KissMeData/252500/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202600,124417148,1104,1104,1104,1104,2663
20230601,202500,124417148,1104,1104,1104,1104,0
20230601,202400,124417148,1104,1104,1104,1104,0
20230601,202300,124417148,1104,1104,1104,1104,0
20230601,202200,124417148,1104,1104,1104,1104,0
20230601,202100,124417148,1104,1104,1104,1104,0
20230601,202000,124417148,1104,1104,1104,1104,0
20230601,201900,124417148,1104,1104,1104,1104,0
20230601,201800,124417148,1104,1104,1104,1104,0
20230601,201700,124417148,1104,1104,1104,1104,0
20230601,201600,124417148,1104,1104,1104,1104,0
20230601,201500,124417148,1104,1104,1104,1104,0
20230601,201400,124417148,1104,1104,1104,1104,0
20230601,201300,124417148,1104,1104,1104,1104,0
20230601,201200,124417148,1104,1104,1104,1104,0
20230601,201100,124417148,1104,1104,1104,1104,0
20230601,201000,124417148,1104,1104,1104,1104,0
20230601,200900,124417148,1104,1104,1104,1104,0
20230601,200800,124417148,1104,1104,1104,1104,0
20230601,200700,124417148,1104,1104,1104,1104,0
20230601,200600,124417148,1104,1104,1104,1104,0
20230601,200500,124417148,1104,1104,1104,1104,0
20230601,200400,124417148,1104,1104,1104,1104,0
20230601,200300,124417148,1104,1104,1104,1104,0
20230601,200200,124417148,1104,1104,1104,1104,0
20230601,200100,124417148,1104,1104,1104,1104,0
20230601,200000,124417148,1104,1104,1104,1104,0
20230601,195900,124417148,1104,1104,1104,1104,0
20230601,195800,124417148,1104,1104,1104,1104,0
20230601,195700,124417148,1104,1104,1104,1104,0
20230601,195600,124417148,1104,1104,1104,1104,2663
20230601,195500,124417148,1104,1104,1104,1104,0
20230601,195400,124417148,1104,1104,1104,1104,0
20230601,195300,124417148,1104,1104,1104,1104,0
20230601,195200,124417148,1104,1104,1104,1104,0
20230601,195100,124417148,1104,1104,1104,1104,0
20230601,195000,124417148,1104,1104,1104,1104,0
20230601,194900,124417148,1104,1104,1104,1104,0
20230601,194800,124417148,1104,1104,1104,1104,0
20230601,194700,124417148,1104,1104,1104,1104,0
20230601,194600,124417148,1104,1104,1104,1104,0
20230601,194500,124417148,1104,1104,1104,1104,0
20230601,194400,124417148,1104,1104,1104,1104,0
20230601,194300,124417148,1104,1104,1104,1104,0
20230601,194200,124417148,1104,1104,1104,1104,0
20230601,194100,124417148,1104,1104,1104,1104,0
20230601,194000,124417148,1104,1104,1104,1104,0
20230601,193900,124417148,1104,1104,1104,1104,0
20230601,193800,124417148,1104,1104,1104,1104,0
20230601,193700,124417148,1104,1104,1104,1104,0
20230601,193600,124417148,1104,1104,1104,1104,0
20230601,193500,124417148,1104,1104,1104,1104,0
20230601,193400,124417148,1104,1104,1104,1104,0
20230601,193300,124417148,1104,1104,1104,1104,0
20230601,193200,124417148,1104,1104,1104,1104,0
20230601,193100,124417148,1104,1104,1104,1104,0
20230601,193000,124417148,1104,1104,1104,1104,0
20230601,192900,124417148,1104,1104,1104,1104,0
20230601,192800,124417148,1104,1104,1104,1104,0
20230601,192700,124417148,1104,1104,1104,1104,0
20230601,192600,124417148,1104,1104,1104,1104,2663
20230601,192500,124417148,1104,1104,1104,1104,0
20230601,192400,124417148,1104,1104,1104,1104,0
20230601,192300,124417148,1104,1104,1104,1104,0
20230601,192200,124417148,1104,1104,1104,1104,0
20230601,192100,124417148,1104,1104,1104,1104,0
20230601,192000,124417148,1104,1104,1104,1104,0
20230601,191900,124417148,1104,1104,1104,1104,0
20230601,191800,124417148,1104,1104,1104,1104,0
20230601,191700,124417148,1104,1104,1104,1104,0
20230601,191600,124417148,1104,1104,1104,1104,0
20230601,191500,124417148,1104,1104,1104,1104,0
20230601,191400,124417148,1104,1104,1104,1104,0
20230601,191300,124417148,1104,1104,1104,1104,0
20230601,191200,124417148,1104,1104,1104,1104,0
20230601,191100,124417148,1104,1104,1104,1104,0
20230601,191000,124417148,1104,1104,1104,1104,0
20230601,190900,124417148,1104,1104,1104,1104,0
20230601,190800,124417148,1104,1104,1104,1104,0
20230601,190700,124417148,1104,1104,1104,1104,0
20230601,190600,124417148,1104,1104,1104,1104,0
20230601,190500,124417148,1104,1104,1104,1104,0
20230601,190400,124417148,1104,1104,1104,1104,0
20230601,190300,124417148,1104,1104,1104,1104,0
20230601,190200,124417148,1104,1104,1104,1104,0
20230601,190100,124417148,1104,1104,1104,1104,0
20230601,190000,124417148,1104,1104,1104,1104,0
20230601,185900,124417148,1104,1104,1104,1104,0
20230601,185800,124417148,1104,1104,1104,1104,0
20230601,185700,124417148,1104,1104,1104,1104,0
20230601,185600,124417148,1104,1104,1104,1104,2663
20230601,185500,124417148,1104,1104,1104,1104,0
20230601,185400,124417148,1104,1104,1104,1104,0
20230601,185300,124417148,1104,1104,1104,1104,0
20230601,185200,124417148,1104,1104,1104,1104,0
20230601,185100,124417148,1104,1104,1104,1104,0
20230601,185000,124417148,1104,1104,1104,1104,0
20230601,184900,124417148,1104,1104,1104,1104,0
20230601,184800,124417148,1104,1104,1104,1104,0
20230601,184700,124417148,1104,1104,1104,1104,0
20230601,184600,124417148,1104,1104,1104,1104,0
20230601,184500,124417148,1104,1104,1104,1104,0
20230601,184400,124417148,1104,1104,1104,1104,0
20230601,184300,124417148,1104,1104,1104,1104,0
20230601,184200,124417148,1104,1104,1104,1104,0
20230601,184100,124417148,1104,1104,1104,1104,0
20230601,184000,124417148,1104,1104,1104,1104,0
20230601,183900,124417148,1104,1104,1104,1104,0
20230601,183800,124417148,1104,1104,1104,1104,0
20230601,183700,124417148,1104,1104,1104,1104,0
20230601,183600,124417148,1104,1104,1104,1104,0
20230601,183500,124417148,1104,1104,1104,1104,0
20230601,183400,124417148,1104,1104,1104,1104,0
20230601,183300,124417148,1104,1104,1104,1104,0
20230601,183200,124417148,1104,1104,1104,1104,0
20230601,183100,124417148,1104,1104,1104,1104,0
20230601,183000,124417148,1104,1104,1104,1104,0
20230601,182900,124417148,1104,1104,1104,1104,0
20230601,182800,124417148,1104,1104,1104,1104,0
20230601,182700,124417148,1104,1104,1104,1104,0
20230601,182600,124417148,1104,1104,1104,1104,2663
20230601,182500,124417148,1104,1104,1104,1104,0
20230601,182400,124417148,1104,1104,1104,1104,0
20230601,182300,124417148,1104,1104,1104,1104,0
20230601,182200,124417148,1104,1104,1104,1104,0
20230601,182100,124417148,1104,1104,1104,1104,0
20230601,182000,124417148,1104,1104,1104,1104,0
20230601,181900,124417148,1104,1104,1104,1104,0
20230601,181800,124417148,1104,1104,1104,1104,0
20230601,181700,124417148,1104,1104,1104,1104,0
20230601,181600,124417148,1104,1104,1104,1104,0
20230601,181500,124417148,1104,1104,1104,1104,0
20230601,181400,124417148,1104,1104,1104,1104,0
20230601,181300,124417148,1104,1104,1104,1104,0
20230601,181200,124417148,1104,1104,1104,1104,0
20230601,181100,124417148,1104,1104,1104,1104,0
20230601,181000,124417148,1104,1104,1104,1104,0
20230601,180900,124417148,1104,1104,1104,1104,0
20230601,180800,124417148,1104,1104,1104,1104,0
20230601,180700,124417148,1104,1104,1104,1104,0
20230601,180600,124417148,1104,1104,1104,1104,0
20230601,180500,124417148,1104,1104,1104,1104,0
20230601,180400,124417148,1104,1104,1104,1104,0
20230601,180300,124417148,1104,1104,1104,1104,0
20230601,180200,124417148,1104,1104,1104,1104,0
20230601,180100,124417148,1104,1104,1104,1104,0
20230601,180000,124417148,1104,1104,1104,1104,0
20230601,175900,124417148,1104,1104,1104,1104,0
20230601,175800,124417148,1104,1104,1104,1104,0
20230601,175700,124417148,1104,1104,1104,1104,0
20230601,175600,124417148,1104,1104,1104,1104,2663
20230601,175500,124417148,1104,1104,1104,1104,0
20230601,175400,124417148,1104,1104,1104,1104,0
20230601,175300,124417148,1104,1104,1104,1104,0
20230601,175200,124417148,1104,1104,1104,1104,0
20230601,175100,124417148,1104,1104,1104,1104,0
20230601,175000,124417148,1104,1104,1104,1104,0
20230601,174900,124417148,1104,1104,1104,1104,0
20230601,174800,124417148,1104,1104,1104,1104,0
20230601,174700,124417148,1104,1104,1104,1104,0
20230601,174600,124417148,1104,1104,1104,1104,0
20230601,174500,124417148,1104,1104,1104,1104,0
20230601,174400,124417148,1104,1104,1104,1104,0
20230601,174300,124417148,1104,1104,1104,1104,0
20230601,174200,124417148,1104,1104,1104,1104,0
20230601,174100,124417148,1104,1104,1104,1104,0
20230601,174000,124417148,1104,1104,1104,1104,0
20230601,173900,124417148,1104,1104,1104,1104,0
20230601,173800,124417148,1104,1104,1104,1104,0
20230601,173700,124417148,1104,1104,1104,1104,0
20230601,173600,124417148,1104,1104,1104,1104,0
20230601,173500,124417148,1104,1104,1104,1104,0
20230601,173400,124417148,1104,1104,1104,1104,0
20230601,173300,124417148,1104,1104,1104,1104,0
20230601,173200,124417148,1104,1104,1104,1104,0
20230601,173100,124417148,1104,1104,1104,1104,0
20230601,173000,124417148,1104,1104,1104,1104,0
20230601,172900,124417148,1104,1104,1104,1104,0
20230601,172800,124417148,1104,1104,1104,1104,0
20230601,172700,124417148,1104,1104,1104,1104,0
20230601,172600,124417148,1104,1104,1104,1104,2663
20230601,172500,124417148,1104,1104,1104,1104,0
20230601,172400,124417148,1104,1104,1104,1104,0
20230601,172300,124417148,1104,1104,1104,1104,0
20230601,172200,124417148,1104,1104,1104,1104,0
20230601,172100,124417148,1104,1104,1104,1104,0
20230601,172000,124417148,1104,1104,1104,1104,0
20230601,171900,124417148,1104,1104,1104,1104,0
20230601,171800,124417148,1104,1104,1104,1104,0
20230601,171700,124417148,1104,1104,1104,1104,0
20230601,171600,124417148,1104,1104,1104,1104,0
20230601,171500,124417148,1104,1104,1104,1104,0
20230601,171400,124417148,1104,1104,1104,1104,0
20230601,171300,124417148,1104,1104,1104,1104,0
20230601,171200,124417148,1104,1104,1104,1104,0
20230601,171100,124417148,1104,1104,1104,1104,0
20230601,171000,124417148,1104,1104,1104,1104,0
20230601,170900,124417148,1104,1104,1104,1104,0
20230601,170800,124417148,1104,1104,1104,1104,0
20230601,170700,124417148,1104,1104,1104,1104,0
20230601,170600,124417148,1104,1104,1104,1104,0
20230601,170500,124417148,1104,1104,1104,1104,0
20230601,170400,124417148,1104,1104,1104,1104,0
20230601,170300,124417148,1104,1104,1104,1104,0
20230601,170200,124417148,1104,1104,1104,1104,0
20230601,170100,124417148,1104,1104,1104,1104,0
20230601,170000,124417148,1104,1104,1104,1104,0
20230601,165900,124417148,1104,1104,1104,1104,0
20230601,165800,124417148,1104,1104,1104,1104,0
20230601,165700,124417148,1104,1104,1104,1104,0
20230601,165600,124417148,1104,1104,1104,1104,2663
20230601,165500,124417148,1104,1104,1104,1104,0
20230601,165400,124417148,1104,1104,1104,1104,0
20230601,165300,124417148,1104,1104,1104,1104,0
20230601,165200,124417148,1104,1104,1104,1104,0
20230601,165100,124417148,1104,1104,1104,1104,0
20230601,165000,124417148,1104,1104,1104,1104,0
20230601,164900,124417148,1104,1104,1104,1104,0
20230601,164800,124417148,1104,1104,1104,1104,0
20230601,164700,124417148,1104,1104,1104,1104,0
20230601,164600,124417148,1104,1104,1104,1104,0
20230601,164500,124417148,1104,1104,1104,1104,0
20230601,164400,124417148,1104,1104,1104,1104,0
20230601,164300,124417148,1104,1104,1104,1104,0
20230601,164200,124417148,1104,1104,1104,1104,0
20230601,164100,124417148,1104,1104,1104,1104,0
20230601,164000,124417148,1104,1104,1104,1104,0
20230601,163900,124417148,1104,1104,1104,1104,0
20230601,163800,124417148,1104,1104,1104,1104,0
20230601,163700,124417148,1104,1104,1104,1104,0
20230601,163600,124417148,1104,1104,1104,1104,0
20230601,163500,124417148,1104,1104,1104,1104,0
20230601,163400,124417148,1104,1104,1104,1104,0
20230601,163300,124417148,1104,1104,1104,1104,0
20230601,163200,124417148,1104,1104,1104,1104,0
20230601,163100,124417148,1104,1104,1104,1104,0
20230601,163000,124417148,1104,1104,1104,1104,0
20230601,162900,124417148,1104,1104,1104,1104,0
20230601,162800,124417148,1104,1104,1104,1104,0
20230601,162700,124417148,1104,1104,1104,1104,0
20230601,162600,124417148,1104,1104,1104,1104,2663
20230601,162500,124417148,1104,1104,1104,1104,0
20230601,162400,124417148,1104,1104,1104,1104,0
20230601,162300,124417148,1104,1104,1104,1104,0
20230601,162200,124417148,1104,1104,1104,1104,0
20230601,162100,124417148,1104,1104,1104,1104,0
20230601,162000,124417148,1104,1104,1104,1104,0
20230601,161900,124417148,1104,1104,1104,1104,0
20230601,161800,124417148,1104,1104,1104,1104,0
20230601,161700,124417148,1104,1104,1104,1104,0
20230601,161600,124417148,1104,1104,1104,1104,0
20230601,161500,124417148,1104,1104,1104,1104,0
20230601,161400,124417148,1104,1104,1104,1104,0
20230601,161300,124417148,1104,1104,1104,1104,0
20230601,161200,124417148,1104,1104,1104,1104,0
20230601,161100,124417148,1104,1104,1104,1104,0
20230601,161000,124417148,1104,1104,1104,1104,0
20230601,160900,124417148,1104,1104,1104,1104,0
20230601,160800,124417148,1104,1104,1104,1104,0
20230601,160700,124417148,1104,1104,1104,1104,0
20230601,160600,124417148,1104,1104,1104,1104,0
20230601,160500,124417148,1104,1104,1104,1104,0
20230601,160400,124417148,1104,1104,1104,1104,0
20230601,160300,124417148,1104,1104,1104,1104,0
20230601,160200,124417148,1104,1104,1104,1104,0
20230601,160100,124417148,1104,1104,1104,1104,0
20230601,160000,124417148,1104,1104,1104,1104,0
20230601,155900,124417148,1104,1104,1104,1104,0
20230601,155800,124417148,1104,1104,1104,1104,0
20230601,155700,124417148,1104,1104,1104,1104,0
20230601,155600,124417148,1104,1104,1104,1104,2663
20230601,155500,124417148,1104,1104,1104,1104,0
20230601,155400,124417148,1104,1104,1104,1104,0
20230601,155300,124417148,1104,1104,1104,1104,0
20230601,155200,124417148,1104,1104,1104,1104,0
20230601,155100,124417148,1104,1104,1104,1104,0
20230601,155000,124417148,1104,1104,1104,1104,0
20230601,154900,124417148,1104,1104,1104,1104,0
20230601,154800,124417148,1104,1104,1104,1104,0
20230601,154700,124417148,1104,1104,1104,1104,0
20230601,154600,124417148,1104,1104,1104,1104,0
20230601,154500,124417148,1104,1104,1104,1104,0
20230601,154400,124417148,1104,1104,1104,1104,0
20230601,154300,124417148,1104,1104,1104,1104,0
20230601,154200,124417148,1104,1104,1104,1104,0
20230601,154100,124417148,1104,1104,1104,1104,0
20230601,154000,124417148,1104,1104,1104,1104,0
20230601,153900,124417148,1104,1104,1104,1104,0
20230601,153800,124417148,1104,1104,1104,1104,0
20230601,153700,124417148,1104,1104,1104,1104,0
20230601,153600,124417148,1104,1104,1104,1104,0
20230601,153500,124417148,1104,1104,1104,1104,0
20230601,153400,124417148,1104,1104,1104,1104,0
20230601,153300,124417148,1104,1104,1104,1104,0
20230601,153200,124417148,1104,1104,1104,1104,0
20230601,153100,124417148,1104,1104,1104,1104,0
20230601,153000,124417148,1104,1104,1104,1104,2663
20230601,152900,121477196,1105,1105,1105,1105,0
20230601,152800,121477196,1105,1105,1105,1105,0
20230601,152700,121477196,1105,1105,1105,1105,0
20230601,152600,121477196,1105,1105,1105,1105,0
20230601,152500,121477196,1105,1105,1105,1105,0
20230601,152400,121477196,1105,1105,1105,1105,0
20230601,152300,121477196,1105,1105,1105,1105,0
20230601,152200,121477196,1105,1105,1105,1105,0
20230601,152100,121477196,1105,1105,1105,1105,0
20230601,152000,121477196,1105,1105,1105,1105,0
20230601,151900,121477196,1105,1105,1105,1105,0
20230601,151800,121477196,1105,1105,1105,1105,24
20230601,151700,121450676,1105,1105,1105,1105,15
20230601,151600,121434101,1103,1104,1104,1103,2018
20230601,151500,119207866,1105,1105,1105,1105,0
20230601,151400,119207866,1105,1105,1105,1105,0
20230601,151300,119207866,1105,1105,1105,1105,100
20230601,151200,119097366,1104,1104,1104,1104,0
20230601,151100,119097366,1104,1104,1104,1104,0
20230601,151000,119097366,1104,1106,1106,1104,3572
20230601,150900,115151601,1104,1104,1104,1104,0
20230601,150800,115151601,1104,1104,1104,1104,0
20230601,150700,115151601,1104,1109,1109,1104,2938
20230601,150600,111906924,1105,1105,1105,1105,0
20230601,150500,111906924,1105,1105,1105,1105,0
20230601,150400,111906924,1105,1105,1105,1105,0
20230601,150300,111906924,1105,1109,1109,1105,2
20230601,150200,111904710,1110,1110,1110,1110,0
20230601,150100,111904710,1110,1110,1110,1110,0
20230601,150000,111904710,1110,1110,1110,1110,0
20230601,145900,111904710,1110,1110,1110,1110,0
20230601,145800,111904710,1110,1110,1110,1110,0
20230601,145700,111904710,1110,1110,1110,1110,0
20230601,145600,111904710,1110,1110,1110,1110,0
20230601,145500,111904710,1110,1110,1110,1110,0
20230601,145400,111904710,1110,1110,1110,1110,0
20230601,145300,111904710,1110,1110,1110,1110,0
20230601,145200,111904710,1110,1110,1110,1110,0
20230601,145100,111904710,1110,1110,1110,1110,0
20230601,145000,111904710,1110,1110,1110,1110,0
20230601,144900,111904710,1110,1110,1110,1110,0
20230601,144800,111904710,1110,1105,1110,1103,2101
20230601,144700,109585705,1110,1110,1110,1110,0
20230601,144600,109585705,1110,1110,1110,1110,0
20230601,144500,109585705,1110,1110,1110,1110,0
20230601,144400,109585705,1110,1110,1110,1110,0
20230601,144300,109585705,1110,1110,1110,1110,0
20230601,144200,109585705,1110,1110,1110,1110,0
20230601,144100,109585705,1110,1110,1110,1110,0
20230601,144000,109585705,1110,1110,1110,1110,0
20230601,143900,109585705,1110,1110,1110,1110,159
20230601,143800,109409215,1110,1110,1110,1110,9
20230601,143700,109399225,1109,1109,1109,1109,0
20230601,143600,109399225,1109,1109,1109,1109,0
20230601,143500,109399225,1109,1109,1109,1109,41
20230601,143400,109353756,1109,1109,1109,1109,0
20230601,143300,109353756,1109,1109,1109,1109,1
20230601,143200,109352647,1109,1109,1109,1109,1
20230601,143100,109351538,1105,1105,1105,1105,0
20230601,143000,109351538,1105,1105,1105,1105,463
20230601,142900,108839923,1110,1110,1110,1110,0
20230601,142800,108839923,1110,1110,1110,1110,0
20230601,142700,108839923,1110,1110,1110,1110,0
20230601,142600,108839923,1110,1110,1110,1110,0
20230601,142500,108839923,1110,1110,1110,1110,0
20230601,142400,108839923,1110,1105,1110,1103,1482
20230601,142300,107204466,1104,1104,1104,1104,0
20230601,142200,107204466,1104,1104,1104,1104,0
20230601,142100,107204466,1104,1104,1104,1104,0
20230601,142000,107204466,1104,1107,1107,1104,210
20230601,141900,106972622,1110,1110,1110,1110,0
20230601,141800,106972622,1110,1110,1110,1110,1
20230601,141700,106971512,1103,1105,1105,1103,3000
20230601,141600,103662005,1111,1111,1111,1111,0
20230601,141500,103662005,1111,1111,1111,1111,0
20230601,141400,103662005,1111,1111,1111,1111,0
20230601,141300,103662005,1111,1111,1111,1111,0
20230601,141200,103662005,1111,1111,1111,1111,1
20230601,141100,103660894,1103,1103,1103,1103,0
20230601,141000,103660894,1103,1106,1106,1103,11859
20230601,140900,90562691,1106,1106,1106,1106,0
20230601,140800,90562691,1106,1106,1106,1106,0
20230601,140700,90562691,1106,1106,1106,1106,0
20230601,140600,90562691,1106,1111,1111,1106,2218
20230601,140500,88108423,1112,1112,1112,1112,1
20230601,140400,88107311,1112,1112,1112,1112,0
20230601,140300,88107311,1112,1112,1112,1112,0
20230601,140200,88107311,1112,1112,1112,1112,0
20230601,140100,88107311,1112,1112,1112,1112,0
20230601,140000,88107311,1112,1112,1112,1112,0
20230601,135900,88107311,1112,1112,1112,1112,30
20230601,135800,88073951,1112,1112,1112,1112,4669
20230601,135700,82882023,1112,1112,1112,1112,1
20230601,135600,82880911,1111,1111,1111,1111,11
20230601,135500,82868690,1112,1111,1112,1111,11
20230601,135400,82856468,1111,1112,1112,1111,286
20230601,135300,82538446,1111,1111,1111,1111,0
20230601,135200,82538446,1111,1111,1111,1111,5
20230601,135100,82532891,1111,1111,1111,1111,5
20230601,135000,82527336,1111,1112,1112,1111,136
20230601,134900,82376109,1113,1113,1113,1113,0
20230601,134800,82376109,1113,1113,1113,1113,62
20230601,134700,82307103,1113,1113,1113,1113,0
20230601,134600,82307103,1113,1113,1113,1113,0
20230601,134500,82307103,1113,1113,1113,1113,0
20230601,134400,82307103,1113,1113,1113,1113,0
20230601,134300,82307103,1113,1113,1113,1113,0
20230601,134200,82307103,1113,1113,1113,1113,1
20230601,134100,82305990,1113,1113,1113,1113,0
20230601,134000,82305990,1113,1113,1113,1113,0
20230601,133900,82305990,1113,1113,1113,1113,0
20230601,133800,82305990,1113,1113,1113,1113,0
20230601,133700,82305990,1113,1113,1113,1113,0
20230601,133600,82305990,1113,1113,1113,1113,0
20230601,133500,82305990,1113,1113,1113,1113,0
20230601,133400,82305990,1113,1113,1113,1113,0
20230601,133300,82305990,1113,1113,1113,1113,0
20230601,133200,82305990,1113,1113,1113,1113,0
20230601,133100,82305990,1113,1113,1113,1113,0
20230601,133000,82305990,1113,1113,1113,1113,0
20230601,132900,82305990,1113,1113,1113,1113,0
20230601,132800,82305990,1113,1113,1113,1113,0
20230601,132700,82305990,1113,1113,1113,1113,0
20230601,132600,82305990,1113,1113,1113,1113,11
20230601,132500,82293747,1112,1112,1112,1112,0
20230601,132400,82293747,1112,1112,1112,1112,0
20230601,132300,82293747,1112,1112,1112,1112,0
20230601,132200,82293747,1112,1112,1112,1112,0
20230601,132100,82293747,1112,1112,1112,1112,0
20230601,132000,82293747,1112,1112,1112,1112,0
20230601,131900,82293747,1112,1112,1112,1112,0
20230601,131800,82293747,1112,1112,1112,1112,0
20230601,131700,82293747,1112,1112,1112,1112,0
20230601,131600,82293747,1112,1112,1112,1112,0
20230601,131500,82293747,1112,1112,1112,1112,0
20230601,131400,82293747,1112,1112,1112,1112,0
20230601,131300,82293747,1112,1112,1112,1112,0
20230601,131200,82293747,1112,1112,1112,1112,0
20230601,131100,82293747,1112,1112,1112,1112,0
20230601,131000,82293747,1112,1112,1112,1112,156
20230601,130900,82120275,1112,1112,1112,1112,0
20230601,130800,82120275,1112,1112,1112,1112,0
20230601,130700,82120275,1112,1112,1112,1112,0
20230601,130600,82120275,1112,1112,1112,1112,0
20230601,130500,82120275,1112,1112,1112,1112,0
20230601,130400,82120275,1112,1112,1112,1112,1
20230601,130300,82119163,1112,1112,1112,1112,0
20230601,130200,82119163,1112,1112,1112,1112,0
20230601,130100,82119163,1112,1112,1112,1112,0
20230601,130000,82119163,1112,1112,1112,1112,0
20230601,125900,82119163,1112,1112,1112,1112,0
20230601,125800,82119163,1112,1112,1112,1112,0
20230601,125700,82119163,1112,1112,1112,1112,1
20230601,125600,82118051,1112,1112,1112,1112,0
20230601,125500,82118051,1112,1112,1112,1112,690
20230601,125400,81350771,1112,1112,1112,1112,0
20230601,125300,81350771,1112,1112,1112,1112,0
20230601,125200,81350771,1112,1112,1112,1112,0
20230601,125100,81350771,1112,1112,1112,1112,0
20230601,125000,81350771,1112,1112,1112,1112,0
20230601,124900,81350771,1112,1112,1112,1112,0
20230601,124800,81350771,1112,1112,1112,1112,3
20230601,124700,81347435,1105,1105,1105,1105,0
20230601,124600,81347435,1105,1105,1105,1105,0
20230601,124500,81347435,1105,1105,1105,1105,0
20230601,124400,81347435,1105,1105,1105,1105,0
20230601,124300,81347435,1105,1105,1105,1105,0
20230601,124200,81347435,1105,1105,1105,1105,0
20230601,124100,81347435,1105,1105,1105,1105,0
20230601,124000,81347435,1105,1105,1105,1105,0
20230601,123900,81347435,1105,1110,1110,1105,2500
20230601,123800,78580298,1113,1113,1113,1113,0
20230601,123700,78580298,1113,1113,1113,1113,0
20230601,123600,78580298,1113,1113,1113,1113,270
20230601,123500,78279788,1112,1111,1112,1110,451
20230601,123400,77778297,1112,1112,1112,1112,0
20230601,123300,77778297,1112,1112,1112,1112,0
20230601,123200,77778297,1112,1112,1112,1112,0
20230601,123100,77778297,1112,1112,1112,1112,0
20230601,123000,77778297,1112,1112,1112,1112,5
20230601,122900,77772737,1110,1110,1110,1110,0
20230601,122800,77772737,1110,1110,1110,1110,0
20230601,122700,77772737,1110,1110,1110,1110,0
20230601,122600,77772737,1110,1110,1110,1110,0
20230601,122500,77772737,1110,1110,1110,1110,0
20230601,122400,77772737,1110,1112,1112,1110,697
20230601,122300,76999065,1112,1112,1112,1112,2
20230601,122200,76996841,1112,1112,1112,1112,0
20230601,122100,76996841,1112,1112,1112,1112,0
20230601,122000,76996841,1112,1112,1112,1112,0
20230601,121900,76996841,1112,1112,1112,1112,0
20230601,121800,76996841,1112,1112,1112,1112,0
20230601,121700,76996841,1112,1112,1112,1112,0
20230601,121600,76996841,1112,1112,1112,1112,0
20230601,121500,76996841,1112,1112,1112,1112,0
20230601,121400,76996841,1112,1112,1112,1112,0
20230601,121300,76996841,1112,1112,1112,1112,0
20230601,121200,76996841,1112,1112,1112,1112,0
20230601,121100,76996841,1112,1112,1112,1112,0
20230601,121000,76996841,1112,1112,1112,1112,0
20230601,120900,76996841,1112,1112,1112,1112,0
20230601,120800,76996841,1112,1112,1112,1112,0
20230601,120700,76996841,1112,1112,1112,1112,0
20230601,120600,76996841,1112,1112,1112,1112,0
20230601,120500,76996841,1112,1112,1112,1112,0
20230601,120400,76996841,1112,1112,1112,1112,4
20230601,120300,76992393,1112,1112,1112,1112,0
20230601,120200,76992393,1112,1112,1112,1112,0
20230601,120100,76992393,1112,1112,1112,1112,1
20230601,120000,76991281,1109,1109,1109,1109,0
20230601,115900,76991281,1109,1109,1109,1109,0
20230601,115800,76991281,1109,1110,1110,1109,17
20230601,115700,76972427,1112,1112,1112,1112,0
20230601,115600,76972427,1112,1112,1112,1112,0
20230601,115500,76972427,1112,1112,1112,1112,0
20230601,115400,76972427,1112,1111,1112,1111,2
20230601,115300,76970204,1111,1111,1111,1111,0
20230601,115200,76970204,1111,1111,1111,1111,0
20230601,115100,76970204,1111,1111,1111,1111,0
20230601,115000,76970204,1111,1111,1111,1111,2
20230601,114900,76967982,1112,1112,1112,1112,0
20230601,114800,76967982,1112,1112,1112,1112,0
20230601,114700,76967982,1112,1112,1112,1112,10
20230601,114600,76956862,1112,1112,1112,1112,0
20230601,114500,76956862,1112,1112,1112,1112,0
20230601,114400,76956862,1112,1112,1112,1112,0
20230601,114300,76956862,1112,1112,1112,1112,0
20230601,114200,76956862,1112,1112,1112,1112,0
20230601,114100,76956862,1112,1112,1112,1112,1
20230601,114000,76955750,1107,1107,1107,1107,0
20230601,113900,76955750,1107,1107,1107,1107,0
20230601,113800,76955750,1107,1107,1107,1107,0
20230601,113700,76955750,1107,1110,1110,1107,38
20230601,113600,76913672,1111,1111,1111,1111,0
20230601,113500,76913672,1111,1111,1111,1111,2
20230601,113400,76911450,1113,1113,1113,1113,0
20230601,113300,76911450,1113,1113,1113,1113,0
20230601,113200,76911450,1113,1113,1113,1113,0
20230601,113100,76911450,1113,1113,1113,1113,0
20230601,113000,76911450,1113,1113,1113,1113,0
20230601,112900,76911450,1113,1113,1113,1113,0
20230601,112800,76911450,1113,1113,1113,1113,0
20230601,112700,76911450,1113,1113,1113,1113,0
20230601,112600,76911450,1113,1113,1113,1113,0
20230601,112500,76911450,1113,1113,1113,1113,0
20230601,112400,76911450,1113,1112,1113,1112,3
20230601,112300,76908113,1113,1113,1113,1113,0
20230601,112200,76908113,1113,1113,1113,1113,0
20230601,112100,76908113,1113,1113,1113,1113,0
20230601,112000,76908113,1113,1113,1113,1113,2
20230601,111900,76905887,1111,1112,1112,1111,12
20230601,111800,76892554,1113,1113,1113,1113,0
20230601,111700,76892554,1113,1113,1113,1113,0
20230601,111600,76892554,1113,1113,1113,1113,0
20230601,111500,76892554,1113,1113,1113,1113,1
20230601,111400,76891441,1112,1112,1112,1112,1029
20230601,111300,75747193,1112,1112,1112,1112,0
20230601,111200,75747193,1112,1113,1113,1112,647
20230601,111100,75027727,1114,1114,1114,1114,0
20230601,111000,75027727,1114,1114,1114,1114,0
20230601,110900,75027727,1114,1114,1114,1114,0
20230601,110800,75027727,1114,1114,1114,1114,1
20230601,110700,75026613,1112,1112,1112,1112,0
20230601,110600,75026613,1112,1112,1112,1112,0
20230601,110500,75026613,1112,1112,1112,1112,0
20230601,110400,75026613,1112,1112,1112,1112,0
20230601,110300,75026613,1112,1112,1112,1112,0
20230601,110200,75026613,1112,1112,1112,1112,0
20230601,110100,75026613,1112,1112,1112,1112,55
20230601,110000,74965453,1113,1113,1113,1113,0
20230601,105900,74965453,1113,1113,1113,1113,0
20230601,105800,74965453,1113,1113,1113,1113,1
20230601,105700,74964340,1112,1112,1112,1112,0
20230601,105600,74964340,1112,1112,1112,1112,7
20230601,105500,74956556,1115,1115,1115,1115,0
20230601,105400,74956556,1115,1112,1115,1112,1657
20230601,105300,73109073,1111,1111,1111,1111,2
20230601,105200,73106851,1111,1111,1111,1111,0
20230601,105100,73106851,1111,1111,1111,1111,50
20230601,105000,73051301,1111,1111,1111,1111,0
20230601,104900,73051301,1111,1111,1111,1111,501
20230601,104800,72494690,1104,1105,1105,1104,1996
20230601,104700,70290321,1105,1105,1105,1105,643
20230601,104600,69579806,1105,1106,1106,1105,4052
20230601,104500,65102151,1114,1106,1114,1106,1132
20230601,104400,63850151,1106,1106,1106,1106,0
20230601,104300,63850151,1106,1110,1110,1106,4679
20230601,104200,58668917,1110,1111,1111,1110,1321
20230601,104100,57202555,1111,1111,1111,1111,0
20230601,104000,57202555,1111,1111,1111,1111,3416
20230601,103900,53407379,1115,1115,1115,1115,0
20230601,103800,53407379,1115,1115,1115,1115,0
20230601,103700,53407379,1115,1115,1115,1115,90
20230601,103600,53307029,1115,1115,1115,1115,38
20230601,103500,53264659,1111,1111,1111,1111,0
20230601,103400,53264659,1111,1111,1111,1111,100
20230601,103300,53153559,1115,1115,1115,1115,23
20230601,103200,53127914,1111,1111,1111,1111,0
20230601,103100,53127914,1111,1111,1111,1111,3
20230601,103000,53124581,1115,1115,1115,1115,0
20230601,102900,53124581,1115,1115,1115,1115,45
20230601,102800,53074406,1112,1112,1112,1112,288
20230601,102700,52754150,1111,1111,1111,1111,0
20230601,102600,52754150,1111,1111,1111,1111,9
20230601,102500,52744151,1112,1112,1112,1112,0
20230601,102400,52744151,1112,1112,1112,1112,0
20230601,102300,52744151,1112,1112,1112,1112,0
20230601,102200,52744151,1112,1112,1112,1112,4
20230601,102100,52739703,1111,1111,1111,1111,0
20230601,102000,52739703,1111,1111,1111,1111,0
20230601,101900,52739703,1111,1111,1111,1111,0
20230601,101800,52739703,1111,1111,1111,1111,0
20230601,101700,52739703,1111,1115,1115,1111,208
20230601,101600,52508611,1115,1115,1115,1115,0
20230601,101500,52508611,1115,1115,1115,1115,0
20230601,101400,52508611,1115,1115,1115,1115,0
20230601,101300,52508611,1115,1115,1115,1115,0
20230601,101200,52508611,1115,1115,1115,1115,897
20230601,101100,51508456,1116,1116,1116,1116,0
20230601,101000,51508456,1116,1116,1116,1116,0
20230601,100900,51508456,1116,1116,1116,1116,0
20230601,100800,51508456,1116,1116,1116,1116,0
20230601,100700,51508456,1116,1116,1116,1116,0
20230601,100600,51508456,1116,1116,1116,1116,0
20230601,100500,51508456,1116,1116,1116,1116,0
20230601,100400,51508456,1116,1116,1116,1116,269
20230601,100300,51208252,1116,1116,1116,1116,0
20230601,100200,51208252,1116,1116,1116,1116,0
20230601,100100,51208252,1116,1116,1116,1116,34
20230601,100000,51170308,1116,1116,1116,1116,0
20230601,095900,51170308,1116,1116,1116,1116,0
20230601,095800,51170308,1116,1116,1116,1116,5
20230601,095700,51164728,1116,1116,1116,1116,0
20230601,095600,51164728,1116,1116,1116,1116,0
20230601,095500,51164728,1116,1116,1116,1116,0
20230601,095400,51164728,1116,1116,1116,1116,1
20230601,095300,51163612,1110,1110,1110,1110,0
20230601,095200,51163612,1110,1110,1110,1110,0
20230601,095100,51163612,1110,1110,1110,1110,0
20230601,095000,51163612,1110,1110,1110,1110,0
20230601,094900,51163612,1110,1110,1110,1110,0
20230601,094800,51163612,1110,1110,1110,1110,332
20230601,094700,50795092,1110,1110,1110,1110,0
20230601,094600,50795092,1110,1110,1110,1110,0
20230601,094500,50795092,1110,1110,1110,1110,1600
20230601,094400,49019092,1111,1111,1111,1111,0
20230601,094300,49019092,1111,1111,1111,1111,353
20230601,094200,48626909,1110,1110,1110,1110,177
20230601,094100,48430439,1110,1110,1110,1110,684
20230601,094000,47671199,1111,1111,1111,1111,2
20230601,093900,47668977,1116,1116,1116,1116,1
20230601,093800,47667861,1117,1117,1117,1117,1
20230601,093700,47666744,1109,1109,1109,1109,0
20230601,093600,47666744,1109,1109,1109,1109,0
20230601,093500,47666744,1109,1109,1109,1109,0
20230601,093400,47666744,1109,1109,1109,1109,0
20230601,093300,47666744,1109,1109,1109,1109,1
20230601,093200,47665635,1110,1110,1110,1110,600
20230601,093100,46999635,1111,1111,1111,1111,7
20230601,093000,46991858,1112,1112,1112,1112,0
20230601,092900,46991858,1112,1112,1112,1112,0
20230601,092800,46991858,1112,1112,1112,1112,0
20230601,092700,46991858,1112,1110,1120,1110,7279
20230601,092600,38862731,1108,1108,1108,1108,0
20230601,092500,38862731,1108,1108,1108,1108,0
20230601,092400,38862731,1108,1108,1108,1108,0
20230601,092300,38862731,1108,1108,1108,1108,0
20230601,092200,38862731,1108,1108,1108,1108,0
20230601,092100,38862731,1108,1108,1108,1108,0
20230601,092000,38862731,1108,1108,1108,1108,0
20230601,091900,38862731,1108,1108,1108,1108,500
20230601,091800,38308731,1107,1107,1107,1107,0
20230601,091700,38308731,1107,1107,1107,1107,0
20230601,091600,38308731,1107,1107,1107,1107,0
20230601,091500,38308731,1107,1107,1107,1107,13
20230601,091400,38294340,1107,1107,1107,1107,2
20230601,091300,38292126,1106,1106,1106,1106,0
20230601,091200,38292126,1106,1106,1106,1106,0
20230601,091100,38292126,1106,1106,1106,1106,502
20230601,091000,37736914,1106,1106,1106,1106,700
20230601,090900,36962714,1107,1107,1107,1107,300
20230601,090800,36630614,1114,1114,1114,1114,0
20230601,090700,36630614,1114,1114,1114,1114,0
20230601,090600,36630614,1114,1114,1114,1114,0
20230601,090500,36630614,1114,1114,1114,1114,897
20230601,090400,35631356,1115,1115,1115,1115,0
20230601,090300,35631356,1115,1114,1115,1114,1345
20230601,090200,34131846,1114,1114,1114,1114,0
20230601,090100,34131846,1114,1114,1114,1114,0
20230601,090000,34131846,1114,1114,1114,1114,30639