119419010,925,925,925,925,0
20230601,152800,119419010,925,925,925,925,0
20230601,152700,119419010,925,925,925,925,0
20230601,152600,119419010,925,925,925,925,0
20230601,152500,119419010,925,925,925,925,0
20230601,152400,119419010,925,925,925,925,0
20230601,152300,119419010,925,925,925,925,0
20230601,152200,119419010,925,925,925,925,0
20230601,152100,119419010,925,925,925,925,0
20230601,152000,119419010,925,925,925,925,0
20230601,151900,119419010,925,925,925,925,0
20230601,151800,119419010,925,922,925,922,2548
20230601,151700,117069385,922,922,922,922,146
20230601,151600,116934773,925,925,925,925,0
20230601,151500,116934773,925,925,925,925,17
20230601,151400,116919048,925,923,925,923,3332
20230601,151300,113840797,922,920,922,920,1216
20230601,151200,112720025,920,920,920,920,326
20230601,151100,112420105,920,920,920,920,22
20230601,151000,112399865,920,920,920,920,22
20230601,150900,112379625,920,919,920,919,415
20230601,150800,111998233,919,919,919,919,6
20230601,150700,111992719,919,919,919,919,1
20230601,150600,111991800,919,919,919,919,1
20230601,150500,111990881,919,919,919,919,84
20230601,150400,111913685,920,920,920,917,145
20230601,150300,111780324,917,917,917,917,5
20230601,150200,111775739,920,920,920,920,344
20230601,150100,111459259,920,921,921,920,105
20230601,150000,111362654,921,918,921,918,9557
20230601,145900,102570567,918,918,918,918,0
20230601,145800,102570567,918,918,918,918,1
20230601,145700,102569649,917,917,917,917,134
20230601,145600,102446771,918,918,918,918,0
20230601,145500,102446771,918,918,918,918,0
20230601,145400,102446771,918,918,918,918,0
20230601,145300,102446771,918,918,918,918,567
20230601,145200,101926265,918,918,918,918,0
20230601,145100,101926265,918,919,919,918,659
20230601,145000,101321168,919,919,919,919,31
20230601,144900,101292679,919,919,919,919,0
20230601,144800,101292679,919,919,919,919,0
20230601,144700,101292679,919,919,919,919,0
20230601,144600,101292679,919,919,919,919,134
20230601,144500,101169533,919,919,919,919,0
20230601,144400,101169533,919,919,919,919,0
20230601,144300,101169533,919,916,919,915,567
20230601,144200,100650511,919,917,919,917,260
20230601,144100,100411839,919,919,919,919,306
20230601,144000,100130625,919,919,919,919,0
20230601,143900,100130625,919,919,919,919,186
20230601,143800,99959691,919,919,919,919,212
20230601,143700,99764863,919,919,919,919,521
20230601,143600,99286064,919,913,919,913,97
20230601,143500,99197449,919,919,919,919,146
20230601,143400,99063275,919,919,919,919,1
20230601,143300,99062356,913,913,913,913,301
20230601,143200,98787543,913,913,913,913,0
20230601,143100,98787543,913,919,919,913,31
20230601,143000,98759233,913,915,916,913,875
20230601,142900,97958629,914,914,915,914,23
20230601,142800,97937590,919,914,919,913,106
20230601,142700,97840252,913,917,918,913,396
20230601,142600,97477313,918,918,918,918,0
20230601,142500,97477313,918,918,918,918,0
20230601,142400,97477313,918,918,918,918,54
20230601,142300,97427741,917,917,917,917,219
20230601,142200,97226918,917,918,918,917,381
20230601,142100,96877432,919,918,919,918,256
20230601,142000,96642243,918,918,918,918,192
20230601,141900,96465987,919,919,919,919,204
20230601,141800,96278511,919,917,919,917,253
20230601,141700,96046072,917,917,917,917,71
20230601,141600,95980965,918,916,918,916,296
20230601,141500,95709351,916,915,916,915,671
20230601,141400,95095134,916,915,916,914,1760
20230601,141300,93485474,918,918,918,918,0
20230601,141200,93485474,918,918,918,918,0
20230601,141100,93485474,918,918,918,918,1
20230601,141000,93484556,915,915,915,915,835
20230601,140900,92720531,915,918,918,915,164
20230601,140800,92570261,919,919,919,919,0
20230601,140700,92570261,919,919,919,919,0
20230601,140600,92570261,919,919,919,919,135
20230601,140500,92446196,919,919,919,919,35
20230601,140400,92414031,919,919,919,919,0
20230601,140300,92414031,919,919,919,919,11
20230601,140200,92403922,919,919,919,919,177
20230601,140100,92241259,920,919,920,919,384
20230601,140000,91888045,919,920,920,919,570
20230601,135900,91364079,920,919,920,919,141
20230601,135800,91234360,919,920,920,919,735
20230601,135700,90558660,920,920,920,920,149
20230601,135600,90421580,920,920,920,920,454
20230601,135500,90003900,920,919,920,919,161
20230601,135400,89855781,919,919,919,919,164
20230601,135300,89705065,919,919,919,919,269
20230601,135200,89457854,919,919,919,919,1
20230601,135100,89456935,918,918,918,918,5
20230601,135000,89452345,918,919,919,918,144
20230601,134900,89320015,920,920,920,920,0
20230601,134800,89320015,920,920,920,920,0
20230601,134700,89320015,920,920,920,920,0
20230601,134600,89320015,920,919,920,919,814
20230601,134500,88571265,920,920,920,920,0
20230601,134400,88571265,920,920,920,920,0
20230601,134300,88571265,920,920,920,920,0
20230601,134200,88571265,920,920,920,920,139
20230601,134100,88443385,919,919,919,919,50
20230601,134000,88397435,920,920,920,920,143
20230601,133900,88265875,920,920,920,920,364
20230601,133800,87930995,920,920,920,920,150
20230601,133700,87792995,920,920,920,920,154
20230601,133600,87651315,920,920,920,920,158
20230601,133500,87505955,920,919,920,919,163
20230601,133400,87355996,919,919,919,919,1
20230601,133300,87355077,919,919,920,919,839
20230601,133200,86583888,919,919,919,919,0
20230601,133100,86583888,919,919,919,919,140
20230601,133000,86455228,919,919,919,919,147
20230601,132900,86320135,920,919,920,919,91
20230601,132800,86236416,920,920,920,920,0
20230601,132700,86236416,920,920,920,920,0
20230601,132600,86236416,920,920,920,920,1
20230601,132500,86235496,919,919,919,919,0
20230601,132400,86235496,919,919,919,919,0
20230601,132300,86235496,919,919,919,919,25
20230601,132200,86212521,919,919,919,919,0
20230601,132100,86212521,919,919,919,919,109
20230601,132000,86112350,919,919,919,919,9
20230601,131900,86104079,920,920,920,920,0
20230601,131800,86104079,920,920,920,920,10
20230601,131700,86094879,920,920,920,920,0
20230601,131600,86094879,920,919,920,919,175
20230601,131500,85933920,919,919,919,919,88
20230601,131400,85853048,918,918,918,918,30
20230601,131300,85825508,920,920,920,920,140
20230601,131200,85696708,919,919,920,919,290
20230601,131100,85430055,920,920,920,920,646
20230601,131000,84835735,919,920,920,919,150
20230601,130900,84697736,920,920,920,920,152
20230601,130800,84557896,920,920,920,920,1155
20230601,130700,83495296,920,920,920,920,158
20230601,130600,83349936,919,920,920,919,163
20230601,130500,83199977,920,920,920,920,165
20230601,130400,83048177,920,918,920,918,1842
20230601,130300,81354645,918,918,918,918,452
20230601,130200,80939709,919,919,919,919,0
20230601,130100,80939709,919,917,919,917,901
20230601,130000,80113490,919,918,919,918,111
20230601,125900,80011591,919,919,919,919,0
20230601,125800,80011591,919,919,919,919,0
20230601,125700,80011591,919,919,919,919,0
20230601,125600,80011591,919,919,919,919,0
20230601,125500,80011591,919,919,919,919,10
20230601,125400,80002401,917,917,917,917,761
20230601,125300,79304564,919,919,919,919,1648
20230601,125200,77790052,920,919,920,919,626
20230601,125100,77214540,919,919,919,919,151
20230601,125000,77075771,919,919,919,919,154
20230601,124900,76934245,919,919,919,919,157
20230601,124800,76789962,919,919,919,919,159
20230601,124700,76643841,919,919,919,919,162
20230601,124600,76494963,919,919,919,919,165
20230601,124500,76343328,919,919,919,919,168
20230601,124400,76188936,919,919,919,919,149
20230601,124300,76052005,919,919,919,919,0
20230601,124200,76052005,919,919,919,919,0
20230601,124100,76052005,919,919,919,919,1
20230601,124000,76051086,913,913,913,913,1
20230601,123900,76050173,920,915,920,913,3200
20230601,123800,73108906,920,920,920,920,0
20230601,123700,73108906,920,920,920,920,0
20230601,123600,73108906,920,920,920,920,0
20230601,123500,73108906,920,919,920,918,1306
20230601,123400,71907395,919,919,919,919,55
20230601,123300,71856850,919,919,919,919,1
20230601,123200,71855931,920,920,920,920,0
20230601,123100,71855931,920,919,920,919,10
20230601,123000,71846732,919,920,920,919,13
20230601,122900,71834773,920,919,920,919,481
20230601,122800,71392254,920,919,920,919,2
20230601,122700,71390415,920,919,920,919,9
20230601,122600,71382143,919,919,919,919,0
20230601,122500,71382143,919,919,919,919,1
20230601,122400,71381224,918,917,918,914,801
20230601,122300,70648295,920,919,920,919,2
20230601,122200,70646456,920,920,920,920,0
20230601,122100,70646456,920,920,920,920,0
20230601,122000,70646456,920,920,920,920,0
20230601,121900,70646456,920,920,920,920,0
20230601,121800,70646456,920,920,920,920,1
20230601,121700,70645536,920,920,920,920,0
20230601,121600,70645536,920,920,920,920,0
20230601,121500,70645536,920,920,920,920,137
20230601,121400,70519496,920,920,920,920,139
20230601,121300,70391616,920,920,920,920,141
20230601,121200,70261896,920,920,920,920,128
20230601,121100,70144136,920,920,920,915,13002
20230601,121000,58246653,919,919,919,919,0
20230601,120900,58246653,919,919,919,919,17
20230601,120800,58231030,920,920,920,919,7
20230601,120700,58224594,919,919,920,919,118
20230601,120600,58116151,920,920,920,920,1
20230601,120500,58115231,920,919,920,918,364
20230601,120400,57780955,920,920,920,920,0
20230601,120300,57780955,920,920,920,920,0
20230601,120200,57780955,920,920,920,920,0
20230601,120100,57780955,920,920,920,920,1
20230601,120000,57780035,920,920,920,920,0
20230601,115900,57780035,920,920,920,920,0
20230601,115800,57780035,920,920,920,920,0
20230601,115700,57780035,920,920,920,920,0
20230601,115600,57780035,920,920,920,920,0
20230601,115500,57780035,920,918,920,915,391
20230601,115400,57421829,920,920,920,920,0
20230601,115300,57421829,920,920,920,920,92
20230601,115200,57337189,922,922,922,922,4
20230601,115100,57333501,921,922,922,920,556
20230601,115000,56820935,922,921,922,921,203
20230601,114900,56633770,922,917,922,913,3111
20230601,114800,53791849,921,919,922,917,2298
20230601,114700,51678170,922,922,922,922,1
20230601,114600,51677248,922,922,922,922,0
20230601,114500,51677248,922,922,922,922,0
20230601,114400,51677248,922,922,922,922,3
20230601,114300,51674482,922,922,922,922,6
20230601,114200,51668950,923,923,924,922,643
20230601,114100,51075512,924,920,924,920,6956
20230601,114000,44657090,921,921,921,921,0
20230601,113900,44657090,921,921,922,921,3
20230601,113800,44654326,922,918,924,918,5279
20230601,113700,39796599,920,920,920,920,55
20230601,113600,39745999,921,921,921,921,0
20230601,113500,39745999,921,921,921,921,0
20230601,113400,39745999,921,921,921,921,0
20230601,113300,39745999,921,921,921,921,0
20230601,113200,39745999,921,921,921,921,0
20230601,113100,39745999,921,921,921,921,0
20230601,113000,39745999,921,921,921,921,6
20230601,112900,39740473,923,919,923,919,152
20230601,112800,39600520,916,917,920,916,9
20230601,112700,39592271,920,917,920,916,8007
20230601,112600,32233522,916,917,918,915,71
20230601,112500,32168484,918,917,918,917,5
20230601,112400,32163897,918,918,918,917,3
20230601,112300,32161144,916,916,917,916,817
20230601,112200,31412765,917,918,918,917,338
20230601,112100,31102818,918,918,919,918,1639
20230601,112000,29598214,918,918,918,918,3
20230601,111900,29595460,919,916,920,916,2205
20230601,111800,27569169,919,919,919,919,0
20230601,111700,27569169,919,917,920,917,1558
20230601,111600,26138396,917,917,917,917,0
20230601,111500,26138396,917,917,917,917,1
20230601,111400,26137479,917,917,917,917,0
20230601,111300,26137479,917,916,917,916,1988
20230601,111200,24316466,916,915,916,915,1043
20230601,111100,23362117,915,914,915,914,101
20230601,111000,23269802,914,915,915,914,21
20230601,110900,23250607,914,916,916,914,135
20230601,110800,23127186,916,916,916,916,41
20230601,110700,23089630,917,915,917,914,2150
20230601,110600,21119587,915,914,915,913,1402
20230601,110500,19838109,914,913,914,913,68
20230601,110400,19776023,914,914,914,914,0
20230601,110300,19776023,914,913,914,912,1031
20230601,110200,18835212,914,914,914,914,0
20230601,110100,18835212,914,914,914,914,15
20230601,110000,18821502,914,914,914,914,0
20230601,105900,18821502,914,913,914,913,104
20230601,105800,18726549,913,913,913,913,0
20230601,105700,18726549,913,913,913,913,0
20230601,105600,18726549,913,912,913,912,29
20230601,105500,18700100,912,912,912,912,0
20230601,105400,18700100,912,912,912,912,0
20230601,105300,18700100,912,912,912,912,0
20230601,105200,18700100,912,911,912,911,103
20230601,105100,18606166,912,912,912,912,134
20230601,105000,18483958,912,912,912,912,0
20230601,104900,18483958,912,911,912,911,5
20230601,104800,18479402,911,911,911,911,28
20230601,104700,18453894,911,911,911,911,0
20230601,104600,18453894,911,911,911,911,0
20230601,104500,18453894,911,911,911,911,0
20230601,104400,18453894,911,911,911,911,800
20230601,104300,17725094,911,911,911,911,45
20230601,104200,17684099,911,911,911,911,102
20230601,104100,17591177,911,911,911,911,0
20230601,104000,17591177,911,911,911,911,0
20230601,103900,17591177,911,911,911,911,0
20230601,103800,17591177,911,911,911,911,0
20230601,103700,17591177,911,911,911,911,0
20230601,103600,17591177,911,910,911,910,172
20230601,103500,17434519,911,910,911,910,144
20230601,103400,17303357,911,911,911,911,0
20230601,103300,17303357,911,911,911,911,0
20230601,103200,17303357,911,911,911,911,0
20230601,103100,17303357,911,910,911,910,288
20230601,103000,17041143,910,910,910,910,0
20230601,102900,17041143,910,910,910,910,0
20230601,102800,17041143,910,910,910,910,0
20230601,102700,17041143,910,910,910,910,0
20230601,102600,17041143,910,910,910,910,134
20230601,102500,16919203,909,909,909,909,0
20230601,102400,16919203,909,909,909,909,0
20230601,102300,16919203,909,909,909,909,69
20230601,102200,16856482,909,909,909,909,1000
20230601,102100,15947482,909,909,909,909,64
20230601,102000,15889306,909,909,909,909,0
20230601,101900,15889306,909,909,909,909,286
20230601,101800,15629332,909,909,909,909,1
20230601,101700,15628423,909,909,909,909,0
20230601,101600,15628423,909,909,909,909,14
20230601,101500,15615697,909,910,910,909,288
20230601,101400,15353635,909,909,909,909,250
20230601,101300,15126385,910,910,910,910,59
20230601,101200,15072695,910,910,910,910,0
20230601,101100,15072695,910,909,910,909,3930
20230601,101000,11496425,909,909,909,909,1208
20230601,100900,10398353,909,909,909,909,44
20230601,100800,10358357,909,909,909,909,2756
20230601,100700,7853153,907,907,907,907,70
20230601,100600,7789663,908,908,908,908,2397
20230601,100500,5613187,908,908,908,908,3
20230601,100400,5610463,909,909,909,909,79
20230601,100300,5538652,909,909,909,909,323
20230601,100200,5245045,909,909,909,909,0
20230601,100100,5245045,909,909,909,909,0
20230601,100000,5245045,909,909,909,909,35
20230601,095900,5213230,909,909,909,909,600
20230601,095800,4667830,909,909,909,909,82
20230601,095700,4593292,910,910,910,910,83
20230601,095600,4517762,909,909,909,909,3
20230601,095500,4515035,909,909,909,909,5
20230601,095400,4510490,909,909,909,909,5
20230601,095300,4505945,907,910,910,907,84
20230601,095200,4429508,909,909,909,909,1
20230601,095100,4428599,909,909,909,909,4
20230601,095000,4424963,909,908,909,908,44
20230601,094900,4385010,908,908,908,908,42
20230601,094800,4346874,906,906,906,906,1142
20230601,094700,3312222,905,905,905,905,0
20230601,094600,3312222,905,905,905,905,14
20230601,094500,3299552,906,907,907,906,387
20230601,094400,2948807,908,908,908,908,3
20230601,094300,2946083,908,908,908,908,19
20230601,094200,2928831,907,907,907,907,5
20230601,094100,2924296,908,909,909,908,137
20230601,094000,2799897,910,909,910,909,12
20230601,093900,2788984,910,910,910,910,0
20230601,093800,2788984,910,910,910,910,79
20230601,093700,2717094,909,909,909,909,101
20230601,093600,2625285,909,909,909,909,113
20230601,093500,2522568,909,909,909,909,86
20230601,093400,2444394,908,908,909,908,88
20230601,093300,2364408,909,909,909,907,152
20230601,093200,2226259,909,909,909,908,87
20230601,093100,2147177,908,909,909,908,90
20230601,093000,2065374,909,909,909,909,83
20230601,092900,1989927,909,909,909,909,79
20230601,092800,1918116,908,908,909,908,3
20230601,092700,1915391,909,909,909,909,0
20230601,092600,1915391,909,909,909,909,100
20230601,092500,1824491,909,909,909,909,10
20230601,092400,1815401,909,909,909,909,10
20230601,092300,1806311,909,906,909,906,47
20230601,092200,1763726,906,906,906,906,0
20230601,092100,1763726,906,905,906,905,376
20230601,092000,1423445,905,905,905,905,3
20230601,091900,1420730,905,905,905,905,0
20230601,091800,1420730,905,905,905,905,278
20230601,091700,1169140,905,906,906,905,200
20230601,091600,987964,907,907,907,907,1
20230601,091500,987057,907,907,907,907,0
20230601,091400,987057,907,907,907,907,3
20230601,091300,984336,906,907,907,906,405
20230601,091200,617401,907,908,908,907,120
20230601,091100,508451,907,907,907,907,0
20230601,091000,508451,907,907,907,907,55
20230601,090900,458566,907,906,907,906,60
20230601,090800,404201,906,906,906,906,0
20230601,090700,404201,906,904,906,904,257
20230601,090600,171863,904,904,904,904,5
20230601,090500,167343,906,906,906,906,0
20230601,090400,167343,906,906,906,906,0
20230601,090300,167343,906,906,906,906,3
20230601,090200,164625,906,906,906,906,0
20230601,090100,164625,906,906,906,906,10
20230601,090000,155565,909,910,910,909,171