KissMeData/016920/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213100,51086062,1636,1636,1636,1636,1507
20230601,213000,51086062,1636,1636,1636,1636,0
20230601,212900,51086062,1636,1636,1636,1636,0
20230601,212800,51086062,1636,1636,1636,1636,0
20230601,212700,51086062,1636,1636,1636,1636,0
20230601,212600,51086062,1636,1636,1636,1636,0
20230601,212500,51086062,1636,1636,1636,1636,0
20230601,212400,51086062,1636,1636,1636,1636,0
20230601,212300,51086062,1636,1636,1636,1636,0
20230601,212200,51086062,1636,1636,1636,1636,0
20230601,212100,51086062,1636,1636,1636,1636,0
20230601,212000,51086062,1636,1636,1636,1636,0
20230601,211900,51086062,1636,1636,1636,1636,0
20230601,211800,51086062,1636,1636,1636,1636,0
20230601,211700,51086062,1636,1636,1636,1636,0
20230601,211600,51086062,1636,1636,1636,1636,0
20230601,211500,51086062,1636,1636,1636,1636,0
20230601,211400,51086062,1636,1636,1636,1636,0
20230601,211300,51086062,1636,1636,1636,1636,0
20230601,211200,51086062,1636,1636,1636,1636,0
20230601,211100,51086062,1636,1636,1636,1636,0
20230601,211000,51086062,1636,1636,1636,1636,0
20230601,210900,51086062,1636,1636,1636,1636,0
20230601,210800,51086062,1636,1636,1636,1636,0
20230601,210700,51086062,1636,1636,1636,1636,0
20230601,210600,51086062,1636,1636,1636,1636,0
20230601,210500,51086062,1636,1636,1636,1636,0
20230601,210400,51086062,1636,1636,1636,1636,0
20230601,210300,51086062,1636,1636,1636,1636,0
20230601,210200,51086062,1636,1636,1636,1636,0
20230601,210100,51086062,1636,1636,1636,1636,1507
20230601,210000,51086062,1636,1636,1636,1636,0
20230601,205900,51086062,1636,1636,1636,1636,0
20230601,205800,51086062,1636,1636,1636,1636,0
20230601,205700,51086062,1636,1636,1636,1636,0
20230601,205600,51086062,1636,1636,1636,1636,0
20230601,205500,51086062,1636,1636,1636,1636,0
20230601,205400,51086062,1636,1636,1636,1636,0
20230601,205300,51086062,1636,1636,1636,1636,0
20230601,205200,51086062,1636,1636,1636,1636,0
20230601,205100,51086062,1636,1636,1636,1636,0
20230601,205000,51086062,1636,1636,1636,1636,0
20230601,204900,51086062,1636,1636,1636,1636,0
20230601,204800,51086062,1636,1636,1636,1636,0
20230601,204700,51086062,1636,1636,1636,1636,0
20230601,204600,51086062,1636,1636,1636,1636,0
20230601,204500,51086062,1636,1636,1636,1636,0
20230601,204400,51086062,1636,1636,1636,1636,0
20230601,204300,51086062,1636,1636,1636,1636,0
20230601,204200,51086062,1636,1636,1636,1636,0
20230601,204100,51086062,1636,1636,1636,1636,0
20230601,204000,51086062,1636,1636,1636,1636,0
20230601,203900,51086062,1636,1636,1636,1636,0
20230601,203800,51086062,1636,1636,1636,1636,0
20230601,203700,51086062,1636,1636,1636,1636,0
20230601,203600,51086062,1636,1636,1636,1636,0
20230601,203500,51086062,1636,1636,1636,1636,0
20230601,203400,51086062,1636,1636,1636,1636,0
20230601,203300,51086062,1636,1636,1636,1636,0
20230601,203200,51086062,1636,1636,1636,1636,0
20230601,203100,51086062,1636,1636,1636,1636,1507
20230601,203000,51086062,1636,1636,1636,1636,0
20230601,202900,51086062,1636,1636,1636,1636,0
20230601,202800,51086062,1636,1636,1636,1636,0
20230601,202700,51086062,1636,1636,1636,1636,0
20230601,202600,51086062,1636,1636,1636,1636,0
20230601,202500,51086062,1636,1636,1636,1636,0
20230601,202400,51086062,1636,1636,1636,1636,0
20230601,202300,51086062,1636,1636,1636,1636,0
20230601,202200,51086062,1636,1636,1636,1636,0
20230601,202100,51086062,1636,1636,1636,1636,0
20230601,202000,51086062,1636,1636,1636,1636,0
20230601,201900,51086062,1636,1636,1636,1636,0
20230601,201800,51086062,1636,1636,1636,1636,0
20230601,201700,51086062,1636,1636,1636,1636,0
20230601,201600,51086062,1636,1636,1636,1636,0
20230601,201500,51086062,1636,1636,1636,1636,0
20230601,201400,51086062,1636,1636,1636,1636,0
20230601,201300,51086062,1636,1636,1636,1636,0
20230601,201200,51086062,1636,1636,1636,1636,0
20230601,201100,51086062,1636,1636,1636,1636,0
20230601,201000,51086062,1636,1636,1636,1636,0
20230601,200900,51086062,1636,1636,1636,1636,0
20230601,200800,51086062,1636,1636,1636,1636,0
20230601,200700,51086062,1636,1636,1636,1636,0
20230601,200600,51086062,1636,1636,1636,1636,0
20230601,200500,51086062,1636,1636,1636,1636,0
20230601,200400,51086062,1636,1636,1636,1636,0
20230601,200300,51086062,1636,1636,1636,1636,0
20230601,200200,51086062,1636,1636,1636,1636,0
20230601,200100,51086062,1636,1636,1636,1636,1507
20230601,200000,51086062,1636,1636,1636,1636,0
20230601,195900,51086062,1636,1636,1636,1636,0
20230601,195800,51086062,1636,1636,1636,1636,0
20230601,195700,51086062,1636,1636,1636,1636,0
20230601,195600,51086062,1636,1636,1636,1636,0
20230601,195500,51086062,1636,1636,1636,1636,0
20230601,195400,51086062,1636,1636,1636,1636,0
20230601,195300,51086062,1636,1636,1636,1636,0
20230601,195200,51086062,1636,1636,1636,1636,0
20230601,195100,51086062,1636,1636,1636,1636,0
20230601,195000,51086062,1636,1636,1636,1636,0
20230601,194900,51086062,1636,1636,1636,1636,0
20230601,194800,51086062,1636,1636,1636,1636,0
20230601,194700,51086062,1636,1636,1636,1636,0
20230601,194600,51086062,1636,1636,1636,1636,0
20230601,194500,51086062,1636,1636,1636,1636,0
20230601,194400,51086062,1636,1636,1636,1636,0
20230601,194300,51086062,1636,1636,1636,1636,0
20230601,194200,51086062,1636,1636,1636,1636,0
20230601,194100,51086062,1636,1636,1636,1636,0
20230601,194000,51086062,1636,1636,1636,1636,0
20230601,193900,51086062,1636,1636,1636,1636,0
20230601,193800,51086062,1636,1636,1636,1636,0
20230601,193700,51086062,1636,1636,1636,1636,0
20230601,193600,51086062,1636,1636,1636,1636,0
20230601,193500,51086062,1636,1636,1636,1636,0
20230601,193400,51086062,1636,1636,1636,1636,0
20230601,193300,51086062,1636,1636,1636,1636,0
20230601,193200,51086062,1636,1636,1636,1636,0
20230601,193100,51086062,1636,1636,1636,1636,1507
20230601,193000,51086062,1636,1636,1636,1636,0
20230601,192900,51086062,1636,1636,1636,1636,0
20230601,192800,51086062,1636,1636,1636,1636,0
20230601,192700,51086062,1636,1636,1636,1636,0
20230601,192600,51086062,1636,1636,1636,1636,0
20230601,192500,51086062,1636,1636,1636,1636,0
20230601,192400,51086062,1636,1636,1636,1636,0
20230601,192300,51086062,1636,1636,1636,1636,0
20230601,192200,51086062,1636,1636,1636,1636,0
20230601,192100,51086062,1636,1636,1636,1636,0
20230601,192000,51086062,1636,1636,1636,1636,0
20230601,191900,51086062,1636,1636,1636,1636,0
20230601,191800,51086062,1636,1636,1636,1636,0
20230601,191700,51086062,1636,1636,1636,1636,0
20230601,191600,51086062,1636,1636,1636,1636,0
20230601,191500,51086062,1636,1636,1636,1636,0
20230601,191400,51086062,1636,1636,1636,1636,0
20230601,191300,51086062,1636,1636,1636,1636,0
20230601,191200,51086062,1636,1636,1636,1636,0
20230601,191100,51086062,1636,1636,1636,1636,0
20230601,191000,51086062,1636,1636,1636,1636,0
20230601,190900,51086062,1636,1636,1636,1636,0
20230601,190800,51086062,1636,1636,1636,1636,0
20230601,190700,51086062,1636,1636,1636,1636,0
20230601,190600,51086062,1636,1636,1636,1636,0
20230601,190500,51086062,1636,1636,1636,1636,0
20230601,190400,51086062,1636,1636,1636,1636,0
20230601,190300,51086062,1636,1636,1636,1636,0
20230601,190200,51086062,1636,1636,1636,1636,0
20230601,190100,51086062,1636,1636,1636,1636,1507
20230601,190000,51086062,1636,1636,1636,1636,0
20230601,185900,51086062,1636,1636,1636,1636,0
20230601,185800,51086062,1636,1636,1636,1636,0
20230601,185700,51086062,1636,1636,1636,1636,0
20230601,185600,51086062,1636,1636,1636,1636,0
20230601,185500,51086062,1636,1636,1636,1636,0
20230601,185400,51086062,1636,1636,1636,1636,0
20230601,185300,51086062,1636,1636,1636,1636,0
20230601,185200,51086062,1636,1636,1636,1636,0
20230601,185100,51086062,1636,1636,1636,1636,0
20230601,185000,51086062,1636,1636,1636,1636,0
20230601,184900,51086062,1636,1636,1636,1636,0
20230601,184800,51086062,1636,1636,1636,1636,0
20230601,184700,51086062,1636,1636,1636,1636,0
20230601,184600,51086062,1636,1636,1636,1636,0
20230601,184500,51086062,1636,1636,1636,1636,0
20230601,184400,51086062,1636,1636,1636,1636,0
20230601,184300,51086062,1636,1636,1636,1636,0
20230601,184200,51086062,1636,1636,1636,1636,0
20230601,184100,51086062,1636,1636,1636,1636,0
20230601,184000,51086062,1636,1636,1636,1636,0
20230601,183900,51086062,1636,1636,1636,1636,0
20230601,183800,51086062,1636,1636,1636,1636,0
20230601,183700,51086062,1636,1636,1636,1636,0
20230601,183600,51086062,1636,1636,1636,1636,0
20230601,183500,51086062,1636,1636,1636,1636,0
20230601,183400,51086062,1636,1636,1636,1636,0
20230601,183300,51086062,1636,1636,1636,1636,0
20230601,183200,51086062,1636,1636,1636,1636,0
20230601,183100,51086062,1636,1636,1636,1636,1507
20230601,183000,51086062,1636,1636,1636,1636,0
20230601,182900,51086062,1636,1636,1636,1636,0
20230601,182800,51086062,1636,1636,1636,1636,0
20230601,182700,51086062,1636,1636,1636,1636,0
20230601,182600,51086062,1636,1636,1636,1636,0
20230601,182500,51086062,1636,1636,1636,1636,0
20230601,182400,51086062,1636,1636,1636,1636,0
20230601,182300,51086062,1636,1636,1636,1636,0
20230601,182200,51086062,1636,1636,1636,1636,0
20230601,182100,51086062,1636,1636,1636,1636,0
20230601,182000,51086062,1636,1636,1636,1636,0
20230601,181900,51086062,1636,1636,1636,1636,0
20230601,181800,51086062,1636,1636,1636,1636,0
20230601,181700,51086062,1636,1636,1636,1636,0
20230601,181600,51086062,1636,1636,1636,1636,0
20230601,181500,51086062,1636,1636,1636,1636,0
20230601,181400,51086062,1636,1636,1636,1636,0
20230601,181300,51086062,1636,1636,1636,1636,0
20230601,181200,51086062,1636,1636,1636,1636,0
20230601,181100,51086062,1636,1636,1636,1636,0
20230601,181000,51086062,1636,1636,1636,1636,0
20230601,180900,51086062,1636,1636,1636,1636,0
20230601,180800,51086062,1636,1636,1636,1636,0
20230601,180700,51086062,1636,1636,1636,1636,0
20230601,180600,51086062,1636,1636,1636,1636,0
20230601,180500,51086062,1636,1636,1636,1636,0
20230601,180400,51086062,1636,1636,1636,1636,0
20230601,180300,51086062,1636,1636,1636,1636,0
20230601,180200,51086062,1636,1636,1636,1636,0
20230601,180100,51086062,1636,1636,1636,1636,1507
20230601,180000,51086062,1636,1636,1636,1636,0
20230601,175900,51086062,1636,1636,1636,1636,0
20230601,175800,51086062,1636,1636,1636,1636,0
20230601,175700,51086062,1636,1636,1636,1636,0
20230601,175600,51086062,1636,1636,1636,1636,0
20230601,175500,51086062,1636,1636,1636,1636,0
20230601,175400,51086062,1636,1636,1636,1636,0
20230601,175300,51086062,1636,1636,1636,1636,0
20230601,175200,51086062,1636,1636,1636,1636,0
20230601,175100,51086062,1636,1636,1636,1636,0
20230601,175000,51086062,1636,1636,1636,1636,0
20230601,174900,51086062,1636,1636,1636,1636,0
20230601,174800,51086062,1636,1636,1636,1636,0
20230601,174700,51086062,1636,1636,1636,1636,0
20230601,174600,51086062,1636,1636,1636,1636,0
20230601,174500,51086062,1636,1636,1636,1636,0
20230601,174400,51086062,1636,1636,1636,1636,0
20230601,174300,51086062,1636,1636,1636,1636,0
20230601,174200,51086062,1636,1636,1636,1636,0
20230601,174100,51086062,1636,1636,1636,1636,0
20230601,174000,51086062,1636,1636,1636,1636,0
20230601,173900,51086062,1636,1636,1636,1636,0
20230601,173800,51086062,1636,1636,1636,1636,0
20230601,173700,51086062,1636,1636,1636,1636,0
20230601,173600,51086062,1636,1636,1636,1636,0
20230601,173500,51086062,1636,1636,1636,1636,0
20230601,173400,51086062,1636,1636,1636,1636,0
20230601,173300,51086062,1636,1636,1636,1636,0
20230601,173200,51086062,1636,1636,1636,1636,0
20230601,173100,51086062,1636,1636,1636,1636,1507
20230601,173000,51086062,1636,1636,1636,1636,0
20230601,172900,51086062,1636,1636,1636,1636,0
20230601,172800,51086062,1636,1636,1636,1636,0
20230601,172700,51086062,1636,1636,1636,1636,0
20230601,172600,51086062,1636,1636,1636,1636,0
20230601,172500,51086062,1636,1636,1636,1636,0
20230601,172400,51086062,1636,1636,1636,1636,0
20230601,172300,51086062,1636,1636,1636,1636,0
20230601,172200,51086062,1636,1636,1636,1636,0
20230601,172100,51086062,1636,1636,1636,1636,0
20230601,172000,51086062,1636,1636,1636,1636,0
20230601,171900,51086062,1636,1636,1636,1636,0
20230601,171800,51086062,1636,1636,1636,1636,0
20230601,171700,51086062,1636,1636,1636,1636,0
20230601,171600,51086062,1636,1636,1636,1636,0
20230601,171500,51086062,1636,1636,1636,1636,0
20230601,171400,51086062,1636,1636,1636,1636,0
20230601,171300,51086062,1636,1636,1636,1636,0
20230601,171200,51086062,1636,1636,1636,1636,0
20230601,171100,51086062,1636,1636,1636,1636,0
20230601,171000,51086062,1636,1636,1636,1636,0
20230601,170900,51086062,1636,1636,1636,1636,0
20230601,170800,51086062,1636,1636,1636,1636,0
20230601,170700,51086062,1636,1636,1636,1636,0
20230601,170600,51086062,1636,1636,1636,1636,0
20230601,170500,51086062,1636,1636,1636,1636,0
20230601,170400,51086062,1636,1636,1636,1636,0
20230601,170300,51086062,1636,1636,1636,1636,0
20230601,170200,51086062,1636,1636,1636,1636,0
20230601,170100,51086062,1636,1636,1636,1636,1507
20230601,170000,51086062,1636,1636,1636,1636,0
20230601,165900,51086062,1636,1636,1636,1636,0
20230601,165800,51086062,1636,1636,1636,1636,0
20230601,165700,51086062,1636,1636,1636,1636,0
20230601,165600,51086062,1636,1636,1636,1636,0
20230601,165500,51086062,1636,1636,1636,1636,0
20230601,165400,51086062,1636,1636,1636,1636,0
20230601,165300,51086062,1636,1636,1636,1636,0
20230601,165200,51086062,1636,1636,1636,1636,0
20230601,165100,51086062,1636,1636,1636,1636,0
20230601,165000,51086062,1636,1636,1636,1636,0
20230601,164900,51086062,1636,1636,1636,1636,0
20230601,164800,51086062,1636,1636,1636,1636,0
20230601,164700,51086062,1636,1636,1636,1636,0
20230601,164600,51086062,1636,1636,1636,1636,0
20230601,164500,51086062,1636,1636,1636,1636,0
20230601,164400,51086062,1636,1636,1636,1636,0
20230601,164300,51086062,1636,1636,1636,1636,0
20230601,164200,51086062,1636,1636,1636,1636,0
20230601,164100,51086062,1636,1636,1636,1636,0
20230601,164000,51086062,1636,1636,1636,1636,0
20230601,163900,51086062,1636,1636,1636,1636,0
20230601,163800,51086062,1636,1636,1636,1636,0
20230601,163700,51086062,1636,1636,1636,1636,0
20230601,163600,51086062,1636,1636,1636,1636,0
20230601,163500,51086062,1636,1636,1636,1636,0
20230601,163400,51086062,1636,1636,1636,1636,0
20230601,163300,51086062,1636,1636,1636,1636,0
20230601,163200,51086062,1636,1636,1636,1636,0
20230601,163100,51086062,1636,1636,1636,1636,1507
20230601,163000,51086062,1636,1636,1636,1636,0
20230601,162900,51086062,1636,1636,1636,1636,0
20230601,162800,51086062,1636,1636,1636,1636,0
20230601,162700,51086062,1636,1636,1636,1636,0
20230601,162600,51086062,1636,1636,1636,1636,0
20230601,162500,51086062,1636,1636,1636,1636,0
20230601,162400,51086062,1636,1636,1636,1636,0
20230601,162300,51086062,1636,1636,1636,1636,0
20230601,162200,51086062,1636,1636,1636,1636,0
20230601,162100,51086062,1636,1636,1636,1636,0
20230601,162000,51086062,1636,1636,1636,1636,0
20230601,161900,51086062,1636,1636,1636,1636,0
20230601,161800,51086062,1636,1636,1636,1636,0
20230601,161700,51086062,1636,1636,1636,1636,0
20230601,161600,51086062,1636,1636,1636,1636,0
20230601,161500,51086062,1636,1636,1636,1636,0
20230601,161400,51086062,1636,1636,1636,1636,0
20230601,161300,51086062,1636,1636,1636,1636,0
20230601,161200,51086062,1636,1636,1636,1636,0
20230601,161100,51086062,1636,1636,1636,1636,0
20230601,161000,51086062,1636,1636,1636,1636,0
20230601,160900,51086062,1636,1636,1636,1636,0
20230601,160800,51086062,1636,1636,1636,1636,0
20230601,160700,51086062,1636,1636,1636,1636,0
20230601,160600,51086062,1636,1636,1636,1636,0
20230601,160500,51086062,1636,1636,1636,1636,0
20230601,160400,51086062,1636,1636,1636,1636,0
20230601,160300,51086062,1636,1636,1636,1636,0
20230601,160200,51086062,1636,1636,1636,1636,0
20230601,160100,51086062,1636,1636,1636,1636,1507
20230601,160000,51086062,1636,1636,1636,1636,0
20230601,155900,51086062,1636,1636,1636,1636,0
20230601,155800,51086062,1636,1636,1636,1636,0
20230601,155700,51086062,1636,1636,1636,1636,0
20230601,155600,51086062,1636,1636,1636,1636,0
20230601,155500,51086062,1636,1636,1636,1636,0
20230601,155400,51086062,1636,1636,1636,1636,0
20230601,155300,51086062,1636,1636,1636,1636,0
20230601,155200,51086062,1636,1636,1636,1636,0
20230601,155100,51086062,1636,1636,1636,1636,0
20230601,155000,51086062,1636,1636,1636,1636,0
20230601,154900,51086062,1636,1636,1636,1636,0
20230601,154800,51086062,1636,1636,1636,1636,0
20230601,154700,51086062,1636,1636,1636,1636,0
20230601,154600,51086062,1636,1636,1636,1636,0
20230601,154500,51086062,1636,1636,1636,1636,0
20230601,154400,51086062,1636,1636,1636,1636,0
20230601,154300,51086062,1636,1636,1636,1636,0
20230601,154200,51086062,1636,1636,1636,1636,0
20230601,154100,51086062,1636,1636,1636,1636,0
20230601,154000,51086062,1636,1636,1636,1636,0
20230601,153900,51086062,1636,1636,1636,1636,0
20230601,153800,51086062,1636,1636,1636,1636,0
20230601,153700,51086062,1636,1636,1636,1636,0
20230601,153600,51086062,1636,1636,1636,1636,0
20230601,153500,51086062,1636,1636,1636,1636,0
20230601,153400,51086062,1636,1636,1636,1636,0
20230601,153300,51086062,1636,1636,1636,1636,0
20230601,153200,51086062,1636,1636,1636,1636,0
20230601,153100,51086062,1636,1636,1636,1636,1507
20230601,153000,51086062,1636,1636,1636,1636,1507
20230601,152900,48620610,1651,1651,1651,1651,0
20230601,152800,48620610,1651,1651,1651,1651,0
20230601,152700,48620610,1651,1651,1651,1651,0
20230601,152600,48620610,1651,1651,1651,1651,0
20230601,152500,48620610,1651,1651,1651,1651,0
20230601,152400,48620610,1651,1651,1651,1651,0
20230601,152300,48620610,1651,1651,1651,1651,0
20230601,152200,48620610,1651,1651,1651,1651,0
20230601,152100,48620610,1651,1651,1651,1651,0
20230601,152000,48620610,1651,1651,1651,1651,0
20230601,151900,48620610,1651,1641,1651,1641,42
20230601,151800,48551678,1649,1649,1649,1649,0
20230601,151700,48551678,1649,1649,1649,1649,0
20230601,151600,48551678,1649,1649,1649,1649,0
20230601,151500,48551678,1649,1649,1649,1649,0
20230601,151400,48551678,1649,1649,1649,1649,0
20230601,151300,48551678,1649,1649,1649,1649,0
20230601,151200,48551678,1649,1649,1649,1649,0
20230601,151100,48551678,1649,1649,1649,1649,1
20230601,151000,48550029,1641,1641,1641,1641,39
20230601,150900,48486030,1641,1641,1641,1641,0
20230601,150800,48486030,1641,1641,1641,1641,0
20230601,150700,48486030,1641,1641,1641,1641,0
20230601,150600,48486030,1641,1641,1641,1641,290
20230601,150500,48010140,1641,1641,1641,1641,1
20230601,150400,48008499,1641,1641,1641,1641,0
20230601,150300,48008499,1641,1641,1641,1641,282
20230601,150200,47545737,1651,1651,1651,1651,0
20230601,150100,47545737,1651,1651,1651,1651,15
20230601,150000,47520972,1651,1651,1651,1651,0
20230601,145900,47520972,1651,1651,1651,1651,0
20230601,145800,47520972,1651,1651,1651,1651,0
20230601,145700,47520972,1651,1651,1651,1651,1
20230601,145600,47519321,1641,1641,1641,1641,1
20230601,145500,47517680,1651,1651,1651,1651,0
20230601,145400,47517680,1651,1651,1651,1651,1
20230601,145300,47516029,1651,1651,1651,1651,20
20230601,145200,47483009,1651,1651,1651,1651,0
20230601,145100,47483009,1651,1651,1651,1651,15
20230601,145000,47458244,1641,1641,1641,1641,424
20230601,144900,46762460,1651,1651,1651,1651,0
20230601,144800,46762460,1651,1651,1651,1651,0
20230601,144700,46762460,1651,1651,1651,1651,50
20230601,144600,46679910,1641,1641,1641,1641,0
20230601,144500,46679910,1641,1641,1641,1641,0
20230601,144400,46679910,1641,1650,1650,1641,3034
20230601,144300,41696510,1650,1650,1650,1650,0
20230601,144200,41696510,1650,1650,1650,1650,0
20230601,144100,41696510,1650,1650,1650,1650,0
20230601,144000,41696510,1650,1650,1650,1650,0
20230601,143900,41696510,1650,1650,1650,1650,0
20230601,143800,41696510,1650,1650,1650,1650,0
20230601,143700,41696510,1650,1650,1650,1650,0
20230601,143600,41696510,1650,1650,1650,1650,0
20230601,143500,41696510,1650,1650,1650,1650,0
20230601,143400,41696510,1650,1650,1650,1650,0
20230601,143300,41696510,1650,1650,1650,1650,0
20230601,143200,41696510,1650,1650,1650,1650,0
20230601,143100,41696510,1650,1650,1650,1650,0
20230601,143000,41696510,1650,1650,1650,1650,0
20230601,142900,41696510,1650,1650,1650,1650,0
20230601,142800,41696510,1650,1650,1650,1650,2
20230601,142700,41693210,1643,1643,1643,1643,0
20230601,142600,41693210,1643,1643,1643,1643,0
20230601,142500,41693210,1643,1643,1643,1643,0
20230601,142400,41693210,1643,1643,1643,1643,0
20230601,142300,41693210,1643,1643,1643,1643,0
20230601,142200,41693210,1643,1643,1643,1643,0
20230601,142100,41693210,1643,1643,1643,1643,0
20230601,142000,41693210,1643,1643,1643,1643,0
20230601,141900,41693210,1643,1643,1643,1643,0
20230601,141800,41693210,1643,1643,1643,1643,0
20230601,141700,41693210,1643,1643,1643,1643,0
20230601,141600,41693210,1643,1643,1643,1643,0
20230601,141500,41693210,1643,1643,1643,1643,0
20230601,141400,41693210,1643,1643,1643,1643,0
20230601,141300,41693210,1643,1643,1643,1643,0
20230601,141200,41693210,1643,1643,1643,1643,0
20230601,141100,41693210,1643,1643,1643,1643,0
20230601,141000,41693210,1643,1643,1643,1643,0
20230601,140900,41693210,1643,1643,1643,1643,0
20230601,140800,41693210,1643,1643,1643,1643,0
20230601,140700,41693210,1643,1643,1643,1643,0
20230601,140600,41693210,1643,1643,1643,1643,0
20230601,140500,41693210,1643,1643,1643,1643,0
20230601,140400,41693210,1643,1650,1650,1643,165
20230601,140300,41421965,1651,1651,1651,1651,0
20230601,140200,41421965,1651,1651,1651,1651,0
20230601,140100,41421965,1651,1651,1651,1651,0
20230601,140000,41421965,1651,1651,1651,1651,0
20230601,135900,41421965,1651,1651,1651,1651,1
20230601,135800,41420314,1652,1652,1652,1652,50
20230601,135700,41337714,1652,1652,1652,1652,0
20230601,135600,41337714,1652,1652,1652,1652,0
20230601,135500,41337714,1652,1652,1652,1652,424
20230601,135400,40637266,1651,1651,1651,1651,0
20230601,135300,40637266,1651,1651,1651,1651,0
20230601,135200,40637266,1651,1651,1651,1651,0
20230601,135100,40637266,1651,1651,1651,1651,0
20230601,135000,40637266,1651,1651,1651,1651,0
20230601,134900,40637266,1651,1651,1651,1651,0
20230601,134800,40637266,1651,1651,1651,1651,0
20230601,134700,40637266,1651,1651,1651,1651,0
20230601,134600,40637266,1651,1651,1651,1651,0
20230601,134500,40637266,1651,1651,1651,1651,0
20230601,134400,40637266,1651,1651,1651,1651,0
20230601,134300,40637266,1651,1651,1651,1651,1
20230601,134200,40635615,1651,1651,1651,1651,0
20230601,134100,40635615,1651,1651,1651,1651,1
20230601,134000,40633964,1652,1652,1652,1652,0
20230601,133900,40633964,1652,1652,1652,1652,0
20230601,133800,40633964,1652,1652,1652,1652,0
20230601,133700,40633964,1652,1652,1652,1652,0
20230601,133600,40633964,1652,1652,1652,1652,0
20230601,133500,40633964,1652,1652,1652,1652,0
20230601,133400,40633964,1652,1652,1652,1652,20
20230601,133300,40600924,1652,1652,1652,1652,0
20230601,133200,40600924,1652,1652,1652,1652,0
20230601,133100,40600924,1652,1652,1652,1652,0
20230601,133000,40600924,1652,1652,1652,1652,800
20230601,132900,39279324,1652,1652,1652,1652,50
20230601,132800,39196724,1650,1650,1650,1650,0
20230601,132700,39196724,1650,1650,1650,1650,0
20230601,132600,39196724,1650,1650,1650,1650,0
20230601,132500,39196724,1650,1650,1650,1650,0
20230601,132400,39196724,1650,1650,1650,1650,0
20230601,132300,39196724,1650,1650,1650,1650,0
20230601,132200,39196724,1650,1650,1650,1650,0
20230601,132100,39196724,1650,1650,1650,1650,0
20230601,132000,39196724,1650,1650,1650,1650,0
20230601,131900,39196724,1650,1650,1650,1650,900
20230601,131800,37711724,1650,1650,1650,1650,0
20230601,131700,37711724,1650,1650,1650,1650,0
20230601,131600,37711724,1650,1650,1650,1650,0
20230601,131500,37711724,1650,1650,1650,1650,0
20230601,131400,37711724,1650,1650,1650,1650,0
20230601,131300,37711724,1650,1650,1650,1650,10
20230601,131200,37695224,1649,1649,1649,1649,0
20230601,131100,37695224,1649,1649,1649,1649,0
20230601,131000,37695224,1649,1649,1649,1649,0
20230601,130900,37695224,1649,1649,1649,1649,0
20230601,130800,37695224,1649,1649,1649,1649,0
20230601,130700,37695224,1649,1649,1649,1649,0
20230601,130600,37695224,1649,1649,1649,1649,0
20230601,130500,37695224,1649,1649,1649,1649,0
20230601,130400,37695224,1649,1650,1650,1649,101
20230601,130300,37528575,1650,1650,1650,1650,0
20230601,130200,37528575,1650,1650,1650,1650,0
20230601,130100,37528575,1650,1650,1650,1650,0
20230601,130000,37528575,1650,1650,1650,1650,2
20230601,125900,37525275,1640,1640,1640,1640,0
20230601,125800,37525275,1640,1640,1640,1640,0
20230601,125700,37525275,1640,1640,1640,1640,0
20230601,125600,37525275,1640,1640,1640,1640,0
20230601,125500,37525275,1640,1640,1640,1640,0
20230601,125400,37525275,1640,1640,1640,1640,0
20230601,125300,37525275,1640,1645,1645,1640,465
20230601,125200,36761676,1653,1653,1653,1653,0
20230601,125100,36761676,1653,1653,1653,1653,0
20230601,125000,36761676,1653,1653,1653,1653,0
20230601,124900,36761676,1653,1653,1653,1653,0
20230601,124800,36761676,1653,1653,1653,1653,0
20230601,124700,36761676,1653,1653,1653,1653,1777
20230601,124600,33824295,1653,1646,1653,1646,3623
20230601,124500,27838465,1646,1646,1646,1646,600
20230601,124400,26850865,1646,1646,1646,1646,336
20230601,124300,26297809,1646,1646,1646,1646,0
20230601,124200,26297809,1646,1646,1646,1646,157
20230601,124100,26039387,1646,1646,1646,1646,3
20230601,124000,26034449,1644,1644,1644,1644,0
20230601,123900,26034449,1644,1644,1644,1644,0
20230601,123800,26034449,1644,1644,1644,1644,0
20230601,123700,26034449,1644,1644,1644,1644,0
20230601,123600,26034449,1644,1644,1644,1644,0
20230601,123500,26034449,1644,1644,1644,1644,0
20230601,123400,26034449,1644,1644,1644,1644,900
20230601,123300,24554849,1646,1646,1646,1646,0
20230601,123200,24554849,1646,1646,1646,1646,0
20230601,123100,24554849,1646,1646,1646,1646,0
20230601,123000,24554849,1646,1646,1646,1646,35
20230601,122900,24497239,1645,1645,1645,1645,134
20230601,122800,24276809,1646,1646,1646,1646,0
20230601,122700,24276809,1646,1646,1646,1646,0
20230601,122600,24276809,1646,1646,1646,1646,0
20230601,122500,24276809,1646,1646,1646,1646,6
20230601,122400,24266933,1646,1646,1646,1646,0
20230601,122300,24266933,1646,1646,1646,1646,0
20230601,122200,24266933,1646,1646,1646,1646,0
20230601,122100,24266933,1646,1646,1646,1646,0
20230601,122000,24266933,1646,1646,1646,1646,20
20230601,121900,24234013,1645,1645,1645,1645,0
20230601,121800,24234013,1645,1645,1645,1645,0
20230601,121700,24234013,1645,1645,1645,1645,0
20230601,121600,24234013,1645,1645,1645,1645,0
20230601,121500,24234013,1645,1645,1645,1645,0
20230601,121400,24234013,1645,1645,1645,1645,0
20230601,121300,24234013,1645,1645,1645,1645,66
20230601,121200,24125443,1646,1646,1646,1646,0
20230601,121100,24125443,1646,1646,1646,1646,0
20230601,121000,24125443,1646,1646,1646,1646,0
20230601,120900,24125443,1646,1646,1646,1646,0
20230601,120800,24125443,1646,1646,1646,1646,10
20230601,120700,24108983,1646,1646,1646,1646,1
20230601,120600,24107337,1644,1644,1644,1644,0
20230601,120500,24107337,1644,1644,1644,1644,76
20230601,120400,23982393,1644,1644,1644,1644,0
20230601,120300,23982393,1644,1644,1644,1644,0
20230601,120200,23982393,1644,1644,1644,1644,0
20230601,120100,23982393,1644,1644,1644,1644,0
20230601,120000,23982393,1644,1644,1644,1644,0
20230601,115900,23982393,1644,1644,1644,1644,0
20230601,115800,23982393,1644,1644,1644,1644,0
20230601,115700,23982393,1644,1644,1644,1644,0
20230601,115600,23982393,1644,1644,1644,1644,0
20230601,115500,23982393,1644,1644,1644,1644,216
20230601,115400,23627289,1644,1644,1644,1644,1
20230601,115300,23625645,1644,1644,1644,1644,0
20230601,115200,23625645,1644,1644,1644,1644,0
20230601,115100,23625645,1644,1644,1644,1644,0
20230601,115000,23625645,1644,1644,1644,1644,100
20230601,114900,23461245,1644,1644,1644,1644,4
20230601,114800,23454669,1643,1643,1643,1643,0
20230601,114700,23454669,1643,1643,1643,1643,0
20230601,114600,23454669,1643,1643,1643,1643,0
20230601,114500,23454669,1643,1643,1643,1643,0
20230601,114400,23454669,1643,1643,1643,1643,0
20230601,114300,23454669,1643,1643,1643,1643,0
20230601,114200,23454669,1643,1643,1643,1643,0
20230601,114100,23454669,1643,1643,1643,1643,0
20230601,114000,23454669,1643,1643,1643,1643,0
20230601,113900,23454669,1643,1643,1643,1643,1414
20230601,113800,21131467,1643,1643,1643,1643,100
20230601,113700,20967167,1643,1643,1643,1643,0
20230601,113600,20967167,1643,1643,1643,1643,100
20230601,113500,20802867,1643,1643,1643,1643,200
20230601,113400,20474267,1643,1643,1643,1643,100
20230601,113300,20309967,1643,1643,1643,1643,50
20230601,113200,20227817,1642,1642,1642,1642,0
20230601,113100,20227817,1642,1642,1642,1642,310
20230601,113000,19718797,1642,1642,1642,1642,0
20230601,112900,19718797,1642,1642,1642,1642,0
20230601,112800,19718797,1642,1642,1642,1642,31
20230601,112700,19667895,1642,1642,1642,1642,0
20230601,112600,19667895,1642,1642,1642,1642,263
20230601,112500,19236049,1642,1642,1642,1642,0
20230601,112400,19236049,1642,1642,1642,1642,0
20230601,112300,19236049,1642,1642,1642,1642,0
20230601,112200,19236049,1642,1642,1642,1642,6
20230601,112100,19226197,1642,1642,1642,1642,0
20230601,112000,19226197,1642,1642,1642,1642,5
20230601,111900,19217987,1642,1642,1642,1642,0
20230601,111800,19217987,1642,1642,1642,1642,0
20230601,111700,19217987,1642,1642,1642,1642,30
20230601,111600,19168727,1642,1642,1642,1642,20
20230601,111500,19135887,1642,1642,1642,1642,0
20230601,111400,19135887,1642,1642,1642,1642,10
20230601,111300,19119467,1642,1642,1642,1642,0
20230601,111200,19119467,1642,1642,1642,1642,0
20230601,111100,19119467,1642,1642,1642,1642,0
20230601,111000,19119467,1642,1642,1642,1642,0
20230601,110900,19119467,1642,1642,1642,1642,0
20230601,110800,19119467,1642,1642,1642,1642,0
20230601,110700,19119467,1642,1642,1642,1642,0
20230601,110600,19119467,1642,1642,1642,1642,0
20230601,110500,19119467,1642,1642,1642,1642,0
20230601,110400,19119467,1642,1642,1642,1642,0
20230601,110300,19119467,1642,1642,1642,1642,0
20230601,110200,19119467,1642,1642,1642,1642,560
20230601,110100,18199947,1642,1642,1642,1642,0
20230601,110000,18199947,1642,1642,1642,1642,0
20230601,105900,18199947,1642,1642,1642,1642,0
20230601,105800,18199947,1642,1642,1642,1642,360
20230601,105700,17608827,1643,1643,1643,1643,0
20230601,105600,17608827,1643,1643,1643,1643,0
20230601,105500,17608827,1643,1643,1643,1643,1339
20230601,105400,15408850,1643,1643,1643,1643,0
20230601,105300,15408850,1643,1643,1643,1643,0
20230601,105200,15408850,1643,1643,1643,1643,0
20230601,105100,15408850,1643,1643,1643,1643,1
20230601,105000,15407207,1643,1643,1643,1643,0
20230601,104900,15407207,1643,1643,1643,1643,175
20230601,104800,15119682,1641,1641,1641,1641,0
20230601,104700,15119682,1641,1641,1641,1641,0
20230601,104600,15119682,1641,1641,1641,1641,200
20230601,104500,14791482,1641,1641,1641,1641,0
20230601,104400,14791482,1641,1641,1641,1641,54
20230601,104300,14702868,1642,1642,1642,1642,25
20230601,104200,14661818,1642,1642,1642,1642,0
20230601,104100,14661818,1642,1642,1642,1642,0
20230601,104000,14661818,1642,1642,1642,1642,0
20230601,103900,14661818,1642,1642,1642,1642,4
20230601,103800,14655250,1643,1643,1643,1643,5
20230601,103700,14647035,1643,1643,1643,1643,24
20230601,103600,14607603,1643,1643,1643,1643,0
20230601,103500,14607603,1643,1643,1643,1643,0
20230601,103400,14607603,1643,1643,1643,1643,100
20230601,103300,14443303,1643,1643,1643,1643,0
20230601,103200,14443303,1643,1643,1643,1643,1
20230601,103100,14441660,1643,1643,1643,1643,0
20230601,103000,14441660,1643,1643,1643,1643,0
20230601,102900,14441660,1643,1643,1643,1643,0
20230601,102800,14441660,1643,1643,1643,1643,559
20230601,102700,13523223,1643,1643,1643,1643,0
20230601,102600,13523223,1643,1643,1643,1643,0
20230601,102500,13523223,1643,1643,1643,1643,42
20230601,102400,13454217,1643,1643,1643,1643,1
20230601,102300,13452574,1641,1641,1641,1641,0
20230601,102200,13452574,1641,1641,1641,1641,1
20230601,102100,13450933,1641,1641,1641,1641,0
20230601,102000,13450933,1641,1641,1641,1641,0
20230601,101900,13450933,1641,1641,1641,1641,0
20230601,101800,13450933,1641,1641,1641,1641,0
20230601,101700,13450933,1641,1641,1641,1641,0
20230601,101600,13450933,1641,1641,1641,1641,325
20230601,101500,12917608,1640,1640,1640,1640,0
20230601,101400,12917608,1640,1640,1640,1640,0
20230601,101300,12917608,1640,1640,1640,1640,0
20230601,101200,12917608,1640,1640,1640,1640,0
20230601,101100,12917608,1640,1640,1640,1640,9
20230601,101000,12902848,1640,1640,1640,1640,0
20230601,100900,12902848,1640,1640,1640,1640,0
20230601,100800,12902848,1640,1640,1640,1640,700
20230601,100700,11754848,1640,1640,1640,1640,0
20230601,100600,11754848,1640,1640,1640,1640,1200
20230601,100500,9786848,1641,1641,1641,1641,0
20230601,100400,9786848,1641,1641,1641,1641,0
20230601,100300,9786848,1641,1641,1641,1641,0
20230601,100200,9786848,1641,1641,1641,1641,0
20230601,100100,9786848,1641,1641,1641,1641,0
20230601,100000,9786848,1641,1641,1641,1641,100
20230601,095900,9622748,1640,1640,1640,1640,0
20230601,095800,9622748,1640,1640,1640,1640,0
20230601,095700,9622748,1640,1640,1640,1640,0
20230601,095600,9622748,1640,1640,1640,1640,0
20230601,095500,9622748,1640,1640,1640,1640,0
20230601,095400,9622748,1640,1640,1640,1640,397
20230601,095300,8971668,1640,1640,1640,1640,0
20230601,095200,8971668,1640,1640,1640,1640,77
20230601,095100,8845388,1640,1640,1641,1640,208
20230601,095000,8504267,1640,1640,1640,1640,2
20230601,094900,8500987,1640,1640,1640,1640,70
20230601,094800,8386187,1640,1640,1640,1640,1
20230601,094700,8384547,1640,1640,1640,1640,0
20230601,094600,8384547,1640,1640,1640,1640,9
20230601,094500,8369787,1640,1640,1640,1640,201
20230601,094400,8040147,1641,1641,1641,1641,50
20230601,094300,7958097,1640,1640,1640,1640,0
20230601,094200,7958097,1640,1640,1640,1640,25
20230601,094100,7917097,1641,1640,1641,1640,412
20230601,094000,7241017,1640,1643,1643,1640,283
20230601,093900,6776879,1643,1643,1643,1641,37
20230601,093800,6716098,1643,1643,1643,1643,10
20230601,093700,6699668,1644,1644,1644,1644,0
20230601,093600,6699668,1644,1643,1644,1643,25
20230601,093500,6658571,1643,1643,1643,1643,2
20230601,093400,6655285,1640,1640,1640,1640,41
20230601,093300,6588045,1640,1640,1640,1640,79
20230601,093200,6458485,1640,1641,1641,1640,1064
20230601,093100,4713353,1641,1641,1641,1641,0
20230601,093000,4713353,1641,1641,1641,1641,0
20230601,092900,4713353,1641,1641,1641,1641,0
20230601,092800,4713353,1641,1641,1641,1641,0
20230601,092700,4713353,1641,1641,1641,1641,0
20230601,092600,4713353,1641,1641,1641,1641,0
20230601,092500,4713353,1641,1641,1641,1641,0
20230601,092400,4713353,1641,1641,1641,1641,75
20230601,092300,4590278,1641,1641,1641,1641,0
20230601,092200,4590278,1641,1641,1641,1641,0
20230601,092100,4590278,1641,1641,1641,1641,0
20230601,092000,4590278,1641,1643,1643,1641,3
20230601,091900,4585352,1641,1641,1641,1641,50
20230601,091800,4503302,1644,1644,1644,1644,0
20230601,091700,4503302,1644,1644,1644,1644,5
20230601,091600,4495082,1644,1644,1644,1644,50
20230601,091500,4412882,1644,1637,1644,1637,549
20230601,091400,3512680,1635,1635,1635,1635,0
20230601,091300,3512680,1635,1635,1635,1635,0
20230601,091200,3512680,1635,1635,1635,1635,223
20230601,091100,3148075,1635,1635,1635,1635,397
20230601,091000,2498980,1634,1634,1634,1634,3
20230601,090900,2494078,1634,1634,1634,1634,2
20230601,090800,2490810,1633,1633,1633,1633,0
20230601,090700,2490810,1633,1633,1633,1633,1
20230601,090600,2489177,1633,1633,1633,1633,1
20230601,090500,2487544,1635,1635,1635,1635,10
20230601,090400,2471194,1628,1629,1629,1628,23
20230601,090300,2433738,1630,1630,1630,1630,0
20230601,090200,2433738,1630,1630,1630,1630,11
20230601,090100,2415808,1632,1639,1639,1632,743
20230601,090000,1198109,1639,1639,1639,1639,731