KissMeData/019570/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205900,148302635,1110,1110,1110,1110,2102
20230601,205800,148302635,1110,1110,1110,1110,0
20230601,205700,148302635,1110,1110,1110,1110,0
20230601,205600,148302635,1110,1110,1110,1110,0
20230601,205500,148302635,1110,1110,1110,1110,0
20230601,205400,148302635,1110,1110,1110,1110,0
20230601,205300,148302635,1110,1110,1110,1110,0
20230601,205200,148302635,1110,1110,1110,1110,0
20230601,205100,148302635,1110,1110,1110,1110,0
20230601,205000,148302635,1110,1110,1110,1110,0
20230601,204900,148302635,1110,1110,1110,1110,0
20230601,204800,148302635,1110,1110,1110,1110,0
20230601,204700,148302635,1110,1110,1110,1110,0
20230601,204600,148302635,1110,1110,1110,1110,0
20230601,204500,148302635,1110,1110,1110,1110,0
20230601,204400,148302635,1110,1110,1110,1110,0
20230601,204300,148302635,1110,1110,1110,1110,0
20230601,204200,148302635,1110,1110,1110,1110,0
20230601,204100,148302635,1110,1110,1110,1110,0
20230601,204000,148302635,1110,1110,1110,1110,0
20230601,203900,148302635,1110,1110,1110,1110,0
20230601,203800,148302635,1110,1110,1110,1110,0
20230601,203700,148302635,1110,1110,1110,1110,0
20230601,203600,148302635,1110,1110,1110,1110,0
20230601,203500,148302635,1110,1110,1110,1110,0
20230601,203400,148302635,1110,1110,1110,1110,0
20230601,203300,148302635,1110,1110,1110,1110,0
20230601,203200,148302635,1110,1110,1110,1110,0
20230601,203100,148302635,1110,1110,1110,1110,0
20230601,203000,148302635,1110,1110,1110,1110,0
20230601,202900,148302635,1110,1110,1110,1110,2102
20230601,202800,148302635,1110,1110,1110,1110,0
20230601,202700,148302635,1110,1110,1110,1110,0
20230601,202600,148302635,1110,1110,1110,1110,0
20230601,202500,148302635,1110,1110,1110,1110,0
20230601,202400,148302635,1110,1110,1110,1110,0
20230601,202300,148302635,1110,1110,1110,1110,0
20230601,202200,148302635,1110,1110,1110,1110,0
20230601,202100,148302635,1110,1110,1110,1110,0
20230601,202000,148302635,1110,1110,1110,1110,0
20230601,201900,148302635,1110,1110,1110,1110,0
20230601,201800,148302635,1110,1110,1110,1110,0
20230601,201700,148302635,1110,1110,1110,1110,0
20230601,201600,148302635,1110,1110,1110,1110,0
20230601,201500,148302635,1110,1110,1110,1110,0
20230601,201400,148302635,1110,1110,1110,1110,0
20230601,201300,148302635,1110,1110,1110,1110,0
20230601,201200,148302635,1110,1110,1110,1110,0
20230601,201100,148302635,1110,1110,1110,1110,0
20230601,201000,148302635,1110,1110,1110,1110,0
20230601,200900,148302635,1110,1110,1110,1110,0
20230601,200800,148302635,1110,1110,1110,1110,0
20230601,200700,148302635,1110,1110,1110,1110,0
20230601,200600,148302635,1110,1110,1110,1110,0
20230601,200500,148302635,1110,1110,1110,1110,0
20230601,200400,148302635,1110,1110,1110,1110,0
20230601,200300,148302635,1110,1110,1110,1110,0
20230601,200200,148302635,1110,1110,1110,1110,0
20230601,200100,148302635,1110,1110,1110,1110,0
20230601,200000,148302635,1110,1110,1110,1110,0
20230601,195900,148302635,1110,1110,1110,1110,2102
20230601,195800,148302635,1110,1110,1110,1110,0
20230601,195700,148302635,1110,1110,1110,1110,0
20230601,195600,148302635,1110,1110,1110,1110,0
20230601,195500,148302635,1110,1110,1110,1110,0
20230601,195400,148302635,1110,1110,1110,1110,0
20230601,195300,148302635,1110,1110,1110,1110,0
20230601,195200,148302635,1110,1110,1110,1110,0
20230601,195100,148302635,1110,1110,1110,1110,0
20230601,195000,148302635,1110,1110,1110,1110,0
20230601,194900,148302635,1110,1110,1110,1110,0
20230601,194800,148302635,1110,1110,1110,1110,0
20230601,194700,148302635,1110,1110,1110,1110,0
20230601,194600,148302635,1110,1110,1110,1110,0
20230601,194500,148302635,1110,1110,1110,1110,0
20230601,194400,148302635,1110,1110,1110,1110,0
20230601,194300,148302635,1110,1110,1110,1110,0
20230601,194200,148302635,1110,1110,1110,1110,0
20230601,194100,148302635,1110,1110,1110,1110,0
20230601,194000,148302635,1110,1110,1110,1110,0
20230601,193900,148302635,1110,1110,1110,1110,0
20230601,193800,148302635,1110,1110,1110,1110,0
20230601,193700,148302635,1110,1110,1110,1110,0
20230601,193600,148302635,1110,1110,1110,1110,0
20230601,193500,148302635,1110,1110,1110,1110,0
20230601,193400,148302635,1110,1110,1110,1110,0
20230601,193300,148302635,1110,1110,1110,1110,0
20230601,193200,148302635,1110,1110,1110,1110,0
20230601,193100,148302635,1110,1110,1110,1110,0
20230601,193000,148302635,1110,1110,1110,1110,0
20230601,192900,148302635,1110,1110,1110,1110,2102
20230601,192800,148302635,1110,1110,1110,1110,0
20230601,192700,148302635,1110,1110,1110,1110,0
20230601,192600,148302635,1110,1110,1110,1110,0
20230601,192500,148302635,1110,1110,1110,1110,0
20230601,192400,148302635,1110,1110,1110,1110,0
20230601,192300,148302635,1110,1110,1110,1110,0
20230601,192200,148302635,1110,1110,1110,1110,0
20230601,192100,148302635,1110,1110,1110,1110,0
20230601,192000,148302635,1110,1110,1110,1110,0
20230601,191900,148302635,1110,1110,1110,1110,0
20230601,191800,148302635,1110,1110,1110,1110,0
20230601,191700,148302635,1110,1110,1110,1110,0
20230601,191600,148302635,1110,1110,1110,1110,0
20230601,191500,148302635,1110,1110,1110,1110,0
20230601,191400,148302635,1110,1110,1110,1110,0
20230601,191300,148302635,1110,1110,1110,1110,0
20230601,191200,148302635,1110,1110,1110,1110,0
20230601,191100,148302635,1110,1110,1110,1110,0
20230601,191000,148302635,1110,1110,1110,1110,0
20230601,190900,148302635,1110,1110,1110,1110,0
20230601,190800,148302635,1110,1110,1110,1110,0
20230601,190700,148302635,1110,1110,1110,1110,0
20230601,190600,148302635,1110,1110,1110,1110,0
20230601,190500,148302635,1110,1110,1110,1110,0
20230601,190400,148302635,1110,1110,1110,1110,0
20230601,190300,148302635,1110,1110,1110,1110,0
20230601,190200,148302635,1110,1110,1110,1110,0
20230601,190100,148302635,1110,1110,1110,1110,0
20230601,190000,148302635,1110,1110,1110,1110,0
20230601,185900,148302635,1110,1110,1110,1110,2102
20230601,185800,148302635,1110,1110,1110,1110,0
20230601,185700,148302635,1110,1110,1110,1110,0
20230601,185600,148302635,1110,1110,1110,1110,0
20230601,185500,148302635,1110,1110,1110,1110,0
20230601,185400,148302635,1110,1110,1110,1110,0
20230601,185300,148302635,1110,1110,1110,1110,0
20230601,185200,148302635,1110,1110,1110,1110,0
20230601,185100,148302635,1110,1110,1110,1110,0
20230601,185000,148302635,1110,1110,1110,1110,0
20230601,184900,148302635,1110,1110,1110,1110,0
20230601,184800,148302635,1110,1110,1110,1110,0
20230601,184700,148302635,1110,1110,1110,1110,0
20230601,184600,148302635,1110,1110,1110,1110,0
20230601,184500,148302635,1110,1110,1110,1110,0
20230601,184400,148302635,1110,1110,1110,1110,0
20230601,184300,148302635,1110,1110,1110,1110,0
20230601,184200,148302635,1110,1110,1110,1110,0
20230601,184100,148302635,1110,1110,1110,1110,0
20230601,184000,148302635,1110,1110,1110,1110,0
20230601,183900,148302635,1110,1110,1110,1110,0
20230601,183800,148302635,1110,1110,1110,1110,0
20230601,183700,148302635,1110,1110,1110,1110,0
20230601,183600,148302635,1110,1110,1110,1110,0
20230601,183500,148302635,1110,1110,1110,1110,0
20230601,183400,148302635,1110,1110,1110,1110,0
20230601,183300,148302635,1110,1110,1110,1110,0
20230601,183200,148302635,1110,1110,1110,1110,0
20230601,183100,148302635,1110,1110,1110,1110,0
20230601,183000,148302635,1110,1110,1110,1110,0
20230601,182900,148302635,1110,1110,1110,1110,2102
20230601,182800,148302635,1110,1110,1110,1110,0
20230601,182700,148302635,1110,1110,1110,1110,0
20230601,182600,148302635,1110,1110,1110,1110,0
20230601,182500,148302635,1110,1110,1110,1110,0
20230601,182400,148302635,1110,1110,1110,1110,0
20230601,182300,148302635,1110,1110,1110,1110,0
20230601,182200,148302635,1110,1110,1110,1110,0
20230601,182100,148302635,1110,1110,1110,1110,0
20230601,182000,148302635,1110,1110,1110,1110,0
20230601,181900,148302635,1110,1110,1110,1110,0
20230601,181800,148302635,1110,1110,1110,1110,0
20230601,181700,148302635,1110,1110,1110,1110,0
20230601,181600,148302635,1110,1110,1110,1110,0
20230601,181500,148302635,1110,1110,1110,1110,0
20230601,181400,148302635,1110,1110,1110,1110,0
20230601,181300,148302635,1110,1110,1110,1110,0
20230601,181200,148302635,1110,1110,1110,1110,0
20230601,181100,148302635,1110,1110,1110,1110,0
20230601,181000,148302635,1110,1110,1110,1110,0
20230601,180900,148302635,1110,1110,1110,1110,0
20230601,180800,148302635,1110,1110,1110,1110,0
20230601,180700,148302635,1110,1110,1110,1110,0
20230601,180600,148302635,1110,1110,1110,1110,0
20230601,180500,148302635,1110,1110,1110,1110,0
20230601,180400,148302635,1110,1110,1110,1110,0
20230601,180300,148302635,1110,1110,1110,1110,0
20230601,180200,148302635,1110,1110,1110,1110,0
20230601,180100,148302635,1110,1110,1110,1110,0
20230601,180000,148302635,1110,1110,1110,1110,0
20230601,175900,148302635,1110,1110,1110,1110,2102
20230601,175800,148302635,1110,1110,1110,1110,0
20230601,175700,148302635,1110,1110,1110,1110,0
20230601,175600,148302635,1110,1110,1110,1110,0
20230601,175500,148302635,1110,1110,1110,1110,0
20230601,175400,148302635,1110,1110,1110,1110,0
20230601,175300,148302635,1110,1110,1110,1110,0
20230601,175200,148302635,1110,1110,1110,1110,0
20230601,175100,148302635,1110,1110,1110,1110,0
20230601,175000,148302635,1110,1110,1110,1110,0
20230601,174900,148302635,1110,1110,1110,1110,0
20230601,174800,148302635,1110,1110,1110,1110,0
20230601,174700,148302635,1110,1110,1110,1110,0
20230601,174600,148302635,1110,1110,1110,1110,0
20230601,174500,148302635,1110,1110,1110,1110,0
20230601,174400,148302635,1110,1110,1110,1110,0
20230601,174300,148302635,1110,1110,1110,1110,0
20230601,174200,148302635,1110,1110,1110,1110,0
20230601,174100,148302635,1110,1110,1110,1110,0
20230601,174000,148302635,1110,1110,1110,1110,0
20230601,173900,148302635,1110,1110,1110,1110,0
20230601,173800,148302635,1110,1110,1110,1110,0
20230601,173700,148302635,1110,1110,1110,1110,0
20230601,173600,148302635,1110,1110,1110,1110,0
20230601,173500,148302635,1110,1110,1110,1110,0
20230601,173400,148302635,1110,1110,1110,1110,0
20230601,173300,148302635,1110,1110,1110,1110,0
20230601,173200,148302635,1110,1110,1110,1110,0
20230601,173100,148302635,1110,1110,1110,1110,0
20230601,173000,148302635,1110,1110,1110,1110,0
20230601,172900,148302635,1110,1110,1110,1110,2102
20230601,172800,148302635,1110,1110,1110,1110,0
20230601,172700,148302635,1110,1110,1110,1110,0
20230601,172600,148302635,1110,1110,1110,1110,0
20230601,172500,148302635,1110,1110,1110,1110,0
20230601,172400,148302635,1110,1110,1110,1110,0
20230601,172300,148302635,1110,1110,1110,1110,0
20230601,172200,148302635,1110,1110,1110,1110,0
20230601,172100,148302635,1110,1110,1110,1110,0
20230601,172000,148302635,1110,1110,1110,1110,0
20230601,171900,148302635,1110,1110,1110,1110,0
20230601,171800,148302635,1110,1110,1110,1110,0
20230601,171700,148302635,1110,1110,1110,1110,0
20230601,171600,148302635,1110,1110,1110,1110,0
20230601,171500,148302635,1110,1110,1110,1110,0
20230601,171400,148302635,1110,1110,1110,1110,0
20230601,171300,148302635,1110,1110,1110,1110,0
20230601,171200,148302635,1110,1110,1110,1110,0
20230601,171100,148302635,1110,1110,1110,1110,0
20230601,171000,148302635,1110,1110,1110,1110,0
20230601,170900,148302635,1110,1110,1110,1110,0
20230601,170800,148302635,1110,1110,1110,1110,0
20230601,170700,148302635,1110,1110,1110,1110,0
20230601,170600,148302635,1110,1110,1110,1110,0
20230601,170500,148302635,1110,1110,1110,1110,0
20230601,170400,148302635,1110,1110,1110,1110,0
20230601,170300,148302635,1110,1110,1110,1110,0
20230601,170200,148302635,1110,1110,1110,1110,0
20230601,170100,148302635,1110,1110,1110,1110,0
20230601,170000,148302635,1110,1110,1110,1110,0
20230601,165900,148302635,1110,1110,1110,1110,2102
20230601,165800,148302635,1110,1110,1110,1110,0
20230601,165700,148302635,1110,1110,1110,1110,0
20230601,165600,148302635,1110,1110,1110,1110,0
20230601,165500,148302635,1110,1110,1110,1110,0
20230601,165400,148302635,1110,1110,1110,1110,0
20230601,165300,148302635,1110,1110,1110,1110,0
20230601,165200,148302635,1110,1110,1110,1110,0
20230601,165100,148302635,1110,1110,1110,1110,0
20230601,165000,148302635,1110,1110,1110,1110,0
20230601,164900,148302635,1110,1110,1110,1110,0
20230601,164800,148302635,1110,1110,1110,1110,0
20230601,164700,148302635,1110,1110,1110,1110,0
20230601,164600,148302635,1110,1110,1110,1110,0
20230601,164500,148302635,1110,1110,1110,1110,0
20230601,164400,148302635,1110,1110,1110,1110,0
20230601,164300,148302635,1110,1110,1110,1110,0
20230601,164200,148302635,1110,1110,1110,1110,0
20230601,164100,148302635,1110,1110,1110,1110,0
20230601,164000,148302635,1110,1110,1110,1110,0
20230601,163900,148302635,1110,1110,1110,1110,0
20230601,163800,148302635,1110,1110,1110,1110,0
20230601,163700,148302635,1110,1110,1110,1110,0
20230601,163600,148302635,1110,1110,1110,1110,0
20230601,163500,148302635,1110,1110,1110,1110,0
20230601,163400,148302635,1110,1110,1110,1110,0
20230601,163300,148302635,1110,1110,1110,1110,0
20230601,163200,148302635,1110,1110,1110,1110,0
20230601,163100,148302635,1110,1110,1110,1110,0
20230601,163000,148302635,1110,1110,1110,1110,0
20230601,162900,148302635,1110,1110,1110,1110,2102
20230601,162800,148302635,1110,1110,1110,1110,0
20230601,162700,148302635,1110,1110,1110,1110,0
20230601,162600,148302635,1110,1110,1110,1110,0
20230601,162500,148302635,1110,1110,1110,1110,0
20230601,162400,148302635,1110,1110,1110,1110,0
20230601,162300,148302635,1110,1110,1110,1110,0
20230601,162200,148302635,1110,1110,1110,1110,0
20230601,162100,148302635,1110,1110,1110,1110,0
20230601,162000,148302635,1110,1110,1110,1110,0
20230601,161900,148302635,1110,1110,1110,1110,0
20230601,161800,148302635,1110,1110,1110,1110,0
20230601,161700,148302635,1110,1110,1110,1110,0
20230601,161600,148302635,1110,1110,1110,1110,0
20230601,161500,148302635,1110,1110,1110,1110,0
20230601,161400,148302635,1110,1110,1110,1110,0
20230601,161300,148302635,1110,1110,1110,1110,0
20230601,161200,148302635,1110,1110,1110,1110,0
20230601,161100,148302635,1110,1110,1110,1110,0
20230601,161000,148302635,1110,1110,1110,1110,0
20230601,160900,148302635,1110,1110,1110,1110,0
20230601,160800,148302635,1110,1110,1110,1110,0
20230601,160700,148302635,1110,1110,1110,1110,0
20230601,160600,148302635,1110,1110,1110,1110,0
20230601,160500,148302635,1110,1110,1110,1110,0
20230601,160400,148302635,1110,1110,1110,1110,0
20230601,160300,148302635,1110,1110,1110,1110,0
20230601,160200,148302635,1110,1110,1110,1110,0
20230601,160100,148302635,1110,1110,1110,1110,0
20230601,160000,148302635,1110,1110,1110,1110,0
20230601,155900,148302635,1110,1110,1110,1110,2102
20230601,155800,148302635,1110,1110,1110,1110,0
20230601,155700,148302635,1110,1110,1110,1110,0
20230601,155600,148302635,1110,1110,1110,1110,0
20230601,155500,148302635,1110,1110,1110,1110,0
20230601,155400,148302635,1110,1110,1110,1110,0
20230601,155300,148302635,1110,1110,1110,1110,0
20230601,155200,148302635,1110,1110,1110,1110,0
20230601,155100,148302635,1110,1110,1110,1110,0
20230601,155000,148302635,1110,1110,1110,1110,0
20230601,154900,148302635,1110,1110,1110,1110,0
20230601,154800,148302635,1110,1110,1110,1110,0
20230601,154700,148302635,1110,1110,1110,1110,0
20230601,154600,148302635,1110,1110,1110,1110,0
20230601,154500,148302635,1110,1110,1110,1110,0
20230601,154400,148302635,1110,1110,1110,1110,0
20230601,154300,148302635,1110,1110,1110,1110,0
20230601,154200,148302635,1110,1110,1110,1110,0
20230601,154100,148302635,1110,1110,1110,1110,0
20230601,154000,148302635,1110,1110,1110,1110,0
20230601,153900,148302635,1110,1110,1110,1110,0
20230601,153800,148302635,1110,1110,1110,1110,0
20230601,153700,148302635,1110,1110,1110,1110,0
20230601,153600,148302635,1110,1110,1110,1110,0
20230601,153500,148302635,1110,1110,1110,1110,0
20230601,153400,148302635,1110,1110,1110,1110,0
20230601,153300,148302635,1110,1110,1110,1110,0
20230601,153200,148302635,1110,1110,1110,1110,0
20230601,153100,148302635,1110,1110,1110,1110,0
20230601,153000,148302635,1110,1110,1110,1110,2102
20230601,152900,145969415,1111,1111,1111,1111,0
20230601,152800,145969415,1111,1111,1111,1111,0
20230601,152700,145969415,1111,1111,1111,1111,0
20230601,152600,145969415,1111,1111,1111,1111,0
20230601,152500,145969415,1111,1111,1111,1111,0
20230601,152400,145969415,1111,1111,1111,1111,0
20230601,152300,145969415,1111,1111,1111,1111,0
20230601,152200,145969415,1111,1111,1111,1111,0
20230601,152100,145969415,1111,1111,1111,1111,0
20230601,152000,145969415,1111,1111,1111,1111,0
20230601,151900,145969415,1111,1115,1115,1111,10000
20230601,151800,134821475,1118,1118,1118,1118,0
20230601,151700,134821475,1118,1118,1118,1118,0
20230601,151600,134821475,1118,1118,1118,1118,0
20230601,151500,134821475,1118,1118,1118,1118,0
20230601,151400,134821475,1118,1118,1118,1118,0
20230601,151300,134821475,1118,1118,1118,1118,0
20230601,151200,134821475,1118,1118,1118,1118,0
20230601,151100,134821475,1118,1116,1118,1116,8
20230601,151000,134812539,1115,1115,1115,1115,0
20230601,150900,134812539,1115,1115,1115,1115,0
20230601,150800,134812539,1115,1115,1115,1115,0
20230601,150700,134812539,1115,1115,1115,1115,0
20230601,150600,134812539,1115,1111,1115,1111,306
20230601,150500,134472318,1110,1111,1111,1109,2747
20230601,150400,131420475,1112,1111,1112,1111,50
20230601,150300,131364913,1111,1111,1111,1111,1037
20230601,150200,130212806,1111,1111,1111,1111,0
20230601,150100,130212806,1111,1111,1111,1111,11
20230601,150000,130200585,1111,1111,1111,1111,10
20230601,145900,130189475,1111,1112,1112,1111,278
20230601,145800,129880378,1111,1111,1111,1111,0
20230601,145700,129880378,1111,1111,1111,1111,0
20230601,145600,129880378,1111,1111,1111,1111,0
20230601,145500,129880378,1111,1111,1111,1111,0
20230601,145400,129880378,1111,1111,1111,1111,0
20230601,145300,129880378,1111,1111,1111,1111,1
20230601,145200,129879267,1109,1109,1109,1109,0
20230601,145100,129879267,1109,1110,1110,1109,31
20230601,145000,129844885,1109,1109,1109,1109,0
20230601,144900,129844885,1109,1109,1109,1109,0
20230601,144800,129844885,1109,1109,1109,1109,5
20230601,144700,129839340,1109,1113,1113,1109,684
20230601,144600,129080752,1109,1109,1109,1109,0
20230601,144500,129080752,1109,1109,1109,1109,0
20230601,144400,129080752,1109,1109,1109,1109,0
20230601,144300,129080752,1109,1112,1112,1109,1622
20230601,144200,127281091,1112,1113,1113,1112,76
20230601,144100,127196577,1112,1113,1113,1112,1030
20230601,144000,126050258,1113,1115,1115,1113,1000
20230601,143900,124936479,1119,1119,1119,1119,0
20230601,143800,124936479,1119,1119,1119,1119,0
20230601,143700,124936479,1119,1119,1119,1119,0
20230601,143600,124936479,1119,1119,1119,1119,0
20230601,143500,124936479,1119,1119,1119,1119,0
20230601,143400,124936479,1119,1119,1119,1119,0
20230601,143300,124936479,1119,1119,1119,1119,0
20230601,143200,124936479,1119,1119,1119,1119,0
20230601,143100,124936479,1119,1119,1119,1119,0
20230601,143000,124936479,1119,1119,1119,1119,0
20230601,142900,124936479,1119,1119,1119,1119,0
20230601,142800,124936479,1119,1119,1119,1119,0
20230601,142700,124936479,1119,1119,1119,1119,0
20230601,142600,124936479,1119,1119,1119,1119,0
20230601,142500,124936479,1119,1118,1119,1118,199
20230601,142400,124713840,1119,1118,1119,1118,1005
20230601,142300,123590180,1119,1119,1119,1119,0
20230601,142200,123590180,1119,1116,1119,1116,1339
20230601,142100,122094479,1116,1116,1116,1116,0
20230601,142000,122094479,1116,1116,1116,1116,0
20230601,141900,122094479,1116,1116,1116,1116,0
20230601,141800,122094479,1116,1116,1116,1116,0
20230601,141700,122094479,1116,1116,1116,1116,0
20230601,141600,122094479,1116,1116,1116,1116,0
20230601,141500,122094479,1116,1116,1116,1116,0
20230601,141400,122094479,1116,1116,1116,1116,0
20230601,141300,122094479,1116,1116,1116,1116,0
20230601,141200,122094479,1116,1116,1116,1116,12
20230601,141100,122081087,1116,1116,1116,1116,12
20230601,141000,122067695,1114,1116,1116,1114,508
20230601,140900,121501767,1116,1116,1116,1116,12
20230601,140800,121488375,1115,1115,1115,1115,0
20230601,140700,121488375,1115,1115,1115,1115,0
20230601,140600,121488375,1115,1115,1115,1115,0
20230601,140500,121488375,1115,1115,1115,1115,51
20230601,140400,121431510,1117,1117,1117,1117,3
20230601,140300,121428159,1117,1117,1117,1117,13
20230601,140200,121413638,1117,1117,1117,1117,15
20230601,140100,121396883,1117,1117,1117,1117,14
20230601,140000,121381245,1117,1117,1117,1117,1
20230601,135900,121380128,1115,1115,1115,1115,0
20230601,135800,121380128,1115,1115,1115,1115,2
20230601,135700,121377898,1117,1117,1117,1117,0
20230601,135600,121377898,1117,1117,1117,1117,71
20230601,135500,121298591,1117,1117,1117,1117,0
20230601,135400,121298591,1117,1117,1117,1117,2
20230601,135300,121296357,1115,1117,1117,1115,5
20230601,135200,121290774,1117,1117,1117,1117,8
20230601,135100,121281838,1117,1117,1117,1117,16
20230601,135000,121263966,1117,1117,1117,1117,0
20230601,134900,121263966,1117,1117,1117,1117,0
20230601,134800,121263966,1117,1117,1117,1117,0
20230601,134700,121263966,1117,1116,1117,1116,14
20230601,134600,121248340,1116,1115,1117,1113,820
20230601,134500,120335421,1117,1117,1117,1117,25
20230601,134400,120307496,1115,1115,1115,1115,0
20230601,134300,120307496,1115,1115,1115,1115,0
20230601,134200,120307496,1115,1115,1115,1115,0
20230601,134100,120307496,1115,1115,1115,1115,0
20230601,134000,120307496,1115,1115,1115,1115,0
20230601,133900,120307496,1115,1115,1115,1115,0
20230601,133800,120307496,1115,1115,1115,1115,0
20230601,133700,120307496,1115,1115,1115,1115,0
20230601,133600,120307496,1115,1115,1115,1115,0
20230601,133500,120307496,1115,1115,1115,1115,0
20230601,133400,120307496,1115,1115,1115,1115,0
20230601,133300,120307496,1115,1115,1115,1115,0
20230601,133200,120307496,1115,1115,1115,1115,0
20230601,133100,120307496,1115,1115,1115,1115,0
20230601,133000,120307496,1115,1115,1115,1115,0
20230601,132900,120307496,1115,1115,1115,1115,0
20230601,132800,120307496,1115,1115,1115,1115,227
20230601,132700,120054391,1113,1113,1113,1113,0
20230601,132600,120054391,1113,1113,1113,1113,0
20230601,132500,120054391,1113,1113,1113,1113,0
20230601,132400,120054391,1113,1114,1114,1113,635
20230601,132300,119347357,1115,1115,1115,1115,0
20230601,132200,119347357,1115,1115,1115,1115,0
20230601,132100,119347357,1115,1115,1115,1115,0
20230601,132000,119347357,1115,1115,1115,1115,0
20230601,131900,119347357,1115,1115,1115,1115,0
20230601,131800,119347357,1115,1115,1115,1115,0
20230601,131700,119347357,1115,1115,1115,1115,0
20230601,131600,119347357,1115,1115,1115,1115,1
20230601,131500,119346242,1115,1115,1115,1115,0
20230601,131400,119346242,1115,1115,1115,1115,0
20230601,131300,119346242,1115,1115,1115,1115,0
20230601,131200,119346242,1115,1115,1115,1115,1
20230601,131100,119345127,1114,1114,1114,1114,0
20230601,131000,119345127,1114,1114,1114,1114,0
20230601,130900,119345127,1114,1114,1114,1114,0
20230601,130800,119345127,1114,1116,1116,1114,123
20230601,130700,119208006,1115,1115,1115,1115,0
20230601,130600,119208006,1115,1115,1115,1115,692
20230601,130500,118436426,1115,1115,1115,1115,0
20230601,130400,118436426,1115,1115,1115,1115,0
20230601,130300,118436426,1115,1115,1115,1115,571
20230601,130200,117799761,1115,1115,1115,1115,0
20230601,130100,117799761,1115,1115,1115,1115,0
20230601,130000,117799761,1115,1115,1115,1115,0
20230601,125900,117799761,1115,1115,1115,1115,10
20230601,125800,117788611,1115,1115,1115,1115,0
20230601,125700,117788611,1115,1115,1115,1115,0
20230601,125600,117788611,1115,1116,1116,1115,500
20230601,125500,117231032,1117,1117,1117,1117,0
20230601,125400,117231032,1117,1117,1117,1117,0
20230601,125300,117231032,1117,1117,1117,1117,0
20230601,125200,117231032,1117,1117,1117,1117,0
20230601,125100,117231032,1117,1117,1117,1117,0
20230601,125000,117231032,1117,1117,1117,1117,0
20230601,124900,117231032,1117,1117,1117,1117,0
20230601,124800,117231032,1117,1117,1117,1117,0
20230601,124700,117231032,1117,1117,1117,1117,0
20230601,124600,117231032,1117,1117,1117,1117,311
20230601,124500,116883645,1117,1117,1117,1117,569
20230601,124400,116248072,1115,1115,1115,1115,1000
20230601,124300,115133072,1117,1117,1117,1117,0
20230601,124200,115133072,1117,1117,1117,1117,98
20230601,124100,115023606,1119,1119,1119,1119,0
20230601,124000,115023606,1119,1119,1119,1119,1
20230601,123900,115022487,1114,1119,1119,1114,2388
20230601,123800,112362187,1115,1115,1115,1115,0
20230601,123700,112362187,1115,1115,1115,1115,6011
20230601,123600,105659922,1115,1114,1115,1114,552
20230601,123500,105044943,1115,1115,1115,1115,1722
20230601,123400,103124913,1115,1114,1115,1113,1306
20230601,123300,101670055,1113,1113,1113,1113,0
20230601,123200,101670055,1113,1113,1113,1113,0
20230601,123100,101670055,1113,1114,1114,1113,32
20230601,123000,101634434,1114,1114,1114,1114,0
20230601,122900,101634434,1114,1114,1114,1114,0
20230601,122800,101634434,1114,1114,1114,1114,1
20230601,122700,101633320,1114,1114,1114,1114,0
20230601,122600,101633320,1114,1114,1114,1114,0
20230601,122500,101633320,1114,1114,1114,1114,0
20230601,122400,101633320,1114,1114,1114,1114,0
20230601,122300,101633320,1114,1114,1114,1114,0
20230601,122200,101633320,1114,1114,1114,1114,0
20230601,122100,101633320,1114,1114,1114,1114,0
20230601,122000,101633320,1114,1114,1114,1114,0
20230601,121900,101633320,1114,1114,1114,1114,0
20230601,121800,101633320,1114,1114,1114,1114,1
20230601,121700,101632206,1112,1112,1112,1112,1
20230601,121600,101631094,1112,1112,1112,1112,44
20230601,121500,101582166,1114,1114,1114,1114,0
20230601,121400,101582166,1114,1112,1114,1112,1210
20230601,121300,100236640,1114,1114,1114,1114,0
20230601,121200,100236640,1114,1114,1114,1114,0
20230601,121100,100236640,1114,1114,1114,1114,0
20230601,121000,100236640,1114,1114,1114,1114,100
20230601,120900,100125240,1112,1112,1114,1112,1015
20230601,120800,98996558,1114,1112,1114,1112,2012
20230601,120700,96759212,1112,1114,1114,1112,589
20230601,120600,96104242,1112,1111,1112,1111,10618
20230601,120500,84304258,1112,1112,1112,1112,1
20230601,120400,84303146,1112,1112,1112,1112,0
20230601,120300,84303146,1112,1112,1112,1112,0
20230601,120200,84303146,1112,1112,1112,1112,0
20230601,120100,84303146,1112,1112,1112,1112,0
20230601,120000,84303146,1112,1110,1112,1110,134
20230601,115900,84154404,1106,1109,1109,1106,330
20230601,115800,83788808,1109,1112,1112,1109,92
20230601,115700,83686510,1112,1112,1112,1112,0
20230601,115600,83686510,1112,1112,1112,1112,0
20230601,115500,83686510,1112,1112,1112,1112,0
20230601,115400,83686510,1112,1112,1112,1112,0
20230601,115300,83686510,1112,1112,1112,1112,0
20230601,115200,83686510,1112,1112,1112,1112,0
20230601,115100,83686510,1112,1112,1112,1112,0
20230601,115000,83686510,1112,1111,1112,1111,1002
20230601,114900,82573287,1112,1112,1112,1112,0
20230601,114800,82573287,1112,1112,1112,1112,0
20230601,114700,82573287,1112,1112,1112,1112,1
20230601,114600,82572175,1111,1111,1111,1111,72
20230601,114500,82492183,1112,1112,1112,1112,0
20230601,114400,82492183,1112,1110,1112,1110,168
20230601,114300,82305552,1111,1111,1111,1111,0
20230601,114200,82305552,1111,1111,1111,1111,0
20230601,114100,82305552,1111,1109,1111,1108,501
20230601,114000,81749942,1109,1109,1109,1109,0
20230601,113900,81749942,1109,1109,1109,1109,11
20230601,113800,81737743,1109,1109,1109,1109,0
20230601,113700,81737743,1109,1109,1109,1109,0
20230601,113600,81737743,1109,1109,1109,1109,0
20230601,113500,81737743,1109,1109,1109,1109,1
20230601,113400,81736634,1109,1109,1109,1109,200
20230601,113300,81514834,1107,1107,1107,1107,0
20230601,113200,81514834,1107,1107,1107,1107,0
20230601,113100,81514834,1107,1107,1107,1107,0
20230601,113000,81514834,1107,1107,1107,1107,0
20230601,112900,81514834,1107,1107,1107,1107,0
20230601,112800,81514834,1107,1107,1107,1107,100
20230601,112700,81404134,1109,1109,1109,1109,5
20230601,112600,81398589,1109,1109,1109,1109,5
20230601,112500,81393044,1109,1108,1109,1108,1982
20230601,112400,79196986,1108,1108,1108,1108,0
20230601,112300,79196986,1108,1108,1108,1108,0
20230601,112200,79196986,1108,1108,1108,1108,0
20230601,112100,79196986,1108,1108,1108,1108,0
20230601,112000,79196986,1108,1108,1108,1108,0
20230601,111900,79196986,1108,1108,1108,1108,0
20230601,111800,79196986,1108,1108,1108,1108,0
20230601,111700,79196986,1108,1107,1108,1107,7
20230601,111600,79189231,1108,1108,1108,1108,0
20230601,111500,79189231,1108,1108,1108,1108,0
20230601,111400,79189231,1108,1108,1108,1108,0
20230601,111300,79189231,1108,1105,1108,1105,1260
20230601,111200,77793931,1105,1107,1108,1105,19
20230601,111100,77772911,1109,1109,1109,1109,0
20230601,111000,77772911,1109,1109,1109,1109,0
20230601,110900,77772911,1109,1109,1109,1109,0
20230601,110800,77772911,1109,1109,1109,1109,30
20230601,110700,77739641,1109,1109,1109,1109,0
20230601,110600,77739641,1109,1109,1109,1109,3
20230601,110500,77736314,1109,1109,1109,1109,0
20230601,110400,77736314,1109,1109,1109,1109,1
20230601,110300,77735205,1103,1103,1103,1103,30
20230601,110200,77702115,1103,1103,1103,1103,0
20230601,110100,77702115,1103,1103,1103,1103,0
20230601,110000,77702115,1103,1103,1103,1103,11
20230601,105900,77689982,1103,1103,1103,1103,1
20230601,105800,77688879,1109,1109,1109,1109,0
20230601,105700,77688879,1109,1109,1109,1109,0
20230601,105600,77688879,1109,1109,1109,1109,101
20230601,105500,77576870,1109,1109,1109,1109,107
20230601,105400,77458207,1109,1107,1109,1102,21550
20230601,105300,53666521,1107,1107,1107,1107,0
20230601,105200,53666521,1107,1110,1110,1107,3000
20230601,105100,50342225,1110,1110,1110,1110,205
20230601,105000,50114675,1110,1110,1110,1110,1
20230601,104900,50113565,1109,1110,1110,1109,887
20230601,104800,49129782,1110,1113,1113,1110,7000
20230601,104700,41356022,1114,1114,1114,1114,0
20230601,104600,41356022,1114,1114,1114,1114,0
20230601,104500,41356022,1114,1114,1114,1114,1
20230601,104400,41354908,1111,1111,1111,1111,0
20230601,104300,41354908,1111,1111,1111,1111,1
20230601,104200,41353797,1115,1115,1115,1115,0
20230601,104100,41353797,1115,1115,1115,1115,0
20230601,104000,41353797,1115,1115,1115,1115,0
20230601,103900,41353797,1115,1115,1115,1115,0
20230601,103800,41353797,1115,1115,1115,1115,0
20230601,103700,41353797,1115,1114,1115,1114,3000
20230601,103600,38008807,1113,1113,1113,1113,286
20230601,103500,37690489,1110,1114,1114,1110,7684
20230601,103400,29133250,1114,1115,1115,1114,124
20230601,103300,28995070,1115,1115,1115,1115,0
20230601,103200,28995070,1115,1115,1115,1115,0
20230601,103100,28995070,1115,1115,1115,1115,0
20230601,103000,28995070,1115,1115,1115,1115,279
20230601,102900,28683985,1115,1115,1115,1115,423
20230601,102800,28212340,1115,1115,1115,1115,0
20230601,102700,28212340,1115,1118,1118,1115,2578
20230601,102600,25335464,1124,1124,1124,1124,0
20230601,102500,25335464,1124,1124,1124,1124,0
20230601,102400,25335464,1124,1124,1124,1124,0
20230601,102300,25335464,1124,1124,1124,1124,0
20230601,102200,25335464,1124,1124,1124,1124,0
20230601,102100,25335464,1124,1124,1124,1124,0
20230601,102000,25335464,1124,1124,1124,1124,0
20230601,101900,25335464,1124,1124,1124,1124,0
20230601,101800,25335464,1124,1124,1124,1124,0
20230601,101700,25335464,1124,1122,1124,1121,2578
20230601,101600,22440240,1117,1117,1117,1117,0
20230601,101500,22440240,1117,1118,1118,1117,229
20230601,101400,22184338,1119,1119,1119,1119,0
20230601,101300,22184338,1119,1119,1119,1119,0
20230601,101200,22184338,1119,1119,1119,1119,0
20230601,101100,22184338,1119,1119,1119,1119,0
20230601,101000,22184338,1119,1120,1120,1119,32
20230601,100900,22148506,1123,1123,1123,1123,0
20230601,100800,22148506,1123,1123,1123,1123,95
20230601,100700,22041821,1123,1123,1123,1123,331
20230601,100600,21670108,1124,1124,1124,1124,0
20230601,100500,21670108,1124,1124,1124,1124,0
20230601,100400,21670108,1124,1124,1124,1124,10
20230601,100300,21658868,1122,1122,1122,1122,889
20230601,100200,20661410,1122,1122,1122,1122,0
20230601,100100,20661410,1122,1122,1122,1122,11
20230601,100000,20649068,1122,1120,1122,1120,141
20230601,095900,20491146,1122,1122,1122,1122,0
20230601,095800,20491146,1122,1122,1122,1122,250
20230601,095700,20210646,1122,1122,1122,1122,16
20230601,095600,20192694,1122,1122,1122,1122,48
20230601,095500,20138838,1118,1118,1118,1116,19
20230601,095400,20117604,1124,1119,1124,1119,149
20230601,095300,19950578,1119,1119,1119,1119,1154
20230601,095200,18659252,1117,1117,1117,1117,12
20230601,095100,18645848,1117,1119,1119,1117,12
20230601,095000,18632424,1117,1117,1117,1117,326
20230601,094900,18268282,1117,1117,1117,1117,0
20230601,094800,18268282,1117,1117,1117,1117,21
20230601,094700,18244825,1117,1117,1117,1117,50
20230601,094600,18188975,1117,1117,1117,1117,49
20230601,094500,18134242,1117,1118,1118,1117,756
20230601,094400,17289060,1118,1118,1118,1118,0
20230601,094300,17289060,1118,1118,1118,1118,0
20230601,094200,17289060,1118,1118,1118,1118,0
20230601,094100,17289060,1118,1118,1118,1118,3
20230601,094000,17285706,1118,1118,1118,1118,0
20230601,093900,17285706,1118,1118,1118,1118,103
20230601,093800,17170552,1119,1120,1120,1119,31
20230601,093700,17135833,1120,1120,1120,1120,0
20230601,093600,17135833,1120,1120,1120,1120,1
20230601,093500,17134713,1120,1120,1120,1120,1
20230601,093400,17133593,1120,1118,1120,1118,15
20230601,093300,17116811,1120,1120,1120,1118,46
20230601,093200,17065307,1120,1120,1120,1120,202
20230601,093100,16839067,1120,1120,1120,1120,1
20230601,093000,16837947,1120,1120,1120,1120,0
20230601,092900,16837947,1120,1121,1121,1120,15
20230601,092800,16821138,1122,1122,1122,1122,0
20230601,092700,16821138,1122,1123,1123,1122,2090
20230601,092600,14476058,1118,1118,1118,1118,10
20230601,092500,14464878,1124,1124,1124,1124,11
20230601,092400,14452514,1124,1123,1124,1123,3
20230601,092300,14449144,1123,1122,1123,1122,892
20230601,092200,13447430,1124,1124,1124,1124,1
20230601,092100,13446306,1121,1121,1121,1121,73
20230601,092000,13364473,1119,1119,1119,1119,500
20230601,091900,12804973,1117,1118,1118,1117,534
20230601,091800,12208115,1120,1119,1120,1119,15
20230601,091700,12191318,1120,1120,1120,1120,4
20230601,091600,12186838,1120,1120,1120,1120,100
20230601,091500,12074838,1120,1120,1120,1120,10
20230601,091400,12063638,1119,1119,1119,1119,32
20230601,091300,12027830,1119,1118,1119,1118,1256
20230601,091200,10623614,1118,1117,1118,1117,547
20230601,091100,10012071,1117,1117,1117,1117,63
20230601,091000,9941700,1118,1117,1118,1117,1740
20230601,090900,7996397,1114,1114,1114,1114,0
20230601,090800,7996397,1114,1114,1114,1114,0
20230601,090700,7996397,1114,1114,1114,1114,0
20230601,090600,7996397,1114,1114,1114,1114,0
20230601,090500,7996397,1114,1115,1115,1114,2692
20230601,090400,4997009,1115,1115,1115,1115,1
20230601,090300,4995894,1119,1119,1119,1119,0
20230601,090200,4995894,1119,1119,1119,1119,800
20230601,090100,4100694,1114,1115,1115,1114,1311
20230601,090000,2640033,1125,1125,1125,1124,2348