KissMeData/043340/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213500,75903714,902,902,902,902,857
20230601,213400,75903714,902,902,902,902,0
20230601,213300,75903714,902,902,902,902,0
20230601,213200,75903714,902,902,902,902,0
20230601,213100,75903714,902,902,902,902,0
20230601,213000,75903714,902,902,902,902,0
20230601,212900,75903714,902,902,902,902,0
20230601,212800,75903714,902,902,902,902,0
20230601,212700,75903714,902,902,902,902,0
20230601,212600,75903714,902,902,902,902,0
20230601,212500,75903714,902,902,902,902,0
20230601,212400,75903714,902,902,902,902,0
20230601,212300,75903714,902,902,902,902,0
20230601,212200,75903714,902,902,902,902,0
20230601,212100,75903714,902,902,902,902,0
20230601,212000,75903714,902,902,902,902,0
20230601,211900,75903714,902,902,902,902,0
20230601,211800,75903714,902,902,902,902,0
20230601,211700,75903714,902,902,902,902,0
20230601,211600,75903714,902,902,902,902,0
20230601,211500,75903714,902,902,902,902,0
20230601,211400,75903714,902,902,902,902,0
20230601,211300,75903714,902,902,902,902,0
20230601,211200,75903714,902,902,902,902,0
20230601,211100,75903714,902,902,902,902,0
20230601,211000,75903714,902,902,902,902,0
20230601,210900,75903714,902,902,902,902,0
20230601,210800,75903714,902,902,902,902,0
20230601,210700,75903714,902,902,902,902,0
20230601,210600,75903714,902,902,902,902,0
20230601,210500,75903714,902,902,902,902,857
20230601,210400,75903714,902,902,902,902,0
20230601,210300,75903714,902,902,902,902,0
20230601,210200,75903714,902,902,902,902,0
20230601,210100,75903714,902,902,902,902,0
20230601,210000,75903714,902,902,902,902,0
20230601,205900,75903714,902,902,902,902,0
20230601,205800,75903714,902,902,902,902,0
20230601,205700,75903714,902,902,902,902,0
20230601,205600,75903714,902,902,902,902,0
20230601,205500,75903714,902,902,902,902,0
20230601,205400,75903714,902,902,902,902,0
20230601,205300,75903714,902,902,902,902,0
20230601,205200,75903714,902,902,902,902,0
20230601,205100,75903714,902,902,902,902,0
20230601,205000,75903714,902,902,902,902,0
20230601,204900,75903714,902,902,902,902,0
20230601,204800,75903714,902,902,902,902,0
20230601,204700,75903714,902,902,902,902,0
20230601,204600,75903714,902,902,902,902,0
20230601,204500,75903714,902,902,902,902,0
20230601,204400,75903714,902,902,902,902,0
20230601,204300,75903714,902,902,902,902,0
20230601,204200,75903714,902,902,902,902,0
20230601,204100,75903714,902,902,902,902,0
20230601,204000,75903714,902,902,902,902,0
20230601,203900,75903714,902,902,902,902,0
20230601,203800,75903714,902,902,902,902,0
20230601,203700,75903714,902,902,902,902,0
20230601,203600,75903714,902,902,902,902,0
20230601,203500,75903714,902,902,902,902,857
20230601,203400,75903714,902,902,902,902,0
20230601,203300,75903714,902,902,902,902,0
20230601,203200,75903714,902,902,902,902,0
20230601,203100,75903714,902,902,902,902,0
20230601,203000,75903714,902,902,902,902,0
20230601,202900,75903714,902,902,902,902,0
20230601,202800,75903714,902,902,902,902,0
20230601,202700,75903714,902,902,902,902,0
20230601,202600,75903714,902,902,902,902,0
20230601,202500,75903714,902,902,902,902,0
20230601,202400,75903714,902,902,902,902,0
20230601,202300,75903714,902,902,902,902,0
20230601,202200,75903714,902,902,902,902,0
20230601,202100,75903714,902,902,902,902,0
20230601,202000,75903714,902,902,902,902,0
20230601,201900,75903714,902,902,902,902,0
20230601,201800,75903714,902,902,902,902,0
20230601,201700,75903714,902,902,902,902,0
20230601,201600,75903714,902,902,902,902,0
20230601,201500,75903714,902,902,902,902,0
20230601,201400,75903714,902,902,902,902,0
20230601,201300,75903714,902,902,902,902,0
20230601,201200,75903714,902,902,902,902,0
20230601,201100,75903714,902,902,902,902,0
20230601,201000,75903714,902,902,902,902,0
20230601,200900,75903714,902,902,902,902,0
20230601,200800,75903714,902,902,902,902,0
20230601,200700,75903714,902,902,902,902,0
20230601,200600,75903714,902,902,902,902,0
20230601,200500,75903714,902,902,902,902,857
20230601,200400,75903714,902,902,902,902,0
20230601,200300,75903714,902,902,902,902,0
20230601,200200,75903714,902,902,902,902,0
20230601,200100,75903714,902,902,902,902,0
20230601,200000,75903714,902,902,902,902,0
20230601,195900,75903714,902,902,902,902,0
20230601,195800,75903714,902,902,902,902,0
20230601,195700,75903714,902,902,902,902,0
20230601,195600,75903714,902,902,902,902,0
20230601,195500,75903714,902,902,902,902,0
20230601,195400,75903714,902,902,902,902,0
20230601,195300,75903714,902,902,902,902,0
20230601,195200,75903714,902,902,902,902,0
20230601,195100,75903714,902,902,902,902,0
20230601,195000,75903714,902,902,902,902,0
20230601,194900,75903714,902,902,902,902,0
20230601,194800,75903714,902,902,902,902,0
20230601,194700,75903714,902,902,902,902,0
20230601,194600,75903714,902,902,902,902,0
20230601,194500,75903714,902,902,902,902,0
20230601,194400,75903714,902,902,902,902,0
20230601,194300,75903714,902,902,902,902,0
20230601,194200,75903714,902,902,902,902,0
20230601,194100,75903714,902,902,902,902,0
20230601,194000,75903714,902,902,902,902,0
20230601,193900,75903714,902,902,902,902,0
20230601,193800,75903714,902,902,902,902,0
20230601,193700,75903714,902,902,902,902,0
20230601,193600,75903714,902,902,902,902,0
20230601,193500,75903714,902,902,902,902,857
20230601,193400,75903714,902,902,902,902,0
20230601,193300,75903714,902,902,902,902,0
20230601,193200,75903714,902,902,902,902,0
20230601,193100,75903714,902,902,902,902,0
20230601,193000,75903714,902,902,902,902,0
20230601,192900,75903714,902,902,902,902,0
20230601,192800,75903714,902,902,902,902,0
20230601,192700,75903714,902,902,902,902,0
20230601,192600,75903714,902,902,902,902,0
20230601,192500,75903714,902,902,902,902,0
20230601,192400,75903714,902,902,902,902,0
20230601,192300,75903714,902,902,902,902,0
20230601,192200,75903714,902,902,902,902,0
20230601,192100,75903714,902,902,902,902,0
20230601,192000,75903714,902,902,902,902,0
20230601,191900,75903714,902,902,902,902,0
20230601,191800,75903714,902,902,902,902,0
20230601,191700,75903714,902,902,902,902,0
20230601,191600,75903714,902,902,902,902,0
20230601,191500,75903714,902,902,902,902,0
20230601,191400,75903714,902,902,902,902,0
20230601,191300,75903714,902,902,902,902,0
20230601,191200,75903714,902,902,902,902,0
20230601,191100,75903714,902,902,902,902,0
20230601,191000,75903714,902,902,902,902,0
20230601,190900,75903714,902,902,902,902,0
20230601,190800,75903714,902,902,902,902,0
20230601,190700,75903714,902,902,902,902,0
20230601,190600,75903714,902,902,902,902,0
20230601,190500,75903714,902,902,902,902,857
20230601,190400,75903714,902,902,902,902,0
20230601,190300,75903714,902,902,902,902,0
20230601,190200,75903714,902,902,902,902,0
20230601,190100,75903714,902,902,902,902,0
20230601,190000,75903714,902,902,902,902,0
20230601,185900,75903714,902,902,902,902,0
20230601,185800,75903714,902,902,902,902,0
20230601,185700,75903714,902,902,902,902,0
20230601,185600,75903714,902,902,902,902,0
20230601,185500,75903714,902,902,902,902,0
20230601,185400,75903714,902,902,902,902,0
20230601,185300,75903714,902,902,902,902,0
20230601,185200,75903714,902,902,902,902,0
20230601,185100,75903714,902,902,902,902,0
20230601,185000,75903714,902,902,902,902,0
20230601,184900,75903714,902,902,902,902,0
20230601,184800,75903714,902,902,902,902,0
20230601,184700,75903714,902,902,902,902,0
20230601,184600,75903714,902,902,902,902,0
20230601,184500,75903714,902,902,902,902,0
20230601,184400,75903714,902,902,902,902,0
20230601,184300,75903714,902,902,902,902,0
20230601,184200,75903714,902,902,902,902,0
20230601,184100,75903714,902,902,902,902,0
20230601,184000,75903714,902,902,902,902,0
20230601,183900,75903714,902,902,902,902,0
20230601,183800,75903714,902,902,902,902,0
20230601,183700,75903714,902,902,902,902,0
20230601,183600,75903714,902,902,902,902,0
20230601,183500,75903714,902,902,902,902,857
20230601,183400,75903714,902,902,902,902,0
20230601,183300,75903714,902,902,902,902,0
20230601,183200,75903714,902,902,902,902,0
20230601,183100,75903714,902,902,902,902,0
20230601,183000,75903714,902,902,902,902,0
20230601,182900,75903714,902,902,902,902,0
20230601,182800,75903714,902,902,902,902,0
20230601,182700,75903714,902,902,902,902,0
20230601,182600,75903714,902,902,902,902,0
20230601,182500,75903714,902,902,902,902,0
20230601,182400,75903714,902,902,902,902,0
20230601,182300,75903714,902,902,902,902,0
20230601,182200,75903714,902,902,902,902,0
20230601,182100,75903714,902,902,902,902,0
20230601,182000,75903714,902,902,902,902,0
20230601,181900,75903714,902,902,902,902,0
20230601,181800,75903714,902,902,902,902,0
20230601,181700,75903714,902,902,902,902,0
20230601,181600,75903714,902,902,902,902,0
20230601,181500,75903714,902,902,902,902,0
20230601,181400,75903714,902,902,902,902,0
20230601,181300,75903714,902,902,902,902,0
20230601,181200,75903714,902,902,902,902,0
20230601,181100,75903714,902,902,902,902,0
20230601,181000,75903714,902,902,902,902,0
20230601,180900,75903714,902,902,902,902,0
20230601,180800,75903714,902,902,902,902,0
20230601,180700,75903714,902,902,902,902,0
20230601,180600,75903714,902,902,902,902,0
20230601,180500,75903714,902,902,902,902,857
20230601,180400,75903714,902,902,902,902,0
20230601,180300,75903714,902,902,902,902,0
20230601,180200,75903714,902,902,902,902,0
20230601,180100,75903714,902,902,902,902,0
20230601,180000,75903714,902,902,902,902,0
20230601,175900,75903714,902,902,902,902,0
20230601,175800,75903714,902,902,902,902,0
20230601,175700,75903714,902,902,902,902,0
20230601,175600,75903714,902,902,902,902,0
20230601,175500,75903714,902,902,902,902,0
20230601,175400,75903714,902,902,902,902,0
20230601,175300,75903714,902,902,902,902,0
20230601,175200,75903714,902,902,902,902,0
20230601,175100,75903714,902,902,902,902,0
20230601,175000,75903714,902,902,902,902,0
20230601,174900,75903714,902,902,902,902,0
20230601,174800,75903714,902,902,902,902,0
20230601,174700,75903714,902,902,902,902,0
20230601,174600,75903714,902,902,902,902,0
20230601,174500,75903714,902,902,902,902,0
20230601,174400,75903714,902,902,902,902,0
20230601,174300,75903714,902,902,902,902,0
20230601,174200,75903714,902,902,902,902,0
20230601,174100,75903714,902,902,902,902,0
20230601,174000,75903714,902,902,902,902,0
20230601,173900,75903714,902,902,902,902,0
20230601,173800,75903714,902,902,902,902,0
20230601,173700,75903714,902,902,902,902,0
20230601,173600,75903714,902,902,902,902,0
20230601,173500,75903714,902,902,902,902,857
20230601,173400,75903714,902,902,902,902,0
20230601,173300,75903714,902,902,902,902,0
20230601,173200,75903714,902,902,902,902,0
20230601,173100,75903714,902,902,902,902,0
20230601,173000,75903714,902,902,902,902,0
20230601,172900,75903714,902,902,902,902,0
20230601,172800,75903714,902,902,902,902,0
20230601,172700,75903714,902,902,902,902,0
20230601,172600,75903714,902,902,902,902,0
20230601,172500,75903714,902,902,902,902,0
20230601,172400,75903714,902,902,902,902,0
20230601,172300,75903714,902,902,902,902,0
20230601,172200,75903714,902,902,902,902,0
20230601,172100,75903714,902,902,902,902,0
20230601,172000,75903714,902,902,902,902,0
20230601,171900,75903714,902,902,902,902,0
20230601,171800,75903714,902,902,902,902,0
20230601,171700,75903714,902,902,902,902,0
20230601,171600,75903714,902,902,902,902,0
20230601,171500,75903714,902,902,902,902,0
20230601,171400,75903714,902,902,902,902,0
20230601,171300,75903714,902,902,902,902,0
20230601,171200,75903714,902,902,902,902,0
20230601,171100,75903714,902,902,902,902,0
20230601,171000,75903714,902,902,902,902,0
20230601,170900,75903714,902,902,902,902,0
20230601,170800,75903714,902,902,902,902,0
20230601,170700,75903714,902,902,902,902,0
20230601,170600,75903714,902,902,902,902,0
20230601,170500,75903714,902,902,902,902,857
20230601,170400,75903714,902,902,902,902,0
20230601,170300,75903714,902,902,902,902,0
20230601,170200,75903714,902,902,902,902,0
20230601,170100,75903714,902,902,902,902,0
20230601,170000,75903714,902,902,902,902,0
20230601,165900,75903714,902,902,902,902,0
20230601,165800,75903714,902,902,902,902,0
20230601,165700,75903714,902,902,902,902,0
20230601,165600,75903714,902,902,902,902,0
20230601,165500,75903714,902,902,902,902,0
20230601,165400,75903714,902,902,902,902,0
20230601,165300,75903714,902,902,902,902,0
20230601,165200,75903714,902,902,902,902,0
20230601,165100,75903714,902,902,902,902,0
20230601,165000,75903714,902,902,902,902,0
20230601,164900,75903714,902,902,902,902,0
20230601,164800,75903714,902,902,902,902,0
20230601,164700,75903714,902,902,902,902,0
20230601,164600,75903714,902,902,902,902,0
20230601,164500,75903714,902,902,902,902,0
20230601,164400,75903714,902,902,902,902,0
20230601,164300,75903714,902,902,902,902,0
20230601,164200,75903714,902,902,902,902,0
20230601,164100,75903714,902,902,902,902,0
20230601,164000,75903714,902,902,902,902,0
20230601,163900,75903714,902,902,902,902,0
20230601,163800,75903714,902,902,902,902,0
20230601,163700,75903714,902,902,902,902,0
20230601,163600,75903714,902,902,902,902,0
20230601,163500,75903714,902,902,902,902,857
20230601,163400,75903714,902,902,902,902,0
20230601,163300,75903714,902,902,902,902,0
20230601,163200,75903714,902,902,902,902,0
20230601,163100,75903714,902,902,902,902,0
20230601,163000,75903714,902,902,902,902,0
20230601,162900,75903714,902,902,902,902,0
20230601,162800,75903714,902,902,902,902,0
20230601,162700,75903714,902,902,902,902,0
20230601,162600,75903714,902,902,902,902,0
20230601,162500,75903714,902,902,902,902,0
20230601,162400,75903714,902,902,902,902,0
20230601,162300,75903714,902,902,902,902,0
20230601,162200,75903714,902,902,902,902,0
20230601,162100,75903714,902,902,902,902,0
20230601,162000,75903714,902,902,902,902,0
20230601,161900,75903714,902,902,902,902,0
20230601,161800,75903714,902,902,902,902,0
20230601,161700,75903714,902,902,902,902,0
20230601,161600,75903714,902,902,902,902,0
20230601,161500,75903714,902,902,902,902,0
20230601,161400,75903714,902,902,902,902,0
20230601,161300,75903714,902,902,902,902,0
20230601,161200,75903714,902,902,902,902,0
20230601,161100,75903714,902,902,902,902,0
20230601,161000,75903714,902,902,902,902,0
20230601,160900,75903714,902,902,902,902,0
20230601,160800,75903714,902,902,902,902,0
20230601,160700,75903714,902,902,902,902,0
20230601,160600,75903714,902,902,902,902,0
20230601,160500,75903714,902,902,902,902,857
20230601,160400,75903714,902,902,902,902,0
20230601,160300,75903714,902,902,902,902,0
20230601,160200,75903714,902,902,902,902,0
20230601,160100,75903714,902,902,902,902,0
20230601,160000,75903714,902,902,902,902,0
20230601,155900,75903714,902,902,902,902,0
20230601,155800,75903714,902,902,902,902,0
20230601,155700,75903714,902,902,902,902,0
20230601,155600,75903714,902,902,902,902,0
20230601,155500,75903714,902,902,902,902,0
20230601,155400,75903714,902,902,902,902,0
20230601,155300,75903714,902,902,902,902,0
20230601,155200,75903714,902,902,902,902,0
20230601,155100,75903714,902,902,902,902,0
20230601,155000,75903714,902,902,902,902,0
20230601,154900,75903714,902,902,902,902,0
20230601,154800,75903714,902,902,902,902,0
20230601,154700,75903714,902,902,902,902,0
20230601,154600,75903714,902,902,902,902,0
20230601,154500,75903714,902,902,902,902,0
20230601,154400,75903714,902,902,902,902,0
20230601,154300,75903714,902,902,902,902,0
20230601,154200,75903714,902,902,902,902,0
20230601,154100,75903714,902,902,902,902,0
20230601,154000,75903714,902,902,902,902,0
20230601,153900,75903714,902,902,902,902,0
20230601,153800,75903714,902,902,902,902,0
20230601,153700,75903714,902,902,902,902,0
20230601,153600,75903714,902,902,902,902,0
20230601,153500,75903714,902,902,902,902,857
20230601,153400,75903714,902,902,902,902,0
20230601,153300,75903714,902,902,902,902,0
20230601,153200,75903714,902,902,902,902,0
20230601,153100,75903714,902,902,902,902,0
20230601,153000,75903714,902,902,902,902,857
20230601,152900,75130700,903,903,903,903,0
20230601,152800,75130700,903,903,903,903,0
20230601,152700,75130700,903,903,903,903,0
20230601,152600,75130700,903,903,903,903,0
20230601,152500,75130700,903,903,903,903,0
20230601,152400,75130700,903,903,903,903,0
20230601,152300,75130700,903,903,903,903,0
20230601,152200,75130700,903,903,903,903,0
20230601,152100,75130700,903,903,903,903,0
20230601,152000,75130700,903,903,903,903,0
20230601,151900,75130700,903,903,903,903,0
20230601,151800,75130700,903,903,903,903,0
20230601,151700,75130700,903,903,903,903,0
20230601,151600,75130700,903,903,903,903,0
20230601,151500,75130700,903,903,903,903,0
20230601,151400,75130700,903,903,903,903,0
20230601,151300,75130700,903,903,903,903,1
20230601,151200,75129797,903,903,903,903,1
20230601,151100,75128894,903,903,903,903,0
20230601,151000,75128894,903,903,903,903,27
20230601,150900,75104513,900,900,900,900,0
20230601,150800,75104513,900,900,900,900,0
20230601,150700,75104513,900,900,900,900,0
20230601,150600,75104513,900,900,900,900,0
20230601,150500,75104513,900,900,900,900,0
20230601,150400,75104513,900,900,900,900,0
20230601,150300,75104513,900,900,900,900,0
20230601,150200,75104513,900,900,900,900,38
20230601,150100,75070313,900,900,900,900,0
20230601,150000,75070313,900,900,900,900,0
20230601,145900,75070313,900,900,900,900,0
20230601,145800,75070313,900,901,901,900,1549
20230601,145700,73676113,900,900,900,900,0
20230601,145600,73676113,900,900,900,900,0
20230601,145500,73676113,900,900,900,900,0
20230601,145400,73676113,900,900,900,900,0
20230601,145300,73676113,900,900,900,900,0
20230601,145200,73676113,900,900,900,900,0
20230601,145100,73676113,900,902,902,900,500
20230601,145000,73225913,902,902,902,902,0
20230601,144900,73225913,902,902,902,902,642
20230601,144800,72646829,902,902,902,902,9
20230601,144700,72638711,903,903,903,903,0
20230601,144600,72638711,903,903,903,903,10
20230601,144500,72629681,900,900,900,900,961
20230601,144400,71764781,899,899,899,899,33
20230601,144300,71735114,899,899,899,899,0
20230601,144200,71735114,899,899,899,899,0
20230601,144100,71735114,899,899,899,899,0
20230601,144000,71735114,899,899,899,899,0
20230601,143900,71735114,899,899,899,899,0
20230601,143800,71735114,899,899,899,899,120
20230601,143700,71627234,899,899,899,899,208
20230601,143600,71440242,899,899,899,899,0
20230601,143500,71440242,899,900,900,899,11
20230601,143400,71430352,899,899,899,899,0
20230601,143300,71430352,899,899,899,899,0
20230601,143200,71430352,899,899,899,899,0
20230601,143100,71430352,899,899,899,899,264
20230601,143000,71193016,899,899,899,899,20
20230601,142900,71175036,898,900,900,898,22
20230601,142800,71155256,900,900,900,899,103
20230601,142700,71062566,898,898,898,898,201
20230601,142600,70882068,900,900,900,900,100
20230601,142500,70792068,900,900,900,900,31
20230601,142400,70764168,900,900,900,900,350
20230601,142300,70449168,900,900,900,900,1
20230601,142200,70448268,899,899,899,899,0
20230601,142100,70448268,899,899,899,899,0
20230601,142000,70448268,899,899,899,899,0
20230601,141900,70448268,899,899,899,899,1094
20230601,141800,69464762,899,899,899,899,1754
20230601,141700,67887916,899,899,899,899,168
20230601,141600,67736884,899,899,899,899,1
20230601,141500,67735985,899,899,899,899,0
20230601,141400,67735985,899,899,899,899,0
20230601,141300,67735985,899,899,899,899,0
20230601,141200,67735985,899,899,899,899,0
20230601,141100,67735985,899,899,899,899,0
20230601,141000,67735985,899,899,899,899,2
20230601,140900,67734187,899,899,899,899,1
20230601,140800,67733288,896,898,898,896,5112
20230601,140700,63150915,899,899,899,899,10
20230601,140600,63141925,899,899,899,899,31
20230601,140500,63114056,899,899,899,899,51
20230601,140400,63068207,900,899,903,899,200
20230601,140300,62887911,903,903,903,903,0
20230601,140200,62887911,903,903,903,903,0
20230601,140100,62887911,903,903,903,903,0
20230601,140000,62887911,903,903,903,903,0
20230601,135900,62887911,903,903,903,903,0
20230601,135800,62887911,903,903,903,903,93
20230601,135700,62803932,896,896,896,896,0
20230601,135600,62803932,896,896,896,896,0
20230601,135500,62803932,896,896,896,896,0
20230601,135400,62803932,896,896,896,896,0
20230601,135300,62803932,896,896,896,896,0
20230601,135200,62803932,896,896,896,896,0
20230601,135100,62803932,896,896,896,896,0
20230601,135000,62803932,896,896,896,896,0
20230601,134900,62803932,896,896,896,896,0
20230601,134800,62803932,896,896,896,896,0
20230601,134700,62803932,896,896,896,896,0
20230601,134600,62803932,896,896,896,896,0
20230601,134500,62803932,896,896,896,896,7297
20230601,134400,56265820,896,899,899,896,4731
20230601,134300,52018942,898,898,898,898,0
20230601,134200,52018942,898,899,899,898,87
20230601,134100,51940815,902,902,902,902,1
20230601,134000,51939913,898,900,900,898,5996
20230601,133900,46551399,902,902,902,902,0
20230601,133800,46551399,902,902,902,902,0
20230601,133700,46551399,902,902,902,902,0
20230601,133600,46551399,902,902,902,902,0
20230601,133500,46551399,902,901,902,900,10001
20230601,133400,37549497,901,901,901,901,0
20230601,133300,37549497,901,901,901,901,50
20230601,133200,37504447,901,901,901,901,0
20230601,133100,37504447,901,901,901,901,1
20230601,133000,37503546,902,902,902,902,0
20230601,132900,37503546,902,902,902,902,92
20230601,132800,37420562,902,902,902,902,0
20230601,132700,37420562,902,902,902,902,1
20230601,132600,37419660,902,901,902,901,3
20230601,132500,37416956,901,901,901,901,100
20230601,132400,37326856,901,901,901,901,1101
20230601,132300,36334855,903,903,903,903,0
20230601,132200,36334855,903,903,903,903,17
20230601,132100,36319504,903,903,903,903,14
20230601,132000,36306862,903,903,903,903,0
20230601,131900,36306862,903,903,903,903,4
20230601,131800,36303250,901,901,901,901,1
20230601,131700,36302349,901,902,902,901,8076
20230601,131600,29020809,903,903,903,903,0
20230601,131500,29020809,903,903,903,903,0
20230601,131400,29020809,903,903,903,903,0
20230601,131300,29020809,903,903,903,903,0
20230601,131200,29020809,903,903,903,903,0
20230601,131100,29020809,903,903,903,903,43
20230601,131000,28981980,903,903,903,903,0
20230601,130900,28981980,903,903,903,903,0
20230601,130800,28981980,903,903,903,903,0
20230601,130700,28981980,903,903,903,903,0
20230601,130600,28981980,903,903,903,903,0
20230601,130500,28981980,903,903,903,903,1
20230601,130400,28981077,902,902,902,902,0
20230601,130300,28981077,902,902,902,902,0
20230601,130200,28981077,902,902,902,902,0
20230601,130100,28981077,902,902,902,902,0
20230601,130000,28981077,902,902,902,902,0
20230601,125900,28981077,902,902,902,902,0
20230601,125800,28981077,902,902,902,902,0
20230601,125700,28981077,902,902,902,902,0
20230601,125600,28981077,902,902,902,902,1900
20230601,125500,27267277,903,903,903,903,1
20230601,125400,27266374,903,903,903,903,2
20230601,125300,27264568,902,903,903,902,440
20230601,125200,26867614,903,903,903,903,0
20230601,125100,26867614,903,903,903,903,0
20230601,125000,26867614,903,903,903,903,0
20230601,124900,26867614,903,903,903,903,0
20230601,124800,26867614,903,903,903,903,0
20230601,124700,26867614,903,903,903,903,1700
20230601,124600,25332514,903,903,903,903,0
20230601,124500,25332514,903,903,903,903,0
20230601,124400,25332514,903,903,903,903,0
20230601,124300,25332514,903,903,903,903,0
20230601,124200,25332514,903,903,903,903,0
20230601,124100,25332514,903,903,903,903,0
20230601,124000,25332514,903,903,903,903,50
20230601,123900,25287364,903,903,903,903,1
20230601,123800,25286461,904,904,904,904,0
20230601,123700,25286461,904,904,904,904,1
20230601,123600,25285557,904,904,904,904,0
20230601,123500,25285557,904,904,904,904,0
20230601,123400,25285557,904,904,904,904,39
20230601,123300,25250301,906,906,906,906,1
20230601,123200,25249395,905,905,905,905,0
20230601,123100,25249395,905,905,905,905,1000
20230601,123000,24344395,905,905,905,905,0
20230601,122900,24344395,905,905,905,905,0
20230601,122800,24344395,905,905,905,905,0
20230601,122700,24344395,905,905,905,905,0
20230601,122600,24344395,905,905,905,905,1000
20230601,122500,23439395,905,905,905,905,1000
20230601,122400,22534395,905,905,905,905,0
20230601,122300,22534395,905,905,905,905,0
20230601,122200,22534395,905,905,905,905,0
20230601,122100,22534395,905,905,905,905,0
20230601,122000,22534395,905,905,905,905,0
20230601,121900,22534395,905,905,905,905,0
20230601,121800,22534395,905,905,905,905,0
20230601,121700,22534395,905,905,905,905,0
20230601,121600,22534395,905,905,905,905,0
20230601,121500,22534395,905,905,905,905,0
20230601,121400,22534395,905,905,905,905,1
20230601,121300,22533490,905,905,905,905,0
20230601,121200,22533490,905,905,905,905,0
20230601,121100,22533490,905,905,905,905,3159
20230601,121000,19674595,905,905,905,905,0
20230601,120900,19674595,905,905,905,905,0
20230601,120800,19674595,905,905,905,905,0
20230601,120700,19674595,905,905,905,905,0
20230601,120600,19674595,905,905,905,905,0
20230601,120500,19674595,905,905,905,905,0
20230601,120400,19674595,905,905,905,905,0
20230601,120300,19674595,905,905,905,905,0
20230601,120200,19674595,905,905,905,905,21
20230601,120100,19655590,905,905,905,905,0
20230601,120000,19655590,905,905,905,905,0
20230601,115900,19655590,905,905,905,905,0
20230601,115800,19655590,905,905,905,905,0
20230601,115700,19655590,905,905,905,905,0
20230601,115600,19655590,905,905,905,905,0
20230601,115500,19655590,905,905,905,905,1
20230601,115400,19654685,904,904,904,904,0
20230601,115300,19654685,904,904,904,904,0
20230601,115200,19654685,904,904,904,904,300
20230601,115100,19383485,905,905,905,905,0
20230601,115000,19383485,905,905,905,905,0
20230601,114900,19383485,905,905,905,905,0
20230601,114800,19383485,905,905,905,905,0
20230601,114700,19383485,905,905,905,905,0
20230601,114600,19383485,905,905,905,905,12
20230601,114500,19372625,905,905,905,905,0
20230601,114400,19372625,905,905,905,905,0
20230601,114300,19372625,905,905,905,905,0
20230601,114200,19372625,905,905,905,905,0
20230601,114100,19372625,905,905,905,905,0
20230601,114000,19372625,905,905,905,905,2000
20230601,113900,17562625,906,906,906,906,0
20230601,113800,17562625,906,906,906,906,0
20230601,113700,17562625,906,906,906,906,0
20230601,113600,17562625,906,906,906,906,18
20230601,113500,17546317,906,906,906,906,95
20230601,113400,17460247,906,906,906,906,471
20230601,113300,17033521,905,905,905,905,0
20230601,113200,17033521,905,905,905,905,0
20230601,113100,17033521,905,905,905,905,0
20230601,113000,17033521,905,905,905,905,0
20230601,112900,17033521,905,905,905,905,615
20230601,112800,16476946,905,905,905,905,0
20230601,112700,16476946,905,905,905,905,0
20230601,112600,16476946,905,905,905,905,0
20230601,112500,16476946,905,905,905,905,0
20230601,112400,16476946,905,905,905,905,0
20230601,112300,16476946,905,905,905,905,0
20230601,112200,16476946,905,905,905,905,385
20230601,112100,16128521,905,905,905,905,2000
20230601,112000,14318521,905,905,905,905,0
20230601,111900,14318521,905,905,905,905,0
20230601,111800,14318521,905,905,905,905,0
20230601,111700,14318521,905,905,905,905,0
20230601,111600,14318521,905,905,905,905,100
20230601,111500,14228021,905,905,905,905,100
20230601,111400,14137521,905,905,905,905,0
20230601,111300,14137521,905,905,905,905,0
20230601,111200,14137521,905,905,905,905,0
20230601,111100,14137521,905,905,905,905,0
20230601,111000,14137521,905,905,905,905,0
20230601,110900,14137521,905,905,905,905,0
20230601,110800,14137521,905,905,905,905,0
20230601,110700,14137521,905,905,905,905,0
20230601,110600,14137521,905,905,905,905,0
20230601,110500,14137521,905,905,905,905,0
20230601,110400,14137521,905,905,905,905,0
20230601,110300,14137521,905,905,905,905,0
20230601,110200,14137521,905,905,905,905,0
20230601,110100,14137521,905,905,905,905,0
20230601,110000,14137521,905,905,905,905,1072
20230601,105900,13167361,908,908,908,908,1
20230601,105800,13166453,906,906,906,906,0
20230601,105700,13166453,906,906,906,906,0
20230601,105600,13166453,906,906,906,906,1507
20230601,105500,11801111,906,906,906,906,0
20230601,105400,11801111,906,906,906,906,0
20230601,105300,11801111,906,906,906,906,0
20230601,105200,11801111,906,906,906,906,490
20230601,105100,11357171,906,906,906,906,3
20230601,105000,11354453,908,908,908,908,0
20230601,104900,11354453,908,908,908,908,827
20230601,104800,10603537,905,905,905,905,0
20230601,104700,10603537,905,905,905,905,0
20230601,104600,10603537,905,905,905,905,0
20230601,104500,10603537,905,905,905,905,0
20230601,104400,10603537,905,905,905,905,0
20230601,104300,10603537,905,905,905,905,0
20230601,104200,10603537,905,905,905,905,0
20230601,104100,10603537,905,905,905,905,0
20230601,104000,10603537,905,905,905,905,0
20230601,103900,10603537,905,905,905,905,0
20230601,103800,10603537,905,905,905,905,0
20230601,103700,10603537,905,905,905,905,0
20230601,103600,10603537,905,905,905,905,0
20230601,103500,10603537,905,905,905,905,0
20230601,103400,10603537,905,905,905,905,0
20230601,103300,10603537,905,905,905,905,0
20230601,103200,10603537,905,905,905,905,0
20230601,103100,10603537,905,905,905,905,0
20230601,103000,10603537,905,905,905,905,0
20230601,102900,10603537,905,905,905,905,0
20230601,102800,10603537,905,905,905,905,0
20230601,102700,10603537,905,905,905,905,0
20230601,102600,10603537,905,905,905,905,0
20230601,102500,10603537,905,905,905,905,0
20230601,102400,10603537,905,905,905,905,0
20230601,102300,10603537,905,905,905,905,0
20230601,102200,10603537,905,905,905,905,0
20230601,102100,10603537,905,905,905,905,0
20230601,102000,10603537,905,905,905,905,0
20230601,101900,10603537,905,905,905,905,0
20230601,101800,10603537,905,905,905,905,0
20230601,101700,10603537,905,905,905,905,0
20230601,101600,10603537,905,905,905,905,0
20230601,101500,10603537,905,905,905,905,0
20230601,101400,10603537,905,905,905,905,275
20230601,101300,10354662,905,905,905,905,0
20230601,101200,10354662,905,905,905,905,0
20230601,101100,10354662,905,905,905,905,100
20230601,101000,10264162,902,902,902,902,0
20230601,100900,10264162,902,902,902,902,0
20230601,100800,10264162,902,902,902,902,0
20230601,100700,10264162,902,902,902,902,0
20230601,100600,10264162,902,902,902,902,0
20230601,100500,10264162,902,902,902,902,0
20230601,100400,10264162,902,902,902,902,0
20230601,100300,10264162,902,902,902,902,0
20230601,100200,10264162,902,902,902,902,0
20230601,100100,10264162,902,902,902,902,0
20230601,100000,10264162,902,902,902,902,0
20230601,095900,10264162,902,902,902,902,1
20230601,095800,10263260,905,905,905,905,1
20230601,095700,10262355,905,905,905,905,0
20230601,095600,10262355,905,905,905,905,500
20230601,095500,9809855,905,905,905,905,0
20230601,095400,9809855,905,905,905,905,0
20230601,095300,9809855,905,905,905,905,0
20230601,095200,9809855,905,905,905,905,0
20230601,095100,9809855,905,905,905,905,0
20230601,095000,9809855,905,905,905,905,0
20230601,094900,9809855,905,905,905,905,0
20230601,094800,9809855,905,905,905,905,0
20230601,094700,9809855,905,905,905,905,113
20230601,094600,9707590,905,905,905,905,1
20230601,094500,9706685,905,905,905,905,0
20230601,094400,9706685,905,905,905,905,0
20230601,094300,9706685,905,905,905,905,500
20230601,094200,9254185,901,901,901,901,0
20230601,094100,9254185,901,901,901,901,0
20230601,094000,9254185,901,901,901,901,0
20230601,093900,9254185,901,901,901,901,0
20230601,093800,9254185,901,901,901,901,207
20230601,093700,9067678,901,901,901,901,0
20230601,093600,9067678,901,901,901,901,0
20230601,093500,9067678,901,901,901,901,0
20230601,093400,9067678,901,901,901,901,68
20230601,093300,9006410,905,905,905,905,0
20230601,093200,9006410,905,905,905,905,0
20230601,093100,9006410,905,905,905,905,100
20230601,093000,8915910,905,905,905,905,0
20230601,092900,8915910,905,905,905,905,10
20230601,092800,8906860,905,905,905,905,0
20230601,092700,8906860,905,905,905,905,917
20230601,092600,8076975,904,904,904,904,0
20230601,092500,8076975,904,904,904,904,0
20230601,092400,8076975,904,904,904,904,0
20230601,092300,8076975,904,904,904,904,17
20230601,092200,8061607,900,900,900,900,0
20230601,092100,8061607,900,900,900,900,60
20230601,092000,8007607,900,900,900,900,0
20230601,091900,8007607,900,901,901,900,8009
20230601,091800,798378,901,902,902,901,274
20230601,091700,551361,904,904,904,904,0
20230601,091600,551361,904,905,905,904,109
20230601,091500,452824,905,905,905,905,0
20230601,091400,452824,905,906,906,905,110
20230601,091300,353264,906,906,906,906,15
20230601,091200,339674,910,910,910,910,0
20230601,091100,339674,910,910,910,910,1
20230601,091000,338764,910,910,910,910,0
20230601,090900,338764,910,910,910,910,0
20230601,090800,338764,910,910,910,910,0
20230601,090700,338764,910,910,910,910,19
20230601,090600,321474,910,910,910,910,0
20230601,090500,321474,910,910,910,910,220
20230601,090400,121274,910,910,910,910,0
20230601,090300,121274,910,910,910,910,11
20230601,090200,111264,912,912,912,912,0
20230601,090100,111264,912,912,912,912,0
20230601,090000,111264,912,912,912,912,122