KissMeData/089230/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205400,688497885,290,290,290,290,14374
20230601,205300,688497885,290,290,290,290,0
20230601,205200,688497885,290,290,290,290,0
20230601,205100,688497885,290,290,290,290,0
20230601,205000,688497885,290,290,290,290,0
20230601,204900,688497885,290,290,290,290,0
20230601,204800,688497885,290,290,290,290,0
20230601,204700,688497885,290,290,290,290,0
20230601,204600,688497885,290,290,290,290,0
20230601,204500,688497885,290,290,290,290,0
20230601,204400,688497885,290,290,290,290,0
20230601,204300,688497885,290,290,290,290,0
20230601,204200,688497885,290,290,290,290,0
20230601,204100,688497885,290,290,290,290,0
20230601,204000,688497885,290,290,290,290,0
20230601,203900,688497885,290,290,290,290,0
20230601,203800,688497885,290,290,290,290,0
20230601,203700,688497885,290,290,290,290,0
20230601,203600,688497885,290,290,290,290,0
20230601,203500,688497885,290,290,290,290,0
20230601,203400,688497885,290,290,290,290,0
20230601,203300,688497885,290,290,290,290,0
20230601,203200,688497885,290,290,290,290,0
20230601,203100,688497885,290,290,290,290,0
20230601,203000,688497885,290,290,290,290,0
20230601,202900,688497885,290,290,290,290,0
20230601,202800,688497885,290,290,290,290,0
20230601,202700,688497885,290,290,290,290,0
20230601,202600,688497885,290,290,290,290,0
20230601,202500,688497885,290,290,290,290,0
20230601,202400,688497885,290,290,290,290,14374
20230601,202300,688497885,290,290,290,290,0
20230601,202200,688497885,290,290,290,290,0
20230601,202100,688497885,290,290,290,290,0
20230601,202000,688497885,290,290,290,290,0
20230601,201900,688497885,290,290,290,290,0
20230601,201800,688497885,290,290,290,290,0
20230601,201700,688497885,290,290,290,290,0
20230601,201600,688497885,290,290,290,290,0
20230601,201500,688497885,290,290,290,290,0
20230601,201400,688497885,290,290,290,290,0
20230601,201300,688497885,290,290,290,290,0
20230601,201200,688497885,290,290,290,290,0
20230601,201100,688497885,290,290,290,290,0
20230601,201000,688497885,290,290,290,290,0
20230601,200900,688497885,290,290,290,290,0
20230601,200800,688497885,290,290,290,290,0
20230601,200700,688497885,290,290,290,290,0
20230601,200600,688497885,290,290,290,290,0
20230601,200500,688497885,290,290,290,290,0
20230601,200400,688497885,290,290,290,290,0
20230601,200300,688497885,290,290,290,290,0
20230601,200200,688497885,290,290,290,290,0
20230601,200100,688497885,290,290,290,290,0
20230601,200000,688497885,290,290,290,290,0
20230601,195900,688497885,290,290,290,290,0
20230601,195800,688497885,290,290,290,290,0
20230601,195700,688497885,290,290,290,290,0
20230601,195600,688497885,290,290,290,290,0
20230601,195500,688497885,290,290,290,290,0
20230601,195400,688497885,290,290,290,290,14374
20230601,195300,688497885,290,290,290,290,0
20230601,195200,688497885,290,290,290,290,0
20230601,195100,688497885,290,290,290,290,0
20230601,195000,688497885,290,290,290,290,0
20230601,194900,688497885,290,290,290,290,0
20230601,194800,688497885,290,290,290,290,0
20230601,194700,688497885,290,290,290,290,0
20230601,194600,688497885,290,290,290,290,0
20230601,194500,688497885,290,290,290,290,0
20230601,194400,688497885,290,290,290,290,0
20230601,194300,688497885,290,290,290,290,0
20230601,194200,688497885,290,290,290,290,0
20230601,194100,688497885,290,290,290,290,0
20230601,194000,688497885,290,290,290,290,0
20230601,193900,688497885,290,290,290,290,0
20230601,193800,688497885,290,290,290,290,0
20230601,193700,688497885,290,290,290,290,0
20230601,193600,688497885,290,290,290,290,0
20230601,193500,688497885,290,290,290,290,0
20230601,193400,688497885,290,290,290,290,0
20230601,193300,688497885,290,290,290,290,0
20230601,193200,688497885,290,290,290,290,0
20230601,193100,688497885,290,290,290,290,0
20230601,193000,688497885,290,290,290,290,0
20230601,192900,688497885,290,290,290,290,0
20230601,192800,688497885,290,290,290,290,0
20230601,192700,688497885,290,290,290,290,0
20230601,192600,688497885,290,290,290,290,0
20230601,192500,688497885,290,290,290,290,0
20230601,192400,688497885,290,290,290,290,14374
20230601,192300,688497885,290,290,290,290,0
20230601,192200,688497885,290,290,290,290,0
20230601,192100,688497885,290,290,290,290,0
20230601,192000,688497885,290,290,290,290,0
20230601,191900,688497885,290,290,290,290,0
20230601,191800,688497885,290,290,290,290,0
20230601,191700,688497885,290,290,290,290,0
20230601,191600,688497885,290,290,290,290,0
20230601,191500,688497885,290,290,290,290,0
20230601,191400,688497885,290,290,290,290,0
20230601,191300,688497885,290,290,290,290,0
20230601,191200,688497885,290,290,290,290,0
20230601,191100,688497885,290,290,290,290,0
20230601,191000,688497885,290,290,290,290,0
20230601,190900,688497885,290,290,290,290,0
20230601,190800,688497885,290,290,290,290,0
20230601,190700,688497885,290,290,290,290,0
20230601,190600,688497885,290,290,290,290,0
20230601,190500,688497885,290,290,290,290,0
20230601,190400,688497885,290,290,290,290,0
20230601,190300,688497885,290,290,290,290,0
20230601,190200,688497885,290,290,290,290,0
20230601,190100,688497885,290,290,290,290,0
20230601,190000,688497885,290,290,290,290,0
20230601,185900,688497885,290,290,290,290,0
20230601,185800,688497885,290,290,290,290,0
20230601,185700,688497885,290,290,290,290,0
20230601,185600,688497885,290,290,290,290,0
20230601,185500,688497885,290,290,290,290,0
20230601,185400,688497885,290,290,290,290,14374
20230601,185300,688497885,290,290,290,290,0
20230601,185200,688497885,290,290,290,290,0
20230601,185100,688497885,290,290,290,290,0
20230601,185000,688497885,290,290,290,290,0
20230601,184900,688497885,290,290,290,290,0
20230601,184800,688497885,290,290,290,290,0
20230601,184700,688497885,290,290,290,290,0
20230601,184600,688497885,290,290,290,290,0
20230601,184500,688497885,290,290,290,290,0
20230601,184400,688497885,290,290,290,290,0
20230601,184300,688497885,290,290,290,290,0
20230601,184200,688497885,290,290,290,290,0
20230601,184100,688497885,290,290,290,290,0
20230601,184000,688497885,290,290,290,290,0
20230601,183900,688497885,290,290,290,290,0
20230601,183800,688497885,290,290,290,290,0
20230601,183700,688497885,290,290,290,290,0
20230601,183600,688497885,290,290,290,290,0
20230601,183500,688497885,290,290,290,290,0
20230601,183400,688497885,290,290,290,290,0
20230601,183300,688497885,290,290,290,290,0
20230601,183200,688497885,290,290,290,290,0
20230601,183100,688497885,290,290,290,290,0
20230601,183000,688497885,290,290,290,290,0
20230601,182900,688497885,290,290,290,290,0
20230601,182800,688497885,290,290,290,290,0
20230601,182700,688497885,290,290,290,290,0
20230601,182600,688497885,290,290,290,290,0
20230601,182500,688497885,290,290,290,290,0
20230601,182400,688497885,290,290,290,290,14374
20230601,182300,688497885,290,290,290,290,0
20230601,182200,688497885,290,290,290,290,0
20230601,182100,688497885,290,290,290,290,0
20230601,182000,688497885,290,290,290,290,0
20230601,181900,688497885,290,290,290,290,0
20230601,181800,688497885,290,290,290,290,0
20230601,181700,688497885,290,290,290,290,0
20230601,181600,688497885,290,290,290,290,0
20230601,181500,688497885,290,290,290,290,0
20230601,181400,688497885,290,290,290,290,0
20230601,181300,688497885,290,290,290,290,0
20230601,181200,688497885,290,290,290,290,0
20230601,181100,688497885,290,290,290,290,0
20230601,181000,688497885,290,290,290,290,0
20230601,180900,688497885,290,290,290,290,0
20230601,180800,688497885,290,290,290,290,0
20230601,180700,688497885,290,290,290,290,0
20230601,180600,688497885,290,290,290,290,0
20230601,180500,688497885,290,290,290,290,0
20230601,180400,688497885,290,290,290,290,0
20230601,180300,688497885,290,290,290,290,0
20230601,180200,688497885,290,290,290,290,0
20230601,180100,688497885,290,290,290,290,0
20230601,180000,688497885,290,290,290,290,0
20230601,175900,688497885,290,290,290,290,0
20230601,175800,688497885,290,290,290,290,0
20230601,175700,688497885,290,290,290,290,0
20230601,175600,688497885,290,290,290,290,0
20230601,175500,688497885,290,290,290,290,0
20230601,175400,688497885,290,290,290,290,14374
20230601,175300,688497885,290,290,290,290,0
20230601,175200,688497885,290,290,290,290,0
20230601,175100,688497885,290,290,290,290,0
20230601,175000,688497885,290,290,290,290,0
20230601,174900,688497885,290,290,290,290,0
20230601,174800,688497885,290,290,290,290,0
20230601,174700,688497885,290,290,290,290,0
20230601,174600,688497885,290,290,290,290,0
20230601,174500,688497885,290,290,290,290,0
20230601,174400,688497885,290,290,290,290,0
20230601,174300,688497885,290,290,290,290,0
20230601,174200,688497885,290,290,290,290,0
20230601,174100,688497885,290,290,290,290,0
20230601,174000,688497885,290,290,290,290,0
20230601,173900,688497885,290,290,290,290,0
20230601,173800,688497885,290,290,290,290,0
20230601,173700,688497885,290,290,290,290,0
20230601,173600,688497885,290,290,290,290,0
20230601,173500,688497885,290,290,290,290,0
20230601,173400,688497885,290,290,290,290,0
20230601,173300,688497885,290,290,290,290,0
20230601,173200,688497885,290,290,290,290,0
20230601,173100,688497885,290,290,290,290,0
20230601,173000,688497885,290,290,290,290,0
20230601,172900,688497885,290,290,290,290,0
20230601,172800,688497885,290,290,290,290,0
20230601,172700,688497885,290,290,290,290,0
20230601,172600,688497885,290,290,290,290,0
20230601,172500,688497885,290,290,290,290,0
20230601,172400,688497885,290,290,290,290,14374
20230601,172300,688497885,290,290,290,290,0
20230601,172200,688497885,290,290,290,290,0
20230601,172100,688497885,290,290,290,290,0
20230601,172000,688497885,290,290,290,290,0
20230601,171900,688497885,290,290,290,290,0
20230601,171800,688497885,290,290,290,290,0
20230601,171700,688497885,290,290,290,290,0
20230601,171600,688497885,290,290,290,290,0
20230601,171500,688497885,290,290,290,290,0
20230601,171400,688497885,290,290,290,290,0
20230601,171300,688497885,290,290,290,290,0
20230601,171200,688497885,290,290,290,290,0
20230601,171100,688497885,290,290,290,290,0
20230601,171000,688497885,290,290,290,290,0
20230601,170900,688497885,290,290,290,290,0
20230601,170800,688497885,290,290,290,290,0
20230601,170700,688497885,290,290,290,290,0
20230601,170600,688497885,290,290,290,290,0
20230601,170500,688497885,290,290,290,290,0
20230601,170400,688497885,290,290,290,290,0
20230601,170300,688497885,290,290,290,290,0
20230601,170200,688497885,290,290,290,290,0
20230601,170100,688497885,290,290,290,290,0
20230601,170000,688497885,290,290,290,290,0
20230601,165900,688497885,290,290,290,290,0
20230601,165800,688497885,290,290,290,290,0
20230601,165700,688497885,290,290,290,290,0
20230601,165600,688497885,290,290,290,290,0
20230601,165500,688497885,290,290,290,290,0
20230601,165400,688497885,290,290,290,290,14374
20230601,165300,688497885,290,290,290,290,0
20230601,165200,688497885,290,290,290,290,0
20230601,165100,688497885,290,290,290,290,0
20230601,165000,688497885,290,290,290,290,0
20230601,164900,688497885,290,290,290,290,0
20230601,164800,688497885,290,290,290,290,0
20230601,164700,688497885,290,290,290,290,0
20230601,164600,688497885,290,290,290,290,0
20230601,164500,688497885,290,290,290,290,0
20230601,164400,688497885,290,290,290,290,0
20230601,164300,688497885,290,290,290,290,0
20230601,164200,688497885,290,290,290,290,0
20230601,164100,688497885,290,290,290,290,0
20230601,164000,688497885,290,290,290,290,0
20230601,163900,688497885,290,290,290,290,0
20230601,163800,688497885,290,290,290,290,0
20230601,163700,688497885,290,290,290,290,0
20230601,163600,688497885,290,290,290,290,0
20230601,163500,688497885,290,290,290,290,0
20230601,163400,688497885,290,290,290,290,0
20230601,163300,688497885,290,290,290,290,0
20230601,163200,688497885,290,290,290,290,0
20230601,163100,688497885,290,290,290,290,0
20230601,163000,688497885,290,290,290,290,0
20230601,162900,688497885,290,290,290,290,0
20230601,162800,688497885,290,290,290,290,0
20230601,162700,688497885,290,290,290,290,0
20230601,162600,688497885,290,290,290,290,0
20230601,162500,688497885,290,290,290,290,0
20230601,162400,688497885,290,290,290,290,14374
20230601,162300,688497885,290,290,290,290,0
20230601,162200,688497885,290,290,290,290,0
20230601,162100,688497885,290,290,290,290,0
20230601,162000,688497885,290,290,290,290,0
20230601,161900,688497885,290,290,290,290,0
20230601,161800,688497885,290,290,290,290,0
20230601,161700,688497885,290,290,290,290,0
20230601,161600,688497885,290,290,290,290,0
20230601,161500,688497885,290,290,290,290,0
20230601,161400,688497885,290,290,290,290,0
20230601,161300,688497885,290,290,290,290,0
20230601,161200,688497885,290,290,290,290,0
20230601,161100,688497885,290,290,290,290,0
20230601,161000,688497885,290,290,290,290,0
20230601,160900,688497885,290,290,290,290,0
20230601,160800,688497885,290,290,290,290,0
20230601,160700,688497885,290,290,290,290,0
20230601,160600,688497885,290,290,290,290,0
20230601,160500,688497885,290,290,290,290,0
20230601,160400,688497885,290,290,290,290,0
20230601,160300,688497885,290,290,290,290,0
20230601,160200,688497885,290,290,290,290,0
20230601,160100,688497885,290,290,290,290,0
20230601,160000,688497885,290,290,290,290,0
20230601,155900,688497885,290,290,290,290,0
20230601,155800,688497885,290,290,290,290,0
20230601,155700,688497885,290,290,290,290,0
20230601,155600,688497885,290,290,290,290,0
20230601,155500,688497885,290,290,290,290,0
20230601,155400,688497885,290,290,290,290,14374
20230601,155300,688497885,290,290,290,290,0
20230601,155200,688497885,290,290,290,290,0
20230601,155100,688497885,290,290,290,290,0
20230601,155000,688497885,290,290,290,290,0
20230601,154900,688497885,290,290,290,290,0
20230601,154800,688497885,290,290,290,290,0
20230601,154700,688497885,290,290,290,290,0
20230601,154600,688497885,290,290,290,290,0
20230601,154500,688497885,290,290,290,290,0
20230601,154400,688497885,290,290,290,290,0
20230601,154300,688497885,290,290,290,290,0
20230601,154200,688497885,290,290,290,290,0
20230601,154100,688497885,290,290,290,290,0
20230601,154000,688497885,290,290,290,290,0
20230601,153900,688497885,290,290,290,290,0
20230601,153800,688497885,290,290,290,290,0
20230601,153700,688497885,290,290,290,290,0
20230601,153600,688497885,290,290,290,290,0
20230601,153500,688497885,290,290,290,290,0
20230601,153400,688497885,290,290,290,290,0
20230601,153300,688497885,290,290,290,290,0
20230601,153200,688497885,290,290,290,290,0
20230601,153100,688497885,290,290,290,290,0
20230601,153000,688497885,290,290,290,290,14374
20230601,152900,684329425,289,289,289,289,0
20230601,152800,684329425,289,289,289,289,0
20230601,152700,684329425,289,289,289,289,0
20230601,152600,684329425,289,289,289,289,0
20230601,152500,684329425,289,289,289,289,0
20230601,152400,684329425,289,289,289,289,0
20230601,152300,684329425,289,289,289,289,0
20230601,152200,684329425,289,289,289,289,0
20230601,152100,684329425,289,289,289,289,0
20230601,152000,684329425,289,289,289,289,0
20230601,151900,684329425,289,291,291,289,20419
20230601,151800,678411585,291,292,292,291,11955
20230601,151700,674932291,292,291,292,291,14972
20230601,151600,670575409,292,291,292,291,1104
20230601,151500,670254045,291,291,291,291,2504
20230601,151400,669525381,291,291,291,291,1000
20230601,151300,669234381,291,291,291,291,0
20230601,151200,669234381,291,291,291,291,2382
20230601,151100,668541219,291,291,291,291,3787
20230601,151000,667439202,291,291,291,291,909
20230601,150900,667174683,291,291,291,291,2
20230601,150800,667174101,290,290,290,290,3112
20230601,150700,666271621,290,290,290,290,5108
20230601,150600,664790301,290,290,290,290,15
20230601,150500,664785951,291,291,291,291,1020
20230601,150400,664489131,291,291,291,291,0
20230601,150300,664489131,291,291,291,291,8
20230601,150200,664486803,290,290,290,290,5
20230601,150100,664485353,290,290,290,290,7533
20230601,150000,662300783,290,290,290,290,4562
20230601,145900,660977803,290,291,291,290,25
20230601,145800,660970533,291,291,291,290,1306
20230601,145700,660591720,291,291,291,290,93
20230601,145600,660564677,291,291,291,290,2237
20230601,145500,659915830,291,291,291,291,825
20230601,145400,659675755,291,291,291,291,0
20230601,145300,659675755,291,292,292,291,1805
20230601,145200,659149415,293,293,293,292,370
20230601,145100,659041021,293,293,293,293,118
20230601,145000,659006447,293,293,293,293,11001
20230601,144900,655783154,294,294,294,294,1
20230601,144800,655782860,293,294,294,293,602
20230601,144700,655606473,294,293,294,293,11427
20230601,144600,652250986,292,292,292,291,5920
20230601,144500,650526258,292,291,292,291,4525
20230601,144400,649209480,291,291,291,291,1
20230601,144300,649209189,290,290,290,290,0
20230601,144200,649209189,290,290,290,290,22
20230601,144100,649202809,291,291,291,291,0
20230601,144000,649202809,291,291,291,291,1051
20230601,143900,648896968,291,291,291,291,73
20230601,143800,648875725,290,290,290,290,0
20230601,143700,648875725,290,290,290,290,11
20230601,143600,648872535,291,291,291,291,200
20230601,143500,648814335,291,291,291,291,0
20230601,143400,648814335,291,291,291,291,9
20230601,143300,648811716,290,290,290,290,0
20230601,143200,648811716,290,290,290,290,570
20230601,143100,648646416,291,291,291,291,5
20230601,143000,648644961,291,290,291,290,137
20230601,142900,648605227,290,290,290,290,2148
20230601,142800,647982307,291,290,291,290,202
20230601,142700,647923726,290,290,290,290,0
20230601,142600,647923726,290,290,290,290,1
20230601,142500,647923436,290,290,290,290,2565
20230601,142400,647179586,291,291,291,291,0
20230601,142300,647179586,291,291,291,291,33
20230601,142200,647169983,291,291,291,288,14748
20230601,142100,642899299,291,291,291,291,806
20230601,142000,642664753,291,291,291,291,5
20230601,141900,642663298,290,291,291,290,6852
20230601,141800,640676208,290,291,291,290,9797
20230601,141700,637833951,291,292,292,291,3174
20230601,141600,636907144,293,293,293,292,3631
20230601,141500,635846261,293,293,293,293,1790
20230601,141400,635321791,293,294,294,293,6
20230601,141300,635320031,294,294,294,294,0
20230601,141200,635320031,294,294,294,291,12
20230601,141100,635316509,294,294,294,291,4540
20230601,141000,633994430,294,294,294,294,0
20230601,140900,633994430,294,293,294,293,3098
20230601,140800,633084229,294,294,294,294,0
20230601,140700,633084229,294,294,294,294,0
20230601,140600,633084229,294,292,294,292,17565
20230601,140500,627934321,293,293,293,293,2000
20230601,140400,627348321,292,292,292,292,491
20230601,140300,627204949,292,293,293,292,35
20230601,140200,627194728,293,293,293,292,5989
20230601,140100,625445912,293,292,293,292,17
20230601,140000,625440947,292,289,292,289,1196
20230601,135900,625092730,290,290,290,290,1128
20230601,135800,624765610,291,290,291,290,67
20230601,135700,624746179,292,292,292,292,23
20230601,135600,624739463,289,291,291,289,1138
20230601,135500,624408583,291,291,291,291,2870
20230601,135400,623573413,292,292,292,292,10
20230601,135300,623570493,291,291,291,291,11090
20230601,135200,620343303,292,292,292,291,10699
20230601,135100,617225664,292,293,294,292,4275
20230601,135000,615975864,294,294,294,293,8216
20230601,134900,613560427,294,297,297,294,10506
20230601,134800,610442451,297,290,297,290,193443
20230601,134700,553700044,290,290,290,290,1
20230601,134600,553699754,289,289,289,289,0
20230601,134500,553699754,289,289,289,289,9
20230601,134400,553697153,290,290,290,290,10
20230601,134300,553694253,290,290,290,290,3
20230601,134200,553693383,288,288,288,288,0
20230601,134100,553693383,288,288,288,288,5000
20230601,134000,552253383,290,290,290,290,0
20230601,133900,552253383,290,290,290,290,0
20230601,133800,552253383,290,290,290,290,0
20230601,133700,552253383,290,288,290,288,2
20230601,133600,552252805,290,290,290,290,2602
20230601,133500,551498225,290,290,290,289,20996
20230601,133400,545419385,289,289,289,289,0
20230601,133300,545419385,289,289,289,289,368
20230601,133200,545313033,290,290,290,290,0
20230601,133100,545313033,290,290,290,290,1
20230601,133000,545312743,289,289,289,289,1008
20230601,132900,545021431,289,289,289,289,0
20230601,132800,545021431,289,290,290,289,4
20230601,132700,545020274,290,290,290,290,0
20230601,132600,545020274,290,290,290,290,0
20230601,132500,545020274,290,290,290,290,0
20230601,132400,545020274,290,290,290,290,10
20230601,132300,545017374,290,290,290,290,56
20230601,132200,545001134,289,289,289,289,1718
20230601,132100,544504632,289,289,289,289,1
20230601,132000,544504343,290,290,290,290,1
20230601,131900,544504053,289,290,290,289,23
20230601,131800,544497386,290,290,290,290,2762
20230601,131700,543696406,290,290,290,290,500
20230601,131600,543551406,290,290,290,290,11578
20230601,131500,540193786,291,291,291,291,0
20230601,131400,540193786,291,291,291,291,4
20230601,131300,540192622,291,291,291,291,2792
20230601,131200,539380150,291,291,291,291,1
20230601,131100,539379859,291,291,291,291,100
20230601,131000,539350759,289,290,290,289,1929
20230601,130900,538791649,290,290,290,290,10684
20230601,130800,535693289,291,291,291,291,82
20230601,130700,535669427,292,292,292,292,0
20230601,130600,535669427,292,292,292,292,234
20230601,130500,535601099,292,292,292,292,1811
20230601,130400,535072287,293,293,293,293,30
20230601,130300,535063497,293,292,293,291,20801
20230601,130200,529010380,292,292,292,292,26380
20230601,130100,521307420,291,290,291,290,49624
20230601,130000,506882800,289,289,289,289,7516
20230601,125900,504710676,289,289,289,289,90
20230601,125800,504684666,288,289,289,288,942
20230601,125700,504413360,288,288,288,288,188
20230601,125600,504359216,289,288,289,288,3561
20230601,125500,503330148,288,288,288,288,60
20230601,125400,503312868,289,289,289,289,4061
20230601,125300,502139239,290,290,290,290,1501
20230601,125200,501703949,290,290,290,290,0
20230601,125100,501703949,290,290,290,290,1245
20230601,125000,501342899,290,290,290,290,2000
20230601,124900,500762899,290,289,290,289,23500
20230601,124800,493967899,289,288,289,288,5990
20230601,124700,492242777,288,287,288,287,14924
20230601,124600,487957499,287,286,287,286,12215
20230601,124500,484451844,285,285,285,285,4000
20230601,124400,483311844,287,285,287,285,11
20230601,124300,483308707,284,284,285,284,1246
20230601,124200,482954730,284,285,285,284,2101
20230601,124100,482356045,285,286,286,285,299
20230601,124000,482270559,286,286,286,286,0
20230601,123900,482270559,286,286,286,286,0
20230601,123800,482270559,286,286,286,286,0
20230601,123700,482270559,286,286,286,286,0
20230601,123600,482270559,286,286,286,286,0
20230601,123500,482270559,286,286,286,286,2697
20230601,123400,481499217,288,288,288,288,128
20230601,123300,481462353,288,287,288,287,5001
20230601,123200,480026180,287,287,287,287,55
20230601,123100,480010395,287,288,288,287,1500
20230601,123000,479579395,288,288,288,288,6442
20230601,122900,477724099,288,288,288,288,32
20230601,122800,477714883,288,288,288,288,0
20230601,122700,477714883,288,287,288,287,538
20230601,122600,477559941,290,290,290,290,0
20230601,122500,477559941,290,290,290,290,0
20230601,122400,477559941,290,290,290,290,973
20230601,122300,477277771,290,290,290,290,24
20230601,122200,477270811,290,290,290,290,0
20230601,122100,477270811,290,290,290,290,1
20230601,122000,477270521,290,290,290,290,31
20230601,121900,477261531,288,288,288,288,101
20230601,121800,477232443,288,290,290,288,16083
20230601,121700,472568415,290,290,290,290,21
20230601,121600,472562325,290,290,290,290,7
20230601,121500,472560295,290,287,290,287,10549
20230601,121400,469522463,288,288,288,288,0
20230601,121300,469522463,288,288,288,287,106
20230601,121200,469491945,287,287,287,287,349
20230601,121100,469391782,288,288,288,288,13005
20230601,121000,465646342,289,289,289,289,8
20230601,120900,465644030,289,289,289,289,0
20230601,120800,465644030,289,289,289,289,0
20230601,120700,465644030,289,289,289,289,0
20230601,120600,465644030,289,289,289,289,0
20230601,120500,465644030,289,289,289,289,0
20230601,120400,465644030,289,289,289,289,0
20230601,120300,465644030,289,289,289,289,0
20230601,120200,465644030,289,289,289,289,0
20230601,120100,465644030,289,290,290,289,12
20230601,120000,465640553,290,290,290,290,53
20230601,115900,465625183,290,290,290,290,16
20230601,115800,465620543,290,290,290,290,6
20230601,115700,465618803,290,290,290,290,742
20230601,115600,465403623,290,291,291,290,1006
20230601,115500,465111811,291,291,291,291,516
20230601,115400,464961655,291,291,291,291,4
20230601,115300,464960491,292,292,292,292,0
20230601,115200,464960491,292,292,292,292,179
20230601,115100,464908223,291,291,291,291,0
20230601,115000,464908223,291,291,291,291,1051
20230601,114900,464602382,291,292,292,291,12550
20230601,114800,460949332,291,293,293,291,21
20230601,114700,460943194,292,289,293,289,129776
20230601,114600,423065906,289,289,289,289,0
20230601,114500,423065906,289,289,289,289,23
20230601,114400,423059259,289,288,289,288,510
20230601,114300,422912369,289,288,289,288,1002
20230601,114200,422623791,288,288,288,288,0
20230601,114100,422623791,288,288,288,288,230
20230601,114000,422557551,287,287,287,287,0
20230601,113900,422557551,287,287,287,287,1283
20230601,113800,422189330,285,287,287,285,1249
20230601,113700,421832834,288,289,289,288,69
20230601,113600,421812932,289,289,289,289,0
20230601,113500,421812932,289,289,289,289,3002
20230601,113400,420945354,289,289,289,289,4535
20230601,113300,419634739,289,288,289,286,35279
20230601,113200,409484826,288,289,289,288,102
20230601,113100,409455448,288,288,288,288,1889
20230601,113000,408911416,288,288,288,288,3
20230601,112900,408910552,288,288,288,288,105
20230601,112800,408880312,287,288,288,287,39
20230601,112700,408869087,288,288,288,288,21
20230601,112600,408863039,288,287,288,287,9411
20230601,112500,406162072,288,288,288,288,15
20230601,112400,406157752,288,287,288,287,4025
20230601,112300,404999052,287,287,287,287,0
20230601,112200,404999052,287,287,287,287,2057
20230601,112100,404408693,288,288,288,288,0
20230601,112000,404408693,288,288,288,288,2
20230601,111900,404408117,288,288,288,288,260
20230601,111800,404333237,288,288,288,288,2
20230601,111700,404332661,288,288,288,288,0
20230601,111600,404332661,288,288,288,288,1
20230601,111500,404332373,288,288,288,288,8551
20230601,111400,401869685,289,288,289,288,4056
20230601,111300,400701555,289,289,289,289,3811
20230601,111200,399600176,289,289,289,288,19407
20230601,111100,394006472,289,289,289,289,3
20230601,111000,394005605,289,289,289,289,3954
20230601,110900,392862899,289,289,289,289,20
20230601,110800,392857119,289,289,289,289,14
20230601,110700,392853073,287,288,288,287,3378
20230601,110600,391880500,288,290,290,288,6
20230601,110500,391878762,290,289,290,289,26986
20230601,110400,384070071,287,286,288,286,73064
20230601,110300,363066552,285,285,285,285,1210
20230601,110200,362721702,286,286,286,286,239
20230601,110100,362653348,286,286,286,286,689
20230601,110000,362456294,286,286,286,286,8
20230601,105900,362454006,286,286,286,286,154
20230601,105800,362409962,285,285,285,285,0
20230601,105700,362409962,285,283,285,283,24712
20230601,105600,355377849,284,284,284,284,1
20230601,105500,355377565,284,284,284,284,1002
20230601,105400,355092997,284,284,284,284,215
20230601,105300,355031937,283,283,283,283,140
20230601,105200,354992317,284,284,284,284,0
20230601,105100,354992317,284,284,284,284,49
20230601,105000,354978401,283,283,283,283,10000
20230601,104900,352148401,285,285,285,285,0
20230601,104800,352148401,285,285,285,285,500
20230601,104700,352005901,285,285,285,283,17
20230601,104600,352001076,283,283,283,283,602
20230601,104500,351830710,283,285,285,283,43595
20230601,104400,339488227,285,285,285,285,3749
20230601,104300,338419762,286,286,286,286,1001
20230601,104200,338133476,286,286,286,286,55
20230601,104100,338117746,285,287,287,285,1527
20230601,104000,337679505,287,285,287,285,6867
20230601,103900,335718783,285,285,285,285,322
20230601,103800,335627013,285,285,285,285,360
20230601,103700,335524413,285,283,285,283,5336
20230601,103600,334014253,285,285,285,285,0
20230601,103500,334014253,285,285,285,285,22
20230601,103400,334007983,285,285,285,283,271
20230601,103300,333930750,284,284,284,284,5104
20230601,103200,332481214,283,283,283,283,0
20230601,103100,332481214,283,283,283,283,3889
20230601,103000,331380627,282,282,282,282,1001
20230601,102900,331098345,282,282,282,282,1004
20230601,102800,330815217,281,283,283,281,20000
20230601,102700,325172369,283,285,285,283,2157
20230601,102600,324561914,285,285,285,285,1
20230601,102500,324561629,285,284,285,283,3073
20230601,102400,323688912,285,285,285,285,1
20230601,102300,323688627,285,285,285,285,1
20230601,102200,323688342,283,283,283,283,0
20230601,102100,323688342,283,287,287,283,1548
20230601,102000,323247224,287,288,288,287,422
20230601,101900,323125760,288,287,288,287,42014
20230601,101800,311026970,287,284,287,284,14767
20230601,101700,306820359,284,282,284,282,2660
20230601,101600,306070032,282,283,283,282,3374
20230601,101500,305118552,284,284,284,284,0
20230601,101400,305118552,284,283,284,283,3452
20230601,101300,304141631,284,284,284,284,1
20230601,101200,304141347,285,283,285,283,1925
20230601,101100,303596570,283,283,285,283,424
20230601,101000,303476574,283,284,285,283,17199
20230601,100900,298591738,285,284,285,284,8890
20230601,100800,296066972,285,286,286,285,8296
20230601,100700,293701243,286,285,287,285,12190
20230601,100600,290226083,287,285,287,284,3258
20230601,100500,289299110,286,287,287,285,8638
20230601,100400,286823136,287,286,287,284,30941
20230601,100300,277983997,288,287,289,287,3045
20230601,100200,277110004,287,288,288,287,12165
20230601,100100,273610220,290,290,290,288,7151
20230601,100000,271547512,290,289,290,289,3759
20230601,095900,270461151,287,288,290,286,5234
20230601,095800,268955926,288,292,292,288,35394
20230601,095700,258696307,291,293,293,290,24968
20230601,095600,251410409,291,296,297,291,99207
20230601,095500,222224388,297,291,297,290,183084
20230601,095400,168310631,292,290,293,289,115465
20230601,095300,134592626,290,288,290,286,110154
20230601,095200,102753998,287,284,289,282,47758
20230601,095100,89053639,284,282,284,282,10476
20230601,095000,86084115,284,280,284,280,64981
20230601,094900,67719862,280,281,281,280,2794
20230601,094800,66934829,281,279,281,277,100248
20230601,094700,38867957,279,279,279,278,24
20230601,094600,38861263,278,279,279,277,836
20230601,094500,38628923,280,280,280,277,8133
20230601,094400,36351762,281,276,289,275,82611
20230601,094300,13040582,276,276,276,276,0
20230601,094200,13040582,276,276,276,276,10
20230601,094100,13037822,276,276,276,276,157
20230601,094000,12994490,276,276,276,276,1
20230601,093900,12994214,276,275,276,275,3277
20230601,093800,12093038,276,276,276,276,3
20230601,093700,12092210,276,276,276,276,0
20230601,093600,12092210,276,276,276,276,3
20230601,093500,12091382,275,276,276,275,5143
20230601,093400,10677053,275,276,276,275,106
20230601,093300,10647803,276,276,276,276,1
20230601,093200,10647527,276,275,276,275,455
20230601,093100,10522297,275,277,277,275,3818
20230601,093000,9472345,277,276,277,276,1001
20230601,092900,9195983,275,275,275,275,0
20230601,092800,9195983,275,275,275,275,0
20230601,092700,9195983,275,275,275,275,0
20230601,092600,9195983,275,275,275,275,0
20230601,092500,9195983,275,275,275,275,1063
20230601,092400,8903658,276,276,276,276,63
20230601,092300,8886270,276,276,276,276,90
20230601,092200,8861430,276,276,276,276,58
20230601,092100,8845422,276,276,276,276,0
20230601,092000,8845422,276,276,276,276,12
20230601,091900,8842110,276,276,276,276,61
20230601,091800,8825274,276,275,276,275,5600
20230601,091700,7284252,275,275,275,275,4101
20230601,091600,6156477,275,275,275,275,3584
20230601,091500,5170877,275,275,275,275,37
20230601,091400,5160702,275,275,275,275,117
20230601,091300,5128527,275,274,275,274,296
20230601,091200,5047143,275,275,275,275,0
20230601,091100,5047143,275,273,275,272,3812
20230601,091000,4006435,275,275,275,275,0
20230601,090900,4006435,275,275,275,275,78
20230601,090800,3984985,273,273,273,273,0
20230601,090700,3984985,273,273,273,273,30
20230601,090600,3976795,275,275,275,275,110
20230601,090500,3946545,275,275,275,275,419
20230601,090400,3831320,275,275,275,275,1
20230601,090300,3831045,273,275,275,273,8111
20230601,090200,1604900,275,275,275,275,1000
20230601,090100,1329900,275,275,275,275,16
20230601,090000,1325500,275,275,275,275,4819