KissMeData/043590/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203700,79126287,1284,1284,1284,1284,5098
20230601,203600,79126287,1284,1284,1284,1284,0
20230601,203500,79126287,1284,1284,1284,1284,0
20230601,203400,79126287,1284,1284,1284,1284,0
20230601,203300,79126287,1284,1284,1284,1284,0
20230601,203200,79126287,1284,1284,1284,1284,0
20230601,203100,79126287,1284,1284,1284,1284,0
20230601,203000,79126287,1284,1284,1284,1284,0
20230601,202900,79126287,1284,1284,1284,1284,0
20230601,202800,79126287,1284,1284,1284,1284,0
20230601,202700,79126287,1284,1284,1284,1284,0
20230601,202600,79126287,1284,1284,1284,1284,0
20230601,202500,79126287,1284,1284,1284,1284,0
20230601,202400,79126287,1284,1284,1284,1284,0
20230601,202300,79126287,1284,1284,1284,1284,0
20230601,202200,79126287,1284,1284,1284,1284,0
20230601,202100,79126287,1284,1284,1284,1284,0
20230601,202000,79126287,1284,1284,1284,1284,0
20230601,201900,79126287,1284,1284,1284,1284,0
20230601,201800,79126287,1284,1284,1284,1284,0
20230601,201700,79126287,1284,1284,1284,1284,0
20230601,201600,79126287,1284,1284,1284,1284,0
20230601,201500,79126287,1284,1284,1284,1284,0
20230601,201400,79126287,1284,1284,1284,1284,0
20230601,201300,79126287,1284,1284,1284,1284,0
20230601,201200,79126287,1284,1284,1284,1284,0
20230601,201100,79126287,1284,1284,1284,1284,0
20230601,201000,79126287,1284,1284,1284,1284,0
20230601,200900,79126287,1284,1284,1284,1284,0
20230601,200800,79126287,1284,1284,1284,1284,0
20230601,200700,79126287,1284,1284,1284,1284,5098
20230601,200600,79126287,1284,1284,1284,1284,0
20230601,200500,79126287,1284,1284,1284,1284,0
20230601,200400,79126287,1284,1284,1284,1284,0
20230601,200300,79126287,1284,1284,1284,1284,0
20230601,200200,79126287,1284,1284,1284,1284,0
20230601,200100,79126287,1284,1284,1284,1284,0
20230601,200000,79126287,1284,1284,1284,1284,0
20230601,195900,79126287,1284,1284,1284,1284,0
20230601,195800,79126287,1284,1284,1284,1284,0
20230601,195700,79126287,1284,1284,1284,1284,0
20230601,195600,79126287,1284,1284,1284,1284,0
20230601,195500,79126287,1284,1284,1284,1284,0
20230601,195400,79126287,1284,1284,1284,1284,0
20230601,195300,79126287,1284,1284,1284,1284,0
20230601,195200,79126287,1284,1284,1284,1284,0
20230601,195100,79126287,1284,1284,1284,1284,0
20230601,195000,79126287,1284,1284,1284,1284,0
20230601,194900,79126287,1284,1284,1284,1284,0
20230601,194800,79126287,1284,1284,1284,1284,0
20230601,194700,79126287,1284,1284,1284,1284,0
20230601,194600,79126287,1284,1284,1284,1284,0
20230601,194500,79126287,1284,1284,1284,1284,0
20230601,194400,79126287,1284,1284,1284,1284,0
20230601,194300,79126287,1284,1284,1284,1284,0
20230601,194200,79126287,1284,1284,1284,1284,0
20230601,194100,79126287,1284,1284,1284,1284,0
20230601,194000,79126287,1284,1284,1284,1284,0
20230601,193900,79126287,1284,1284,1284,1284,0
20230601,193800,79126287,1284,1284,1284,1284,0
20230601,193700,79126287,1284,1284,1284,1284,5098
20230601,193600,79126287,1284,1284,1284,1284,0
20230601,193500,79126287,1284,1284,1284,1284,0
20230601,193400,79126287,1284,1284,1284,1284,0
20230601,193300,79126287,1284,1284,1284,1284,0
20230601,193200,79126287,1284,1284,1284,1284,0
20230601,193100,79126287,1284,1284,1284,1284,0
20230601,193000,79126287,1284,1284,1284,1284,0
20230601,192900,79126287,1284,1284,1284,1284,0
20230601,192800,79126287,1284,1284,1284,1284,0
20230601,192700,79126287,1284,1284,1284,1284,0
20230601,192600,79126287,1284,1284,1284,1284,0
20230601,192500,79126287,1284,1284,1284,1284,0
20230601,192400,79126287,1284,1284,1284,1284,0
20230601,192300,79126287,1284,1284,1284,1284,0
20230601,192200,79126287,1284,1284,1284,1284,0
20230601,192100,79126287,1284,1284,1284,1284,0
20230601,192000,79126287,1284,1284,1284,1284,0
20230601,191900,79126287,1284,1284,1284,1284,0
20230601,191800,79126287,1284,1284,1284,1284,0
20230601,191700,79126287,1284,1284,1284,1284,0
20230601,191600,79126287,1284,1284,1284,1284,0
20230601,191500,79126287,1284,1284,1284,1284,0
20230601,191400,79126287,1284,1284,1284,1284,0
20230601,191300,79126287,1284,1284,1284,1284,0
20230601,191200,79126287,1284,1284,1284,1284,0
20230601,191100,79126287,1284,1284,1284,1284,0
20230601,191000,79126287,1284,1284,1284,1284,0
20230601,190900,79126287,1284,1284,1284,1284,0
20230601,190800,79126287,1284,1284,1284,1284,0
20230601,190700,79126287,1284,1284,1284,1284,5098
20230601,190600,79126287,1284,1284,1284,1284,0
20230601,190500,79126287,1284,1284,1284,1284,0
20230601,190400,79126287,1284,1284,1284,1284,0
20230601,190300,79126287,1284,1284,1284,1284,0
20230601,190200,79126287,1284,1284,1284,1284,0
20230601,190100,79126287,1284,1284,1284,1284,0
20230601,190000,79126287,1284,1284,1284,1284,0
20230601,185900,79126287,1284,1284,1284,1284,0
20230601,185800,79126287,1284,1284,1284,1284,0
20230601,185700,79126287,1284,1284,1284,1284,0
20230601,185600,79126287,1284,1284,1284,1284,0
20230601,185500,79126287,1284,1284,1284,1284,0
20230601,185400,79126287,1284,1284,1284,1284,0
20230601,185300,79126287,1284,1284,1284,1284,0
20230601,185200,79126287,1284,1284,1284,1284,0
20230601,185100,79126287,1284,1284,1284,1284,0
20230601,185000,79126287,1284,1284,1284,1284,0
20230601,184900,79126287,1284,1284,1284,1284,0
20230601,184800,79126287,1284,1284,1284,1284,0
20230601,184700,79126287,1284,1284,1284,1284,0
20230601,184600,79126287,1284,1284,1284,1284,0
20230601,184500,79126287,1284,1284,1284,1284,0
20230601,184400,79126287,1284,1284,1284,1284,0
20230601,184300,79126287,1284,1284,1284,1284,0
20230601,184200,79126287,1284,1284,1284,1284,0
20230601,184100,79126287,1284,1284,1284,1284,0
20230601,184000,79126287,1284,1284,1284,1284,0
20230601,183900,79126287,1284,1284,1284,1284,0
20230601,183800,79126287,1284,1284,1284,1284,0
20230601,183700,79126287,1284,1284,1284,1284,5098
20230601,183600,79126287,1284,1284,1284,1284,0
20230601,183500,79126287,1284,1284,1284,1284,0
20230601,183400,79126287,1284,1284,1284,1284,0
20230601,183300,79126287,1284,1284,1284,1284,0
20230601,183200,79126287,1284,1284,1284,1284,0
20230601,183100,79126287,1284,1284,1284,1284,0
20230601,183000,79126287,1284,1284,1284,1284,0
20230601,182900,79126287,1284,1284,1284,1284,0
20230601,182800,79126287,1284,1284,1284,1284,0
20230601,182700,79126287,1284,1284,1284,1284,0
20230601,182600,79126287,1284,1284,1284,1284,0
20230601,182500,79126287,1284,1284,1284,1284,0
20230601,182400,79126287,1284,1284,1284,1284,0
20230601,182300,79126287,1284,1284,1284,1284,0
20230601,182200,79126287,1284,1284,1284,1284,0
20230601,182100,79126287,1284,1284,1284,1284,0
20230601,182000,79126287,1284,1284,1284,1284,0
20230601,181900,79126287,1284,1284,1284,1284,0
20230601,181800,79126287,1284,1284,1284,1284,0
20230601,181700,79126287,1284,1284,1284,1284,0
20230601,181600,79126287,1284,1284,1284,1284,0
20230601,181500,79126287,1284,1284,1284,1284,0
20230601,181400,79126287,1284,1284,1284,1284,0
20230601,181300,79126287,1284,1284,1284,1284,0
20230601,181200,79126287,1284,1284,1284,1284,0
20230601,181100,79126287,1284,1284,1284,1284,0
20230601,181000,79126287,1284,1284,1284,1284,0
20230601,180900,79126287,1284,1284,1284,1284,0
20230601,180800,79126287,1284,1284,1284,1284,0
20230601,180700,79126287,1284,1284,1284,1284,5098
20230601,180600,79126287,1284,1284,1284,1284,0
20230601,180500,79126287,1284,1284,1284,1284,0
20230601,180400,79126287,1284,1284,1284,1284,0
20230601,180300,79126287,1284,1284,1284,1284,0
20230601,180200,79126287,1284,1284,1284,1284,0
20230601,180100,79126287,1284,1284,1284,1284,0
20230601,180000,79126287,1284,1284,1284,1284,0
20230601,175900,79126287,1284,1284,1284,1284,0
20230601,175800,79126287,1284,1284,1284,1284,0
20230601,175700,79126287,1284,1284,1284,1284,0
20230601,175600,79126287,1284,1284,1284,1284,0
20230601,175500,79126287,1284,1284,1284,1284,0
20230601,175400,79126287,1284,1284,1284,1284,0
20230601,175300,79126287,1284,1284,1284,1284,0
20230601,175200,79126287,1284,1284,1284,1284,0
20230601,175100,79126287,1284,1284,1284,1284,0
20230601,175000,79126287,1284,1284,1284,1284,0
20230601,174900,79126287,1284,1284,1284,1284,0
20230601,174800,79126287,1284,1284,1284,1284,0
20230601,174700,79126287,1284,1284,1284,1284,0
20230601,174600,79126287,1284,1284,1284,1284,0
20230601,174500,79126287,1284,1284,1284,1284,0
20230601,174400,79126287,1284,1284,1284,1284,0
20230601,174300,79126287,1284,1284,1284,1284,0
20230601,174200,79126287,1284,1284,1284,1284,0
20230601,174100,79126287,1284,1284,1284,1284,0
20230601,174000,79126287,1284,1284,1284,1284,0
20230601,173900,79126287,1284,1284,1284,1284,0
20230601,173800,79126287,1284,1284,1284,1284,0
20230601,173700,79126287,1284,1284,1284,1284,5098
20230601,173600,79126287,1284,1284,1284,1284,0
20230601,173500,79126287,1284,1284,1284,1284,0
20230601,173400,79126287,1284,1284,1284,1284,0
20230601,173300,79126287,1284,1284,1284,1284,0
20230601,173200,79126287,1284,1284,1284,1284,0
20230601,173100,79126287,1284,1284,1284,1284,0
20230601,173000,79126287,1284,1284,1284,1284,0
20230601,172900,79126287,1284,1284,1284,1284,0
20230601,172800,79126287,1284,1284,1284,1284,0
20230601,172700,79126287,1284,1284,1284,1284,0
20230601,172600,79126287,1284,1284,1284,1284,0
20230601,172500,79126287,1284,1284,1284,1284,0
20230601,172400,79126287,1284,1284,1284,1284,0
20230601,172300,79126287,1284,1284,1284,1284,0
20230601,172200,79126287,1284,1284,1284,1284,0
20230601,172100,79126287,1284,1284,1284,1284,0
20230601,172000,79126287,1284,1284,1284,1284,0
20230601,171900,79126287,1284,1284,1284,1284,0
20230601,171800,79126287,1284,1284,1284,1284,0
20230601,171700,79126287,1284,1284,1284,1284,0
20230601,171600,79126287,1284,1284,1284,1284,0
20230601,171500,79126287,1284,1284,1284,1284,0
20230601,171400,79126287,1284,1284,1284,1284,0
20230601,171300,79126287,1284,1284,1284,1284,0
20230601,171200,79126287,1284,1284,1284,1284,0
20230601,171100,79126287,1284,1284,1284,1284,0
20230601,171000,79126287,1284,1284,1284,1284,0
20230601,170900,79126287,1284,1284,1284,1284,0
20230601,170800,79126287,1284,1284,1284,1284,0
20230601,170700,79126287,1284,1284,1284,1284,5098
20230601,170600,79126287,1284,1284,1284,1284,0
20230601,170500,79126287,1284,1284,1284,1284,0
20230601,170400,79126287,1284,1284,1284,1284,0
20230601,170300,79126287,1284,1284,1284,1284,0
20230601,170200,79126287,1284,1284,1284,1284,0
20230601,170100,79126287,1284,1284,1284,1284,0
20230601,170000,79126287,1284,1284,1284,1284,0
20230601,165900,79126287,1284,1284,1284,1284,0
20230601,165800,79126287,1284,1284,1284,1284,0
20230601,165700,79126287,1284,1284,1284,1284,0
20230601,165600,79126287,1284,1284,1284,1284,0
20230601,165500,79126287,1284,1284,1284,1284,0
20230601,165400,79126287,1284,1284,1284,1284,0
20230601,165300,79126287,1284,1284,1284,1284,0
20230601,165200,79126287,1284,1284,1284,1284,0
20230601,165100,79126287,1284,1284,1284,1284,0
20230601,165000,79126287,1284,1284,1284,1284,0
20230601,164900,79126287,1284,1284,1284,1284,0
20230601,164800,79126287,1284,1284,1284,1284,0
20230601,164700,79126287,1284,1284,1284,1284,0
20230601,164600,79126287,1284,1284,1284,1284,0
20230601,164500,79126287,1284,1284,1284,1284,0
20230601,164400,79126287,1284,1284,1284,1284,0
20230601,164300,79126287,1284,1284,1284,1284,0
20230601,164200,79126287,1284,1284,1284,1284,0
20230601,164100,79126287,1284,1284,1284,1284,0
20230601,164000,79126287,1284,1284,1284,1284,0
20230601,163900,79126287,1284,1284,1284,1284,0
20230601,163800,79126287,1284,1284,1284,1284,0
20230601,163700,79126287,1284,1284,1284,1284,5098
20230601,163600,79126287,1284,1284,1284,1284,0
20230601,163500,79126287,1284,1284,1284,1284,0
20230601,163400,79126287,1284,1284,1284,1284,0
20230601,163300,79126287,1284,1284,1284,1284,0
20230601,163200,79126287,1284,1284,1284,1284,0
20230601,163100,79126287,1284,1284,1284,1284,0
20230601,163000,79126287,1284,1284,1284,1284,0
20230601,162900,79126287,1284,1284,1284,1284,0
20230601,162800,79126287,1284,1284,1284,1284,0
20230601,162700,79126287,1284,1284,1284,1284,0
20230601,162600,79126287,1284,1284,1284,1284,0
20230601,162500,79126287,1284,1284,1284,1284,0
20230601,162400,79126287,1284,1284,1284,1284,0
20230601,162300,79126287,1284,1284,1284,1284,0
20230601,162200,79126287,1284,1284,1284,1284,0
20230601,162100,79126287,1284,1284,1284,1284,0
20230601,162000,79126287,1284,1284,1284,1284,0
20230601,161900,79126287,1284,1284,1284,1284,0
20230601,161800,79126287,1284,1284,1284,1284,0
20230601,161700,79126287,1284,1284,1284,1284,0
20230601,161600,79126287,1284,1284,1284,1284,0
20230601,161500,79126287,1284,1284,1284,1284,0
20230601,161400,79126287,1284,1284,1284,1284,0
20230601,161300,79126287,1284,1284,1284,1284,0
20230601,161200,79126287,1284,1284,1284,1284,0
20230601,161100,79126287,1284,1284,1284,1284,0
20230601,161000,79126287,1284,1284,1284,1284,0
20230601,160900,79126287,1284,1284,1284,1284,0
20230601,160800,79126287,1284,1284,1284,1284,0
20230601,160700,79126287,1284,1284,1284,1284,5098
20230601,160600,79126287,1284,1284,1284,1284,0
20230601,160500,79126287,1284,1284,1284,1284,0
20230601,160400,79126287,1284,1284,1284,1284,0
20230601,160300,79126287,1284,1284,1284,1284,0
20230601,160200,79126287,1284,1284,1284,1284,0
20230601,160100,79126287,1284,1284,1284,1284,0
20230601,160000,79126287,1284,1284,1284,1284,0
20230601,155900,79126287,1284,1284,1284,1284,0
20230601,155800,79126287,1284,1284,1284,1284,0
20230601,155700,79126287,1284,1284,1284,1284,0
20230601,155600,79126287,1284,1284,1284,1284,0
20230601,155500,79126287,1284,1284,1284,1284,0
20230601,155400,79126287,1284,1284,1284,1284,0
20230601,155300,79126287,1284,1284,1284,1284,0
20230601,155200,79126287,1284,1284,1284,1284,0
20230601,155100,79126287,1284,1284,1284,1284,0
20230601,155000,79126287,1284,1284,1284,1284,0
20230601,154900,79126287,1284,1284,1284,1284,0
20230601,154800,79126287,1284,1284,1284,1284,0
20230601,154700,79126287,1284,1284,1284,1284,0
20230601,154600,79126287,1284,1284,1284,1284,0
20230601,154500,79126287,1284,1284,1284,1284,0
20230601,154400,79126287,1284,1284,1284,1284,0
20230601,154300,79126287,1284,1284,1284,1284,0
20230601,154200,79126287,1284,1284,1284,1284,0
20230601,154100,79126287,1284,1284,1284,1284,0
20230601,154000,79126287,1284,1284,1284,1284,0
20230601,153900,79126287,1284,1284,1284,1284,0
20230601,153800,79126287,1284,1284,1284,1284,0
20230601,153700,79126287,1284,1284,1284,1284,5098
20230601,153600,79126287,1284,1284,1284,1284,0
20230601,153500,79126287,1284,1284,1284,1284,0
20230601,153400,79126287,1284,1284,1284,1284,0
20230601,153300,79126287,1284,1284,1284,1284,0
20230601,153200,79126287,1284,1284,1284,1284,0
20230601,153100,79126287,1284,1284,1284,1284,0
20230601,153000,79126287,1284,1284,1284,1284,5098
20230601,152900,72580455,1288,1288,1288,1288,0
20230601,152800,72580455,1288,1288,1288,1288,0
20230601,152700,72580455,1288,1288,1288,1288,0
20230601,152600,72580455,1288,1288,1288,1288,0
20230601,152500,72580455,1288,1288,1288,1288,0
20230601,152400,72580455,1288,1288,1288,1288,0
20230601,152300,72580455,1288,1288,1288,1288,0
20230601,152200,72580455,1288,1288,1288,1288,0
20230601,152100,72580455,1288,1288,1288,1288,0
20230601,152000,72580455,1288,1288,1288,1288,0
20230601,151900,72580455,1288,1288,1288,1288,866
20230601,151800,71465047,1288,1291,1291,1288,1467
20230601,151700,69573159,1292,1293,1293,1292,164
20230601,151600,69361270,1292,1292,1292,1292,0
20230601,151500,69361270,1292,1292,1292,1292,0
20230601,151400,69361270,1292,1292,1292,1292,0
20230601,151300,69361270,1292,1292,1292,1292,2
20230601,151200,69358686,1292,1292,1292,1292,0
20230601,151100,69358686,1292,1292,1292,1292,0
20230601,151000,69358686,1292,1292,1292,1292,1000
20230601,150900,68066686,1292,1292,1292,1292,0
20230601,150800,68066686,1292,1292,1292,1292,91
20230601,150700,67949114,1292,1292,1292,1292,0
20230601,150600,67949114,1292,1292,1292,1292,0
20230601,150500,67949114,1292,1292,1292,1292,0
20230601,150400,67949114,1292,1292,1292,1292,120
20230601,150300,67794074,1293,1293,1293,1292,602
20230601,150200,67016288,1293,1293,1293,1293,0
20230601,150100,67016288,1293,1293,1293,1293,0
20230601,150000,67016288,1293,1293,1293,1293,0
20230601,145900,67016288,1293,1293,1293,1293,0
20230601,145800,67016288,1293,1293,1293,1293,1
20230601,145700,67014995,1293,1293,1293,1293,0
20230601,145600,67014995,1293,1293,1293,1293,0
20230601,145500,67014995,1293,1293,1293,1293,100
20230601,145400,66885695,1293,1293,1293,1293,11
20230601,145300,66871472,1293,1293,1293,1293,0
20230601,145200,66871472,1293,1293,1293,1293,0
20230601,145100,66871472,1293,1293,1293,1293,0
20230601,145000,66871472,1293,1293,1293,1293,1
20230601,144900,66870179,1293,1293,1293,1293,1
20230601,144800,66868886,1293,1293,1293,1293,4
20230601,144700,66863714,1294,1294,1294,1294,0
20230601,144600,66863714,1294,1294,1294,1294,0
20230601,144500,66863714,1294,1294,1294,1294,0
20230601,144400,66863714,1294,1294,1294,1294,0
20230601,144300,66863714,1294,1294,1294,1294,0
20230601,144200,66863714,1294,1294,1294,1294,0
20230601,144100,66863714,1294,1294,1294,1294,0
20230601,144000,66863714,1294,1294,1294,1294,1
20230601,143900,66862420,1292,1292,1292,1292,0
20230601,143800,66862420,1292,1292,1292,1292,0
20230601,143700,66862420,1292,1294,1294,1292,849
20230601,143600,65765252,1294,1294,1294,1294,0
20230601,143500,65765252,1294,1294,1294,1294,0
20230601,143400,65765252,1294,1294,1294,1294,1
20230601,143300,65763958,1293,1293,1293,1293,0
20230601,143200,65763958,1293,1293,1293,1293,0
20230601,143100,65763958,1293,1293,1293,1293,30
20230601,143000,65725168,1294,1294,1294,1294,0
20230601,142900,65725168,1294,1294,1294,1294,0
20230601,142800,65725168,1294,1294,1294,1294,0
20230601,142700,65725168,1294,1294,1294,1294,0
20230601,142600,65725168,1294,1294,1294,1294,0
20230601,142500,65725168,1294,1294,1294,1294,0
20230601,142400,65725168,1294,1294,1294,1294,0
20230601,142300,65725168,1294,1294,1294,1294,0
20230601,142200,65725168,1294,1294,1294,1294,0
20230601,142100,65725168,1294,1294,1294,1294,7
20230601,142000,65716110,1294,1294,1294,1294,0
20230601,141900,65716110,1294,1294,1294,1294,3
20230601,141800,65712228,1294,1294,1294,1294,30
20230601,141700,65673408,1295,1297,1297,1295,282
20230601,141600,65308216,1296,1296,1296,1296,0
20230601,141500,65308216,1296,1296,1296,1296,0
20230601,141400,65308216,1296,1296,1296,1296,0
20230601,141300,65308216,1296,1296,1296,1296,0
20230601,141200,65308216,1296,1296,1296,1296,0
20230601,141100,65308216,1296,1296,1296,1296,0
20230601,141000,65308216,1296,1297,1298,1296,506
20230601,140900,64652388,1297,1297,1297,1297,23
20230601,140800,64622557,1297,1297,1297,1297,0
20230601,140700,64622557,1297,1297,1297,1297,0
20230601,140600,64622557,1297,1297,1297,1297,0
20230601,140500,64622557,1297,1297,1297,1297,0
20230601,140400,64622557,1297,1297,1297,1297,0
20230601,140300,64622557,1297,1297,1297,1297,0
20230601,140200,64622557,1297,1297,1297,1297,2039
20230601,140100,61977974,1297,1297,1297,1297,0
20230601,140000,61977974,1297,1297,1297,1297,0
20230601,135900,61977974,1297,1297,1297,1297,0
20230601,135800,61977974,1297,1297,1297,1297,0
20230601,135700,61977974,1297,1297,1297,1297,1
20230601,135600,61976677,1296,1296,1296,1296,0
20230601,135500,61976677,1296,1296,1296,1296,0
20230601,135400,61976677,1296,1296,1296,1296,0
20230601,135300,61976677,1296,1296,1296,1296,0
20230601,135200,61976677,1296,1296,1296,1296,10
20230601,135100,61963717,1296,1296,1296,1296,400
20230601,135000,61445317,1297,1297,1297,1297,0
20230601,134900,61445317,1297,1297,1297,1297,0
20230601,134800,61445317,1297,1297,1297,1297,0
20230601,134700,61445317,1297,1297,1297,1297,20
20230601,134600,61419377,1297,1297,1297,1297,30
20230601,134500,61380467,1296,1296,1296,1296,0
20230601,134400,61380467,1296,1297,1297,1296,28
20230601,134300,61344178,1296,1296,1296,1296,1863
20230601,134200,58929730,1296,1296,1296,1296,10
20230601,134100,58916770,1296,1296,1296,1296,0
20230601,134000,58916770,1296,1296,1296,1296,0
20230601,133900,58916770,1296,1296,1296,1296,0
20230601,133800,58916770,1296,1296,1296,1296,0
20230601,133700,58916770,1296,1296,1296,1296,0
20230601,133600,58916770,1296,1296,1296,1296,0
20230601,133500,58916770,1296,1296,1296,1296,0
20230601,133400,58916770,1296,1296,1296,1296,35
20230601,133300,58871410,1296,1296,1296,1296,59
20230601,133200,58794946,1296,1296,1296,1296,170
20230601,133100,58574626,1290,1290,1290,1290,0
20230601,133000,58574626,1290,1290,1290,1290,0
20230601,132900,58574626,1290,1290,1290,1290,326
20230601,132800,58154086,1291,1291,1291,1291,24
20230601,132700,58123102,1292,1292,1292,1292,124
20230601,132600,57962894,1291,1291,1291,1291,0
20230601,132500,57962894,1291,1294,1294,1291,1179
20230601,132400,56439877,1295,1295,1295,1295,0
20230601,132300,56439877,1295,1295,1295,1295,1
20230601,132200,56438582,1297,1297,1297,1297,0
20230601,132100,56438582,1297,1297,1297,1297,0
20230601,132000,56438582,1297,1297,1297,1297,5
20230601,131900,56432097,1297,1297,1297,1297,0
20230601,131800,56432097,1297,1296,1297,1296,2
20230601,131700,56429504,1296,1296,1296,1296,1
20230601,131600,56428208,1296,1296,1296,1296,1
20230601,131500,56426912,1297,1297,1297,1297,1
20230601,131400,56425615,1292,1292,1292,1292,0
20230601,131300,56425615,1292,1292,1292,1292,0
20230601,131200,56425615,1292,1292,1292,1292,0
20230601,131100,56425615,1292,1292,1292,1292,0
20230601,131000,56425615,1292,1296,1296,1292,95
20230601,130900,56302861,1296,1296,1296,1296,20
20230601,130800,56276941,1296,1296,1296,1296,3
20230601,130700,56273053,1296,1296,1296,1296,2
20230601,130600,56270461,1296,1296,1296,1296,1
20230601,130500,56269165,1297,1297,1297,1297,2
20230601,130400,56266571,1297,1298,1298,1297,6
20230601,130300,56258786,1290,1290,1290,1290,0
20230601,130200,56258786,1290,1290,1290,1290,0
20230601,130100,56258786,1290,1294,1294,1290,400
20230601,130000,55742120,1294,1294,1294,1294,0
20230601,125900,55742120,1294,1294,1294,1294,0
20230601,125800,55742120,1294,1295,1295,1294,500
20230601,125700,55095020,1294,1294,1294,1294,0
20230601,125600,55095020,1294,1294,1294,1294,400
20230601,125500,54577420,1294,1294,1294,1294,0
20230601,125400,54577420,1294,1294,1294,1294,0
20230601,125300,54577420,1294,1294,1294,1294,0
20230601,125200,54577420,1294,1294,1294,1294,0
20230601,125100,54577420,1294,1294,1294,1294,9
20230601,125000,54565774,1295,1296,1296,1295,203
20230601,124900,54302888,1305,1305,1305,1305,0
20230601,124800,54302888,1305,1305,1305,1305,0
20230601,124700,54302888,1305,1305,1305,1305,0
20230601,124600,54302888,1305,1305,1305,1305,0
20230601,124500,54302888,1305,1305,1305,1305,0
20230601,124400,54302888,1305,1305,1305,1305,0
20230601,124300,54302888,1305,1305,1305,1305,0
20230601,124200,54302888,1305,1305,1305,1305,0
20230601,124100,54302888,1305,1305,1305,1305,0
20230601,124000,54302888,1305,1305,1305,1305,0
20230601,123900,54302888,1305,1305,1305,1305,0
20230601,123800,54302888,1305,1305,1305,1305,0
20230601,123700,54302888,1305,1305,1305,1305,0
20230601,123600,54302888,1305,1305,1305,1305,1
20230601,123500,54301583,1305,1305,1305,1305,0
20230601,123400,54301583,1305,1305,1305,1305,0
20230601,123300,54301583,1305,1305,1305,1305,0
20230601,123200,54301583,1305,1305,1305,1305,3
20230601,123100,54297668,1305,1305,1305,1305,0
20230601,123000,54297668,1305,1305,1305,1305,0
20230601,122900,54297668,1305,1305,1305,1305,0
20230601,122800,54297668,1305,1305,1305,1305,0
20230601,122700,54297668,1305,1305,1305,1305,0
20230601,122600,54297668,1305,1305,1305,1305,0
20230601,122500,54297668,1305,1305,1305,1305,0
20230601,122400,54297668,1305,1305,1305,1305,0
20230601,122300,54297668,1305,1305,1305,1305,0
20230601,122200,54297668,1305,1305,1305,1305,0
20230601,122100,54297668,1305,1305,1305,1305,0
20230601,122000,54297668,1305,1305,1305,1305,0
20230601,121900,54297668,1305,1305,1305,1305,0
20230601,121800,54297668,1305,1295,1305,1295,4
20230601,121700,54292478,1295,1295,1295,1295,1
20230601,121600,54291183,1295,1295,1295,1295,31
20230601,121500,54251038,1295,1295,1295,1295,5
20230601,121400,54244563,1295,1295,1295,1295,0
20230601,121300,54244563,1295,1295,1295,1295,0
20230601,121200,54244563,1295,1295,1295,1295,150
20230601,121100,54050313,1304,1304,1304,1304,1
20230601,121000,54049009,1296,1296,1296,1296,0
20230601,120900,54049009,1296,1296,1296,1296,0
20230601,120800,54049009,1296,1296,1296,1296,0
20230601,120700,54049009,1296,1301,1301,1296,110
20230601,120600,53906399,1305,1305,1305,1305,0
20230601,120500,53906399,1305,1305,1305,1305,0
20230601,120400,53906399,1305,1301,1305,1301,190
20230601,120300,53658809,1301,1301,1301,1301,0
20230601,120200,53658809,1301,1301,1301,1301,0
20230601,120100,53658809,1301,1301,1301,1301,0
20230601,120000,53658809,1301,1301,1301,1301,0
20230601,115900,53658809,1301,1301,1301,1301,0
20230601,115800,53658809,1301,1301,1301,1301,1
20230601,115700,53657508,1288,1290,1290,1288,1100
20230601,115600,52239070,1290,1303,1303,1290,501
20230601,115500,51592686,1296,1296,1296,1296,0
20230601,115400,51592686,1296,1294,1296,1294,495
20230601,115300,50951376,1290,1290,1290,1290,0
20230601,115200,50951376,1290,1290,1290,1290,0
20230601,115100,50951376,1290,1290,1290,1290,0
20230601,115000,50951376,1290,1290,1290,1290,0
20230601,114900,50951376,1290,1290,1290,1290,0
20230601,114800,50951376,1290,1290,1290,1290,0
20230601,114700,50951376,1290,1290,1290,1290,0
20230601,114600,50951376,1290,1290,1290,1290,0
20230601,114500,50951376,1290,1290,1290,1290,0
20230601,114400,50951376,1290,1290,1290,1290,0
20230601,114300,50951376,1290,1290,1290,1290,500
20230601,114200,50306376,1290,1290,1290,1290,0
20230601,114100,50306376,1290,1290,1290,1290,0
20230601,114000,50306376,1290,1290,1290,1290,58
20230601,113900,50231556,1290,1290,1290,1290,0
20230601,113800,50231556,1290,1290,1290,1290,0
20230601,113700,50231556,1290,1290,1290,1290,115
20230601,113600,50083206,1290,1291,1291,1290,327
20230601,113500,49661227,1291,1291,1291,1291,0
20230601,113400,49661227,1291,1291,1291,1291,0
20230601,113300,49661227,1291,1291,1291,1291,0
20230601,113200,49661227,1291,1292,1292,1291,200
20230601,113100,49402936,1291,1291,1291,1291,0
20230601,113000,49402936,1291,1291,1291,1291,325
20230601,112900,48983361,1291,1292,1292,1291,675
20230601,112800,48111693,1294,1294,1294,1294,0
20230601,112700,48111693,1294,1294,1294,1294,0
20230601,112600,48111693,1294,1294,1294,1294,0
20230601,112500,48111693,1294,1294,1294,1294,0
20230601,112400,48111693,1294,1294,1294,1294,0
20230601,112300,48111693,1294,1294,1294,1294,0
20230601,112200,48111693,1294,1294,1294,1294,100
20230601,112100,47982293,1293,1293,1293,1293,0
20230601,112000,47982293,1293,1293,1293,1293,0
20230601,111900,47982293,1293,1293,1293,1293,0
20230601,111800,47982293,1293,1293,1293,1293,0
20230601,111700,47982293,1293,1293,1293,1293,0
20230601,111600,47982293,1293,1293,1293,1293,0
20230601,111500,47982293,1293,1293,1293,1293,0
20230601,111400,47982293,1293,1293,1293,1293,220
20230601,111300,47697833,1292,1292,1292,1292,0
20230601,111200,47697833,1292,1292,1292,1292,0
20230601,111100,47697833,1292,1292,1292,1292,55
20230601,111000,47626773,1292,1292,1292,1292,445
20230601,110900,47051833,1293,1293,1293,1293,0
20230601,110800,47051833,1293,1293,1293,1293,0
20230601,110700,47051833,1293,1293,1293,1293,0
20230601,110600,47051833,1293,1293,1293,1293,0
20230601,110500,47051833,1293,1293,1293,1293,0
20230601,110400,47051833,1293,1293,1293,1293,90
20230601,110300,46935463,1293,1293,1293,1293,0
20230601,110200,46935463,1293,1293,1293,1293,0
20230601,110100,46935463,1293,1293,1293,1292,376
20230601,110000,46449661,1292,1292,1292,1292,59
20230601,105900,46373433,1292,1292,1292,1292,3112
20230601,105800,42352729,1292,1292,1292,1292,58
20230601,105700,42277793,1292,1292,1292,1292,0
20230601,105600,42277793,1292,1292,1292,1292,0
20230601,105500,42277793,1292,1292,1292,1292,0
20230601,105400,42277793,1292,1292,1292,1292,0
20230601,105300,42277793,1292,1292,1292,1292,0
20230601,105200,42277793,1292,1292,1292,1292,0
20230601,105100,42277793,1292,1292,1292,1292,0
20230601,105000,42277793,1292,1292,1292,1292,0
20230601,104900,42277793,1292,1292,1292,1292,2
20230601,104800,42275209,1282,1282,1282,1282,0
20230601,104700,42275209,1282,1282,1282,1282,0
20230601,104600,42275209,1282,1282,1282,1282,0
20230601,104500,42275209,1282,1282,1282,1282,0
20230601,104400,42275209,1282,1289,1289,1282,2200
20230601,104300,39448771,1289,1289,1289,1289,0
20230601,104200,39448771,1289,1289,1289,1289,20
20230601,104100,39422991,1289,1289,1289,1289,189
20230601,104000,39179370,1290,1291,1291,1290,187
20230601,103900,38938065,1294,1294,1294,1294,0
20230601,103800,38938065,1294,1294,1294,1294,0
20230601,103700,38938065,1294,1294,1294,1294,0
20230601,103600,38938065,1294,1294,1294,1294,0
20230601,103500,38938065,1294,1294,1294,1294,100
20230601,103400,38808665,1290,1293,1293,1290,500
20230601,103300,38163313,1294,1294,1294,1294,634
20230601,103200,37342917,1294,1294,1294,1294,0
20230601,103100,37342917,1294,1294,1294,1294,0
20230601,103000,37342917,1294,1293,1294,1293,356
20230601,102900,36882509,1292,1292,1292,1292,0
20230601,102800,36882509,1292,1292,1292,1292,0
20230601,102700,36882509,1292,1292,1292,1292,0
20230601,102600,36882509,1292,1292,1292,1292,0
20230601,102500,36882509,1292,1292,1292,1292,0
20230601,102400,36882509,1292,1292,1292,1292,0
20230601,102300,36882509,1292,1292,1292,1292,3
20230601,102200,36878633,1290,1290,1290,1290,0
20230601,102100,36878633,1290,1290,1290,1290,27
20230601,102000,36843803,1290,1290,1290,1290,7
20230601,101900,36834773,1287,1287,1287,1287,0
20230601,101800,36834773,1287,1287,1287,1287,4710
20230601,101700,30773003,1287,1292,1292,1287,8615
20230601,101600,19665495,1295,1294,1295,1293,445
20230601,101500,19089838,1295,1295,1295,1295,24
20230601,101400,19058758,1295,1295,1295,1295,0
20230601,101300,19058758,1295,1295,1295,1295,301
20230601,101200,18668963,1296,1297,1297,1296,326
20230601,101100,18246271,1297,1297,1297,1297,300
20230601,101000,17857171,1297,1297,1297,1297,3564
20230601,100900,13234663,1297,1297,1297,1297,60
20230601,100800,13156843,1297,1297,1297,1297,1197
20230601,100700,11604334,1297,1299,1299,1297,1521
20230601,100600,9628864,1299,1299,1299,1299,0
20230601,100500,9628864,1299,1299,1299,1299,0
20230601,100400,9628864,1299,1301,1301,1299,620
20230601,100300,8823429,1300,1300,1300,1300,1
20230601,100200,8822129,1299,1299,1299,1299,0
20230601,100100,8822129,1299,1299,1299,1299,0
20230601,100000,8822129,1299,1299,1299,1299,0
20230601,095900,8822129,1299,1299,1299,1299,9
20230601,095800,8810438,1299,1299,1299,1299,0
20230601,095700,8810438,1299,1299,1299,1299,0
20230601,095600,8810438,1299,1299,1299,1299,0
20230601,095500,8810438,1299,1299,1299,1299,0
20230601,095400,8810438,1299,1299,1299,1299,0
20230601,095300,8810438,1299,1299,1299,1299,0
20230601,095200,8810438,1299,1299,1299,1299,0
20230601,095100,8810438,1299,1299,1299,1299,0
20230601,095000,8810438,1299,1299,1299,1299,0
20230601,094900,8810438,1299,1299,1299,1299,0
20230601,094800,8810438,1299,1299,1299,1299,0
20230601,094700,8810438,1299,1299,1299,1299,1
20230601,094600,8809139,1299,1299,1299,1299,0
20230601,094500,8809139,1299,1299,1299,1299,0
20230601,094400,8809139,1299,1299,1299,1299,5
20230601,094300,8802644,1298,1298,1298,1298,0
20230601,094200,8802644,1298,1298,1298,1298,1042
20230601,094100,7450128,1299,1300,1300,1299,225
20230601,094000,7157753,1301,1302,1302,1301,30
20230601,093900,7118713,1301,1301,1301,1301,0
20230601,093800,7118713,1301,1308,1308,1301,425
20230601,093700,6565753,1299,1299,1299,1299,0
20230601,093600,6565753,1299,1299,1299,1299,0
20230601,093500,6565753,1299,1298,1299,1298,102
20230601,093400,6433355,1298,1298,1298,1298,390
20230601,093300,5927135,1299,1300,1300,1299,202
20230601,093200,5664537,1298,1298,1300,1298,41
20230601,093100,5611317,1298,1298,1298,1298,0
20230601,093000,5611317,1298,1299,1299,1298,105
20230601,092900,5474950,1300,1300,1300,1300,1
20230601,092800,5473650,1300,1300,1300,1300,1
20230601,092700,5472350,1300,1300,1300,1300,31
20230601,092600,5432050,1300,1300,1300,1300,21
20230601,092500,5404750,1300,1300,1300,1300,0
20230601,092400,5404750,1300,1300,1300,1300,26
20230601,092300,5370950,1299,1299,1299,1299,0
20230601,092200,5370950,1299,1299,1299,1299,418
20230601,092100,4827968,1299,1299,1299,1299,10
20230601,092000,4814978,1308,1308,1308,1308,0
20230601,091900,4814978,1308,1308,1308,1308,1
20230601,091800,4813670,1298,1298,1298,1298,0
20230601,091700,4813670,1298,1300,1300,1298,32
20230601,091600,4772102,1309,1309,1309,1309,10
20230601,091500,4759012,1310,1304,1310,1304,1171
20230601,091400,3227226,1304,1304,1304,1304,0
20230601,091300,3227226,1304,1298,1304,1298,26
20230601,091200,3193472,1298,1297,1298,1297,114
20230601,091100,3045594,1299,1300,1300,1299,592
20230601,091000,2276041,1308,1308,1308,1308,0
20230601,090900,2276041,1308,1301,1308,1300,502
20230601,090800,1623432,1300,1300,1300,1300,0
20230601,090700,1623432,1300,1300,1300,1300,0
20230601,090600,1623432,1300,1300,1300,1300,0
20230601,090500,1623432,1300,1307,1307,1300,1131
20230601,090400,150159,1327,1327,1327,1327,0
20230601,090300,150159,1327,1327,1327,1327,0
20230601,090200,150159,1327,1327,1327,1327,0
20230601,090100,150159,1327,1326,1327,1326,3
20230601,090000,146180,1318,1330,1330,1318,110