KissMeData/065690/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221400,24772961,1771,1771,1771,1771,160
20230601,221300,24772961,1771,1771,1771,1771,0
20230601,221200,24772961,1771,1771,1771,1771,0
20230601,221100,24772961,1771,1771,1771,1771,0
20230601,221000,24772961,1771,1771,1771,1771,0
20230601,220900,24772961,1771,1771,1771,1771,0
20230601,220800,24772961,1771,1771,1771,1771,0
20230601,220700,24772961,1771,1771,1771,1771,0
20230601,220600,24772961,1771,1771,1771,1771,0
20230601,220500,24772961,1771,1771,1771,1771,0
20230601,220400,24772961,1771,1771,1771,1771,0
20230601,220300,24772961,1771,1771,1771,1771,0
20230601,220200,24772961,1771,1771,1771,1771,0
20230601,220100,24772961,1771,1771,1771,1771,0
20230601,220000,24772961,1771,1771,1771,1771,0
20230601,215900,24772961,1771,1771,1771,1771,0
20230601,215800,24772961,1771,1771,1771,1771,0
20230601,215700,24772961,1771,1771,1771,1771,0
20230601,215600,24772961,1771,1771,1771,1771,0
20230601,215500,24772961,1771,1771,1771,1771,0
20230601,215400,24772961,1771,1771,1771,1771,0
20230601,215300,24772961,1771,1771,1771,1771,0
20230601,215200,24772961,1771,1771,1771,1771,0
20230601,215100,24772961,1771,1771,1771,1771,0
20230601,215000,24772961,1771,1771,1771,1771,0
20230601,214900,24772961,1771,1771,1771,1771,0
20230601,214800,24772961,1771,1771,1771,1771,0
20230601,214700,24772961,1771,1771,1771,1771,0
20230601,214600,24772961,1771,1771,1771,1771,0
20230601,214500,24772961,1771,1771,1771,1771,0
20230601,214400,24772961,1771,1771,1771,1771,160
20230601,214300,24772961,1771,1771,1771,1771,0
20230601,214200,24772961,1771,1771,1771,1771,0
20230601,214100,24772961,1771,1771,1771,1771,0
20230601,214000,24772961,1771,1771,1771,1771,0
20230601,213900,24772961,1771,1771,1771,1771,0
20230601,213800,24772961,1771,1771,1771,1771,0
20230601,213700,24772961,1771,1771,1771,1771,0
20230601,213600,24772961,1771,1771,1771,1771,0
20230601,213500,24772961,1771,1771,1771,1771,0
20230601,213400,24772961,1771,1771,1771,1771,0
20230601,213300,24772961,1771,1771,1771,1771,0
20230601,213200,24772961,1771,1771,1771,1771,0
20230601,213100,24772961,1771,1771,1771,1771,0
20230601,213000,24772961,1771,1771,1771,1771,0
20230601,212900,24772961,1771,1771,1771,1771,0
20230601,212800,24772961,1771,1771,1771,1771,0
20230601,212700,24772961,1771,1771,1771,1771,0
20230601,212600,24772961,1771,1771,1771,1771,0
20230601,212500,24772961,1771,1771,1771,1771,0
20230601,212400,24772961,1771,1771,1771,1771,0
20230601,212300,24772961,1771,1771,1771,1771,0
20230601,212200,24772961,1771,1771,1771,1771,0
20230601,212100,24772961,1771,1771,1771,1771,0
20230601,212000,24772961,1771,1771,1771,1771,0
20230601,211900,24772961,1771,1771,1771,1771,0
20230601,211800,24772961,1771,1771,1771,1771,0
20230601,211700,24772961,1771,1771,1771,1771,0
20230601,211600,24772961,1771,1771,1771,1771,0
20230601,211500,24772961,1771,1771,1771,1771,0
20230601,211400,24772961,1771,1771,1771,1771,160
20230601,211300,24772961,1771,1771,1771,1771,0
20230601,211200,24772961,1771,1771,1771,1771,0
20230601,211100,24772961,1771,1771,1771,1771,0
20230601,211000,24772961,1771,1771,1771,1771,0
20230601,210900,24772961,1771,1771,1771,1771,0
20230601,210800,24772961,1771,1771,1771,1771,0
20230601,210700,24772961,1771,1771,1771,1771,0
20230601,210600,24772961,1771,1771,1771,1771,0
20230601,210500,24772961,1771,1771,1771,1771,0
20230601,210400,24772961,1771,1771,1771,1771,0
20230601,210300,24772961,1771,1771,1771,1771,0
20230601,210200,24772961,1771,1771,1771,1771,0
20230601,210100,24772961,1771,1771,1771,1771,0
20230601,210000,24772961,1771,1771,1771,1771,0
20230601,205900,24772961,1771,1771,1771,1771,0
20230601,205800,24772961,1771,1771,1771,1771,0
20230601,205700,24772961,1771,1771,1771,1771,0
20230601,205600,24772961,1771,1771,1771,1771,0
20230601,205500,24772961,1771,1771,1771,1771,0
20230601,205400,24772961,1771,1771,1771,1771,0
20230601,205300,24772961,1771,1771,1771,1771,0
20230601,205200,24772961,1771,1771,1771,1771,0
20230601,205100,24772961,1771,1771,1771,1771,0
20230601,205000,24772961,1771,1771,1771,1771,0
20230601,204900,24772961,1771,1771,1771,1771,0
20230601,204800,24772961,1771,1771,1771,1771,0
20230601,204700,24772961,1771,1771,1771,1771,0
20230601,204600,24772961,1771,1771,1771,1771,0
20230601,204500,24772961,1771,1771,1771,1771,0
20230601,204400,24772961,1771,1771,1771,1771,160
20230601,204300,24772961,1771,1771,1771,1771,0
20230601,204200,24772961,1771,1771,1771,1771,0
20230601,204100,24772961,1771,1771,1771,1771,0
20230601,204000,24772961,1771,1771,1771,1771,0
20230601,203900,24772961,1771,1771,1771,1771,0
20230601,203800,24772961,1771,1771,1771,1771,0
20230601,203700,24772961,1771,1771,1771,1771,0
20230601,203600,24772961,1771,1771,1771,1771,0
20230601,203500,24772961,1771,1771,1771,1771,0
20230601,203400,24772961,1771,1771,1771,1771,0
20230601,203300,24772961,1771,1771,1771,1771,0
20230601,203200,24772961,1771,1771,1771,1771,0
20230601,203100,24772961,1771,1771,1771,1771,0
20230601,203000,24772961,1771,1771,1771,1771,0
20230601,202900,24772961,1771,1771,1771,1771,0
20230601,202800,24772961,1771,1771,1771,1771,0
20230601,202700,24772961,1771,1771,1771,1771,0
20230601,202600,24772961,1771,1771,1771,1771,0
20230601,202500,24772961,1771,1771,1771,1771,0
20230601,202400,24772961,1771,1771,1771,1771,0
20230601,202300,24772961,1771,1771,1771,1771,0
20230601,202200,24772961,1771,1771,1771,1771,0
20230601,202100,24772961,1771,1771,1771,1771,0
20230601,202000,24772961,1771,1771,1771,1771,0
20230601,201900,24772961,1771,1771,1771,1771,0
20230601,201800,24772961,1771,1771,1771,1771,0
20230601,201700,24772961,1771,1771,1771,1771,0
20230601,201600,24772961,1771,1771,1771,1771,0
20230601,201500,24772961,1771,1771,1771,1771,0
20230601,201400,24772961,1771,1771,1771,1771,160
20230601,201300,24772961,1771,1771,1771,1771,0
20230601,201200,24772961,1771,1771,1771,1771,0
20230601,201100,24772961,1771,1771,1771,1771,0
20230601,201000,24772961,1771,1771,1771,1771,0
20230601,200900,24772961,1771,1771,1771,1771,0
20230601,200800,24772961,1771,1771,1771,1771,0
20230601,200700,24772961,1771,1771,1771,1771,0
20230601,200600,24772961,1771,1771,1771,1771,0
20230601,200500,24772961,1771,1771,1771,1771,0
20230601,200400,24772961,1771,1771,1771,1771,0
20230601,200300,24772961,1771,1771,1771,1771,0
20230601,200200,24772961,1771,1771,1771,1771,0
20230601,200100,24772961,1771,1771,1771,1771,0
20230601,200000,24772961,1771,1771,1771,1771,0
20230601,195900,24772961,1771,1771,1771,1771,0
20230601,195800,24772961,1771,1771,1771,1771,0
20230601,195700,24772961,1771,1771,1771,1771,0
20230601,195600,24772961,1771,1771,1771,1771,0
20230601,195500,24772961,1771,1771,1771,1771,0
20230601,195400,24772961,1771,1771,1771,1771,0
20230601,195300,24772961,1771,1771,1771,1771,0
20230601,195200,24772961,1771,1771,1771,1771,0
20230601,195100,24772961,1771,1771,1771,1771,0
20230601,195000,24772961,1771,1771,1771,1771,0
20230601,194900,24772961,1771,1771,1771,1771,0
20230601,194800,24772961,1771,1771,1771,1771,0
20230601,194700,24772961,1771,1771,1771,1771,0
20230601,194600,24772961,1771,1771,1771,1771,0
20230601,194500,24772961,1771,1771,1771,1771,0
20230601,194400,24772961,1771,1771,1771,1771,160
20230601,194300,24772961,1771,1771,1771,1771,0
20230601,194200,24772961,1771,1771,1771,1771,0
20230601,194100,24772961,1771,1771,1771,1771,0
20230601,194000,24772961,1771,1771,1771,1771,0
20230601,193900,24772961,1771,1771,1771,1771,0
20230601,193800,24772961,1771,1771,1771,1771,0
20230601,193700,24772961,1771,1771,1771,1771,0
20230601,193600,24772961,1771,1771,1771,1771,0
20230601,193500,24772961,1771,1771,1771,1771,0
20230601,193400,24772961,1771,1771,1771,1771,0
20230601,193300,24772961,1771,1771,1771,1771,0
20230601,193200,24772961,1771,1771,1771,1771,0
20230601,193100,24772961,1771,1771,1771,1771,0
20230601,193000,24772961,1771,1771,1771,1771,0
20230601,192900,24772961,1771,1771,1771,1771,0
20230601,192800,24772961,1771,1771,1771,1771,0
20230601,192700,24772961,1771,1771,1771,1771,0
20230601,192600,24772961,1771,1771,1771,1771,0
20230601,192500,24772961,1771,1771,1771,1771,0
20230601,192400,24772961,1771,1771,1771,1771,0
20230601,192300,24772961,1771,1771,1771,1771,0
20230601,192200,24772961,1771,1771,1771,1771,0
20230601,192100,24772961,1771,1771,1771,1771,0
20230601,192000,24772961,1771,1771,1771,1771,0
20230601,191900,24772961,1771,1771,1771,1771,0
20230601,191800,24772961,1771,1771,1771,1771,0
20230601,191700,24772961,1771,1771,1771,1771,0
20230601,191600,24772961,1771,1771,1771,1771,0
20230601,191500,24772961,1771,1771,1771,1771,0
20230601,191400,24772961,1771,1771,1771,1771,160
20230601,191300,24772961,1771,1771,1771,1771,0
20230601,191200,24772961,1771,1771,1771,1771,0
20230601,191100,24772961,1771,1771,1771,1771,0
20230601,191000,24772961,1771,1771,1771,1771,0
20230601,190900,24772961,1771,1771,1771,1771,0
20230601,190800,24772961,1771,1771,1771,1771,0
20230601,190700,24772961,1771,1771,1771,1771,0
20230601,190600,24772961,1771,1771,1771,1771,0
20230601,190500,24772961,1771,1771,1771,1771,0
20230601,190400,24772961,1771,1771,1771,1771,0
20230601,190300,24772961,1771,1771,1771,1771,0
20230601,190200,24772961,1771,1771,1771,1771,0
20230601,190100,24772961,1771,1771,1771,1771,0
20230601,190000,24772961,1771,1771,1771,1771,0
20230601,185900,24772961,1771,1771,1771,1771,0
20230601,185800,24772961,1771,1771,1771,1771,0
20230601,185700,24772961,1771,1771,1771,1771,0
20230601,185600,24772961,1771,1771,1771,1771,0
20230601,185500,24772961,1771,1771,1771,1771,0
20230601,185400,24772961,1771,1771,1771,1771,0
20230601,185300,24772961,1771,1771,1771,1771,0
20230601,185200,24772961,1771,1771,1771,1771,0
20230601,185100,24772961,1771,1771,1771,1771,0
20230601,185000,24772961,1771,1771,1771,1771,0
20230601,184900,24772961,1771,1771,1771,1771,0
20230601,184800,24772961,1771,1771,1771,1771,0
20230601,184700,24772961,1771,1771,1771,1771,0
20230601,184600,24772961,1771,1771,1771,1771,0
20230601,184500,24772961,1771,1771,1771,1771,0
20230601,184400,24772961,1771,1771,1771,1771,160
20230601,184300,24772961,1771,1771,1771,1771,0
20230601,184200,24772961,1771,1771,1771,1771,0
20230601,184100,24772961,1771,1771,1771,1771,0
20230601,184000,24772961,1771,1771,1771,1771,0
20230601,183900,24772961,1771,1771,1771,1771,0
20230601,183800,24772961,1771,1771,1771,1771,0
20230601,183700,24772961,1771,1771,1771,1771,0
20230601,183600,24772961,1771,1771,1771,1771,0
20230601,183500,24772961,1771,1771,1771,1771,0
20230601,183400,24772961,1771,1771,1771,1771,0
20230601,183300,24772961,1771,1771,1771,1771,0
20230601,183200,24772961,1771,1771,1771,1771,0
20230601,183100,24772961,1771,1771,1771,1771,0
20230601,183000,24772961,1771,1771,1771,1771,0
20230601,182900,24772961,1771,1771,1771,1771,0
20230601,182800,24772961,1771,1771,1771,1771,0
20230601,182700,24772961,1771,1771,1771,1771,0
20230601,182600,24772961,1771,1771,1771,1771,0
20230601,182500,24772961,1771,1771,1771,1771,0
20230601,182400,24772961,1771,1771,1771,1771,0
20230601,182300,24772961,1771,1771,1771,1771,0
20230601,182200,24772961,1771,1771,1771,1771,0
20230601,182100,24772961,1771,1771,1771,1771,0
20230601,182000,24772961,1771,1771,1771,1771,0
20230601,181900,24772961,1771,1771,1771,1771,0
20230601,181800,24772961,1771,1771,1771,1771,0
20230601,181700,24772961,1771,1771,1771,1771,0
20230601,181600,24772961,1771,1771,1771,1771,0
20230601,181500,24772961,1771,1771,1771,1771,0
20230601,181400,24772961,1771,1771,1771,1771,160
20230601,181300,24772961,1771,1771,1771,1771,0
20230601,181200,24772961,1771,1771,1771,1771,0
20230601,181100,24772961,1771,1771,1771,1771,0
20230601,181000,24772961,1771,1771,1771,1771,0
20230601,180900,24772961,1771,1771,1771,1771,0
20230601,180800,24772961,1771,1771,1771,1771,0
20230601,180700,24772961,1771,1771,1771,1771,0
20230601,180600,24772961,1771,1771,1771,1771,0
20230601,180500,24772961,1771,1771,1771,1771,0
20230601,180400,24772961,1771,1771,1771,1771,0
20230601,180300,24772961,1771,1771,1771,1771,0
20230601,180200,24772961,1771,1771,1771,1771,0
20230601,180100,24772961,1771,1771,1771,1771,0
20230601,180000,24772961,1771,1771,1771,1771,0
20230601,175900,24772961,1771,1771,1771,1771,0
20230601,175800,24772961,1771,1771,1771,1771,0
20230601,175700,24772961,1771,1771,1771,1771,0
20230601,175600,24772961,1771,1771,1771,1771,0
20230601,175500,24772961,1771,1771,1771,1771,0
20230601,175400,24772961,1771,1771,1771,1771,0
20230601,175300,24772961,1771,1771,1771,1771,0
20230601,175200,24772961,1771,1771,1771,1771,0
20230601,175100,24772961,1771,1771,1771,1771,0
20230601,175000,24772961,1771,1771,1771,1771,0
20230601,174900,24772961,1771,1771,1771,1771,0
20230601,174800,24772961,1771,1771,1771,1771,0
20230601,174700,24772961,1771,1771,1771,1771,0
20230601,174600,24772961,1771,1771,1771,1771,0
20230601,174500,24772961,1771,1771,1771,1771,0
20230601,174400,24772961,1771,1771,1771,1771,160
20230601,174300,24772961,1771,1771,1771,1771,0
20230601,174200,24772961,1771,1771,1771,1771,0
20230601,174100,24772961,1771,1771,1771,1771,0
20230601,174000,24772961,1771,1771,1771,1771,0
20230601,173900,24772961,1771,1771,1771,1771,0
20230601,173800,24772961,1771,1771,1771,1771,0
20230601,173700,24772961,1771,1771,1771,1771,0
20230601,173600,24772961,1771,1771,1771,1771,0
20230601,173500,24772961,1771,1771,1771,1771,0
20230601,173400,24772961,1771,1771,1771,1771,0
20230601,173300,24772961,1771,1771,1771,1771,0
20230601,173200,24772961,1771,1771,1771,1771,0
20230601,173100,24772961,1771,1771,1771,1771,0
20230601,173000,24772961,1771,1771,1771,1771,0
20230601,172900,24772961,1771,1771,1771,1771,0
20230601,172800,24772961,1771,1771,1771,1771,0
20230601,172700,24772961,1771,1771,1771,1771,0
20230601,172600,24772961,1771,1771,1771,1771,0
20230601,172500,24772961,1771,1771,1771,1771,0
20230601,172400,24772961,1771,1771,1771,1771,0
20230601,172300,24772961,1771,1771,1771,1771,0
20230601,172200,24772961,1771,1771,1771,1771,0
20230601,172100,24772961,1771,1771,1771,1771,0
20230601,172000,24772961,1771,1771,1771,1771,0
20230601,171900,24772961,1771,1771,1771,1771,0
20230601,171800,24772961,1771,1771,1771,1771,0
20230601,171700,24772961,1771,1771,1771,1771,0
20230601,171600,24772961,1771,1771,1771,1771,0
20230601,171500,24772961,1771,1771,1771,1771,0
20230601,171400,24772961,1771,1771,1771,1771,160
20230601,171300,24772961,1771,1771,1771,1771,0
20230601,171200,24772961,1771,1771,1771,1771,0
20230601,171100,24772961,1771,1771,1771,1771,0
20230601,171000,24772961,1771,1771,1771,1771,0
20230601,170900,24772961,1771,1771,1771,1771,0
20230601,170800,24772961,1771,1771,1771,1771,0
20230601,170700,24772961,1771,1771,1771,1771,0
20230601,170600,24772961,1771,1771,1771,1771,0
20230601,170500,24772961,1771,1771,1771,1771,0
20230601,170400,24772961,1771,1771,1771,1771,0
20230601,170300,24772961,1771,1771,1771,1771,0
20230601,170200,24772961,1771,1771,1771,1771,0
20230601,170100,24772961,1771,1771,1771,1771,0
20230601,170000,24772961,1771,1771,1771,1771,0
20230601,165900,24772961,1771,1771,1771,1771,0
20230601,165800,24772961,1771,1771,1771,1771,0
20230601,165700,24772961,1771,1771,1771,1771,0
20230601,165600,24772961,1771,1771,1771,1771,0
20230601,165500,24772961,1771,1771,1771,1771,0
20230601,165400,24772961,1771,1771,1771,1771,0
20230601,165300,24772961,1771,1771,1771,1771,0
20230601,165200,24772961,1771,1771,1771,1771,0
20230601,165100,24772961,1771,1771,1771,1771,0
20230601,165000,24772961,1771,1771,1771,1771,0
20230601,164900,24772961,1771,1771,1771,1771,0
20230601,164800,24772961,1771,1771,1771,1771,0
20230601,164700,24772961,1771,1771,1771,1771,0
20230601,164600,24772961,1771,1771,1771,1771,0
20230601,164500,24772961,1771,1771,1771,1771,0
20230601,164400,24772961,1771,1771,1771,1771,160
20230601,164300,24772961,1771,1771,1771,1771,0
20230601,164200,24772961,1771,1771,1771,1771,0
20230601,164100,24772961,1771,1771,1771,1771,0
20230601,164000,24772961,1771,1771,1771,1771,0
20230601,163900,24772961,1771,1771,1771,1771,0
20230601,163800,24772961,1771,1771,1771,1771,0
20230601,163700,24772961,1771,1771,1771,1771,0
20230601,163600,24772961,1771,1771,1771,1771,0
20230601,163500,24772961,1771,1771,1771,1771,0
20230601,163400,24772961,1771,1771,1771,1771,0
20230601,163300,24772961,1771,1771,1771,1771,0
20230601,163200,24772961,1771,1771,1771,1771,0
20230601,163100,24772961,1771,1771,1771,1771,0
20230601,163000,24772961,1771,1771,1771,1771,0
20230601,162900,24772961,1771,1771,1771,1771,0
20230601,162800,24772961,1771,1771,1771,1771,0
20230601,162700,24772961,1771,1771,1771,1771,0
20230601,162600,24772961,1771,1771,1771,1771,0
20230601,162500,24772961,1771,1771,1771,1771,0
20230601,162400,24772961,1771,1771,1771,1771,0
20230601,162300,24772961,1771,1771,1771,1771,0
20230601,162200,24772961,1771,1771,1771,1771,0
20230601,162100,24772961,1771,1771,1771,1771,0
20230601,162000,24772961,1771,1771,1771,1771,0
20230601,161900,24772961,1771,1771,1771,1771,0
20230601,161800,24772961,1771,1771,1771,1771,0
20230601,161700,24772961,1771,1771,1771,1771,0
20230601,161600,24772961,1771,1771,1771,1771,0
20230601,161500,24772961,1771,1771,1771,1771,0
20230601,161400,24772961,1771,1771,1771,1771,160
20230601,161300,24772961,1771,1771,1771,1771,0
20230601,161200,24772961,1771,1771,1771,1771,0
20230601,161100,24772961,1771,1771,1771,1771,0
20230601,161000,24772961,1771,1771,1771,1771,0
20230601,160900,24772961,1771,1771,1771,1771,0
20230601,160800,24772961,1771,1771,1771,1771,0
20230601,160700,24772961,1771,1771,1771,1771,0
20230601,160600,24772961,1771,1771,1771,1771,0
20230601,160500,24772961,1771,1771,1771,1771,0
20230601,160400,24772961,1771,1771,1771,1771,0
20230601,160300,24772961,1771,1771,1771,1771,0
20230601,160200,24772961,1771,1771,1771,1771,0
20230601,160100,24772961,1771,1771,1771,1771,0
20230601,160000,24772961,1771,1771,1771,1771,0
20230601,155900,24772961,1771,1771,1771,1771,0
20230601,155800,24772961,1771,1771,1771,1771,0
20230601,155700,24772961,1771,1771,1771,1771,0
20230601,155600,24772961,1771,1771,1771,1771,0
20230601,155500,24772961,1771,1771,1771,1771,0
20230601,155400,24772961,1771,1771,1771,1771,0
20230601,155300,24772961,1771,1771,1771,1771,0
20230601,155200,24772961,1771,1771,1771,1771,0
20230601,155100,24772961,1771,1771,1771,1771,0
20230601,155000,24772961,1771,1771,1771,1771,0
20230601,154900,24772961,1771,1771,1771,1771,0
20230601,154800,24772961,1771,1771,1771,1771,0
20230601,154700,24772961,1771,1771,1771,1771,0
20230601,154600,24772961,1771,1771,1771,1771,0
20230601,154500,24772961,1771,1771,1771,1771,0
20230601,154400,24772961,1771,1771,1771,1771,160
20230601,154300,24772961,1771,1771,1771,1771,0
20230601,154200,24772961,1771,1771,1771,1771,0
20230601,154100,24772961,1771,1771,1771,1771,0
20230601,154000,24772961,1771,1771,1771,1771,0
20230601,153900,24772961,1771,1771,1771,1771,0
20230601,153800,24772961,1771,1771,1771,1771,0
20230601,153700,24772961,1771,1771,1771,1771,0
20230601,153600,24772961,1771,1771,1771,1771,0
20230601,153500,24772961,1771,1771,1771,1771,0
20230601,153400,24772961,1771,1771,1771,1771,0
20230601,153300,24772961,1771,1771,1771,1771,0
20230601,153200,24772961,1771,1771,1771,1771,0
20230601,153100,24772961,1771,1771,1771,1771,0
20230601,153000,24772961,1771,1771,1771,1771,160
20230601,152900,24489601,1771,1771,1771,1771,0
20230601,152800,24489601,1771,1771,1771,1771,0
20230601,152700,24489601,1771,1771,1771,1771,0
20230601,152600,24489601,1771,1771,1771,1771,0
20230601,152500,24489601,1771,1771,1771,1771,0
20230601,152400,24489601,1771,1771,1771,1771,0
20230601,152300,24489601,1771,1771,1771,1771,0
20230601,152200,24489601,1771,1771,1771,1771,0
20230601,152100,24489601,1771,1771,1771,1771,0
20230601,152000,24489601,1771,1771,1771,1771,0
20230601,151900,24489601,1771,1771,1771,1771,0
20230601,151800,24489601,1771,1771,1771,1771,0
20230601,151700,24489601,1771,1771,1771,1771,0
20230601,151600,24489601,1771,1771,1771,1771,0
20230601,151500,24489601,1771,1771,1771,1771,0
20230601,151400,24489601,1771,1771,1771,1771,0
20230601,151300,24489601,1771,1771,1771,1771,2
20230601,151200,24486059,1770,1770,1770,1770,0
20230601,151100,24486059,1770,1770,1770,1770,0
20230601,151000,24486059,1770,1770,1770,1770,4
20230601,150900,24478979,1770,1770,1770,1770,0
20230601,150800,24478979,1770,1770,1770,1770,0
20230601,150700,24478979,1770,1770,1770,1770,0
20230601,150600,24478979,1770,1770,1770,1770,57
20230601,150500,24378089,1770,1770,1770,1770,0
20230601,150400,24378089,1770,1770,1770,1770,0
20230601,150300,24378089,1770,1770,1770,1770,0
20230601,150200,24378089,1770,1770,1770,1770,0
20230601,150100,24378089,1770,1770,1770,1770,0
20230601,150000,24378089,1770,1770,1770,1770,0
20230601,145900,24378089,1770,1770,1770,1770,0
20230601,145800,24378089,1770,1770,1770,1770,0
20230601,145700,24378089,1770,1770,1770,1770,0
20230601,145600,24378089,1770,1770,1770,1770,0
20230601,145500,24378089,1770,1770,1770,1770,0
20230601,145400,24378089,1770,1770,1770,1770,0
20230601,145300,24378089,1770,1770,1770,1770,0
20230601,145200,24378089,1770,1770,1770,1770,42
20230601,145100,24303749,1770,1770,1770,1770,0
20230601,145000,24303749,1770,1770,1770,1770,311
20230601,144900,23753279,1764,1764,1764,1764,0
20230601,144800,23753279,1764,1764,1764,1764,0
20230601,144700,23753279,1764,1764,1764,1764,0
20230601,144600,23753279,1764,1764,1764,1764,0
20230601,144500,23753279,1764,1766,1766,1764,2
20230601,144400,23749749,1764,1764,1764,1764,0
20230601,144300,23749749,1764,1764,1764,1764,0
20230601,144200,23749749,1764,1764,1764,1764,0
20230601,144100,23749749,1764,1764,1764,1764,0
20230601,144000,23749749,1764,1764,1764,1764,0
20230601,143900,23749749,1764,1764,1764,1764,0
20230601,143800,23749749,1764,1764,1764,1764,0
20230601,143700,23749749,1764,1764,1764,1764,0
20230601,143600,23749749,1764,1764,1764,1764,0
20230601,143500,23749749,1764,1764,1764,1764,0
20230601,143400,23749749,1764,1764,1764,1764,0
20230601,143300,23749749,1764,1765,1765,1764,71
20230601,143200,23624504,1764,1764,1764,1764,0
20230601,143100,23624504,1764,1764,1764,1764,0
20230601,143000,23624504,1764,1764,1764,1764,0
20230601,142900,23624504,1764,1764,1764,1764,0
20230601,142800,23624504,1764,1764,1764,1764,0
20230601,142700,23624504,1764,1764,1764,1764,0
20230601,142600,23624504,1764,1764,1764,1764,0
20230601,142500,23624504,1764,1764,1764,1764,50
20230601,142400,23536304,1764,1764,1764,1764,0
20230601,142300,23536304,1764,1764,1764,1764,0
20230601,142200,23536304,1764,1764,1764,1764,0
20230601,142100,23536304,1764,1764,1764,1764,0
20230601,142000,23536304,1764,1764,1764,1764,6
20230601,141900,23525720,1764,1764,1764,1764,0
20230601,141800,23525720,1764,1764,1764,1764,2
20230601,141700,23522192,1764,1764,1764,1764,2
20230601,141600,23518664,1764,1764,1764,1764,2
20230601,141500,23515136,1764,1764,1764,1764,2
20230601,141400,23511608,1764,1764,1764,1764,2
20230601,141300,23508080,1764,1764,1764,1764,2
20230601,141200,23504552,1764,1764,1764,1764,3
20230601,141100,23499260,1764,1764,1764,1764,2
20230601,141000,23495732,1764,1764,1764,1764,2
20230601,140900,23492204,1764,1764,1764,1764,2
20230601,140800,23488676,1764,1765,1765,1764,2
20230601,140700,23485147,1764,1764,1764,1764,2
20230601,140600,23481619,1770,1764,1770,1764,3
20230601,140500,23476321,1769,1764,1769,1764,13
20230601,140400,23453351,1764,1764,1764,1764,2
20230601,140300,23449823,1764,1764,1764,1764,2
20230601,140200,23446295,1764,1764,1764,1764,2
20230601,140100,23442767,1764,1764,1764,1764,2
20230601,140000,23439239,1764,1764,1764,1764,2
20230601,135900,23435711,1764,1764,1764,1764,2
20230601,135800,23432183,1764,1764,1764,1764,3
20230601,135700,23426891,1764,1764,1764,1764,2
20230601,135600,23423363,1764,1764,1764,1764,236
20230601,135500,23007059,1764,1764,1764,1764,2
20230601,135400,23003531,1764,1764,1764,1764,2
20230601,135300,23000003,1764,1764,1764,1764,2
20230601,135200,22996475,1764,1764,1764,1764,2
20230601,135100,22992947,1764,1765,1765,1764,301
20230601,135000,22461929,1765,1765,1765,1765,3
20230601,134900,22456634,1765,1765,1765,1765,2
20230601,134800,22453104,1765,1765,1765,1765,2
20230601,134700,22449574,1765,1765,1765,1765,2
20230601,134600,22446044,1765,1765,1765,1765,2
20230601,134500,22442514,1765,1765,1765,1765,2
20230601,134400,22438984,1765,1765,1765,1765,2
20230601,134300,22435454,1765,1765,1765,1765,3
20230601,134200,22430159,1765,1765,1765,1765,2
20230601,134100,22426629,1765,1765,1765,1765,493
20230601,134000,21556484,1764,1764,1764,1764,2
20230601,133900,21552956,1764,1764,1764,1764,2
20230601,133800,21549428,1764,1764,1764,1764,2
20230601,133700,21545900,1764,1764,1764,1764,2
20230601,133600,21542372,1765,1764,1765,1764,3
20230601,133500,21537079,1764,1764,1764,1764,730
20230601,133400,20249359,1764,1764,1764,1764,2
20230601,133300,20245831,1764,1764,1764,1764,2
20230601,133200,20242303,1764,1764,1764,1764,2
20230601,133100,20238775,1765,1764,1765,1764,502
20230601,133000,19353207,1764,1764,1764,1764,2
20230601,132900,19349679,1764,1764,1764,1764,2
20230601,132800,19346151,1764,1764,1764,1764,3
20230601,132700,19340859,1764,1764,1764,1764,98
20230601,132600,19167987,1764,1764,1764,1764,2
20230601,132500,19164459,1764,1764,1764,1764,2
20230601,132400,19160931,1764,1764,1764,1764,2
20230601,132300,19157403,1764,1764,1764,1764,2
20230601,132200,19153875,1764,1764,1764,1764,2
20230601,132100,19150347,1764,1764,1764,1764,2
20230601,132000,19146819,1764,1764,1764,1764,3
20230601,131900,19141527,1764,1764,1764,1764,2
20230601,131800,19137999,1764,1764,1764,1764,2
20230601,131700,19134471,1764,1764,1764,1764,2
20230601,131600,19130943,1764,1764,1764,1764,2
20230601,131500,19127415,1764,1764,1764,1764,2
20230601,131400,19123887,1764,1764,1764,1764,2
20230601,131300,19120359,1764,1764,1764,1764,3
20230601,131200,19115067,1764,1765,1765,1764,1458
20230601,131100,16541699,1764,1765,1765,1764,462
20230601,131000,15726271,1764,1764,1764,1764,2
20230601,130900,15722743,1764,1764,1764,1764,2
20230601,130800,15719215,1764,1764,1764,1764,2
20230601,130700,15715687,1764,1764,1764,1764,2
20230601,130600,15712159,1764,1764,1764,1764,2
20230601,130500,15708631,1764,1764,1764,1764,3
20230601,130400,15703339,1764,1764,1764,1764,2
20230601,130300,15699811,1764,1764,1764,1764,302
20230601,130200,15167083,1764,1764,1764,1764,2
20230601,130100,15163555,1764,1764,1764,1764,61
20230601,130000,15055951,1764,1764,1764,1764,22
20230601,125900,15017143,1764,1764,1764,1764,19
20230601,125800,14983627,1764,1764,1764,1764,3
20230601,125700,14978335,1764,1764,1764,1764,2
20230601,125600,14974807,1764,1764,1764,1764,2
20230601,125500,14971279,1764,1764,1764,1764,2
20230601,125400,14967751,1764,1764,1764,1764,2
20230601,125300,14964223,1764,1764,1764,1764,2
20230601,125200,14960695,1764,1764,1764,1764,2
20230601,125100,14957167,1764,1764,1764,1764,2
20230601,125000,14953639,1764,1764,1764,1764,3
20230601,124900,14948347,1764,1764,1764,1764,2
20230601,124800,14944819,1764,1764,1764,1764,2
20230601,124700,14941291,1765,1765,1765,1765,557
20230601,124600,13958186,1765,1765,1765,1765,2
20230601,124500,13954656,1765,1765,1765,1765,2
20230601,124400,13951126,1765,1765,1765,1765,2
20230601,124300,13947596,1765,1765,1765,1765,5
20230601,124200,13938771,1764,1764,1764,1764,2
20230601,124100,13935243,1764,1764,1764,1764,2
20230601,124000,13931715,1764,1764,1764,1764,2
20230601,123900,13928187,1764,1764,1764,1764,2
20230601,123800,13924659,1764,1764,1764,1764,2
20230601,123700,13921131,1764,1764,1764,1764,2
20230601,123600,13917603,1764,1764,1764,1764,3
20230601,123500,13912311,1764,1764,1764,1764,2
20230601,123400,13908783,1764,1764,1764,1764,516
20230601,123300,12998559,1763,1763,1763,1763,2
20230601,123200,12995033,1763,1763,1763,1763,2
20230601,123100,12991507,1763,1763,1763,1763,9
20230601,123000,12975640,1763,1764,1764,1763,209
20230601,122900,12606973,1763,1763,1763,1763,2
20230601,122800,12603447,1763,1763,1763,1763,3
20230601,122700,12598158,1763,1763,1763,1763,2
20230601,122600,12594632,1763,1763,1763,1763,2
20230601,122500,12591106,1761,1761,1761,1761,2
20230601,122400,12587584,1761,1761,1761,1761,2
20230601,122300,12584062,1761,1761,1761,1761,12
20230601,122200,12562930,1761,1761,1761,1761,2
20230601,122100,12559408,1761,1761,1761,1761,3
20230601,122000,12554125,1761,1761,1761,1761,2
20230601,121900,12550603,1761,1761,1761,1761,2
20230601,121800,12547081,1761,1761,1761,1761,3
20230601,121700,12541798,1761,1761,1761,1761,2
20230601,121600,12538276,1761,1761,1761,1761,6
20230601,121500,12527710,1761,1761,1761,1761,2
20230601,121400,12524188,1765,1765,1765,1765,105
20230601,121300,12338863,1765,1761,1765,1761,467
20230601,121200,11514859,1751,1749,1751,1749,258
20230601,121100,11063126,1749,1749,1749,1749,3
20230601,121000,11057879,1748,1748,1748,1748,2
20230601,120900,11054383,1748,1748,1748,1748,2
20230601,120800,11050887,1748,1748,1748,1748,2
20230601,120700,11047391,1748,1748,1748,1748,2
20230601,120600,11043895,1748,1748,1748,1748,3
20230601,120500,11038651,1748,1748,1748,1748,2
20230601,120400,11035155,1748,1748,1748,1748,2
20230601,120300,11031659,1748,1748,1748,1748,1002
20230601,120200,9280163,1748,1748,1748,1748,2
20230601,120100,9276667,1748,1748,1748,1748,2
20230601,120000,9273171,1748,1748,1748,1748,2
20230601,115900,9269675,1748,1748,1748,1748,137
20230601,115800,9030199,1738,1738,1738,1738,3
20230601,115700,9024985,1738,1738,1738,1738,2
20230601,115600,9021509,1738,1738,1738,1738,2
20230601,115500,9018033,1735,1735,1735,1735,2
20230601,115400,9014563,1735,1735,1735,1735,2
20230601,115300,9011093,1735,1735,1735,1735,2
20230601,115200,9007623,1735,1735,1735,1735,2
20230601,115100,9004153,1735,1735,1735,1735,3
20230601,115000,8998948,1735,1735,1735,1735,15
20230601,114900,8972923,1735,1735,1735,1735,2
20230601,114800,8969453,1735,1735,1735,1735,2
20230601,114700,8965983,1735,1735,1735,1735,2
20230601,114600,8962513,1735,1735,1735,1735,2
20230601,114500,8959043,1735,1735,1735,1735,2
20230601,114400,8955573,1735,1735,1735,1735,2
20230601,114300,8952103,1735,1735,1735,1735,3
20230601,114200,8946898,1735,1735,1735,1735,2
20230601,114100,8943428,1735,1735,1735,1735,2
20230601,114000,8939958,1735,1735,1735,1735,2
20230601,113900,8936488,1735,1735,1735,1735,2
20230601,113800,8933018,1736,1736,1736,1736,2
20230601,113700,8929546,1735,1748,1748,1735,102
20230601,113600,8751276,1735,1735,1735,1735,3
20230601,113500,8746071,1735,1735,1735,1735,2
20230601,113400,8742601,1734,1734,1734,1734,2
20230601,113300,8739133,1734,1734,1734,1734,2
20230601,113200,8735665,1734,1734,1734,1734,2
20230601,113100,8732197,1734,1734,1734,1734,2
20230601,113000,8728729,1734,1734,1734,1734,2
20230601,112900,8725261,1734,1734,1734,1734,3
20230601,112800,8720059,1734,1734,1734,1734,2
20230601,112700,8716591,1734,1734,1734,1734,2
20230601,112600,8713123,1734,1734,1734,1734,2
20230601,112500,8709655,1734,1734,1734,1734,2
20230601,112400,8706187,1734,1734,1734,1734,2
20230601,112300,8702719,1734,1734,1734,1734,2
20230601,112200,8699251,1734,1734,1734,1734,2
20230601,112100,8695783,1734,1734,1734,1734,3
20230601,112000,8690581,1734,1734,1734,1734,2
20230601,111900,8687113,1734,1734,1734,1734,2
20230601,111800,8683645,1734,1734,1734,1734,2
20230601,111700,8680177,1734,1734,1734,1734,2
20230601,111600,8676709,1733,1733,1733,1733,2
20230601,111500,8673243,1733,1733,1733,1733,906
20230601,111400,7103145,1733,1733,1733,1733,14
20230601,111300,7078883,1733,1733,1733,1733,2
20230601,111200,7075417,1733,1733,1733,1733,2
20230601,111100,7071951,1733,1733,1733,1733,2
20230601,111000,7068485,1733,1733,1733,1733,2
20230601,110900,7065019,1733,1733,1733,1733,2
20230601,110800,7061553,1733,1733,1733,1733,2
20230601,110700,7058087,1733,1733,1733,1733,2
20230601,110600,7054621,1733,1733,1733,1733,3
20230601,110500,7049422,1733,1733,1733,1733,2
20230601,110400,7045956,1733,1733,1733,1733,2
20230601,110300,7042490,1733,1733,1733,1733,2
20230601,110200,7039024,1733,1733,1733,1733,2
20230601,110100,7035558,1733,1733,1733,1733,2
20230601,110000,7032092,1733,1733,1733,1733,2
20230601,105900,7028626,1733,1733,1733,1733,3
20230601,105800,7023427,1733,1733,1733,1733,2
20230601,105700,7019961,1733,1733,1733,1733,2
20230601,105600,7016495,1733,1733,1733,1733,2
20230601,105500,7013029,1733,1733,1733,1733,2
20230601,105400,7009563,1733,1733,1733,1733,2
20230601,105300,7006097,1733,1733,1733,1733,2
20230601,105200,7002631,1733,1733,1733,1733,2
20230601,105100,6999165,1733,1733,1733,1733,3
20230601,105000,6993966,1733,1733,1733,1733,2
20230601,104900,6990500,1733,1733,1733,1733,2
20230601,104800,6987034,1733,1733,1733,1733,2
20230601,104700,6983568,1733,1733,1733,1733,2
20230601,104600,6980102,1733,1733,1733,1733,2
20230601,104500,6976636,1733,1733,1733,1733,2
20230601,104400,6973170,1733,1733,1733,1733,3
20230601,104300,6967971,1733,1733,1733,1733,2
20230601,104200,6964505,1733,1733,1733,1733,2
20230601,104100,6961039,1733,1733,1733,1733,2
20230601,104000,6957573,1733,1733,1733,1733,2
20230601,103900,6954107,1733,1733,1733,1733,2
20230601,103800,6950641,1733,1733,1733,1733,2
20230601,103700,6947175,1733,1733,1733,1733,2
20230601,103600,6943709,1733,1733,1733,1733,3
20230601,103500,6938510,1733,1733,1733,1733,2
20230601,103400,6935044,1733,1733,1733,1733,2
20230601,103300,6931578,1733,1733,1733,1733,2
20230601,103200,6928112,1733,1733,1733,1733,2
20230601,103100,6924646,1733,1733,1733,1733,13
20230601,103000,6902117,1733,1733,1733,1733,2
20230601,102900,6898651,1733,1733,1733,1733,3
20230601,102800,6893452,1733,1733,1733,1733,2
20230601,102700,6889986,1733,1733,1733,1733,2
20230601,102600,6886520,1733,1733,1733,1733,2
20230601,102500,6883054,1733,1733,1733,1733,2
20230601,102400,6879588,1733,1733,1733,1733,2
20230601,102300,6876122,1733,1733,1733,1733,2
20230601,102200,6872656,1733,1733,1733,1733,2
20230601,102100,6869190,1733,1733,1733,1733,3
20230601,102000,6863991,1733,1733,1733,1733,2
20230601,101900,6860525,1733,1733,1733,1733,2
20230601,101800,6857059,1733,1733,1733,1733,2
20230601,101700,6853593,1733,1733,1733,1733,2
20230601,101600,6850127,1733,1733,1733,1733,2
20230601,101500,6846661,1733,1733,1733,1733,2
20230601,101400,6843195,1733,1733,1733,1733,3
20230601,101300,6837996,1733,1733,1733,1733,17
20230601,101200,6808535,1733,1733,1733,1733,2
20230601,101100,6805069,1733,1733,1733,1733,2
20230601,101000,6801603,1733,1734,1734,1733,3
20230601,100900,6796403,1733,1733,1733,1733,2
20230601,100800,6792937,1733,1733,1733,1733,2
20230601,100700,6789471,1733,1733,1733,1733,3
20230601,100600,6784272,1733,1733,1733,1733,2
20230601,100500,6780806,1733,1733,1733,1733,2
20230601,100400,6777340,1748,1748,1748,1733,4
20230601,100300,6770378,1733,1733,1733,1733,2
20230601,100200,6766912,1733,1733,1733,1733,2
20230601,100100,6763446,1733,1733,1733,1733,2
20230601,100000,6759980,1733,1733,1733,1733,2
20230601,095900,6756514,1733,1733,1733,1733,3
20230601,095800,6751315,1733,1733,1733,1733,2
20230601,095700,6747849,1733,1733,1733,1733,2
20230601,095600,6744383,1733,1733,1733,1733,2
20230601,095500,6740917,1733,1733,1733,1733,2
20230601,095400,6737451,1733,1733,1733,1733,2
20230601,095300,6733985,1733,1733,1733,1733,2
20230601,095200,6730519,1733,1733,1733,1733,3
20230601,095100,6725320,1733,1733,1733,1733,2
20230601,095000,6721854,1733,1733,1733,1733,2
20230601,094900,6718388,1733,1733,1733,1733,2
20230601,094800,6714922,1733,1733,1733,1733,2
20230601,094700,6711456,1733,1732,1733,1732,71
20230601,094600,6588415,1733,1733,1733,1733,33
20230601,094500,6531226,1734,1734,1734,1734,2
20230601,094400,6527758,1734,1734,1734,1734,3
20230601,094300,6522556,1734,1734,1734,1734,2
20230601,094200,6519088,1734,1734,1734,1734,2
20230601,094100,6515620,1733,1734,1734,1733,2
20230601,094000,6512153,1733,1735,1735,1733,32
20230601,093900,6456636,1733,1733,1733,1733,2
20230601,093800,6453170,1733,1733,1733,1733,2
20230601,093700,6449704,1733,1733,1733,1733,3
20230601,093600,6444505,1733,1733,1733,1733,2
20230601,093500,6441039,1733,1733,1733,1733,2
20230601,093400,6437573,1733,1733,1733,1733,2
20230601,093300,6434107,1733,1733,1733,1733,2
20230601,093200,6430641,1733,1733,1733,1733,2
20230601,093100,6427175,1733,1733,1733,1733,2
20230601,093000,6423709,1733,1733,1733,1733,2
20230601,092900,6420243,1733,1733,1733,1733,3
20230601,092800,6415044,1733,1733,1733,1733,2
20230601,092700,6411578,1733,1733,1733,1733,2
20230601,092600,6408112,1733,1733,1733,1733,2
20230601,092500,6404646,1733,1733,1733,1733,2
20230601,092400,6401180,1733,1733,1733,1733,2
20230601,092300,6397714,1733,1733,1733,1733,2
20230601,092200,6394248,1733,1733,1733,1733,3
20230601,092100,6389049,1733,1733,1733,1733,2
20230601,092000,6385583,1733,1747,1749,1733,4
20230601,091900,6378621,1747,1732,1747,1732,3
20230601,091800,6373410,1732,1732,1732,1732,2
20230601,091700,6369946,1732,1732,1732,1732,2
20230601,091600,6366482,1732,1732,1732,1732,2
20230601,091500,6363018,1732,1732,1732,1732,2
20230601,091400,6359554,1732,1732,1732,1732,3
20230601,091300,6354358,1733,1733,1733,1733,2
20230601,091200,6350892,1733,1733,1733,1733,2
20230601,091100,6347426,1732,1732,1732,1732,2
20230601,091000,6343962,1732,1732,1732,1732,2
20230601,090900,6340498,1732,1732,1732,1732,2
20230601,090800,6337034,1733,1730,1733,1730,434
20230601,090700,5586170,1730,1730,1730,1730,0
20230601,090600,5586170,1730,1730,1730,1730,0
20230601,090500,5586170,1730,1730,1730,1730,0
20230601,090400,5586170,1730,1730,1730,1730,0
20230601,090300,5586170,1730,1730,1730,1730,0
20230601,090200,5586170,1730,1730,1730,1730,0
20230601,090100,5586170,1730,1730,1730,1730,0
20230601,090000,5586170,1730,1730,1730,1730,3229