KissMeData/273060/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,211300,65860728,1160,1160,1160,1160,2903
20230605,211200,65860728,1160,1160,1160,1160,0
20230605,211100,65860728,1160,1160,1160,1160,0
20230605,211000,65860728,1160,1160,1160,1160,0
20230605,210900,65860728,1160,1160,1160,1160,0
20230605,210800,65860728,1160,1160,1160,1160,0
20230605,210700,65860728,1160,1160,1160,1160,0
20230605,210600,65860728,1160,1160,1160,1160,0
20230605,210500,65860728,1160,1160,1160,1160,0
20230605,210400,65860728,1160,1160,1160,1160,0
20230605,210300,65860728,1160,1160,1160,1160,0
20230605,210200,65860728,1160,1160,1160,1160,0
20230605,210100,65860728,1160,1160,1160,1160,0
20230605,210000,65860728,1160,1160,1160,1160,0
20230605,205900,65860728,1160,1160,1160,1160,0
20230605,205800,65860728,1160,1160,1160,1160,0
20230605,205700,65860728,1160,1160,1160,1160,0
20230605,205600,65860728,1160,1160,1160,1160,0
20230605,205500,65860728,1160,1160,1160,1160,0
20230605,205400,65860728,1160,1160,1160,1160,0
20230605,205300,65860728,1160,1160,1160,1160,0
20230605,205200,65860728,1160,1160,1160,1160,0
20230605,205100,65860728,1160,1160,1160,1160,0
20230605,205000,65860728,1160,1160,1160,1160,0
20230605,204900,65860728,1160,1160,1160,1160,0
20230605,204800,65860728,1160,1160,1160,1160,0
20230605,204700,65860728,1160,1160,1160,1160,0
20230605,204600,65860728,1160,1160,1160,1160,0
20230605,204500,65860728,1160,1160,1160,1160,0
20230605,204400,65860728,1160,1160,1160,1160,0
20230605,204300,65860728,1160,1160,1160,1160,2903
20230605,204200,65860728,1160,1160,1160,1160,0
20230605,204100,65860728,1160,1160,1160,1160,0
20230605,204000,65860728,1160,1160,1160,1160,0
20230605,203900,65860728,1160,1160,1160,1160,0
20230605,203800,65860728,1160,1160,1160,1160,0
20230605,203700,65860728,1160,1160,1160,1160,0
20230605,203600,65860728,1160,1160,1160,1160,0
20230605,203500,65860728,1160,1160,1160,1160,0
20230605,203400,65860728,1160,1160,1160,1160,0
20230605,203300,65860728,1160,1160,1160,1160,0
20230605,203200,65860728,1160,1160,1160,1160,0
20230605,203100,65860728,1160,1160,1160,1160,0
20230605,203000,65860728,1160,1160,1160,1160,0
20230605,202900,65860728,1160,1160,1160,1160,0
20230605,202800,65860728,1160,1160,1160,1160,0
20230605,202700,65860728,1160,1160,1160,1160,0
20230605,202600,65860728,1160,1160,1160,1160,0
20230605,202500,65860728,1160,1160,1160,1160,0
20230605,202400,65860728,1160,1160,1160,1160,0
20230605,202300,65860728,1160,1160,1160,1160,0
20230605,202200,65860728,1160,1160,1160,1160,0
20230605,202100,65860728,1160,1160,1160,1160,0
20230605,202000,65860728,1160,1160,1160,1160,0
20230605,201900,65860728,1160,1160,1160,1160,0
20230605,201800,65860728,1160,1160,1160,1160,0
20230605,201700,65860728,1160,1160,1160,1160,0
20230605,201600,65860728,1160,1160,1160,1160,0
20230605,201500,65860728,1160,1160,1160,1160,0
20230605,201400,65860728,1160,1160,1160,1160,0
20230605,201300,65860728,1160,1160,1160,1160,2903
20230605,201200,65860728,1160,1160,1160,1160,0
20230605,201100,65860728,1160,1160,1160,1160,0
20230605,201000,65860728,1160,1160,1160,1160,0
20230605,200900,65860728,1160,1160,1160,1160,0
20230605,200800,65860728,1160,1160,1160,1160,0
20230605,200700,65860728,1160,1160,1160,1160,0
20230605,200600,65860728,1160,1160,1160,1160,0
20230605,200500,65860728,1160,1160,1160,1160,0
20230605,200400,65860728,1160,1160,1160,1160,0
20230605,200300,65860728,1160,1160,1160,1160,0
20230605,200200,65860728,1160,1160,1160,1160,0
20230605,200100,65860728,1160,1160,1160,1160,0
20230605,200000,65860728,1160,1160,1160,1160,0
20230605,195900,65860728,1160,1160,1160,1160,0
20230605,195800,65860728,1160,1160,1160,1160,0
20230605,195700,65860728,1160,1160,1160,1160,0
20230605,195600,65860728,1160,1160,1160,1160,0
20230605,195500,65860728,1160,1160,1160,1160,0
20230605,195400,65860728,1160,1160,1160,1160,0
20230605,195300,65860728,1160,1160,1160,1160,0
20230605,195200,65860728,1160,1160,1160,1160,0
20230605,195100,65860728,1160,1160,1160,1160,0
20230605,195000,65860728,1160,1160,1160,1160,0
20230605,194900,65860728,1160,1160,1160,1160,0
20230605,194800,65860728,1160,1160,1160,1160,0
20230605,194700,65860728,1160,1160,1160,1160,0
20230605,194600,65860728,1160,1160,1160,1160,0
20230605,194500,65860728,1160,1160,1160,1160,0
20230605,194400,65860728,1160,1160,1160,1160,0
20230605,194300,65860728,1160,1160,1160,1160,2903
20230605,194200,65860728,1160,1160,1160,1160,0
20230605,194100,65860728,1160,1160,1160,1160,0
20230605,194000,65860728,1160,1160,1160,1160,0
20230605,193900,65860728,1160,1160,1160,1160,0
20230605,193800,65860728,1160,1160,1160,1160,0
20230605,193700,65860728,1160,1160,1160,1160,0
20230605,193600,65860728,1160,1160,1160,1160,0
20230605,193500,65860728,1160,1160,1160,1160,0
20230605,193400,65860728,1160,1160,1160,1160,0
20230605,193300,65860728,1160,1160,1160,1160,0
20230605,193200,65860728,1160,1160,1160,1160,0
20230605,193100,65860728,1160,1160,1160,1160,0
20230605,193000,65860728,1160,1160,1160,1160,0
20230605,192900,65860728,1160,1160,1160,1160,0
20230605,192800,65860728,1160,1160,1160,1160,0
20230605,192700,65860728,1160,1160,1160,1160,0
20230605,192600,65860728,1160,1160,1160,1160,0
20230605,192500,65860728,1160,1160,1160,1160,0
20230605,192400,65860728,1160,1160,1160,1160,0
20230605,192300,65860728,1160,1160,1160,1160,0
20230605,192200,65860728,1160,1160,1160,1160,0
20230605,192100,65860728,1160,1160,1160,1160,0
20230605,192000,65860728,1160,1160,1160,1160,0
20230605,191900,65860728,1160,1160,1160,1160,0
20230605,191800,65860728,1160,1160,1160,1160,0
20230605,191700,65860728,1160,1160,1160,1160,0
20230605,191600,65860728,1160,1160,1160,1160,0
20230605,191500,65860728,1160,1160,1160,1160,0
20230605,191400,65860728,1160,1160,1160,1160,0
20230605,191300,65860728,1160,1160,1160,1160,2903
20230605,191200,65860728,1160,1160,1160,1160,0
20230605,191100,65860728,1160,1160,1160,1160,0
20230605,191000,65860728,1160,1160,1160,1160,0
20230605,190900,65860728,1160,1160,1160,1160,0
20230605,190800,65860728,1160,1160,1160,1160,0
20230605,190700,65860728,1160,1160,1160,1160,0
20230605,190600,65860728,1160,1160,1160,1160,0
20230605,190500,65860728,1160,1160,1160,1160,0
20230605,190400,65860728,1160,1160,1160,1160,0
20230605,190300,65860728,1160,1160,1160,1160,0
20230605,190200,65860728,1160,1160,1160,1160,0
20230605,190100,65860728,1160,1160,1160,1160,0
20230605,190000,65860728,1160,1160,1160,1160,0
20230605,185900,65860728,1160,1160,1160,1160,0
20230605,185800,65860728,1160,1160,1160,1160,0
20230605,185700,65860728,1160,1160,1160,1160,0
20230605,185600,65860728,1160,1160,1160,1160,0
20230605,185500,65860728,1160,1160,1160,1160,0
20230605,185400,65860728,1160,1160,1160,1160,0
20230605,185300,65860728,1160,1160,1160,1160,0
20230605,185200,65860728,1160,1160,1160,1160,0
20230605,185100,65860728,1160,1160,1160,1160,0
20230605,185000,65860728,1160,1160,1160,1160,0
20230605,184900,65860728,1160,1160,1160,1160,0
20230605,184800,65860728,1160,1160,1160,1160,0
20230605,184700,65860728,1160,1160,1160,1160,0
20230605,184600,65860728,1160,1160,1160,1160,0
20230605,184500,65860728,1160,1160,1160,1160,0
20230605,184400,65860728,1160,1160,1160,1160,0
20230605,184300,65860728,1160,1160,1160,1160,2903
20230605,184200,65860728,1160,1160,1160,1160,0
20230605,184100,65860728,1160,1160,1160,1160,0
20230605,184000,65860728,1160,1160,1160,1160,0
20230605,183900,65860728,1160,1160,1160,1160,0
20230605,183800,65860728,1160,1160,1160,1160,0
20230605,183700,65860728,1160,1160,1160,1160,0
20230605,183600,65860728,1160,1160,1160,1160,0
20230605,183500,65860728,1160,1160,1160,1160,0
20230605,183400,65860728,1160,1160,1160,1160,0
20230605,183300,65860728,1160,1160,1160,1160,0
20230605,183200,65860728,1160,1160,1160,1160,0
20230605,183100,65860728,1160,1160,1160,1160,0
20230605,183000,65860728,1160,1160,1160,1160,0
20230605,182900,65860728,1160,1160,1160,1160,0
20230605,182800,65860728,1160,1160,1160,1160,0
20230605,182700,65860728,1160,1160,1160,1160,0
20230605,182600,65860728,1160,1160,1160,1160,0
20230605,182500,65860728,1160,1160,1160,1160,0
20230605,182400,65860728,1160,1160,1160,1160,0
20230605,182300,65860728,1160,1160,1160,1160,0
20230605,182200,65860728,1160,1160,1160,1160,0
20230605,182100,65860728,1160,1160,1160,1160,0
20230605,182000,65860728,1160,1160,1160,1160,0
20230605,181900,65860728,1160,1160,1160,1160,0
20230605,181800,65860728,1160,1160,1160,1160,0
20230605,181700,65860728,1160,1160,1160,1160,0
20230605,181600,65860728,1160,1160,1160,1160,0
20230605,181500,65860728,1160,1160,1160,1160,0
20230605,181400,65860728,1160,1160,1160,1160,0
20230605,181300,65860728,1160,1160,1160,1160,2903
20230605,181200,65860728,1160,1160,1160,1160,0
20230605,181100,65860728,1160,1160,1160,1160,0
20230605,181000,65860728,1160,1160,1160,1160,0
20230605,180900,65860728,1160,1160,1160,1160,0
20230605,180800,65860728,1160,1160,1160,1160,0
20230605,180700,65860728,1160,1160,1160,1160,0
20230605,180600,65860728,1160,1160,1160,1160,0
20230605,180500,65860728,1160,1160,1160,1160,0
20230605,180400,65860728,1160,1160,1160,1160,0
20230605,180300,65860728,1160,1160,1160,1160,0
20230605,180200,65860728,1160,1160,1160,1160,0
20230605,180100,65860728,1160,1160,1160,1160,0
20230605,180000,65860728,1160,1160,1160,1160,0
20230605,175900,65860728,1160,1160,1160,1160,0
20230605,175800,65860728,1160,1160,1160,1160,0
20230605,175700,65860728,1160,1160,1160,1160,0
20230605,175600,65860728,1160,1160,1160,1160,0
20230605,175500,65860728,1160,1160,1160,1160,0
20230605,175400,65860728,1160,1160,1160,1160,0
20230605,175300,65860728,1160,1160,1160,1160,0
20230605,175200,65860728,1160,1160,1160,1160,0
20230605,175100,65860728,1160,1160,1160,1160,0
20230605,175000,65860728,1160,1160,1160,1160,0
20230605,174900,65860728,1160,1160,1160,1160,0
20230605,174800,65860728,1160,1160,1160,1160,0
20230605,174700,65860728,1160,1160,1160,1160,0
20230605,174600,65860728,1160,1160,1160,1160,0
20230605,174500,65860728,1160,1160,1160,1160,0
20230605,174400,65860728,1160,1160,1160,1160,0
20230605,174300,65860728,1160,1160,1160,1160,2903
20230605,174200,65860728,1160,1160,1160,1160,0
20230605,174100,65860728,1160,1160,1160,1160,0
20230605,174000,65860728,1160,1160,1160,1160,0
20230605,173900,65860728,1160,1160,1160,1160,0
20230605,173800,65860728,1160,1160,1160,1160,0
20230605,173700,65860728,1160,1160,1160,1160,0
20230605,173600,65860728,1160,1160,1160,1160,0
20230605,173500,65860728,1160,1160,1160,1160,0
20230605,173400,65860728,1160,1160,1160,1160,0
20230605,173300,65860728,1160,1160,1160,1160,0
20230605,173200,65860728,1160,1160,1160,1160,0
20230605,173100,65860728,1160,1160,1160,1160,0
20230605,173000,65860728,1160,1160,1160,1160,0
20230605,172900,65860728,1160,1160,1160,1160,0
20230605,172800,65860728,1160,1160,1160,1160,0
20230605,172700,65860728,1160,1160,1160,1160,0
20230605,172600,65860728,1160,1160,1160,1160,0
20230605,172500,65860728,1160,1160,1160,1160,0
20230605,172400,65860728,1160,1160,1160,1160,0
20230605,172300,65860728,1160,1160,1160,1160,0
20230605,172200,65860728,1160,1160,1160,1160,0
20230605,172100,65860728,1160,1160,1160,1160,0
20230605,172000,65860728,1160,1160,1160,1160,0
20230605,171900,65860728,1160,1160,1160,1160,0
20230605,171800,65860728,1160,1160,1160,1160,0
20230605,171700,65860728,1160,1160,1160,1160,0
20230605,171600,65860728,1160,1160,1160,1160,0
20230605,171500,65860728,1160,1160,1160,1160,0
20230605,171400,65860728,1160,1160,1160,1160,0
20230605,171300,65860728,1160,1160,1160,1160,2903
20230605,171200,65860728,1160,1160,1160,1160,0
20230605,171100,65860728,1160,1160,1160,1160,0
20230605,171000,65860728,1160,1160,1160,1160,0
20230605,170900,65860728,1160,1160,1160,1160,0
20230605,170800,65860728,1160,1160,1160,1160,0
20230605,170700,65860728,1160,1160,1160,1160,0
20230605,170600,65860728,1160,1160,1160,1160,0
20230605,170500,65860728,1160,1160,1160,1160,0
20230605,170400,65860728,1160,1160,1160,1160,0
20230605,170300,65860728,1160,1160,1160,1160,0
20230605,170200,65860728,1160,1160,1160,1160,0
20230605,170100,65860728,1160,1160,1160,1160,0
20230605,170000,65860728,1160,1160,1160,1160,0
20230605,165900,65860728,1160,1160,1160,1160,0
20230605,165800,65860728,1160,1160,1160,1160,0
20230605,165700,65860728,1160,1160,1160,1160,0
20230605,165600,65860728,1160,1160,1160,1160,0
20230605,165500,65860728,1160,1160,1160,1160,0
20230605,165400,65860728,1160,1160,1160,1160,0
20230605,165300,65860728,1160,1160,1160,1160,0
20230605,165200,65860728,1160,1160,1160,1160,0
20230605,165100,65860728,1160,1160,1160,1160,0
20230605,165000,65860728,1160,1160,1160,1160,0
20230605,164900,65860728,1160,1160,1160,1160,0
20230605,164800,65860728,1160,1160,1160,1160,0
20230605,164700,65860728,1160,1160,1160,1160,0
20230605,164600,65860728,1160,1160,1160,1160,0
20230605,164500,65860728,1160,1160,1160,1160,0
20230605,164400,65860728,1160,1160,1160,1160,0
20230605,164300,65860728,1160,1160,1160,1160,2903
20230605,164200,65860728,1160,1160,1160,1160,0
20230605,164100,65860728,1160,1160,1160,1160,0
20230605,164000,65860728,1160,1160,1160,1160,0
20230605,163900,65860728,1160,1160,1160,1160,0
20230605,163800,65860728,1160,1160,1160,1160,0
20230605,163700,65860728,1160,1160,1160,1160,0
20230605,163600,65860728,1160,1160,1160,1160,0
20230605,163500,65860728,1160,1160,1160,1160,0
20230605,163400,65860728,1160,1160,1160,1160,0
20230605,163300,65860728,1160,1160,1160,1160,0
20230605,163200,65860728,1160,1160,1160,1160,0
20230605,163100,65860728,1160,1160,1160,1160,0
20230605,163000,65860728,1160,1160,1160,1160,0
20230605,162900,65860728,1160,1160,1160,1160,0
20230605,162800,65860728,1160,1160,1160,1160,0
20230605,162700,65860728,1160,1160,1160,1160,0
20230605,162600,65860728,1160,1160,1160,1160,0
20230605,162500,65860728,1160,1160,1160,1160,0
20230605,162400,65860728,1160,1160,1160,1160,0
20230605,162300,65860728,1160,1160,1160,1160,0
20230605,162200,65860728,1160,1160,1160,1160,0
20230605,162100,65860728,1160,1160,1160,1160,0
20230605,162000,65860728,1160,1160,1160,1160,0
20230605,161900,65860728,1160,1160,1160,1160,0
20230605,161800,65860728,1160,1160,1160,1160,0
20230605,161700,65860728,1160,1160,1160,1160,0
20230605,161600,65860728,1160,1160,1160,1160,0
20230605,161500,65860728,1160,1160,1160,1160,0
20230605,161400,65860728,1160,1160,1160,1160,0
20230605,161300,65860728,1160,1160,1160,1160,2903
20230605,161200,65860728,1160,1160,1160,1160,0
20230605,161100,65860728,1160,1160,1160,1160,0
20230605,161000,65860728,1160,1160,1160,1160,0
20230605,160900,65860728,1160,1160,1160,1160,0
20230605,160800,65860728,1160,1160,1160,1160,0
20230605,160700,65860728,1160,1160,1160,1160,0
20230605,160600,65860728,1160,1160,1160,1160,0
20230605,160500,65860728,1160,1160,1160,1160,0
20230605,160400,65860728,1160,1160,1160,1160,0
20230605,160300,65860728,1160,1160,1160,1160,0
20230605,160200,65860728,1160,1160,1160,1160,0
20230605,160100,65860728,1160,1160,1160,1160,0
20230605,160000,65860728,1160,1160,1160,1160,0
20230605,155900,65860728,1160,1160,1160,1160,0
20230605,155800,65860728,1160,1160,1160,1160,0
20230605,155700,65860728,1160,1160,1160,1160,0
20230605,155600,65860728,1160,1160,1160,1160,0
20230605,155500,65860728,1160,1160,1160,1160,0
20230605,155400,65860728,1160,1160,1160,1160,0
20230605,155300,65860728,1160,1160,1160,1160,0
20230605,155200,65860728,1160,1160,1160,1160,0
20230605,155100,65860728,1160,1160,1160,1160,0
20230605,155000,65860728,1160,1160,1160,1160,0
20230605,154900,65860728,1160,1160,1160,1160,0
20230605,154800,65860728,1160,1160,1160,1160,0
20230605,154700,65860728,1160,1160,1160,1160,0
20230605,154600,65860728,1160,1160,1160,1160,0
20230605,154500,65860728,1160,1160,1160,1160,0
20230605,154400,65860728,1160,1160,1160,1160,0
20230605,154300,65860728,1160,1160,1160,1160,2903
20230605,154200,65860728,1160,1160,1160,1160,0
20230605,154100,65860728,1160,1160,1160,1160,0
20230605,154000,65860728,1160,1160,1160,1160,0
20230605,153900,65860728,1160,1160,1160,1160,0
20230605,153800,65860728,1160,1160,1160,1160,0
20230605,153700,65860728,1160,1160,1160,1160,0
20230605,153600,65860728,1160,1160,1160,1160,0
20230605,153500,65860728,1160,1160,1160,1160,0
20230605,153400,65860728,1160,1160,1160,1160,0
20230605,153300,65860728,1160,1160,1160,1160,0
20230605,153200,65860728,1160,1160,1160,1160,0
20230605,153100,65860728,1160,1160,1160,1160,0
20230605,153000,65860728,1160,1160,1160,1160,2903
20230605,152900,62493248,1162,1162,1162,1162,0
20230605,152800,62493248,1162,1162,1162,1162,0
20230605,152700,62493248,1162,1162,1162,1162,0
20230605,152600,62493248,1162,1162,1162,1162,0
20230605,152500,62493248,1162,1162,1162,1162,0
20230605,152400,62493248,1162,1162,1162,1162,0
20230605,152300,62493248,1162,1162,1162,1162,0
20230605,152200,62493248,1162,1162,1162,1162,0
20230605,152100,62493248,1162,1162,1162,1162,0
20230605,152000,62493248,1162,1162,1162,1162,0
20230605,151900,62493248,1162,1162,1162,1162,5
20230605,151800,62487438,1161,1161,1161,1161,0
20230605,151700,62487438,1161,1161,1161,1161,1712
20230605,151600,60499806,1161,1161,1161,1161,1000
20230605,151500,59338806,1161,1161,1161,1161,126
20230605,151400,59192520,1162,1162,1162,1162,340
20230605,151300,58797440,1162,1162,1162,1162,161
20230605,151200,58610358,1162,1162,1162,1161,2374
20230605,151100,55852957,1162,1162,1162,1162,0
20230605,151000,55852957,1162,1162,1162,1162,0
20230605,150900,55852957,1162,1162,1162,1162,214
20230605,150800,55604289,1163,1163,1163,1163,0
20230605,150700,55604289,1163,1163,1163,1163,0
20230605,150600,55604289,1163,1163,1163,1163,0
20230605,150500,55604289,1163,1163,1163,1163,5
20230605,150400,55598474,1163,1163,1163,1163,0
20230605,150300,55598474,1163,1163,1163,1163,0
20230605,150200,55598474,1163,1163,1163,1163,0
20230605,150100,55598474,1163,1163,1163,1163,0
20230605,150000,55598474,1163,1163,1163,1163,5
20230605,145900,55592659,1163,1163,1163,1163,101
20230605,145800,55475196,1162,1162,1162,1162,0
20230605,145700,55475196,1162,1162,1162,1162,0
20230605,145600,55475196,1162,1162,1162,1162,0
20230605,145500,55475196,1162,1162,1162,1162,0
20230605,145400,55475196,1162,1162,1162,1162,0
20230605,145300,55475196,1162,1162,1162,1162,0
20230605,145200,55475196,1162,1162,1162,1162,0
20230605,145100,55475196,1162,1162,1162,1162,0
20230605,145000,55475196,1162,1162,1162,1162,0
20230605,144900,55475196,1162,1162,1162,1162,0
20230605,144800,55475196,1162,1162,1162,1162,0
20230605,144700,55475196,1162,1162,1162,1162,0
20230605,144600,55475196,1162,1162,1162,1162,110
20230605,144500,55347376,1161,1161,1161,1161,0
20230605,144400,55347376,1161,1161,1161,1161,0
20230605,144300,55347376,1161,1161,1161,1161,0
20230605,144200,55347376,1161,1161,1161,1161,0
20230605,144100,55347376,1161,1165,1165,1161,19510
20230605,144000,32673810,1165,1165,1165,1165,0
20230605,143900,32673810,1165,1165,1165,1165,0
20230605,143800,32673810,1165,1165,1165,1165,0
20230605,143700,32673810,1165,1165,1165,1165,0
20230605,143600,32673810,1165,1165,1165,1165,0
20230605,143500,32673810,1165,1165,1165,1165,0
20230605,143400,32673810,1165,1165,1165,1165,0
20230605,143300,32673810,1165,1165,1165,1165,0
20230605,143200,32673810,1165,1166,1166,1165,170
20230605,143100,32475708,1166,1166,1166,1166,0
20230605,143000,32475708,1166,1166,1166,1166,0
20230605,142900,32475708,1166,1166,1166,1166,0
20230605,142800,32475708,1166,1166,1166,1166,0
20230605,142700,32475708,1166,1166,1166,1166,0
20230605,142600,32475708,1166,1166,1166,1166,0
20230605,142500,32475708,1166,1166,1166,1166,0
20230605,142400,32475708,1166,1166,1166,1166,0
20230605,142300,32475708,1166,1166,1166,1166,0
20230605,142200,32475708,1166,1168,1168,1166,99
20230605,142100,32360090,1167,1167,1167,1167,0
20230605,142000,32360090,1167,1167,1167,1167,0
20230605,141900,32360090,1167,1167,1167,1167,0
20230605,141800,32360090,1167,1167,1167,1167,0
20230605,141700,32360090,1167,1167,1167,1167,0
20230605,141600,32360090,1167,1167,1167,1167,0
20230605,141500,32360090,1167,1167,1167,1167,0
20230605,141400,32360090,1167,1167,1167,1167,0
20230605,141300,32360090,1167,1167,1167,1167,0
20230605,141200,32360090,1167,1167,1167,1167,0
20230605,141100,32360090,1167,1167,1167,1167,0
20230605,141000,32360090,1167,1167,1167,1167,0
20230605,140900,32360090,1167,1168,1168,1167,43
20230605,140800,32309887,1169,1169,1169,1169,0
20230605,140700,32309887,1169,1169,1169,1169,0
20230605,140600,32309887,1169,1169,1169,1169,11
20230605,140500,32297028,1165,1165,1165,1165,0
20230605,140400,32297028,1165,1165,1165,1165,0
20230605,140300,32297028,1165,1166,1166,1165,740
20230605,140200,31434378,1168,1168,1168,1168,112
20230605,140100,31303562,1170,1170,1170,1170,60
20230605,140000,31233362,1169,1169,1169,1169,0
20230605,135900,31233362,1169,1169,1169,1169,0
20230605,135800,31233362,1169,1169,1169,1169,100
20230605,135700,31116462,1170,1170,1170,1170,0
20230605,135600,31116462,1170,1170,1170,1170,0
20230605,135500,31116462,1170,1170,1170,1170,0
20230605,135400,31116462,1170,1170,1170,1170,7
20230605,135300,31108272,1170,1170,1170,1170,0
20230605,135200,31108272,1170,1170,1170,1170,0
20230605,135100,31108272,1170,1170,1170,1170,0
20230605,135000,31108272,1170,1170,1170,1170,0
20230605,134900,31108272,1170,1171,1171,1170,3012
20230605,134800,27581232,1171,1171,1171,1171,0
20230605,134700,27581232,1171,1171,1171,1171,0
20230605,134600,27581232,1171,1171,1171,1171,0
20230605,134500,27581232,1171,1171,1171,1171,0
20230605,134400,27581232,1171,1171,1171,1171,0
20230605,134300,27581232,1171,1171,1171,1171,0
20230605,134200,27581232,1171,1171,1171,1171,0
20230605,134100,27581232,1171,1171,1171,1171,1000
20230605,134000,26410232,1170,1170,1170,1170,0
20230605,133900,26410232,1170,1170,1170,1170,1
20230605,133800,26409062,1171,1171,1171,1171,0
20230605,133700,26409062,1171,1171,1171,1171,0
20230605,133600,26409062,1171,1171,1171,1171,0
20230605,133500,26409062,1171,1171,1171,1171,0
20230605,133400,26409062,1171,1171,1171,1171,0
20230605,133300,26409062,1171,1171,1171,1171,0
20230605,133200,26409062,1171,1171,1171,1171,0
20230605,133100,26409062,1171,1171,1171,1171,0
20230605,133000,26409062,1171,1171,1171,1171,0
20230605,132900,26409062,1171,1171,1171,1171,0
20230605,132800,26409062,1171,1171,1171,1171,0
20230605,132700,26409062,1171,1171,1171,1171,0
20230605,132600,26409062,1171,1171,1171,1170,111
20230605,132500,26279116,1171,1171,1171,1171,0
20230605,132400,26279116,1171,1171,1171,1171,0
20230605,132300,26279116,1171,1171,1171,1171,0
20230605,132200,26279116,1171,1171,1171,1171,0
20230605,132100,26279116,1171,1171,1171,1171,0
20230605,132000,26279116,1171,1171,1171,1171,0
20230605,131900,26279116,1171,1171,1171,1171,0
20230605,131800,26279116,1171,1171,1171,1171,0
20230605,131700,26279116,1171,1171,1171,1171,0
20230605,131600,26279116,1171,1171,1171,1171,0
20230605,131500,26279116,1171,1171,1171,1171,0
20230605,131400,26279116,1171,1171,1171,1171,0
20230605,131300,26279116,1171,1171,1171,1171,0
20230605,131200,26279116,1171,1171,1171,1171,0
20230605,131100,26279116,1171,1171,1171,1171,0
20230605,131000,26279116,1171,1171,1171,1171,0
20230605,130900,26279116,1171,1171,1171,1171,0
20230605,130800,26279116,1171,1171,1171,1171,0
20230605,130700,26279116,1171,1171,1171,1171,0
20230605,130600,26279116,1171,1171,1171,1171,0
20230605,130500,26279116,1171,1171,1171,1171,0
20230605,130400,26279116,1171,1171,1171,1171,0
20230605,130300,26279116,1171,1171,1171,1171,0
20230605,130200,26279116,1171,1171,1171,1171,0
20230605,130100,26279116,1171,1171,1171,1171,1844
20230605,130000,24119792,1171,1171,1171,1171,1962
20230605,125900,21822290,1171,1171,1171,1171,0
20230605,125800,21822290,1171,1171,1171,1171,0
20230605,125700,21822290,1171,1171,1171,1171,0
20230605,125600,21822290,1171,1171,1171,1171,28
20230605,125500,21789502,1168,1168,1168,1168,0
20230605,125400,21789502,1168,1168,1168,1168,0
20230605,125300,21789502,1168,1168,1168,1168,0
20230605,125200,21789502,1168,1168,1168,1168,0
20230605,125100,21789502,1168,1168,1168,1168,0
20230605,125000,21789502,1168,1168,1168,1168,0
20230605,124900,21789502,1168,1168,1168,1168,0
20230605,124800,21789502,1168,1168,1168,1168,0
20230605,124700,21789502,1168,1168,1168,1168,7
20230605,124600,21781326,1168,1168,1168,1168,0
20230605,124500,21781326,1168,1168,1168,1168,0
20230605,124400,21781326,1168,1168,1168,1168,0
20230605,124300,21781326,1168,1168,1168,1168,0
20230605,124200,21781326,1168,1168,1168,1168,13
20230605,124100,21766142,1168,1168,1168,1168,0
20230605,124000,21766142,1168,1168,1168,1168,0
20230605,123900,21766142,1168,1168,1168,1168,0
20230605,123800,21766142,1168,1168,1168,1168,0
20230605,123700,21766142,1168,1168,1168,1168,0
20230605,123600,21766142,1168,1168,1168,1168,0
20230605,123500,21766142,1168,1168,1168,1168,0
20230605,123400,21766142,1168,1168,1168,1168,0
20230605,123300,21766142,1168,1168,1168,1168,0
20230605,123200,21766142,1168,1168,1168,1168,0
20230605,123100,21766142,1168,1171,1171,1168,34
20230605,123000,21726400,1171,1171,1171,1171,3
20230605,122900,21722887,1171,1171,1171,1171,0
20230605,122800,21722887,1171,1171,1171,1171,0
20230605,122700,21722887,1171,1171,1171,1171,0
20230605,122600,21722887,1171,1171,1171,1171,0
20230605,122500,21722887,1171,1171,1171,1171,0
20230605,122400,21722887,1171,1171,1171,1171,0
20230605,122300,21722887,1171,1171,1171,1171,10
20230605,122200,21711177,1171,1171,1171,1171,0
20230605,122100,21711177,1171,1171,1171,1171,25
20230605,122000,21681902,1171,1171,1171,1171,100
20230605,121900,21564802,1171,1171,1171,1171,0
20230605,121800,21564802,1171,1171,1171,1171,0
20230605,121700,21564802,1171,1171,1171,1171,2
20230605,121600,21562460,1168,1168,1168,1168,0
20230605,121500,21562460,1168,1168,1168,1168,0
20230605,121400,21562460,1168,1168,1168,1168,0
20230605,121300,21562460,1168,1168,1168,1168,0
20230605,121200,21562460,1168,1168,1168,1168,0
20230605,121100,21562460,1168,1168,1168,1168,0
20230605,121000,21562460,1168,1168,1168,1168,0
20230605,120900,21562460,1168,1168,1168,1168,0
20230605,120800,21562460,1168,1168,1168,1168,0
20230605,120700,21562460,1168,1168,1168,1168,0
20230605,120600,21562460,1168,1168,1168,1168,0
20230605,120500,21562460,1168,1168,1168,1168,0
20230605,120400,21562460,1168,1168,1168,1168,0
20230605,120300,21562460,1168,1168,1168,1168,0
20230605,120200,21562460,1168,1168,1168,1168,0
20230605,120100,21562460,1168,1168,1168,1168,0
20230605,120000,21562460,1168,1168,1168,1168,0
20230605,115900,21562460,1168,1168,1168,1168,0
20230605,115800,21562460,1168,1168,1168,1168,0
20230605,115700,21562460,1168,1168,1168,1168,1433
20230605,115600,19888716,1168,1168,1168,1168,0
20230605,115500,19888716,1168,1168,1168,1168,1012
20230605,115400,18706700,1168,1168,1168,1168,0
20230605,115300,18706700,1168,1168,1168,1168,0
20230605,115200,18706700,1168,1168,1168,1168,0
20230605,115100,18706700,1168,1168,1168,1168,0
20230605,115000,18706700,1168,1169,1169,1168,7
20230605,114900,18698518,1172,1172,1172,1172,0
20230605,114800,18698518,1172,1172,1172,1172,0
20230605,114700,18698518,1172,1172,1172,1172,0
20230605,114600,18698518,1172,1172,1172,1172,0
20230605,114500,18698518,1172,1169,1172,1169,7
20230605,114400,18690332,1172,1172,1172,1172,100
20230605,114300,18573132,1172,1172,1172,1172,0
20230605,114200,18573132,1172,1172,1172,1172,0
20230605,114100,18573132,1172,1172,1172,1172,0
20230605,114000,18573132,1172,1172,1172,1172,0
20230605,113900,18573132,1172,1172,1172,1172,1
20230605,113800,18571960,1169,1171,1171,1169,931
20230605,113700,17482691,1171,1171,1171,1171,0
20230605,113600,17482691,1171,1171,1171,1171,0
20230605,113500,17482691,1171,1171,1171,1171,0
20230605,113400,17482691,1171,1171,1171,1171,0
20230605,113300,17482691,1171,1171,1171,1171,0
20230605,113200,17482691,1171,1171,1171,1171,0
20230605,113100,17482691,1171,1171,1171,1171,0
20230605,113000,17482691,1171,1171,1171,1171,0
20230605,112900,17482691,1171,1171,1171,1171,0
20230605,112800,17482691,1171,1171,1171,1171,137
20230605,112700,17322264,1171,1171,1171,1171,5
20230605,112600,17316409,1171,1171,1171,1171,30
20230605,112500,17281279,1172,1172,1172,1172,0
20230605,112400,17281279,1172,1172,1172,1172,0
20230605,112300,17281279,1172,1172,1172,1172,0
20230605,112200,17281279,1172,1172,1172,1172,0
20230605,112100,17281279,1172,1172,1172,1172,0
20230605,112000,17281279,1172,1172,1172,1172,0
20230605,111900,17281279,1172,1172,1172,1172,0
20230605,111800,17281279,1172,1172,1172,1172,0
20230605,111700,17281279,1172,1172,1172,1172,0
20230605,111600,17281279,1172,1172,1172,1172,0
20230605,111500,17281279,1172,1172,1172,1172,293
20230605,111400,16937883,1172,1172,1172,1172,307
20230605,111300,16578079,1172,1172,1172,1172,0
20230605,111200,16578079,1172,1172,1172,1172,0
20230605,111100,16578079,1172,1172,1172,1172,0
20230605,111000,16578079,1172,1172,1172,1172,0
20230605,110900,16578079,1172,1172,1172,1172,0
20230605,110800,16578079,1172,1172,1172,1172,0
20230605,110700,16578079,1172,1172,1172,1172,25
20230605,110600,16548779,1172,1172,1172,1172,42
20230605,110500,16499555,1172,1172,1172,1172,0
20230605,110400,16499555,1172,1172,1172,1172,0
20230605,110300,16499555,1172,1172,1172,1172,0
20230605,110200,16499555,1172,1172,1172,1172,0
20230605,110100,16499555,1172,1172,1172,1172,0
20230605,110000,16499555,1172,1172,1172,1172,26
20230605,105900,16469083,1172,1172,1172,1172,100
20230605,105800,16351883,1171,1171,1171,1171,0
20230605,105700,16351883,1171,1171,1171,1171,0
20230605,105600,16351883,1171,1171,1171,1171,0
20230605,105500,16351883,1171,1171,1171,1171,0
20230605,105400,16351883,1171,1171,1171,1171,0
20230605,105300,16351883,1171,1171,1171,1171,0
20230605,105200,16351883,1171,1171,1171,1171,0
20230605,105100,16351883,1171,1171,1171,1171,0
20230605,105000,16351883,1171,1171,1171,1171,0
20230605,104900,16351883,1171,1171,1171,1171,0
20230605,104800,16351883,1171,1171,1171,1171,0
20230605,104700,16351883,1171,1171,1171,1171,0
20230605,104600,16351883,1171,1171,1171,1171,0
20230605,104500,16351883,1171,1171,1171,1171,0
20230605,104400,16351883,1171,1171,1171,1171,0
20230605,104300,16351883,1171,1171,1171,1171,40
20230605,104200,16305043,1171,1171,1171,1171,0
20230605,104100,16305043,1171,1171,1171,1171,0
20230605,104000,16305043,1171,1171,1171,1171,0
20230605,103900,16305043,1171,1171,1171,1171,0
20230605,103800,16305043,1171,1171,1171,1171,0
20230605,103700,16305043,1171,1171,1171,1171,0
20230605,103600,16305043,1171,1171,1171,1171,2
20230605,103500,16302701,1171,1171,1171,1171,0
20230605,103400,16302701,1171,1171,1171,1171,600
20230605,103300,15600101,1171,1171,1171,1171,370
20230605,103200,15166831,1173,1173,1173,1173,0
20230605,103100,15166831,1173,1173,1173,1173,0
20230605,103000,15166831,1173,1173,1173,1173,0
20230605,102900,15166831,1173,1173,1173,1173,0
20230605,102800,15166831,1173,1173,1173,1173,0
20230605,102700,15166831,1173,1173,1173,1173,50
20230605,102600,15108181,1173,1172,1173,1172,2000
20230605,102500,12763123,1172,1172,1172,1172,0
20230605,102400,12763123,1172,1172,1172,1172,0
20230605,102300,12763123,1172,1172,1172,1172,0
20230605,102200,12763123,1172,1172,1172,1172,0
20230605,102100,12763123,1172,1172,1172,1172,0
20230605,102000,12763123,1172,1172,1172,1172,0
20230605,101900,12763123,1172,1172,1172,1172,0
20230605,101800,12763123,1172,1172,1172,1172,0
20230605,101700,12763123,1172,1172,1172,1172,0
20230605,101600,12763123,1172,1172,1172,1172,0
20230605,101500,12763123,1172,1172,1172,1172,700
20230605,101400,11942723,1172,1170,1172,1170,4126
20230605,101300,7115253,1170,1170,1170,1170,10
20230605,101200,7103553,1170,1170,1170,1170,670
20230605,101100,6319653,1170,1170,1170,1170,10
20230605,101000,6307953,1169,1169,1169,1169,0
20230605,100900,6307953,1169,1169,1169,1169,0
20230605,100800,6307953,1169,1169,1169,1169,0
20230605,100700,6307953,1169,1169,1169,1169,0
20230605,100600,6307953,1169,1169,1169,1169,0
20230605,100500,6307953,1169,1169,1169,1169,0
20230605,100400,6307953,1169,1169,1169,1169,0
20230605,100300,6307953,1169,1169,1169,1169,0
20230605,100200,6307953,1169,1169,1169,1169,0
20230605,100100,6307953,1169,1169,1169,1169,95
20230605,100000,6196898,1169,1168,1169,1168,73
20230605,095900,6111562,1169,1169,1169,1169,1
20230605,095800,6110393,1169,1169,1169,1169,0
20230605,095700,6110393,1169,1169,1169,1169,0
20230605,095600,6110393,1169,1169,1169,1169,1
20230605,095500,6109224,1169,1169,1169,1169,0
20230605,095400,6109224,1169,1169,1169,1169,0
20230605,095300,6109224,1169,1169,1169,1169,0
20230605,095200,6109224,1169,1169,1169,1169,382
20230605,095100,5662666,1169,1169,1169,1169,0
20230605,095000,5662666,1169,1168,1169,1168,198
20230605,094900,5431206,1169,1169,1169,1169,0
20230605,094800,5431206,1169,1169,1169,1169,0
20230605,094700,5431206,1169,1169,1169,1169,2
20230605,094600,5428868,1168,1168,1168,1168,2
20230605,094500,5426532,1169,1168,1169,1168,3
20230605,094400,5423026,1168,1168,1168,1168,0
20230605,094300,5423026,1168,1168,1168,1168,1
20230605,094200,5421858,1169,1169,1169,1169,0
20230605,094100,5421858,1169,1169,1169,1169,2
20230605,094000,5419520,1169,1169,1169,1169,5
20230605,093900,5413675,1169,1163,1169,1162,805
20230605,093800,4478214,1169,1169,1169,1169,0
20230605,093700,4478214,1169,1162,1169,1162,17
20230605,093600,4458425,1169,1169,1169,1169,0
20230605,093500,4458425,1169,1169,1169,1169,0
20230605,093400,4458425,1169,1169,1169,1169,0
20230605,093300,4458425,1169,1169,1169,1169,1
20230605,093200,4457256,1169,1169,1169,1169,1
20230605,093100,4456087,1162,1162,1162,1162,62
20230605,093000,4384043,1169,1169,1169,1169,0
20230605,092900,4384043,1169,1165,1169,1165,5
20230605,092800,4378212,1164,1164,1164,1164,0
20230605,092700,4378212,1164,1164,1164,1164,0
20230605,092600,4378212,1164,1164,1164,1164,1
20230605,092500,4377048,1164,1164,1164,1164,1
20230605,092400,4375884,1163,1163,1163,1163,523
20230605,092300,3767635,1162,1162,1162,1162,900
20230605,092200,2721835,1163,1163,1163,1163,0
20230605,092100,2721835,1163,1163,1163,1163,0
20230605,092000,2721835,1163,1163,1163,1163,1
20230605,091900,2720672,1162,1162,1162,1162,0
20230605,091800,2720672,1162,1162,1162,1162,1
20230605,091700,2719510,1170,1170,1170,1170,0
20230605,091600,2719510,1170,1170,1170,1170,0
20230605,091500,2719510,1170,1170,1170,1170,0
20230605,091400,2719510,1170,1170,1170,1170,0
20230605,091300,2719510,1170,1170,1170,1170,0
20230605,091200,2719510,1170,1170,1170,1170,0
20230605,091100,2719510,1170,1170,1170,1170,0
20230605,091000,2719510,1170,1170,1170,1170,2
20230605,090900,2717170,1160,1160,1160,1160,70
20230605,090800,2635970,1160,1160,1160,1160,0
20230605,090700,2635970,1160,1160,1160,1160,0
20230605,090600,2635970,1160,1160,1160,1160,0
20230605,090500,2635970,1160,1160,1160,1160,0
20230605,090400,2635970,1160,1160,1160,1160,0
20230605,090300,2635970,1160,1160,1160,1160,308
20230605,090200,2278690,1162,1170,1170,1162,1256
20230605,090100,819210,1162,1162,1162,1162,0
20230605,090000,819210,1162,1162,1162,1162,705