KissMeData/225430/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,211100,34034947,1301,1301,1301,1301,892
20230602,211000,34034947,1301,1301,1301,1301,0
20230602,210900,34034947,1301,1301,1301,1301,0
20230602,210800,34034947,1301,1301,1301,1301,0
20230602,210700,34034947,1301,1301,1301,1301,0
20230602,210600,34034947,1301,1301,1301,1301,0
20230602,210500,34034947,1301,1301,1301,1301,0
20230602,210400,34034947,1301,1301,1301,1301,0
20230602,210300,34034947,1301,1301,1301,1301,0
20230602,210200,34034947,1301,1301,1301,1301,0
20230602,210100,34034947,1301,1301,1301,1301,0
20230602,210000,34034947,1301,1301,1301,1301,0
20230602,205900,34034947,1301,1301,1301,1301,0
20230602,205800,34034947,1301,1301,1301,1301,0
20230602,205700,34034947,1301,1301,1301,1301,0
20230602,205600,34034947,1301,1301,1301,1301,0
20230602,205500,34034947,1301,1301,1301,1301,0
20230602,205400,34034947,1301,1301,1301,1301,0
20230602,205300,34034947,1301,1301,1301,1301,0
20230602,205200,34034947,1301,1301,1301,1301,0
20230602,205100,34034947,1301,1301,1301,1301,0
20230602,205000,34034947,1301,1301,1301,1301,0
20230602,204900,34034947,1301,1301,1301,1301,0
20230602,204800,34034947,1301,1301,1301,1301,0
20230602,204700,34034947,1301,1301,1301,1301,0
20230602,204600,34034947,1301,1301,1301,1301,0
20230602,204500,34034947,1301,1301,1301,1301,0
20230602,204400,34034947,1301,1301,1301,1301,0
20230602,204300,34034947,1301,1301,1301,1301,0
20230602,204200,34034947,1301,1301,1301,1301,0
20230602,204100,34034947,1301,1301,1301,1301,892
20230602,204000,34034947,1301,1301,1301,1301,0
20230602,203900,34034947,1301,1301,1301,1301,0
20230602,203800,34034947,1301,1301,1301,1301,0
20230602,203700,34034947,1301,1301,1301,1301,0
20230602,203600,34034947,1301,1301,1301,1301,0
20230602,203500,34034947,1301,1301,1301,1301,0
20230602,203400,34034947,1301,1301,1301,1301,0
20230602,203300,34034947,1301,1301,1301,1301,0
20230602,203200,34034947,1301,1301,1301,1301,0
20230602,203100,34034947,1301,1301,1301,1301,0
20230602,203000,34034947,1301,1301,1301,1301,0
20230602,202900,34034947,1301,1301,1301,1301,0
20230602,202800,34034947,1301,1301,1301,1301,0
20230602,202700,34034947,1301,1301,1301,1301,0
20230602,202600,34034947,1301,1301,1301,1301,0
20230602,202500,34034947,1301,1301,1301,1301,0
20230602,202400,34034947,1301,1301,1301,1301,0
20230602,202300,34034947,1301,1301,1301,1301,0
20230602,202200,34034947,1301,1301,1301,1301,0
20230602,202100,34034947,1301,1301,1301,1301,0
20230602,202000,34034947,1301,1301,1301,1301,0
20230602,201900,34034947,1301,1301,1301,1301,0
20230602,201800,34034947,1301,1301,1301,1301,0
20230602,201700,34034947,1301,1301,1301,1301,0
20230602,201600,34034947,1301,1301,1301,1301,0
20230602,201500,34034947,1301,1301,1301,1301,0
20230602,201400,34034947,1301,1301,1301,1301,0
20230602,201300,34034947,1301,1301,1301,1301,0
20230602,201200,34034947,1301,1301,1301,1301,0
20230602,201100,34034947,1301,1301,1301,1301,892
20230602,201000,34034947,1301,1301,1301,1301,0
20230602,200900,34034947,1301,1301,1301,1301,0
20230602,200800,34034947,1301,1301,1301,1301,0
20230602,200700,34034947,1301,1301,1301,1301,0
20230602,200600,34034947,1301,1301,1301,1301,0
20230602,200500,34034947,1301,1301,1301,1301,0
20230602,200400,34034947,1301,1301,1301,1301,0
20230602,200300,34034947,1301,1301,1301,1301,0
20230602,200200,34034947,1301,1301,1301,1301,0
20230602,200100,34034947,1301,1301,1301,1301,0
20230602,200000,34034947,1301,1301,1301,1301,0
20230602,195900,34034947,1301,1301,1301,1301,0
20230602,195800,34034947,1301,1301,1301,1301,0
20230602,195700,34034947,1301,1301,1301,1301,0
20230602,195600,34034947,1301,1301,1301,1301,0
20230602,195500,34034947,1301,1301,1301,1301,0
20230602,195400,34034947,1301,1301,1301,1301,0
20230602,195300,34034947,1301,1301,1301,1301,0
20230602,195200,34034947,1301,1301,1301,1301,0
20230602,195100,34034947,1301,1301,1301,1301,0
20230602,195000,34034947,1301,1301,1301,1301,0
20230602,194900,34034947,1301,1301,1301,1301,0
20230602,194800,34034947,1301,1301,1301,1301,0
20230602,194700,34034947,1301,1301,1301,1301,0
20230602,194600,34034947,1301,1301,1301,1301,0
20230602,194500,34034947,1301,1301,1301,1301,0
20230602,194400,34034947,1301,1301,1301,1301,0
20230602,194300,34034947,1301,1301,1301,1301,0
20230602,194200,34034947,1301,1301,1301,1301,0
20230602,194100,34034947,1301,1301,1301,1301,892
20230602,194000,34034947,1301,1301,1301,1301,0
20230602,193900,34034947,1301,1301,1301,1301,0
20230602,193800,34034947,1301,1301,1301,1301,0
20230602,193700,34034947,1301,1301,1301,1301,0
20230602,193600,34034947,1301,1301,1301,1301,0
20230602,193500,34034947,1301,1301,1301,1301,0
20230602,193400,34034947,1301,1301,1301,1301,0
20230602,193300,34034947,1301,1301,1301,1301,0
20230602,193200,34034947,1301,1301,1301,1301,0
20230602,193100,34034947,1301,1301,1301,1301,0
20230602,193000,34034947,1301,1301,1301,1301,0
20230602,192900,34034947,1301,1301,1301,1301,0
20230602,192800,34034947,1301,1301,1301,1301,0
20230602,192700,34034947,1301,1301,1301,1301,0
20230602,192600,34034947,1301,1301,1301,1301,0
20230602,192500,34034947,1301,1301,1301,1301,0
20230602,192400,34034947,1301,1301,1301,1301,0
20230602,192300,34034947,1301,1301,1301,1301,0
20230602,192200,34034947,1301,1301,1301,1301,0
20230602,192100,34034947,1301,1301,1301,1301,0
20230602,192000,34034947,1301,1301,1301,1301,0
20230602,191900,34034947,1301,1301,1301,1301,0
20230602,191800,34034947,1301,1301,1301,1301,0
20230602,191700,34034947,1301,1301,1301,1301,0
20230602,191600,34034947,1301,1301,1301,1301,0
20230602,191500,34034947,1301,1301,1301,1301,0
20230602,191400,34034947,1301,1301,1301,1301,0
20230602,191300,34034947,1301,1301,1301,1301,0
20230602,191200,34034947,1301,1301,1301,1301,0
20230602,191100,34034947,1301,1301,1301,1301,892
20230602,191000,34034947,1301,1301,1301,1301,0
20230602,190900,34034947,1301,1301,1301,1301,0
20230602,190800,34034947,1301,1301,1301,1301,0
20230602,190700,34034947,1301,1301,1301,1301,0
20230602,190600,34034947,1301,1301,1301,1301,0
20230602,190500,34034947,1301,1301,1301,1301,0
20230602,190400,34034947,1301,1301,1301,1301,0
20230602,190300,34034947,1301,1301,1301,1301,0
20230602,190200,34034947,1301,1301,1301,1301,0
20230602,190100,34034947,1301,1301,1301,1301,0
20230602,190000,34034947,1301,1301,1301,1301,0
20230602,185900,34034947,1301,1301,1301,1301,0
20230602,185800,34034947,1301,1301,1301,1301,0
20230602,185700,34034947,1301,1301,1301,1301,0
20230602,185600,34034947,1301,1301,1301,1301,0
20230602,185500,34034947,1301,1301,1301,1301,0
20230602,185400,34034947,1301,1301,1301,1301,0
20230602,185300,34034947,1301,1301,1301,1301,0
20230602,185200,34034947,1301,1301,1301,1301,0
20230602,185100,34034947,1301,1301,1301,1301,0
20230602,185000,34034947,1301,1301,1301,1301,0
20230602,184900,34034947,1301,1301,1301,1301,0
20230602,184800,34034947,1301,1301,1301,1301,0
20230602,184700,34034947,1301,1301,1301,1301,0
20230602,184600,34034947,1301,1301,1301,1301,0
20230602,184500,34034947,1301,1301,1301,1301,0
20230602,184400,34034947,1301,1301,1301,1301,0
20230602,184300,34034947,1301,1301,1301,1301,0
20230602,184200,34034947,1301,1301,1301,1301,0
20230602,184100,34034947,1301,1301,1301,1301,892
20230602,184000,34034947,1301,1301,1301,1301,0
20230602,183900,34034947,1301,1301,1301,1301,0
20230602,183800,34034947,1301,1301,1301,1301,0
20230602,183700,34034947,1301,1301,1301,1301,0
20230602,183600,34034947,1301,1301,1301,1301,0
20230602,183500,34034947,1301,1301,1301,1301,0
20230602,183400,34034947,1301,1301,1301,1301,0
20230602,183300,34034947,1301,1301,1301,1301,0
20230602,183200,34034947,1301,1301,1301,1301,0
20230602,183100,34034947,1301,1301,1301,1301,0
20230602,183000,34034947,1301,1301,1301,1301,0
20230602,182900,34034947,1301,1301,1301,1301,0
20230602,182800,34034947,1301,1301,1301,1301,0
20230602,182700,34034947,1301,1301,1301,1301,0
20230602,182600,34034947,1301,1301,1301,1301,0
20230602,182500,34034947,1301,1301,1301,1301,0
20230602,182400,34034947,1301,1301,1301,1301,0
20230602,182300,34034947,1301,1301,1301,1301,0
20230602,182200,34034947,1301,1301,1301,1301,0
20230602,182100,34034947,1301,1301,1301,1301,0
20230602,182000,34034947,1301,1301,1301,1301,0
20230602,181900,34034947,1301,1301,1301,1301,0
20230602,181800,34034947,1301,1301,1301,1301,0
20230602,181700,34034947,1301,1301,1301,1301,0
20230602,181600,34034947,1301,1301,1301,1301,0
20230602,181500,34034947,1301,1301,1301,1301,0
20230602,181400,34034947,1301,1301,1301,1301,0
20230602,181300,34034947,1301,1301,1301,1301,0
20230602,181200,34034947,1301,1301,1301,1301,0
20230602,181100,34034947,1301,1301,1301,1301,892
20230602,181000,34034947,1301,1301,1301,1301,0
20230602,180900,34034947,1301,1301,1301,1301,0
20230602,180800,34034947,1301,1301,1301,1301,0
20230602,180700,34034947,1301,1301,1301,1301,0
20230602,180600,34034947,1301,1301,1301,1301,0
20230602,180500,34034947,1301,1301,1301,1301,0
20230602,180400,34034947,1301,1301,1301,1301,0
20230602,180300,34034947,1301,1301,1301,1301,0
20230602,180200,34034947,1301,1301,1301,1301,0
20230602,180100,34034947,1301,1301,1301,1301,0
20230602,180000,34034947,1301,1301,1301,1301,0
20230602,175900,34034947,1301,1301,1301,1301,0
20230602,175800,34034947,1301,1301,1301,1301,0
20230602,175700,34034947,1301,1301,1301,1301,0
20230602,175600,34034947,1301,1301,1301,1301,0
20230602,175500,34034947,1301,1301,1301,1301,0
20230602,175400,34034947,1301,1301,1301,1301,0
20230602,175300,34034947,1301,1301,1301,1301,0
20230602,175200,34034947,1301,1301,1301,1301,0
20230602,175100,34034947,1301,1301,1301,1301,0
20230602,175000,34034947,1301,1301,1301,1301,0
20230602,174900,34034947,1301,1301,1301,1301,0
20230602,174800,34034947,1301,1301,1301,1301,0
20230602,174700,34034947,1301,1301,1301,1301,0
20230602,174600,34034947,1301,1301,1301,1301,0
20230602,174500,34034947,1301,1301,1301,1301,0
20230602,174400,34034947,1301,1301,1301,1301,0
20230602,174300,34034947,1301,1301,1301,1301,0
20230602,174200,34034947,1301,1301,1301,1301,0
20230602,174100,34034947,1301,1301,1301,1301,892
20230602,174000,34034947,1301,1301,1301,1301,0
20230602,173900,34034947,1301,1301,1301,1301,0
20230602,173800,34034947,1301,1301,1301,1301,0
20230602,173700,34034947,1301,1301,1301,1301,0
20230602,173600,34034947,1301,1301,1301,1301,0
20230602,173500,34034947,1301,1301,1301,1301,0
20230602,173400,34034947,1301,1301,1301,1301,0
20230602,173300,34034947,1301,1301,1301,1301,0
20230602,173200,34034947,1301,1301,1301,1301,0
20230602,173100,34034947,1301,1301,1301,1301,0
20230602,173000,34034947,1301,1301,1301,1301,0
20230602,172900,34034947,1301,1301,1301,1301,0
20230602,172800,34034947,1301,1301,1301,1301,0
20230602,172700,34034947,1301,1301,1301,1301,0
20230602,172600,34034947,1301,1301,1301,1301,0
20230602,172500,34034947,1301,1301,1301,1301,0
20230602,172400,34034947,1301,1301,1301,1301,0
20230602,172300,34034947,1301,1301,1301,1301,0
20230602,172200,34034947,1301,1301,1301,1301,0
20230602,172100,34034947,1301,1301,1301,1301,0
20230602,172000,34034947,1301,1301,1301,1301,0
20230602,171900,34034947,1301,1301,1301,1301,0
20230602,171800,34034947,1301,1301,1301,1301,0
20230602,171700,34034947,1301,1301,1301,1301,0
20230602,171600,34034947,1301,1301,1301,1301,0
20230602,171500,34034947,1301,1301,1301,1301,0
20230602,171400,34034947,1301,1301,1301,1301,0
20230602,171300,34034947,1301,1301,1301,1301,0
20230602,171200,34034947,1301,1301,1301,1301,0
20230602,171100,34034947,1301,1301,1301,1301,892
20230602,171000,34034947,1301,1301,1301,1301,0
20230602,170900,34034947,1301,1301,1301,1301,0
20230602,170800,34034947,1301,1301,1301,1301,0
20230602,170700,34034947,1301,1301,1301,1301,0
20230602,170600,34034947,1301,1301,1301,1301,0
20230602,170500,34034947,1301,1301,1301,1301,0
20230602,170400,34034947,1301,1301,1301,1301,0
20230602,170300,34034947,1301,1301,1301,1301,0
20230602,170200,34034947,1301,1301,1301,1301,0
20230602,170100,34034947,1301,1301,1301,1301,0
20230602,170000,34034947,1301,1301,1301,1301,0
20230602,165900,34034947,1301,1301,1301,1301,0
20230602,165800,34034947,1301,1301,1301,1301,0
20230602,165700,34034947,1301,1301,1301,1301,0
20230602,165600,34034947,1301,1301,1301,1301,0
20230602,165500,34034947,1301,1301,1301,1301,0
20230602,165400,34034947,1301,1301,1301,1301,0
20230602,165300,34034947,1301,1301,1301,1301,0
20230602,165200,34034947,1301,1301,1301,1301,0
20230602,165100,34034947,1301,1301,1301,1301,0
20230602,165000,34034947,1301,1301,1301,1301,0
20230602,164900,34034947,1301,1301,1301,1301,0
20230602,164800,34034947,1301,1301,1301,1301,0
20230602,164700,34034947,1301,1301,1301,1301,0
20230602,164600,34034947,1301,1301,1301,1301,0
20230602,164500,34034947,1301,1301,1301,1301,0
20230602,164400,34034947,1301,1301,1301,1301,0
20230602,164300,34034947,1301,1301,1301,1301,0
20230602,164200,34034947,1301,1301,1301,1301,0
20230602,164100,34034947,1301,1301,1301,1301,892
20230602,164000,34034947,1301,1301,1301,1301,0
20230602,163900,34034947,1301,1301,1301,1301,0
20230602,163800,34034947,1301,1301,1301,1301,0
20230602,163700,34034947,1301,1301,1301,1301,0
20230602,163600,34034947,1301,1301,1301,1301,0
20230602,163500,34034947,1301,1301,1301,1301,0
20230602,163400,34034947,1301,1301,1301,1301,0
20230602,163300,34034947,1301,1301,1301,1301,0
20230602,163200,34034947,1301,1301,1301,1301,0
20230602,163100,34034947,1301,1301,1301,1301,0
20230602,163000,34034947,1301,1301,1301,1301,0
20230602,162900,34034947,1301,1301,1301,1301,0
20230602,162800,34034947,1301,1301,1301,1301,0
20230602,162700,34034947,1301,1301,1301,1301,0
20230602,162600,34034947,1301,1301,1301,1301,0
20230602,162500,34034947,1301,1301,1301,1301,0
20230602,162400,34034947,1301,1301,1301,1301,0
20230602,162300,34034947,1301,1301,1301,1301,0
20230602,162200,34034947,1301,1301,1301,1301,0
20230602,162100,34034947,1301,1301,1301,1301,0
20230602,162000,34034947,1301,1301,1301,1301,0
20230602,161900,34034947,1301,1301,1301,1301,0
20230602,161800,34034947,1301,1301,1301,1301,0
20230602,161700,34034947,1301,1301,1301,1301,0
20230602,161600,34034947,1301,1301,1301,1301,0
20230602,161500,34034947,1301,1301,1301,1301,0
20230602,161400,34034947,1301,1301,1301,1301,0
20230602,161300,34034947,1301,1301,1301,1301,0
20230602,161200,34034947,1301,1301,1301,1301,0
20230602,161100,34034947,1301,1301,1301,1301,892
20230602,161000,34034947,1301,1301,1301,1301,0
20230602,160900,34034947,1301,1301,1301,1301,0
20230602,160800,34034947,1301,1301,1301,1301,0
20230602,160700,34034947,1301,1301,1301,1301,0
20230602,160600,34034947,1301,1301,1301,1301,0
20230602,160500,34034947,1301,1301,1301,1301,0
20230602,160400,34034947,1301,1301,1301,1301,0
20230602,160300,34034947,1301,1301,1301,1301,0
20230602,160200,34034947,1301,1301,1301,1301,0
20230602,160100,34034947,1301,1301,1301,1301,0
20230602,160000,34034947,1301,1301,1301,1301,0
20230602,155900,34034947,1301,1301,1301,1301,0
20230602,155800,34034947,1301,1301,1301,1301,0
20230602,155700,34034947,1301,1301,1301,1301,0
20230602,155600,34034947,1301,1301,1301,1301,0
20230602,155500,34034947,1301,1301,1301,1301,0
20230602,155400,34034947,1301,1301,1301,1301,0
20230602,155300,34034947,1301,1301,1301,1301,0
20230602,155200,34034947,1301,1301,1301,1301,0
20230602,155100,34034947,1301,1301,1301,1301,0
20230602,155000,34034947,1301,1301,1301,1301,0
20230602,154900,34034947,1301,1301,1301,1301,0
20230602,154800,34034947,1301,1301,1301,1301,0
20230602,154700,34034947,1301,1301,1301,1301,0
20230602,154600,34034947,1301,1301,1301,1301,0
20230602,154500,34034947,1301,1301,1301,1301,0
20230602,154400,34034947,1301,1301,1301,1301,0
20230602,154300,34034947,1301,1301,1301,1301,0
20230602,154200,34034947,1301,1301,1301,1301,0
20230602,154100,34034947,1301,1301,1301,1301,892
20230602,154000,34034947,1301,1301,1301,1301,0
20230602,153900,34034947,1301,1301,1301,1301,0
20230602,153800,34034947,1301,1301,1301,1301,0
20230602,153700,34034947,1301,1301,1301,1301,0
20230602,153600,34034947,1301,1301,1301,1301,0
20230602,153500,34034947,1301,1301,1301,1301,0
20230602,153400,34034947,1301,1301,1301,1301,0
20230602,153300,34034947,1301,1301,1301,1301,0
20230602,153200,34034947,1301,1301,1301,1301,0
20230602,153100,34034947,1301,1301,1301,1301,0
20230602,153000,34034947,1301,1301,1301,1301,892
20230602,152900,32874455,1301,1301,1301,1301,0
20230602,152800,32874455,1301,1301,1301,1301,0
20230602,152700,32874455,1301,1301,1301,1301,0
20230602,152600,32874455,1301,1301,1301,1301,0
20230602,152500,32874455,1301,1301,1301,1301,0
20230602,152400,32874455,1301,1301,1301,1301,0
20230602,152300,32874455,1301,1301,1301,1301,0
20230602,152200,32874455,1301,1301,1301,1301,0
20230602,152100,32874455,1301,1301,1301,1301,0
20230602,152000,32874455,1301,1301,1301,1301,0
20230602,151900,32874455,1301,1291,1301,1291,814
20230602,151800,31819901,1291,1294,1294,1291,383
20230602,151700,31325139,1296,1296,1296,1296,0
20230602,151600,31325139,1296,1296,1296,1296,0
20230602,151500,31325139,1296,1294,1296,1294,171
20230602,151400,31103863,1296,1296,1296,1296,2
20230602,151300,31101271,1297,1297,1297,1297,0
20230602,151200,31101271,1297,1297,1297,1297,48
20230602,151100,31039015,1298,1298,1298,1298,5
20230602,151000,31032525,1300,1300,1300,1300,0
20230602,150900,31032525,1300,1300,1300,1300,0
20230602,150800,31032525,1300,1300,1300,1300,0
20230602,150700,31032525,1300,1300,1300,1300,0
20230602,150600,31032525,1300,1300,1300,1300,1
20230602,150500,31031225,1299,1299,1299,1299,2
20230602,150400,31028627,1301,1301,1301,1301,0
20230602,150300,31028627,1301,1301,1301,1301,0
20230602,150200,31028627,1301,1301,1301,1301,0
20230602,150100,31028627,1301,1300,1301,1290,2501
20230602,150000,27799450,1303,1303,1303,1303,0
20230602,145900,27799450,1303,1303,1303,1303,0
20230602,145800,27799450,1303,1303,1303,1303,0
20230602,145700,27799450,1303,1303,1303,1303,0
20230602,145600,27799450,1303,1303,1303,1303,0
20230602,145500,27799450,1303,1303,1303,1303,0
20230602,145400,27799450,1303,1303,1303,1303,1
20230602,145300,27798147,1293,1299,1299,1293,411
20230602,145200,27266440,1303,1303,1303,1303,0
20230602,145100,27266440,1303,1303,1303,1303,0
20230602,145000,27266440,1303,1303,1303,1303,0
20230602,144900,27266440,1303,1303,1303,1303,15
20230602,144800,27246895,1298,1302,1303,1298,151
20230602,144700,27050171,1302,1302,1302,1302,0
20230602,144600,27050171,1302,1302,1302,1302,0
20230602,144500,27050171,1302,1302,1302,1302,76
20230602,144400,26951219,1303,1303,1303,1303,0
20230602,144300,26951219,1303,1303,1303,1303,0
20230602,144200,26951219,1303,1303,1303,1303,0
20230602,144100,26951219,1303,1303,1303,1303,0
20230602,144000,26951219,1303,1303,1303,1303,0
20230602,143900,26951219,1303,1303,1303,1303,0
20230602,143800,26951219,1303,1303,1303,1303,0
20230602,143700,26951219,1303,1303,1303,1303,0
20230602,143600,26951219,1303,1303,1303,1303,0
20230602,143500,26951219,1303,1303,1303,1303,0
20230602,143400,26951219,1303,1303,1303,1303,0
20230602,143300,26951219,1303,1303,1303,1303,100
20230602,143200,26820919,1303,1303,1303,1303,0
20230602,143100,26820919,1303,1298,1303,1298,203
20230602,143000,26557420,1298,1299,1299,1298,304
20230602,142900,26162601,1299,1299,1299,1299,0
20230602,142800,26162601,1299,1299,1299,1299,1
20230602,142700,26161302,1299,1299,1299,1299,1
20230602,142600,26160003,1299,1299,1299,1299,55
20230602,142500,26088558,1303,1303,1303,1303,0
20230602,142400,26088558,1303,1303,1303,1303,0
20230602,142300,26088558,1303,1303,1303,1303,0
20230602,142200,26088558,1303,1303,1303,1303,0
20230602,142100,26088558,1303,1303,1303,1303,0
20230602,142000,26088558,1303,1303,1303,1303,0
20230602,141900,26088558,1303,1303,1303,1303,0
20230602,141800,26088558,1303,1303,1303,1303,0
20230602,141700,26088558,1303,1303,1303,1303,1
20230602,141600,26087255,1303,1303,1303,1303,0
20230602,141500,26087255,1303,1303,1303,1303,0
20230602,141400,26087255,1303,1303,1303,1303,0
20230602,141300,26087255,1303,1303,1303,1303,0
20230602,141200,26087255,1303,1303,1303,1303,0
20230602,141100,26087255,1303,1303,1303,1303,0
20230602,141000,26087255,1303,1303,1303,1303,0
20230602,140900,26087255,1303,1303,1303,1303,0
20230602,140800,26087255,1303,1303,1303,1303,0
20230602,140700,26087255,1303,1303,1303,1303,0
20230602,140600,26087255,1303,1303,1303,1303,0
20230602,140500,26087255,1303,1303,1303,1303,0
20230602,140400,26087255,1303,1303,1303,1303,384
20230602,140300,25586903,1300,1300,1300,1300,85
20230602,140200,25476403,1300,1300,1300,1300,0
20230602,140100,25476403,1300,1300,1300,1300,5
20230602,140000,25469903,1303,1303,1303,1303,0
20230602,135900,25469903,1303,1303,1303,1303,0
20230602,135800,25469903,1303,1303,1303,1303,0
20230602,135700,25469903,1303,1303,1303,1303,0
20230602,135600,25469903,1303,1303,1303,1303,0
20230602,135500,25469903,1303,1304,1305,1303,7
20230602,135400,25460775,1303,1310,1310,1303,9
20230602,135300,25449014,1310,1310,1310,1310,1
20230602,135200,25447704,1309,1309,1309,1309,192
20230602,135100,25196376,1309,1309,1309,1309,0
20230602,135000,25196376,1309,1309,1309,1309,0
20230602,134900,25196376,1309,1309,1309,1309,0
20230602,134800,25196376,1309,1309,1309,1309,0
20230602,134700,25196376,1309,1309,1309,1309,0
20230602,134600,25196376,1309,1309,1309,1309,0
20230602,134500,25196376,1309,1309,1309,1309,0
20230602,134400,25196376,1309,1309,1309,1309,10
20230602,134300,25183286,1309,1310,1310,1309,8
20230602,134200,25172807,1310,1310,1311,1310,301
20230602,134100,24778496,1310,1310,1310,1310,0
20230602,134000,24778496,1310,1310,1310,1310,0
20230602,133900,24778496,1310,1299,1310,1299,6000
20230602,133800,16967551,1299,1299,1299,1299,0
20230602,133700,16967551,1299,1299,1299,1299,0
20230602,133600,16967551,1299,1299,1299,1299,0
20230602,133500,16967551,1299,1293,1299,1290,584
20230602,133400,16212896,1299,1297,1299,1297,1000
20230602,133300,14914894,1297,1297,1297,1297,0
20230602,133200,14914894,1297,1297,1297,1297,1
20230602,133100,14913597,1297,1297,1297,1297,0
20230602,133000,14913597,1297,1297,1297,1297,0
20230602,132900,14913597,1297,1297,1297,1297,1
20230602,132800,14912300,1297,1297,1297,1297,0
20230602,132700,14912300,1297,1297,1297,1297,0
20230602,132600,14912300,1297,1297,1297,1297,0
20230602,132500,14912300,1297,1297,1297,1297,1
20230602,132400,14911003,1297,1297,1297,1297,0
20230602,132300,14911003,1297,1297,1297,1297,201
20230602,132200,14650306,1292,1292,1292,1292,54
20230602,132100,14580538,1297,1292,1297,1292,1000
20230602,132000,13286495,1293,1293,1293,1293,0
20230602,131900,13286495,1293,1291,1293,1291,600
20230602,131800,12511758,1291,1291,1291,1291,0
20230602,131700,12511758,1291,1291,1291,1291,0
20230602,131600,12511758,1291,1291,1291,1291,0
20230602,131500,12511758,1291,1291,1291,1291,4
20230602,131400,12506594,1291,1291,1291,1291,0
20230602,131300,12506594,1291,1291,1291,1291,0
20230602,131200,12506594,1291,1291,1291,1291,0
20230602,131100,12506594,1291,1291,1291,1291,1
20230602,131000,12505303,1290,1290,1290,1290,0
20230602,130900,12505303,1290,1290,1290,1290,0
20230602,130800,12505303,1290,1290,1290,1290,0
20230602,130700,12505303,1290,1290,1290,1290,0
20230602,130600,12505303,1290,1290,1290,1290,0
20230602,130500,12505303,1290,1290,1290,1290,341
20230602,130400,12065413,1290,1290,1290,1290,0
20230602,130300,12065413,1290,1290,1290,1290,0
20230602,130200,12065413,1290,1290,1290,1290,0
20230602,130100,12065413,1290,1290,1290,1290,0
20230602,130000,12065413,1290,1290,1290,1290,0
20230602,125900,12065413,1290,1290,1290,1290,0
20230602,125800,12065413,1290,1290,1290,1290,1
20230602,125700,12064123,1290,1290,1290,1290,0
20230602,125600,12064123,1290,1290,1290,1290,0
20230602,125500,12064123,1290,1290,1290,1290,0
20230602,125400,12064123,1290,1290,1290,1290,0
20230602,125300,12064123,1290,1290,1290,1290,0
20230602,125200,12064123,1290,1290,1290,1290,0
20230602,125100,12064123,1290,1290,1290,1290,0
20230602,125000,12064123,1290,1290,1290,1290,0
20230602,124900,12064123,1290,1290,1290,1290,0
20230602,124800,12064123,1290,1290,1290,1290,0
20230602,124700,12064123,1290,1290,1290,1290,0
20230602,124600,12064123,1290,1290,1290,1290,0
20230602,124500,12064123,1290,1290,1290,1290,0
20230602,124400,12064123,1290,1290,1290,1290,990
20230602,124300,10787023,1290,1290,1290,1290,1
20230602,124200,10785733,1289,1289,1289,1289,0
20230602,124100,10785733,1289,1289,1289,1289,0
20230602,124000,10785733,1289,1289,1289,1289,0
20230602,123900,10785733,1289,1289,1289,1289,593
20230602,123800,10021356,1288,1288,1288,1288,0
20230602,123700,10021356,1288,1288,1288,1288,0
20230602,123600,10021356,1288,1288,1288,1288,100
20230602,123500,9892556,1289,1289,1289,1289,0
20230602,123400,9892556,1289,1289,1289,1289,0
20230602,123300,9892556,1289,1289,1289,1289,0
20230602,123200,9892556,1289,1289,1289,1289,0
20230602,123100,9892556,1289,1289,1289,1289,0
20230602,123000,9892556,1289,1289,1289,1289,0
20230602,122900,9892556,1289,1289,1289,1289,0
20230602,122800,9892556,1289,1289,1289,1289,0
20230602,122700,9892556,1289,1289,1289,1289,0
20230602,122600,9892556,1289,1289,1289,1289,0
20230602,122500,9892556,1289,1289,1289,1289,0
20230602,122400,9892556,1289,1289,1289,1289,0
20230602,122300,9892556,1289,1289,1289,1289,0
20230602,122200,9892556,1289,1289,1289,1289,0
20230602,122100,9892556,1289,1289,1289,1289,0
20230602,122000,9892556,1289,1289,1289,1289,8
20230602,121900,9882244,1289,1289,1289,1289,155
20230602,121800,9682449,1289,1289,1289,1289,0
20230602,121700,9682449,1289,1289,1289,1289,1
20230602,121600,9681160,1289,1289,1289,1289,0
20230602,121500,9681160,1289,1289,1289,1289,0
20230602,121400,9681160,1289,1289,1289,1289,1
20230602,121300,9679871,1288,1288,1288,1288,17
20230602,121200,9657975,1288,1288,1288,1288,0
20230602,121100,9657975,1288,1288,1288,1288,0
20230602,121000,9657975,1288,1288,1288,1288,0
20230602,120900,9657975,1288,1288,1288,1288,0
20230602,120800,9657975,1288,1288,1288,1288,0
20230602,120700,9657975,1288,1288,1288,1288,0
20230602,120600,9657975,1288,1288,1288,1288,0
20230602,120500,9657975,1288,1288,1288,1288,0
20230602,120400,9657975,1288,1288,1288,1288,0
20230602,120300,9657975,1288,1288,1288,1288,1
20230602,120200,9656687,1285,1285,1285,1285,0
20230602,120100,9656687,1285,1285,1285,1285,0
20230602,120000,9656687,1285,1285,1285,1285,0
20230602,115900,9656687,1285,1285,1285,1285,0
20230602,115800,9656687,1285,1285,1285,1285,0
20230602,115700,9656687,1285,1285,1285,1285,0
20230602,115600,9656687,1285,1285,1285,1285,0
20230602,115500,9656687,1285,1285,1285,1285,0
20230602,115400,9656687,1285,1285,1285,1285,277
20230602,115300,9300742,1289,1289,1289,1289,0
20230602,115200,9300742,1289,1289,1289,1289,0
20230602,115100,9300742,1289,1289,1289,1289,0
20230602,115000,9300742,1289,1289,1289,1289,0
20230602,114900,9300742,1289,1289,1289,1289,0
20230602,114800,9300742,1289,1289,1289,1289,0
20230602,114700,9300742,1289,1289,1289,1289,0
20230602,114600,9300742,1289,1289,1289,1289,0
20230602,114500,9300742,1289,1289,1289,1289,1
20230602,114400,9299453,1289,1289,1289,1289,0
20230602,114300,9299453,1289,1289,1289,1289,0
20230602,114200,9299453,1289,1289,1289,1289,0
20230602,114100,9299453,1289,1289,1289,1289,0
20230602,114000,9299453,1289,1289,1289,1289,0
20230602,113900,9299453,1289,1289,1289,1289,0
20230602,113800,9299453,1289,1289,1289,1289,0
20230602,113700,9299453,1289,1289,1289,1289,0
20230602,113600,9299453,1289,1289,1289,1289,0
20230602,113500,9299453,1289,1289,1289,1289,0
20230602,113400,9299453,1289,1289,1289,1289,0
20230602,113300,9299453,1289,1289,1289,1289,0
20230602,113200,9299453,1289,1289,1289,1289,0
20230602,113100,9299453,1289,1289,1289,1289,0
20230602,113000,9299453,1289,1289,1289,1289,0
20230602,112900,9299453,1289,1289,1289,1289,0
20230602,112800,9299453,1289,1289,1289,1289,0
20230602,112700,9299453,1289,1289,1289,1289,0
20230602,112600,9299453,1289,1289,1289,1289,0
20230602,112500,9299453,1289,1289,1289,1289,0
20230602,112400,9299453,1289,1289,1289,1289,0
20230602,112300,9299453,1289,1289,1289,1289,0
20230602,112200,9299453,1289,1289,1289,1289,0
20230602,112100,9299453,1289,1289,1289,1289,0
20230602,112000,9299453,1289,1289,1289,1289,0
20230602,111900,9299453,1289,1289,1289,1289,0
20230602,111800,9299453,1289,1289,1289,1289,0
20230602,111700,9299453,1289,1289,1289,1289,0
20230602,111600,9299453,1289,1289,1289,1289,0
20230602,111500,9299453,1289,1289,1289,1289,0
20230602,111400,9299453,1289,1289,1289,1289,0
20230602,111300,9299453,1289,1289,1289,1289,0
20230602,111200,9299453,1289,1289,1289,1289,0
20230602,111100,9299453,1289,1289,1289,1289,0
20230602,111000,9299453,1289,1289,1289,1289,0
20230602,110900,9299453,1289,1289,1289,1289,0
20230602,110800,9299453,1289,1289,1289,1289,0
20230602,110700,9299453,1289,1289,1289,1289,0
20230602,110600,9299453,1289,1289,1289,1289,0
20230602,110500,9299453,1289,1289,1289,1289,0
20230602,110400,9299453,1289,1289,1289,1289,0
20230602,110300,9299453,1289,1289,1289,1289,0
20230602,110200,9299453,1289,1289,1289,1289,0
20230602,110100,9299453,1289,1289,1289,1289,0
20230602,110000,9299453,1289,1289,1289,1289,0
20230602,105900,9299453,1289,1289,1289,1289,0
20230602,105800,9299453,1289,1289,1289,1289,0
20230602,105700,9299453,1289,1289,1289,1289,0
20230602,105600,9299453,1289,1289,1289,1289,0
20230602,105500,9299453,1289,1289,1289,1289,0
20230602,105400,9299453,1289,1289,1289,1289,0
20230602,105300,9299453,1289,1289,1289,1289,1
20230602,105200,9298164,1285,1285,1285,1285,0
20230602,105100,9298164,1285,1285,1285,1285,0
20230602,105000,9298164,1285,1285,1285,1285,0
20230602,104900,9298164,1285,1285,1285,1285,1
20230602,104800,9296879,1289,1289,1289,1289,0
20230602,104700,9296879,1289,1289,1289,1289,0
20230602,104600,9296879,1289,1289,1289,1289,0
20230602,104500,9296879,1289,1289,1289,1289,0
20230602,104400,9296879,1289,1289,1289,1289,0
20230602,104300,9296879,1289,1288,1289,1288,2
20230602,104200,9294302,1289,1289,1289,1289,0
20230602,104100,9294302,1289,1289,1289,1289,0
20230602,104000,9294302,1289,1289,1289,1289,0
20230602,103900,9294302,1289,1289,1289,1289,0
20230602,103800,9294302,1289,1289,1289,1289,21
20230602,103700,9267233,1290,1290,1290,1290,0
20230602,103600,9267233,1290,1290,1290,1290,0
20230602,103500,9267233,1290,1290,1290,1290,0
20230602,103400,9267233,1290,1290,1290,1290,0
20230602,103300,9267233,1290,1290,1290,1290,0
20230602,103200,9267233,1290,1290,1290,1290,0
20230602,103100,9267233,1290,1290,1290,1290,0
20230602,103000,9267233,1290,1290,1290,1290,0
20230602,102900,9267233,1290,1290,1290,1290,0
20230602,102800,9267233,1290,1290,1290,1290,0
20230602,102700,9267233,1290,1290,1290,1290,0
20230602,102600,9267233,1290,1290,1290,1290,0
20230602,102500,9267233,1290,1290,1290,1290,0
20230602,102400,9267233,1290,1290,1290,1290,0
20230602,102300,9267233,1290,1290,1290,1290,0
20230602,102200,9267233,1290,1290,1290,1290,0
20230602,102100,9267233,1290,1290,1290,1290,0
20230602,102000,9267233,1290,1290,1290,1290,0
20230602,101900,9267233,1290,1290,1290,1290,0
20230602,101800,9267233,1290,1290,1290,1290,0
20230602,101700,9267233,1290,1290,1290,1290,0
20230602,101600,9267233,1290,1290,1290,1290,0
20230602,101500,9267233,1290,1290,1290,1290,0
20230602,101400,9267233,1290,1290,1290,1290,0
20230602,101300,9267233,1290,1290,1290,1290,0
20230602,101200,9267233,1290,1290,1290,1290,0
20230602,101100,9267233,1290,1290,1290,1290,0
20230602,101000,9267233,1290,1290,1290,1290,0
20230602,100900,9267233,1290,1290,1290,1290,0
20230602,100800,9267233,1290,1290,1290,1290,0
20230602,100700,9267233,1290,1290,1290,1290,0
20230602,100600,9267233,1290,1290,1290,1290,0
20230602,100500,9267233,1290,1290,1290,1290,0
20230602,100400,9267233,1290,1290,1290,1290,0
20230602,100300,9267233,1290,1290,1290,1290,0
20230602,100200,9267233,1290,1290,1290,1290,0
20230602,100100,9267233,1290,1290,1290,1290,0
20230602,100000,9267233,1290,1290,1290,1290,0
20230602,095900,9267233,1290,1290,1290,1290,0
20230602,095800,9267233,1290,1281,1290,1281,174
20230602,095700,9043626,1283,1283,1283,1283,1
20230602,095600,9042343,1281,1281,1281,1281,0
20230602,095500,9042343,1281,1281,1281,1281,503
20230602,095400,8398000,1281,1281,1281,1281,0
20230602,095300,8398000,1281,1284,1284,1281,2
20230602,095200,8395435,1281,1281,1281,1281,0
20230602,095100,8395435,1281,1281,1281,1281,1
20230602,095000,8394154,1285,1281,1285,1281,2
20230602,094900,8391588,1285,1285,1285,1285,0
20230602,094800,8391588,1285,1285,1285,1285,0
20230602,094700,8391588,1285,1282,1285,1280,264
20230602,094600,8053625,1282,1282,1282,1282,0
20230602,094500,8053625,1282,1280,1282,1280,2
20230602,094400,8051063,1285,1285,1285,1285,0
20230602,094300,8051063,1285,1285,1285,1285,0
20230602,094200,8051063,1285,1285,1285,1285,1
20230602,094100,8049778,1278,1278,1278,1278,0
20230602,094000,8049778,1278,1278,1278,1278,0
20230602,093900,8049778,1278,1280,1280,1278,12
20230602,093800,8034421,1280,1286,1286,1280,358
20230602,093700,7574067,1282,1284,1284,1282,860
20230602,093600,6471328,1284,1284,1284,1284,0
20230602,093500,6471328,1284,1284,1284,1284,261
20230602,093400,6136204,1286,1286,1286,1286,0
20230602,093300,6136204,1286,1286,1286,1286,0
20230602,093200,6136204,1286,1286,1286,1286,1
20230602,093100,6134918,1284,1284,1284,1284,0
20230602,093000,6134918,1284,1286,1286,1284,134
20230602,092900,5962852,1286,1286,1286,1286,1
20230602,092800,5961566,1284,1284,1284,1284,1
20230602,092700,5960282,1286,1286,1286,1286,0
20230602,092600,5960282,1286,1286,1286,1286,1
20230602,092500,5958996,1282,1282,1286,1282,3
20230602,092400,5955146,1282,1287,1287,1282,199
20230602,092300,5699676,1284,1284,1284,1284,1
20230602,092200,5698392,1287,1287,1287,1284,3
20230602,092100,5694534,1283,1283,1283,1283,0
20230602,092000,5694534,1283,1283,1283,1283,0
20230602,091900,5694534,1283,1287,1287,1283,2
20230602,091800,5691964,1283,1283,1283,1283,1
20230602,091700,5690681,1288,1288,1288,1288,1
20230602,091600,5689393,1283,1283,1283,1283,0
20230602,091500,5689393,1283,1283,1283,1283,1
20230602,091400,5688110,1289,1289,1289,1289,0
20230602,091300,5688110,1289,1289,1289,1289,0
20230602,091200,5688110,1289,1289,1289,1289,0
20230602,091100,5688110,1289,1289,1289,1289,0
20230602,091000,5688110,1289,1283,1289,1283,78
20230602,090900,5588024,1282,1282,1282,1282,0
20230602,090800,5588024,1282,1282,1282,1282,0
20230602,090700,5588024,1282,1282,1282,1282,1
20230602,090600,5586742,1283,1283,1283,1283,0
20230602,090500,5586742,1283,1283,1283,1283,1
20230602,090400,5585459,1280,1280,1280,1280,0
20230602,090300,5585459,1280,1280,1280,1280,0
20230602,090200,5585459,1280,1280,1280,1280,0
20230602,090100,5585459,1280,1283,1283,1280,194
20230602,090000,5336966,1282,1282,1282,1282,4163