KissMeData/084440/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,212400,71536418,1486,1486,1486,1486,3543
20230602,212300,71536418,1486,1486,1486,1486,0
20230602,212200,71536418,1486,1486,1486,1486,0
20230602,212100,71536418,1486,1486,1486,1486,0
20230602,212000,71536418,1486,1486,1486,1486,0
20230602,211900,71536418,1486,1486,1486,1486,0
20230602,211800,71536418,1486,1486,1486,1486,0
20230602,211700,71536418,1486,1486,1486,1486,0
20230602,211600,71536418,1486,1486,1486,1486,0
20230602,211500,71536418,1486,1486,1486,1486,0
20230602,211400,71536418,1486,1486,1486,1486,0
20230602,211300,71536418,1486,1486,1486,1486,0
20230602,211200,71536418,1486,1486,1486,1486,0
20230602,211100,71536418,1486,1486,1486,1486,0
20230602,211000,71536418,1486,1486,1486,1486,0
20230602,210900,71536418,1486,1486,1486,1486,0
20230602,210800,71536418,1486,1486,1486,1486,0
20230602,210700,71536418,1486,1486,1486,1486,0
20230602,210600,71536418,1486,1486,1486,1486,0
20230602,210500,71536418,1486,1486,1486,1486,0
20230602,210400,71536418,1486,1486,1486,1486,0
20230602,210300,71536418,1486,1486,1486,1486,0
20230602,210200,71536418,1486,1486,1486,1486,0
20230602,210100,71536418,1486,1486,1486,1486,0
20230602,210000,71536418,1486,1486,1486,1486,0
20230602,205900,71536418,1486,1486,1486,1486,0
20230602,205800,71536418,1486,1486,1486,1486,0
20230602,205700,71536418,1486,1486,1486,1486,0
20230602,205600,71536418,1486,1486,1486,1486,0
20230602,205500,71536418,1486,1486,1486,1486,0
20230602,205400,71536418,1486,1486,1486,1486,3543
20230602,205300,71536418,1486,1486,1486,1486,0
20230602,205200,71536418,1486,1486,1486,1486,0
20230602,205100,71536418,1486,1486,1486,1486,0
20230602,205000,71536418,1486,1486,1486,1486,0
20230602,204900,71536418,1486,1486,1486,1486,0
20230602,204800,71536418,1486,1486,1486,1486,0
20230602,204700,71536418,1486,1486,1486,1486,0
20230602,204600,71536418,1486,1486,1486,1486,0
20230602,204500,71536418,1486,1486,1486,1486,0
20230602,204400,71536418,1486,1486,1486,1486,0
20230602,204300,71536418,1486,1486,1486,1486,0
20230602,204200,71536418,1486,1486,1486,1486,0
20230602,204100,71536418,1486,1486,1486,1486,0
20230602,204000,71536418,1486,1486,1486,1486,0
20230602,203900,71536418,1486,1486,1486,1486,0
20230602,203800,71536418,1486,1486,1486,1486,0
20230602,203700,71536418,1486,1486,1486,1486,0
20230602,203600,71536418,1486,1486,1486,1486,0
20230602,203500,71536418,1486,1486,1486,1486,0
20230602,203400,71536418,1486,1486,1486,1486,0
20230602,203300,71536418,1486,1486,1486,1486,0
20230602,203200,71536418,1486,1486,1486,1486,0
20230602,203100,71536418,1486,1486,1486,1486,0
20230602,203000,71536418,1486,1486,1486,1486,0
20230602,202900,71536418,1486,1486,1486,1486,0
20230602,202800,71536418,1486,1486,1486,1486,0
20230602,202700,71536418,1486,1486,1486,1486,0
20230602,202600,71536418,1486,1486,1486,1486,0
20230602,202500,71536418,1486,1486,1486,1486,0
20230602,202400,71536418,1486,1486,1486,1486,3543
20230602,202300,71536418,1486,1486,1486,1486,0
20230602,202200,71536418,1486,1486,1486,1486,0
20230602,202100,71536418,1486,1486,1486,1486,0
20230602,202000,71536418,1486,1486,1486,1486,0
20230602,201900,71536418,1486,1486,1486,1486,0
20230602,201800,71536418,1486,1486,1486,1486,0
20230602,201700,71536418,1486,1486,1486,1486,0
20230602,201600,71536418,1486,1486,1486,1486,0
20230602,201500,71536418,1486,1486,1486,1486,0
20230602,201400,71536418,1486,1486,1486,1486,0
20230602,201300,71536418,1486,1486,1486,1486,0
20230602,201200,71536418,1486,1486,1486,1486,0
20230602,201100,71536418,1486,1486,1486,1486,0
20230602,201000,71536418,1486,1486,1486,1486,0
20230602,200900,71536418,1486,1486,1486,1486,0
20230602,200800,71536418,1486,1486,1486,1486,0
20230602,200700,71536418,1486,1486,1486,1486,0
20230602,200600,71536418,1486,1486,1486,1486,0
20230602,200500,71536418,1486,1486,1486,1486,0
20230602,200400,71536418,1486,1486,1486,1486,0
20230602,200300,71536418,1486,1486,1486,1486,0
20230602,200200,71536418,1486,1486,1486,1486,0
20230602,200100,71536418,1486,1486,1486,1486,0
20230602,200000,71536418,1486,1486,1486,1486,0
20230602,195900,71536418,1486,1486,1486,1486,0
20230602,195800,71536418,1486,1486,1486,1486,0
20230602,195700,71536418,1486,1486,1486,1486,0
20230602,195600,71536418,1486,1486,1486,1486,0
20230602,195500,71536418,1486,1486,1486,1486,0
20230602,195400,71536418,1486,1486,1486,1486,3543
20230602,195300,71536418,1486,1486,1486,1486,0
20230602,195200,71536418,1486,1486,1486,1486,0
20230602,195100,71536418,1486,1486,1486,1486,0
20230602,195000,71536418,1486,1486,1486,1486,0
20230602,194900,71536418,1486,1486,1486,1486,0
20230602,194800,71536418,1486,1486,1486,1486,0
20230602,194700,71536418,1486,1486,1486,1486,0
20230602,194600,71536418,1486,1486,1486,1486,0
20230602,194500,71536418,1486,1486,1486,1486,0
20230602,194400,71536418,1486,1486,1486,1486,0
20230602,194300,71536418,1486,1486,1486,1486,0
20230602,194200,71536418,1486,1486,1486,1486,0
20230602,194100,71536418,1486,1486,1486,1486,0
20230602,194000,71536418,1486,1486,1486,1486,0
20230602,193900,71536418,1486,1486,1486,1486,0
20230602,193800,71536418,1486,1486,1486,1486,0
20230602,193700,71536418,1486,1486,1486,1486,0
20230602,193600,71536418,1486,1486,1486,1486,0
20230602,193500,71536418,1486,1486,1486,1486,0
20230602,193400,71536418,1486,1486,1486,1486,0
20230602,193300,71536418,1486,1486,1486,1486,0
20230602,193200,71536418,1486,1486,1486,1486,0
20230602,193100,71536418,1486,1486,1486,1486,0
20230602,193000,71536418,1486,1486,1486,1486,0
20230602,192900,71536418,1486,1486,1486,1486,0
20230602,192800,71536418,1486,1486,1486,1486,0
20230602,192700,71536418,1486,1486,1486,1486,0
20230602,192600,71536418,1486,1486,1486,1486,0
20230602,192500,71536418,1486,1486,1486,1486,0
20230602,192400,71536418,1486,1486,1486,1486,3543
20230602,192300,71536418,1486,1486,1486,1486,0
20230602,192200,71536418,1486,1486,1486,1486,0
20230602,192100,71536418,1486,1486,1486,1486,0
20230602,192000,71536418,1486,1486,1486,1486,0
20230602,191900,71536418,1486,1486,1486,1486,0
20230602,191800,71536418,1486,1486,1486,1486,0
20230602,191700,71536418,1486,1486,1486,1486,0
20230602,191600,71536418,1486,1486,1486,1486,0
20230602,191500,71536418,1486,1486,1486,1486,0
20230602,191400,71536418,1486,1486,1486,1486,0
20230602,191300,71536418,1486,1486,1486,1486,0
20230602,191200,71536418,1486,1486,1486,1486,0
20230602,191100,71536418,1486,1486,1486,1486,0
20230602,191000,71536418,1486,1486,1486,1486,0
20230602,190900,71536418,1486,1486,1486,1486,0
20230602,190800,71536418,1486,1486,1486,1486,0
20230602,190700,71536418,1486,1486,1486,1486,0
20230602,190600,71536418,1486,1486,1486,1486,0
20230602,190500,71536418,1486,1486,1486,1486,0
20230602,190400,71536418,1486,1486,1486,1486,0
20230602,190300,71536418,1486,1486,1486,1486,0
20230602,190200,71536418,1486,1486,1486,1486,0
20230602,190100,71536418,1486,1486,1486,1486,0
20230602,190000,71536418,1486,1486,1486,1486,0
20230602,185900,71536418,1486,1486,1486,1486,0
20230602,185800,71536418,1486,1486,1486,1486,0
20230602,185700,71536418,1486,1486,1486,1486,0
20230602,185600,71536418,1486,1486,1486,1486,0
20230602,185500,71536418,1486,1486,1486,1486,0
20230602,185400,71536418,1486,1486,1486,1486,3543
20230602,185300,71536418,1486,1486,1486,1486,0
20230602,185200,71536418,1486,1486,1486,1486,0
20230602,185100,71536418,1486,1486,1486,1486,0
20230602,185000,71536418,1486,1486,1486,1486,0
20230602,184900,71536418,1486,1486,1486,1486,0
20230602,184800,71536418,1486,1486,1486,1486,0
20230602,184700,71536418,1486,1486,1486,1486,0
20230602,184600,71536418,1486,1486,1486,1486,0
20230602,184500,71536418,1486,1486,1486,1486,0
20230602,184400,71536418,1486,1486,1486,1486,0
20230602,184300,71536418,1486,1486,1486,1486,0
20230602,184200,71536418,1486,1486,1486,1486,0
20230602,184100,71536418,1486,1486,1486,1486,0
20230602,184000,71536418,1486,1486,1486,1486,0
20230602,183900,71536418,1486,1486,1486,1486,0
20230602,183800,71536418,1486,1486,1486,1486,0
20230602,183700,71536418,1486,1486,1486,1486,0
20230602,183600,71536418,1486,1486,1486,1486,0
20230602,183500,71536418,1486,1486,1486,1486,0
20230602,183400,71536418,1486,1486,1486,1486,0
20230602,183300,71536418,1486,1486,1486,1486,0
20230602,183200,71536418,1486,1486,1486,1486,0
20230602,183100,71536418,1486,1486,1486,1486,0
20230602,183000,71536418,1486,1486,1486,1486,0
20230602,182900,71536418,1486,1486,1486,1486,0
20230602,182800,71536418,1486,1486,1486,1486,0
20230602,182700,71536418,1486,1486,1486,1486,0
20230602,182600,71536418,1486,1486,1486,1486,0
20230602,182500,71536418,1486,1486,1486,1486,0
20230602,182400,71536418,1486,1486,1486,1486,3543
20230602,182300,71536418,1486,1486,1486,1486,0
20230602,182200,71536418,1486,1486,1486,1486,0
20230602,182100,71536418,1486,1486,1486,1486,0
20230602,182000,71536418,1486,1486,1486,1486,0
20230602,181900,71536418,1486,1486,1486,1486,0
20230602,181800,71536418,1486,1486,1486,1486,0
20230602,181700,71536418,1486,1486,1486,1486,0
20230602,181600,71536418,1486,1486,1486,1486,0
20230602,181500,71536418,1486,1486,1486,1486,0
20230602,181400,71536418,1486,1486,1486,1486,0
20230602,181300,71536418,1486,1486,1486,1486,0
20230602,181200,71536418,1486,1486,1486,1486,0
20230602,181100,71536418,1486,1486,1486,1486,0
20230602,181000,71536418,1486,1486,1486,1486,0
20230602,180900,71536418,1486,1486,1486,1486,0
20230602,180800,71536418,1486,1486,1486,1486,0
20230602,180700,71536418,1486,1486,1486,1486,0
20230602,180600,71536418,1486,1486,1486,1486,0
20230602,180500,71536418,1486,1486,1486,1486,0
20230602,180400,71536418,1486,1486,1486,1486,0
20230602,180300,71536418,1486,1486,1486,1486,0
20230602,180200,71536418,1486,1486,1486,1486,0
20230602,180100,71536418,1486,1486,1486,1486,0
20230602,180000,71536418,1486,1486,1486,1486,0
20230602,175900,71536418,1486,1486,1486,1486,0
20230602,175800,71536418,1486,1486,1486,1486,0
20230602,175700,71536418,1486,1486,1486,1486,0
20230602,175600,71536418,1486,1486,1486,1486,0
20230602,175500,71536418,1486,1486,1486,1486,0
20230602,175400,71536418,1486,1486,1486,1486,3543
20230602,175300,71536418,1486,1486,1486,1486,0
20230602,175200,71536418,1486,1486,1486,1486,0
20230602,175100,71536418,1486,1486,1486,1486,0
20230602,175000,71536418,1486,1486,1486,1486,0
20230602,174900,71536418,1486,1486,1486,1486,0
20230602,174800,71536418,1486,1486,1486,1486,0
20230602,174700,71536418,1486,1486,1486,1486,0
20230602,174600,71536418,1486,1486,1486,1486,0
20230602,174500,71536418,1486,1486,1486,1486,0
20230602,174400,71536418,1486,1486,1486,1486,0
20230602,174300,71536418,1486,1486,1486,1486,0
20230602,174200,71536418,1486,1486,1486,1486,0
20230602,174100,71536418,1486,1486,1486,1486,0
20230602,174000,71536418,1486,1486,1486,1486,0
20230602,173900,71536418,1486,1486,1486,1486,0
20230602,173800,71536418,1486,1486,1486,1486,0
20230602,173700,71536418,1486,1486,1486,1486,0
20230602,173600,71536418,1486,1486,1486,1486,0
20230602,173500,71536418,1486,1486,1486,1486,0
20230602,173400,71536418,1486,1486,1486,1486,0
20230602,173300,71536418,1486,1486,1486,1486,0
20230602,173200,71536418,1486,1486,1486,1486,0
20230602,173100,71536418,1486,1486,1486,1486,0
20230602,173000,71536418,1486,1486,1486,1486,0
20230602,172900,71536418,1486,1486,1486,1486,0
20230602,172800,71536418,1486,1486,1486,1486,0
20230602,172700,71536418,1486,1486,1486,1486,0
20230602,172600,71536418,1486,1486,1486,1486,0
20230602,172500,71536418,1486,1486,1486,1486,0
20230602,172400,71536418,1486,1486,1486,1486,3543
20230602,172300,71536418,1486,1486,1486,1486,0
20230602,172200,71536418,1486,1486,1486,1486,0
20230602,172100,71536418,1486,1486,1486,1486,0
20230602,172000,71536418,1486,1486,1486,1486,0
20230602,171900,71536418,1486,1486,1486,1486,0
20230602,171800,71536418,1486,1486,1486,1486,0
20230602,171700,71536418,1486,1486,1486,1486,0
20230602,171600,71536418,1486,1486,1486,1486,0
20230602,171500,71536418,1486,1486,1486,1486,0
20230602,171400,71536418,1486,1486,1486,1486,0
20230602,171300,71536418,1486,1486,1486,1486,0
20230602,171200,71536418,1486,1486,1486,1486,0
20230602,171100,71536418,1486,1486,1486,1486,0
20230602,171000,71536418,1486,1486,1486,1486,0
20230602,170900,71536418,1486,1486,1486,1486,0
20230602,170800,71536418,1486,1486,1486,1486,0
20230602,170700,71536418,1486,1486,1486,1486,0
20230602,170600,71536418,1486,1486,1486,1486,0
20230602,170500,71536418,1486,1486,1486,1486,0
20230602,170400,71536418,1486,1486,1486,1486,0
20230602,170300,71536418,1486,1486,1486,1486,0
20230602,170200,71536418,1486,1486,1486,1486,0
20230602,170100,71536418,1486,1486,1486,1486,0
20230602,170000,71536418,1486,1486,1486,1486,0
20230602,165900,71536418,1486,1486,1486,1486,0
20230602,165800,71536418,1486,1486,1486,1486,0
20230602,165700,71536418,1486,1486,1486,1486,0
20230602,165600,71536418,1486,1486,1486,1486,0
20230602,165500,71536418,1486,1486,1486,1486,0
20230602,165400,71536418,1486,1486,1486,1486,3543
20230602,165300,71536418,1486,1486,1486,1486,0
20230602,165200,71536418,1486,1486,1486,1486,0
20230602,165100,71536418,1486,1486,1486,1486,0
20230602,165000,71536418,1486,1486,1486,1486,0
20230602,164900,71536418,1486,1486,1486,1486,0
20230602,164800,71536418,1486,1486,1486,1486,0
20230602,164700,71536418,1486,1486,1486,1486,0
20230602,164600,71536418,1486,1486,1486,1486,0
20230602,164500,71536418,1486,1486,1486,1486,0
20230602,164400,71536418,1486,1486,1486,1486,0
20230602,164300,71536418,1486,1486,1486,1486,0
20230602,164200,71536418,1486,1486,1486,1486,0
20230602,164100,71536418,1486,1486,1486,1486,0
20230602,164000,71536418,1486,1486,1486,1486,0
20230602,163900,71536418,1486,1486,1486,1486,0
20230602,163800,71536418,1486,1486,1486,1486,0
20230602,163700,71536418,1486,1486,1486,1486,0
20230602,163600,71536418,1486,1486,1486,1486,0
20230602,163500,71536418,1486,1486,1486,1486,0
20230602,163400,71536418,1486,1486,1486,1486,0
20230602,163300,71536418,1486,1486,1486,1486,0
20230602,163200,71536418,1486,1486,1486,1486,0
20230602,163100,71536418,1486,1486,1486,1486,0
20230602,163000,71536418,1486,1486,1486,1486,0
20230602,162900,71536418,1486,1486,1486,1486,0
20230602,162800,71536418,1486,1486,1486,1486,0
20230602,162700,71536418,1486,1486,1486,1486,0
20230602,162600,71536418,1486,1486,1486,1486,0
20230602,162500,71536418,1486,1486,1486,1486,0
20230602,162400,71536418,1486,1486,1486,1486,3543
20230602,162300,71536418,1486,1486,1486,1486,0
20230602,162200,71536418,1486,1486,1486,1486,0
20230602,162100,71536418,1486,1486,1486,1486,0
20230602,162000,71536418,1486,1486,1486,1486,0
20230602,161900,71536418,1486,1486,1486,1486,0
20230602,161800,71536418,1486,1486,1486,1486,0
20230602,161700,71536418,1486,1486,1486,1486,0
20230602,161600,71536418,1486,1486,1486,1486,0
20230602,161500,71536418,1486,1486,1486,1486,0
20230602,161400,71536418,1486,1486,1486,1486,0
20230602,161300,71536418,1486,1486,1486,1486,0
20230602,161200,71536418,1486,1486,1486,1486,0
20230602,161100,71536418,1486,1486,1486,1486,0
20230602,161000,71536418,1486,1486,1486,1486,0
20230602,160900,71536418,1486,1486,1486,1486,0
20230602,160800,71536418,1486,1486,1486,1486,0
20230602,160700,71536418,1486,1486,1486,1486,0
20230602,160600,71536418,1486,1486,1486,1486,0
20230602,160500,71536418,1486,1486,1486,1486,0
20230602,160400,71536418,1486,1486,1486,1486,0
20230602,160300,71536418,1486,1486,1486,1486,0
20230602,160200,71536418,1486,1486,1486,1486,0
20230602,160100,71536418,1486,1486,1486,1486,0
20230602,160000,71536418,1486,1486,1486,1486,0
20230602,155900,71536418,1486,1486,1486,1486,0
20230602,155800,71536418,1486,1486,1486,1486,0
20230602,155700,71536418,1486,1486,1486,1486,0
20230602,155600,71536418,1486,1486,1486,1486,0
20230602,155500,71536418,1486,1486,1486,1486,0
20230602,155400,71536418,1486,1486,1486,1486,3543
20230602,155300,71536418,1486,1486,1486,1486,0
20230602,155200,71536418,1486,1486,1486,1486,0
20230602,155100,71536418,1486,1486,1486,1486,0
20230602,155000,71536418,1486,1486,1486,1486,0
20230602,154900,71536418,1486,1486,1486,1486,0
20230602,154800,71536418,1486,1486,1486,1486,0
20230602,154700,71536418,1486,1486,1486,1486,0
20230602,154600,71536418,1486,1486,1486,1486,0
20230602,154500,71536418,1486,1486,1486,1486,0
20230602,154400,71536418,1486,1486,1486,1486,0
20230602,154300,71536418,1486,1486,1486,1486,0
20230602,154200,71536418,1486,1486,1486,1486,0
20230602,154100,71536418,1486,1486,1486,1486,0
20230602,154000,71536418,1486,1486,1486,1486,0
20230602,153900,71536418,1486,1486,1486,1486,0
20230602,153800,71536418,1486,1486,1486,1486,0
20230602,153700,71536418,1486,1486,1486,1486,0
20230602,153600,71536418,1486,1486,1486,1486,0
20230602,153500,71536418,1486,1486,1486,1486,0
20230602,153400,71536418,1486,1486,1486,1486,0
20230602,153300,71536418,1486,1486,1486,1486,0
20230602,153200,71536418,1486,1486,1486,1486,0
20230602,153100,71536418,1486,1486,1486,1486,0
20230602,153000,71536418,1486,1486,1486,1486,3543
20230602,152900,66271520,1486,1486,1486,1486,0
20230602,152800,66271520,1486,1486,1486,1486,0
20230602,152700,66271520,1486,1486,1486,1486,0
20230602,152600,66271520,1486,1486,1486,1486,0
20230602,152500,66271520,1486,1486,1486,1486,0
20230602,152400,66271520,1486,1486,1486,1486,0
20230602,152300,66271520,1486,1486,1486,1486,0
20230602,152200,66271520,1486,1486,1486,1486,0
20230602,152100,66271520,1486,1486,1486,1486,0
20230602,152000,66271520,1486,1486,1486,1486,0
20230602,151900,66271520,1486,1486,1486,1486,0
20230602,151800,66271520,1486,1486,1486,1486,0
20230602,151700,66271520,1486,1486,1486,1486,534
20230602,151600,65477996,1485,1485,1485,1485,0
20230602,151500,65477996,1485,1485,1485,1485,1519
20230602,151400,63222281,1482,1482,1482,1482,473
20230602,151300,62521295,1482,1482,1482,1482,1
20230602,151200,62519813,1482,1482,1482,1482,0
20230602,151100,62519813,1482,1482,1482,1482,8
20230602,151000,62507957,1482,1482,1482,1482,0
20230602,150900,62507957,1482,1482,1482,1482,2518
20230602,150800,58776281,1485,1485,1485,1485,5
20230602,150700,58768856,1486,1486,1486,1486,0
20230602,150600,58768856,1486,1486,1486,1486,6
20230602,150500,58759940,1486,1486,1486,1486,37
20230602,150400,58704958,1482,1482,1482,1482,77
20230602,150300,58590844,1482,1482,1482,1482,8
20230602,150200,58578988,1482,1482,1482,1482,0
20230602,150100,58578988,1482,1481,1482,1481,3534
20230602,150000,53345127,1481,1481,1481,1481,11
20230602,145900,53328836,1481,1481,1481,1481,0
20230602,145800,53328836,1481,1481,1481,1481,0
20230602,145700,53328836,1481,1481,1481,1481,0
20230602,145600,53328836,1481,1481,1481,1481,1
20230602,145500,53327355,1481,1481,1481,1481,18
20230602,145400,53300697,1481,1481,1481,1481,0
20230602,145300,53300697,1481,1481,1481,1481,4
20230602,145200,53294773,1481,1481,1481,1481,0
20230602,145100,53294773,1481,1481,1481,1481,1
20230602,145000,53293292,1481,1481,1481,1481,46
20230602,144900,53225166,1482,1482,1482,1482,0
20230602,144800,53225166,1482,1482,1482,1482,0
20230602,144700,53225166,1482,1482,1482,1482,0
20230602,144600,53225166,1482,1482,1482,1482,5
20230602,144500,53217756,1482,1482,1482,1482,0
20230602,144400,53217756,1482,1482,1482,1482,0
20230602,144300,53217756,1482,1482,1482,1482,2
20230602,144200,53214792,1482,1482,1482,1482,0
20230602,144100,53214792,1482,1482,1482,1482,0
20230602,144000,53214792,1482,1482,1482,1482,0
20230602,143900,53214792,1482,1482,1482,1482,0
20230602,143800,53214792,1482,1482,1482,1482,0
20230602,143700,53214792,1482,1482,1482,1482,0
20230602,143600,53214792,1482,1482,1482,1482,0
20230602,143500,53214792,1482,1482,1482,1482,1
20230602,143400,53213310,1475,1475,1475,1475,0
20230602,143300,53213310,1475,1475,1475,1475,0
20230602,143200,53213310,1475,1475,1475,1475,52
20230602,143100,53136610,1484,1484,1484,1484,0
20230602,143000,53136610,1484,1484,1484,1484,0
20230602,142900,53136610,1484,1484,1484,1484,0
20230602,142800,53136610,1484,1484,1484,1484,0
20230602,142700,53136610,1484,1484,1484,1484,0
20230602,142600,53136610,1484,1484,1484,1484,2
20230602,142500,53133642,1484,1482,1484,1482,6
20230602,142400,53124748,1463,1463,1463,1463,0
20230602,142300,53124748,1463,1463,1463,1463,0
20230602,142200,53124748,1463,1484,1484,1463,2763
20230602,142100,49059207,1485,1485,1485,1485,5
20230602,142000,49051782,1485,1485,1485,1485,10
20230602,141900,49036932,1484,1484,1484,1484,0
20230602,141800,49036932,1484,1484,1484,1484,0
20230602,141700,49036932,1484,1484,1484,1484,0
20230602,141600,49036932,1484,1484,1484,1484,0
20230602,141500,49036932,1484,1484,1484,1484,0
20230602,141400,49036932,1484,1484,1484,1484,2
20230602,141300,49033964,1484,1484,1484,1484,51
20230602,141200,48958280,1484,1484,1484,1484,25
20230602,141100,48921180,1484,1486,1486,1484,707
20230602,141000,47871298,1486,1486,1486,1486,0
20230602,140900,47871298,1486,1486,1486,1486,0
20230602,140800,47871298,1486,1486,1486,1486,0
20230602,140700,47871298,1486,1486,1486,1486,1
20230602,140600,47869812,1487,1487,1487,1486,27
20230602,140500,47829664,1490,1490,1490,1490,26
20230602,140400,47790924,1487,1487,1487,1487,0
20230602,140300,47790924,1487,1487,1487,1487,0
20230602,140200,47790924,1487,1487,1487,1487,0
20230602,140100,47790924,1487,1487,1487,1487,3
20230602,140000,47786463,1487,1487,1487,1487,86
20230602,135900,47658581,1488,1488,1488,1488,0
20230602,135800,47658581,1488,1488,1488,1488,2272
20230602,135700,44277845,1488,1488,1488,1488,0
20230602,135600,44277845,1488,1488,1488,1488,0
20230602,135500,44277845,1488,1488,1488,1488,0
20230602,135400,44277845,1488,1488,1488,1488,0
20230602,135300,44277845,1488,1488,1488,1488,0
20230602,135200,44277845,1488,1488,1488,1488,0
20230602,135100,44277845,1488,1488,1488,1488,0
20230602,135000,44277845,1488,1488,1488,1488,0
20230602,134900,44277845,1488,1488,1488,1488,0
20230602,134800,44277845,1488,1488,1488,1488,1
20230602,134700,44276357,1488,1488,1488,1488,0
20230602,134600,44276357,1488,1488,1488,1488,0
20230602,134500,44276357,1488,1488,1488,1488,0
20230602,134400,44276357,1488,1488,1488,1488,0
20230602,134300,44276357,1488,1488,1488,1488,0
20230602,134200,44276357,1488,1488,1488,1488,1
20230602,134100,44274869,1488,1488,1488,1488,0
20230602,134000,44274869,1488,1488,1488,1488,0
20230602,133900,44274869,1488,1488,1488,1488,0
20230602,133800,44274869,1488,1488,1488,1488,0
20230602,133700,44274869,1488,1488,1488,1488,0
20230602,133600,44274869,1488,1488,1488,1488,0
20230602,133500,44274869,1488,1488,1488,1488,0
20230602,133400,44274869,1488,1488,1488,1488,0
20230602,133300,44274869,1488,1488,1488,1488,0
20230602,133200,44274869,1488,1488,1488,1488,0
20230602,133100,44274869,1488,1488,1488,1488,0
20230602,133000,44274869,1488,1488,1488,1488,0
20230602,132900,44274869,1488,1488,1488,1488,0
20230602,132800,44274869,1488,1488,1488,1488,0
20230602,132700,44274869,1488,1488,1488,1488,0
20230602,132600,44274869,1488,1488,1488,1488,0
20230602,132500,44274869,1488,1488,1488,1488,0
20230602,132400,44274869,1488,1488,1488,1488,0
20230602,132300,44274869,1488,1488,1488,1488,0
20230602,132200,44274869,1488,1488,1488,1488,0
20230602,132100,44274869,1488,1488,1488,1488,0
20230602,132000,44274869,1488,1488,1488,1488,0
20230602,131900,44274869,1488,1488,1488,1488,0
20230602,131800,44274869,1488,1488,1488,1488,0
20230602,131700,44274869,1488,1488,1488,1488,0
20230602,131600,44274869,1488,1488,1488,1488,0
20230602,131500,44274869,1488,1488,1488,1488,0
20230602,131400,44274869,1488,1488,1488,1488,0
20230602,131300,44274869,1488,1488,1488,1488,9
20230602,131200,44261477,1489,1491,1491,1489,955
20230602,131100,42839470,1492,1492,1492,1492,0
20230602,131000,42839470,1492,1492,1492,1492,0
20230602,130900,42839470,1492,1492,1492,1492,0
20230602,130800,42839470,1492,1492,1492,1492,0
20230602,130700,42839470,1492,1492,1492,1492,0
20230602,130600,42839470,1492,1492,1492,1492,0
20230602,130500,42839470,1492,1492,1492,1492,0
20230602,130400,42839470,1492,1492,1492,1492,0
20230602,130300,42839470,1492,1492,1492,1492,0
20230602,130200,42839470,1492,1492,1492,1492,246
20230602,130100,42472438,1492,1492,1492,1491,414
20230602,130000,41854755,1492,1492,1492,1492,0
20230602,125900,41854755,1492,1492,1492,1492,0
20230602,125800,41854755,1492,1492,1492,1492,20
20230602,125700,41824915,1492,1492,1492,1492,0
20230602,125600,41824915,1492,1492,1492,1492,0
20230602,125500,41824915,1492,1492,1492,1492,22
20230602,125400,41792091,1492,1492,1492,1492,0
20230602,125300,41792091,1492,1492,1492,1492,0
20230602,125200,41792091,1492,1492,1492,1492,0
20230602,125100,41792091,1492,1492,1492,1492,1
20230602,125000,41790599,1484,1484,1484,1484,0
20230602,124900,41790599,1484,1484,1484,1484,0
20230602,124800,41790599,1484,1484,1484,1484,0
20230602,124700,41790599,1484,1484,1484,1484,0
20230602,124600,41790599,1484,1484,1484,1484,0
20230602,124500,41790599,1484,1484,1484,1484,0
20230602,124400,41790599,1484,1484,1484,1484,0
20230602,124300,41790599,1484,1484,1484,1484,0
20230602,124200,41790599,1484,1484,1484,1484,0
20230602,124100,41790599,1484,1484,1484,1484,0
20230602,124000,41790599,1484,1484,1484,1484,0
20230602,123900,41790599,1484,1484,1484,1484,0
20230602,123800,41790599,1484,1484,1484,1484,0
20230602,123700,41790599,1484,1484,1484,1484,0
20230602,123600,41790599,1484,1484,1484,1484,0
20230602,123500,41790599,1484,1484,1484,1484,0
20230602,123400,41790599,1484,1484,1484,1484,0
20230602,123300,41790599,1484,1484,1484,1484,1
20230602,123200,41789115,1495,1484,1495,1484,5
20230602,123100,41781657,1495,1495,1495,1495,0
20230602,123000,41781657,1495,1494,1495,1494,164
20230602,122900,41536480,1495,1495,1495,1495,0
20230602,122800,41536480,1495,1495,1495,1495,0
20230602,122700,41536480,1495,1495,1495,1495,0
20230602,122600,41536480,1495,1491,1495,1491,100
20230602,122500,41387012,1495,1495,1495,1495,0
20230602,122400,41387012,1495,1495,1495,1495,0
20230602,122300,41387012,1495,1495,1495,1495,0
20230602,122200,41387012,1495,1495,1495,1495,0
20230602,122100,41387012,1495,1495,1495,1495,0
20230602,122000,41387012,1495,1495,1495,1495,0
20230602,121900,41387012,1495,1495,1495,1495,0
20230602,121800,41387012,1495,1495,1495,1495,0
20230602,121700,41387012,1495,1495,1495,1495,0
20230602,121600,41387012,1495,1495,1495,1495,0
20230602,121500,41387012,1495,1495,1495,1495,0
20230602,121400,41387012,1495,1495,1495,1495,0
20230602,121300,41387012,1495,1495,1495,1495,0
20230602,121200,41387012,1495,1495,1495,1495,0
20230602,121100,41387012,1495,1495,1495,1495,0
20230602,121000,41387012,1495,1495,1495,1495,0
20230602,120900,41387012,1495,1495,1495,1495,0
20230602,120800,41387012,1495,1492,1495,1492,300
20230602,120700,40938765,1493,1493,1493,1493,0
20230602,120600,40938765,1493,1493,1493,1493,0
20230602,120500,40938765,1493,1493,1493,1493,0
20230602,120400,40938765,1493,1493,1493,1493,0
20230602,120300,40938765,1493,1493,1493,1493,0
20230602,120200,40938765,1493,1493,1493,1493,0
20230602,120100,40938765,1493,1493,1493,1493,0
20230602,120000,40938765,1493,1493,1493,1493,0
20230602,115900,40938765,1493,1493,1493,1493,0
20230602,115800,40938765,1493,1493,1493,1493,0
20230602,115700,40938765,1493,1493,1493,1493,0
20230602,115600,40938765,1493,1493,1493,1493,0
20230602,115500,40938765,1493,1493,1493,1493,0
20230602,115400,40938765,1493,1493,1493,1493,0
20230602,115300,40938765,1493,1493,1493,1493,0
20230602,115200,40938765,1493,1493,1493,1493,0
20230602,115100,40938765,1493,1493,1493,1493,0
20230602,115000,40938765,1493,1493,1493,1493,0
20230602,114900,40938765,1493,1493,1493,1493,0
20230602,114800,40938765,1493,1493,1493,1493,0
20230602,114700,40938765,1493,1493,1493,1493,0
20230602,114600,40938765,1493,1493,1493,1493,0
20230602,114500,40938765,1493,1493,1493,1493,0
20230602,114400,40938765,1493,1493,1493,1493,0
20230602,114300,40938765,1493,1493,1493,1493,0
20230602,114200,40938765,1493,1493,1493,1493,0
20230602,114100,40938765,1493,1493,1493,1493,0
20230602,114000,40938765,1493,1490,1493,1490,99
20230602,113900,40791141,1490,1490,1490,1490,0
20230602,113800,40791141,1490,1490,1490,1490,0
20230602,113700,40791141,1490,1490,1490,1490,0
20230602,113600,40791141,1490,1490,1490,1490,0
20230602,113500,40791141,1490,1490,1490,1490,1
20230602,113400,40789651,1495,1495,1495,1495,0
20230602,113300,40789651,1495,1495,1495,1495,0
20230602,113200,40789651,1495,1495,1495,1495,0
20230602,113100,40789651,1495,1495,1495,1495,1
20230602,113000,40788156,1479,1479,1479,1479,108
20230602,112900,40628424,1479,1479,1479,1479,0
20230602,112800,40628424,1479,1479,1479,1479,1
20230602,112700,40626945,1479,1479,1479,1479,105
20230602,112600,40471650,1479,1479,1479,1479,40
20230602,112500,40412490,1479,1479,1479,1479,0
20230602,112400,40412490,1479,1479,1479,1479,0
20230602,112300,40412490,1479,1479,1479,1479,1
20230602,112200,40411011,1477,1477,1477,1477,0
20230602,112100,40411011,1477,1477,1477,1477,340
20230602,112000,39908831,1479,1479,1479,1479,0
20230602,111900,39908831,1479,1479,1479,1479,0
20230602,111800,39908831,1479,1479,1479,1479,0
20230602,111700,39908831,1479,1479,1479,1479,0
20230602,111600,39908831,1479,1479,1479,1479,0
20230602,111500,39908831,1479,1479,1479,1479,0
20230602,111400,39908831,1479,1479,1479,1479,0
20230602,111300,39908831,1479,1479,1479,1479,0
20230602,111200,39908831,1479,1479,1479,1479,0
20230602,111100,39908831,1479,1479,1479,1479,0
20230602,111000,39908831,1479,1479,1479,1479,0
20230602,110900,39908831,1479,1479,1479,1479,0
20230602,110800,39908831,1479,1479,1479,1479,0
20230602,110700,39908831,1479,1479,1479,1479,0
20230602,110600,39908831,1479,1479,1479,1479,0
20230602,110500,39908831,1479,1479,1479,1479,0
20230602,110400,39908831,1479,1479,1479,1479,10
20230602,110300,39894041,1479,1479,1479,1479,0
20230602,110200,39894041,1479,1479,1479,1479,0
20230602,110100,39894041,1479,1479,1479,1479,0
20230602,110000,39894041,1479,1479,1479,1479,0
20230602,105900,39894041,1479,1479,1479,1479,0
20230602,105800,39894041,1479,1479,1479,1479,0
20230602,105700,39894041,1479,1479,1479,1479,0
20230602,105600,39894041,1479,1479,1479,1479,1
20230602,105500,39892562,1472,1472,1472,1472,0
20230602,105400,39892562,1472,1472,1472,1472,0
20230602,105300,39892562,1472,1472,1472,1472,0
20230602,105200,39892562,1472,1472,1472,1472,0
20230602,105100,39892562,1472,1472,1472,1472,0
20230602,105000,39892562,1472,1474,1474,1472,677
20230602,104900,38895464,1480,1480,1480,1480,0
20230602,104800,38895464,1480,1484,1484,1480,2896
20230602,104700,34606529,1496,1496,1496,1496,0
20230602,104600,34606529,1496,1496,1496,1496,0
20230602,104500,34606529,1496,1496,1496,1496,0
20230602,104400,34606529,1496,1496,1496,1496,0
20230602,104300,34606529,1496,1496,1496,1496,0
20230602,104200,34606529,1496,1496,1496,1496,0
20230602,104100,34606529,1496,1496,1496,1496,0
20230602,104000,34606529,1496,1496,1496,1496,0
20230602,103900,34606529,1496,1496,1496,1496,1
20230602,103800,34605033,1483,1483,1483,1483,0
20230602,103700,34605033,1483,1483,1483,1483,0
20230602,103600,34605033,1483,1483,1483,1483,0
20230602,103500,34605033,1483,1483,1483,1483,34
20230602,103400,34554611,1496,1496,1496,1496,0
20230602,103300,34554611,1496,1496,1496,1496,0
20230602,103200,34554611,1496,1496,1496,1496,1
20230602,103100,34553115,1484,1481,1484,1481,1379
20230602,103000,32510810,1481,1481,1481,1481,0
20230602,102900,32510810,1481,1481,1481,1481,0
20230602,102800,32510810,1481,1481,1481,1481,0
20230602,102700,32510810,1481,1481,1481,1481,158
20230602,102600,32276812,1482,1482,1482,1482,0
20230602,102500,32276812,1482,1482,1482,1482,0
20230602,102400,32276812,1482,1482,1482,1482,0
20230602,102300,32276812,1482,1482,1482,1482,0
20230602,102200,32276812,1482,1482,1482,1482,1100
20230602,102100,30646612,1484,1484,1484,1484,0
20230602,102000,30646612,1484,1484,1484,1484,1
20230602,101900,30645128,1484,1484,1484,1484,0
20230602,101800,30645128,1484,1484,1484,1484,0
20230602,101700,30645128,1484,1484,1484,1484,304
20230602,101600,30193992,1496,1496,1496,1496,0
20230602,101500,30193992,1496,1496,1496,1496,0
20230602,101400,30193992,1496,1496,1496,1496,0
20230602,101300,30193992,1496,1496,1496,1496,0
20230602,101200,30193992,1496,1496,1496,1496,0
20230602,101100,30193992,1496,1496,1496,1496,0
20230602,101000,30193992,1496,1496,1496,1496,17
20230602,100900,30168560,1496,1496,1496,1496,0
20230602,100800,30168560,1496,1496,1496,1496,1
20230602,100700,30167064,1483,1483,1483,1483,2395
20230602,100600,26615279,1483,1483,1483,1483,0
20230602,100500,26615279,1483,1483,1483,1483,206
20230602,100400,26309781,1488,1488,1488,1488,0
20230602,100300,26309781,1488,1488,1488,1488,0
20230602,100200,26309781,1488,1488,1488,1488,10
20230602,100100,26294901,1488,1488,1488,1488,0
20230602,100000,26294901,1488,1488,1488,1488,51
20230602,095900,26219013,1496,1496,1496,1496,0
20230602,095800,26219013,1496,1496,1496,1496,0
20230602,095700,26219013,1496,1496,1496,1496,0
20230602,095600,26219013,1496,1496,1496,1496,1
20230602,095500,26217517,1495,1495,1495,1495,0
20230602,095400,26217517,1495,1495,1495,1495,0
20230602,095300,26217517,1495,1495,1495,1495,1
20230602,095200,26216022,1488,1488,1488,1488,0
20230602,095100,26216022,1488,1488,1488,1488,42
20230602,095000,26153526,1498,1498,1498,1498,0
20230602,094900,26153526,1498,1498,1498,1498,0
20230602,094800,26153526,1498,1498,1498,1498,1
20230602,094700,26152028,1498,1497,1498,1497,2
20230602,094600,26149033,1488,1488,1488,1488,0
20230602,094500,26149033,1488,1488,1488,1488,10
20230602,094400,26134153,1498,1498,1498,1498,0
20230602,094300,26134153,1498,1498,1498,1498,0
20230602,094200,26134153,1498,1498,1498,1488,40
20230602,094100,26074526,1498,1498,1498,1498,0
20230602,094000,26074526,1498,1497,1498,1497,20
20230602,093900,26044567,1498,1498,1498,1498,0
20230602,093800,26044567,1498,1498,1498,1498,0
20230602,093700,26044567,1498,1498,1498,1497,28
20230602,093600,26002624,1498,1498,1498,1498,19
20230602,093500,25974162,1497,1497,1497,1497,1
20230602,093400,25972665,1498,1498,1498,1498,0
20230602,093300,25972665,1498,1496,1498,1496,38
20230602,093200,25915743,1497,1497,1497,1497,0
20230602,093100,25915743,1497,1488,1497,1488,18
20230602,093000,25888941,1496,1497,1497,1496,49
20230602,092900,25815589,1499,1499,1499,1499,0
20230602,092800,25815589,1499,1499,1499,1499,0
20230602,092700,25815589,1499,1499,1499,1499,36
20230602,092600,25761625,1481,1489,1489,1481,745
20230602,092500,24655337,1495,1495,1495,1495,23
20230602,092400,24620952,1495,1495,1495,1495,0
20230602,092300,24620952,1495,1494,1495,1494,20
20230602,092200,24591070,1485,1485,1485,1485,200
20230602,092100,24294070,1485,1507,1507,1485,82
20230602,092000,24172050,1507,1492,1507,1490,3000
20230602,091900,19699717,1490,1509,1509,1490,1358
20230602,091800,17673105,1510,1509,1510,1509,135
20230602,091700,17469384,1509,1509,1509,1509,172
20230602,091600,17209836,1509,1511,1511,1509,1087
20230602,091500,15568348,1514,1510,1514,1510,169
20230602,091400,15312678,1490,1491,1491,1490,62
20230602,091300,15220297,1490,1509,1514,1490,508
20230602,091200,14453511,1509,1509,1509,1509,132
20230602,091100,14254323,1490,1490,1490,1490,0
20230602,091000,14254323,1490,1479,1515,1479,1338
20230602,090900,12256795,1479,1479,1479,1478,251
20230602,090800,11885572,1478,1468,1478,1468,1065
20230602,090700,10318472,1468,1468,1468,1468,0
20230602,090600,10318472,1468,1468,1468,1468,0
20230602,090500,10318472,1468,1450,1468,1450,3100
20230602,090400,5806423,1450,1452,1452,1450,2811
20230602,090300,1728017,1456,1456,1456,1456,41
20230602,090200,1668321,1456,1456,1456,1456,24
20230602,090100,1633377,1468,1451,1468,1451,147
20230602,090000,1420056,1452,1452,1452,1452,978