KissMeData/258540/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215400,8958506,1878,1878,1878,1878,124
20230601,215300,8958506,1878,1878,1878,1878,0
20230601,215200,8958506,1878,1878,1878,1878,0
20230601,215100,8958506,1878,1878,1878,1878,0
20230601,215000,8958506,1878,1878,1878,1878,0
20230601,214900,8958506,1878,1878,1878,1878,0
20230601,214800,8958506,1878,1878,1878,1878,0
20230601,214700,8958506,1878,1878,1878,1878,0
20230601,214600,8958506,1878,1878,1878,1878,0
20230601,214500,8958506,1878,1878,1878,1878,0
20230601,214400,8958506,1878,1878,1878,1878,0
20230601,214300,8958506,1878,1878,1878,1878,0
20230601,214200,8958506,1878,1878,1878,1878,0
20230601,214100,8958506,1878,1878,1878,1878,0
20230601,214000,8958506,1878,1878,1878,1878,0
20230601,213900,8958506,1878,1878,1878,1878,0
20230601,213800,8958506,1878,1878,1878,1878,0
20230601,213700,8958506,1878,1878,1878,1878,0
20230601,213600,8958506,1878,1878,1878,1878,0
20230601,213500,8958506,1878,1878,1878,1878,0
20230601,213400,8958506,1878,1878,1878,1878,0
20230601,213300,8958506,1878,1878,1878,1878,0
20230601,213200,8958506,1878,1878,1878,1878,0
20230601,213100,8958506,1878,1878,1878,1878,0
20230601,213000,8958506,1878,1878,1878,1878,0
20230601,212900,8958506,1878,1878,1878,1878,0
20230601,212800,8958506,1878,1878,1878,1878,0
20230601,212700,8958506,1878,1878,1878,1878,0
20230601,212600,8958506,1878,1878,1878,1878,0
20230601,212500,8958506,1878,1878,1878,1878,0
20230601,212400,8958506,1878,1878,1878,1878,124
20230601,212300,8958506,1878,1878,1878,1878,0
20230601,212200,8958506,1878,1878,1878,1878,0
20230601,212100,8958506,1878,1878,1878,1878,0
20230601,212000,8958506,1878,1878,1878,1878,0
20230601,211900,8958506,1878,1878,1878,1878,0
20230601,211800,8958506,1878,1878,1878,1878,0
20230601,211700,8958506,1878,1878,1878,1878,0
20230601,211600,8958506,1878,1878,1878,1878,0
20230601,211500,8958506,1878,1878,1878,1878,0
20230601,211400,8958506,1878,1878,1878,1878,0
20230601,211300,8958506,1878,1878,1878,1878,0
20230601,211200,8958506,1878,1878,1878,1878,0
20230601,211100,8958506,1878,1878,1878,1878,0
20230601,211000,8958506,1878,1878,1878,1878,0
20230601,210900,8958506,1878,1878,1878,1878,0
20230601,210800,8958506,1878,1878,1878,1878,0
20230601,210700,8958506,1878,1878,1878,1878,0
20230601,210600,8958506,1878,1878,1878,1878,0
20230601,210500,8958506,1878,1878,1878,1878,0
20230601,210400,8958506,1878,1878,1878,1878,0
20230601,210300,8958506,1878,1878,1878,1878,0
20230601,210200,8958506,1878,1878,1878,1878,0
20230601,210100,8958506,1878,1878,1878,1878,0
20230601,210000,8958506,1878,1878,1878,1878,0
20230601,205900,8958506,1878,1878,1878,1878,0
20230601,205800,8958506,1878,1878,1878,1878,0
20230601,205700,8958506,1878,1878,1878,1878,0
20230601,205600,8958506,1878,1878,1878,1878,0
20230601,205500,8958506,1878,1878,1878,1878,0
20230601,205400,8958506,1878,1878,1878,1878,124
20230601,205300,8958506,1878,1878,1878,1878,0
20230601,205200,8958506,1878,1878,1878,1878,0
20230601,205100,8958506,1878,1878,1878,1878,0
20230601,205000,8958506,1878,1878,1878,1878,0
20230601,204900,8958506,1878,1878,1878,1878,0
20230601,204800,8958506,1878,1878,1878,1878,0
20230601,204700,8958506,1878,1878,1878,1878,0
20230601,204600,8958506,1878,1878,1878,1878,0
20230601,204500,8958506,1878,1878,1878,1878,0
20230601,204400,8958506,1878,1878,1878,1878,0
20230601,204300,8958506,1878,1878,1878,1878,0
20230601,204200,8958506,1878,1878,1878,1878,0
20230601,204100,8958506,1878,1878,1878,1878,0
20230601,204000,8958506,1878,1878,1878,1878,0
20230601,203900,8958506,1878,1878,1878,1878,0
20230601,203800,8958506,1878,1878,1878,1878,0
20230601,203700,8958506,1878,1878,1878,1878,0
20230601,203600,8958506,1878,1878,1878,1878,0
20230601,203500,8958506,1878,1878,1878,1878,0
20230601,203400,8958506,1878,1878,1878,1878,0
20230601,203300,8958506,1878,1878,1878,1878,0
20230601,203200,8958506,1878,1878,1878,1878,0
20230601,203100,8958506,1878,1878,1878,1878,0
20230601,203000,8958506,1878,1878,1878,1878,0
20230601,202900,8958506,1878,1878,1878,1878,0
20230601,202800,8958506,1878,1878,1878,1878,0
20230601,202700,8958506,1878,1878,1878,1878,0
20230601,202600,8958506,1878,1878,1878,1878,0
20230601,202500,8958506,1878,1878,1878,1878,0
20230601,202400,8958506,1878,1878,1878,1878,124
20230601,202300,8958506,1878,1878,1878,1878,0
20230601,202200,8958506,1878,1878,1878,1878,0
20230601,202100,8958506,1878,1878,1878,1878,0
20230601,202000,8958506,1878,1878,1878,1878,0
20230601,201900,8958506,1878,1878,1878,1878,0
20230601,201800,8958506,1878,1878,1878,1878,0
20230601,201700,8958506,1878,1878,1878,1878,0
20230601,201600,8958506,1878,1878,1878,1878,0
20230601,201500,8958506,1878,1878,1878,1878,0
20230601,201400,8958506,1878,1878,1878,1878,0
20230601,201300,8958506,1878,1878,1878,1878,0
20230601,201200,8958506,1878,1878,1878,1878,0
20230601,201100,8958506,1878,1878,1878,1878,0
20230601,201000,8958506,1878,1878,1878,1878,0
20230601,200900,8958506,1878,1878,1878,1878,0
20230601,200800,8958506,1878,1878,1878,1878,0
20230601,200700,8958506,1878,1878,1878,1878,0
20230601,200600,8958506,1878,1878,1878,1878,0
20230601,200500,8958506,1878,1878,1878,1878,0
20230601,200400,8958506,1878,1878,1878,1878,0
20230601,200300,8958506,1878,1878,1878,1878,0
20230601,200200,8958506,1878,1878,1878,1878,0
20230601,200100,8958506,1878,1878,1878,1878,0
20230601,200000,8958506,1878,1878,1878,1878,0
20230601,195900,8958506,1878,1878,1878,1878,0
20230601,195800,8958506,1878,1878,1878,1878,0
20230601,195700,8958506,1878,1878,1878,1878,0
20230601,195600,8958506,1878,1878,1878,1878,0
20230601,195500,8958506,1878,1878,1878,1878,0
20230601,195400,8958506,1878,1878,1878,1878,124
20230601,195300,8958506,1878,1878,1878,1878,0
20230601,195200,8958506,1878,1878,1878,1878,0
20230601,195100,8958506,1878,1878,1878,1878,0
20230601,195000,8958506,1878,1878,1878,1878,0
20230601,194900,8958506,1878,1878,1878,1878,0
20230601,194800,8958506,1878,1878,1878,1878,0
20230601,194700,8958506,1878,1878,1878,1878,0
20230601,194600,8958506,1878,1878,1878,1878,0
20230601,194500,8958506,1878,1878,1878,1878,0
20230601,194400,8958506,1878,1878,1878,1878,0
20230601,194300,8958506,1878,1878,1878,1878,0
20230601,194200,8958506,1878,1878,1878,1878,0
20230601,194100,8958506,1878,1878,1878,1878,0
20230601,194000,8958506,1878,1878,1878,1878,0
20230601,193900,8958506,1878,1878,1878,1878,0
20230601,193800,8958506,1878,1878,1878,1878,0
20230601,193700,8958506,1878,1878,1878,1878,0
20230601,193600,8958506,1878,1878,1878,1878,0
20230601,193500,8958506,1878,1878,1878,1878,0
20230601,193400,8958506,1878,1878,1878,1878,0
20230601,193300,8958506,1878,1878,1878,1878,0
20230601,193200,8958506,1878,1878,1878,1878,0
20230601,193100,8958506,1878,1878,1878,1878,0
20230601,193000,8958506,1878,1878,1878,1878,0
20230601,192900,8958506,1878,1878,1878,1878,0
20230601,192800,8958506,1878,1878,1878,1878,0
20230601,192700,8958506,1878,1878,1878,1878,0
20230601,192600,8958506,1878,1878,1878,1878,0
20230601,192500,8958506,1878,1878,1878,1878,0
20230601,192400,8958506,1878,1878,1878,1878,124
20230601,192300,8958506,1878,1878,1878,1878,0
20230601,192200,8958506,1878,1878,1878,1878,0
20230601,192100,8958506,1878,1878,1878,1878,0
20230601,192000,8958506,1878,1878,1878,1878,0
20230601,191900,8958506,1878,1878,1878,1878,0
20230601,191800,8958506,1878,1878,1878,1878,0
20230601,191700,8958506,1878,1878,1878,1878,0
20230601,191600,8958506,1878,1878,1878,1878,0
20230601,191500,8958506,1878,1878,1878,1878,0
20230601,191400,8958506,1878,1878,1878,1878,0
20230601,191300,8958506,1878,1878,1878,1878,0
20230601,191200,8958506,1878,1878,1878,1878,0
20230601,191100,8958506,1878,1878,1878,1878,0
20230601,191000,8958506,1878,1878,1878,1878,0
20230601,190900,8958506,1878,1878,1878,1878,0
20230601,190800,8958506,1878,1878,1878,1878,0
20230601,190700,8958506,1878,1878,1878,1878,0
20230601,190600,8958506,1878,1878,1878,1878,0
20230601,190500,8958506,1878,1878,1878,1878,0
20230601,190400,8958506,1878,1878,1878,1878,0
20230601,190300,8958506,1878,1878,1878,1878,0
20230601,190200,8958506,1878,1878,1878,1878,0
20230601,190100,8958506,1878,1878,1878,1878,0
20230601,190000,8958506,1878,1878,1878,1878,0
20230601,185900,8958506,1878,1878,1878,1878,0
20230601,185800,8958506,1878,1878,1878,1878,0
20230601,185700,8958506,1878,1878,1878,1878,0
20230601,185600,8958506,1878,1878,1878,1878,0
20230601,185500,8958506,1878,1878,1878,1878,0
20230601,185400,8958506,1878,1878,1878,1878,124
20230601,185300,8958506,1878,1878,1878,1878,0
20230601,185200,8958506,1878,1878,1878,1878,0
20230601,185100,8958506,1878,1878,1878,1878,0
20230601,185000,8958506,1878,1878,1878,1878,0
20230601,184900,8958506,1878,1878,1878,1878,0
20230601,184800,8958506,1878,1878,1878,1878,0
20230601,184700,8958506,1878,1878,1878,1878,0
20230601,184600,8958506,1878,1878,1878,1878,0
20230601,184500,8958506,1878,1878,1878,1878,0
20230601,184400,8958506,1878,1878,1878,1878,0
20230601,184300,8958506,1878,1878,1878,1878,0
20230601,184200,8958506,1878,1878,1878,1878,0
20230601,184100,8958506,1878,1878,1878,1878,0
20230601,184000,8958506,1878,1878,1878,1878,0
20230601,183900,8958506,1878,1878,1878,1878,0
20230601,183800,8958506,1878,1878,1878,1878,0
20230601,183700,8958506,1878,1878,1878,1878,0
20230601,183600,8958506,1878,1878,1878,1878,0
20230601,183500,8958506,1878,1878,1878,1878,0
20230601,183400,8958506,1878,1878,1878,1878,0
20230601,183300,8958506,1878,1878,1878,1878,0
20230601,183200,8958506,1878,1878,1878,1878,0
20230601,183100,8958506,1878,1878,1878,1878,0
20230601,183000,8958506,1878,1878,1878,1878,0
20230601,182900,8958506,1878,1878,1878,1878,0
20230601,182800,8958506,1878,1878,1878,1878,0
20230601,182700,8958506,1878,1878,1878,1878,0
20230601,182600,8958506,1878,1878,1878,1878,0
20230601,182500,8958506,1878,1878,1878,1878,0
20230601,182400,8958506,1878,1878,1878,1878,124
20230601,182300,8958506,1878,1878,1878,1878,0
20230601,182200,8958506,1878,1878,1878,1878,0
20230601,182100,8958506,1878,1878,1878,1878,0
20230601,182000,8958506,1878,1878,1878,1878,0
20230601,181900,8958506,1878,1878,1878,1878,0
20230601,181800,8958506,1878,1878,1878,1878,0
20230601,181700,8958506,1878,1878,1878,1878,0
20230601,181600,8958506,1878,1878,1878,1878,0
20230601,181500,8958506,1878,1878,1878,1878,0
20230601,181400,8958506,1878,1878,1878,1878,0
20230601,181300,8958506,1878,1878,1878,1878,0
20230601,181200,8958506,1878,1878,1878,1878,0
20230601,181100,8958506,1878,1878,1878,1878,0
20230601,181000,8958506,1878,1878,1878,1878,0
20230601,180900,8958506,1878,1878,1878,1878,0
20230601,180800,8958506,1878,1878,1878,1878,0
20230601,180700,8958506,1878,1878,1878,1878,0
20230601,180600,8958506,1878,1878,1878,1878,0
20230601,180500,8958506,1878,1878,1878,1878,0
20230601,180400,8958506,1878,1878,1878,1878,0
20230601,180300,8958506,1878,1878,1878,1878,0
20230601,180200,8958506,1878,1878,1878,1878,0
20230601,180100,8958506,1878,1878,1878,1878,0
20230601,180000,8958506,1878,1878,1878,1878,0
20230601,175900,8958506,1878,1878,1878,1878,0
20230601,175800,8958506,1878,1878,1878,1878,0
20230601,175700,8958506,1878,1878,1878,1878,0
20230601,175600,8958506,1878,1878,1878,1878,0
20230601,175500,8958506,1878,1878,1878,1878,0
20230601,175400,8958506,1878,1878,1878,1878,124
20230601,175300,8958506,1878,1878,1878,1878,0
20230601,175200,8958506,1878,1878,1878,1878,0
20230601,175100,8958506,1878,1878,1878,1878,0
20230601,175000,8958506,1878,1878,1878,1878,0
20230601,174900,8958506,1878,1878,1878,1878,0
20230601,174800,8958506,1878,1878,1878,1878,0
20230601,174700,8958506,1878,1878,1878,1878,0
20230601,174600,8958506,1878,1878,1878,1878,0
20230601,174500,8958506,1878,1878,1878,1878,0
20230601,174400,8958506,1878,1878,1878,1878,0
20230601,174300,8958506,1878,1878,1878,1878,0
20230601,174200,8958506,1878,1878,1878,1878,0
20230601,174100,8958506,1878,1878,1878,1878,0
20230601,174000,8958506,1878,1878,1878,1878,0
20230601,173900,8958506,1878,1878,1878,1878,0
20230601,173800,8958506,1878,1878,1878,1878,0
20230601,173700,8958506,1878,1878,1878,1878,0
20230601,173600,8958506,1878,1878,1878,1878,0
20230601,173500,8958506,1878,1878,1878,1878,0
20230601,173400,8958506,1878,1878,1878,1878,0
20230601,173300,8958506,1878,1878,1878,1878,0
20230601,173200,8958506,1878,1878,1878,1878,0
20230601,173100,8958506,1878,1878,1878,1878,0
20230601,173000,8958506,1878,1878,1878,1878,0
20230601,172900,8958506,1878,1878,1878,1878,0
20230601,172800,8958506,1878,1878,1878,1878,0
20230601,172700,8958506,1878,1878,1878,1878,0
20230601,172600,8958506,1878,1878,1878,1878,0
20230601,172500,8958506,1878,1878,1878,1878,0
20230601,172400,8958506,1878,1878,1878,1878,124
20230601,172300,8958506,1878,1878,1878,1878,0
20230601,172200,8958506,1878,1878,1878,1878,0
20230601,172100,8958506,1878,1878,1878,1878,0
20230601,172000,8958506,1878,1878,1878,1878,0
20230601,171900,8958506,1878,1878,1878,1878,0
20230601,171800,8958506,1878,1878,1878,1878,0
20230601,171700,8958506,1878,1878,1878,1878,0
20230601,171600,8958506,1878,1878,1878,1878,0
20230601,171500,8958506,1878,1878,1878,1878,0
20230601,171400,8958506,1878,1878,1878,1878,0
20230601,171300,8958506,1878,1878,1878,1878,0
20230601,171200,8958506,1878,1878,1878,1878,0
20230601,171100,8958506,1878,1878,1878,1878,0
20230601,171000,8958506,1878,1878,1878,1878,0
20230601,170900,8958506,1878,1878,1878,1878,0
20230601,170800,8958506,1878,1878,1878,1878,0
20230601,170700,8958506,1878,1878,1878,1878,0
20230601,170600,8958506,1878,1878,1878,1878,0
20230601,170500,8958506,1878,1878,1878,1878,0
20230601,170400,8958506,1878,1878,1878,1878,0
20230601,170300,8958506,1878,1878,1878,1878,0
20230601,170200,8958506,1878,1878,1878,1878,0
20230601,170100,8958506,1878,1878,1878,1878,0
20230601,170000,8958506,1878,1878,1878,1878,0
20230601,165900,8958506,1878,1878,1878,1878,0
20230601,165800,8958506,1878,1878,1878,1878,0
20230601,165700,8958506,1878,1878,1878,1878,0
20230601,165600,8958506,1878,1878,1878,1878,0
20230601,165500,8958506,1878,1878,1878,1878,0
20230601,165400,8958506,1878,1878,1878,1878,124
20230601,165300,8958506,1878,1878,1878,1878,0
20230601,165200,8958506,1878,1878,1878,1878,0
20230601,165100,8958506,1878,1878,1878,1878,0
20230601,165000,8958506,1878,1878,1878,1878,0
20230601,164900,8958506,1878,1878,1878,1878,0
20230601,164800,8958506,1878,1878,1878,1878,0
20230601,164700,8958506,1878,1878,1878,1878,0
20230601,164600,8958506,1878,1878,1878,1878,0
20230601,164500,8958506,1878,1878,1878,1878,0
20230601,164400,8958506,1878,1878,1878,1878,0
20230601,164300,8958506,1878,1878,1878,1878,0
20230601,164200,8958506,1878,1878,1878,1878,0
20230601,164100,8958506,1878,1878,1878,1878,0
20230601,164000,8958506,1878,1878,1878,1878,0
20230601,163900,8958506,1878,1878,1878,1878,0
20230601,163800,8958506,1878,1878,1878,1878,0
20230601,163700,8958506,1878,1878,1878,1878,0
20230601,163600,8958506,1878,1878,1878,1878,0
20230601,163500,8958506,1878,1878,1878,1878,0
20230601,163400,8958506,1878,1878,1878,1878,0
20230601,163300,8958506,1878,1878,1878,1878,0
20230601,163200,8958506,1878,1878,1878,1878,0
20230601,163100,8958506,1878,1878,1878,1878,0
20230601,163000,8958506,1878,1878,1878,1878,0
20230601,162900,8958506,1878,1878,1878,1878,0
20230601,162800,8958506,1878,1878,1878,1878,0
20230601,162700,8958506,1878,1878,1878,1878,0
20230601,162600,8958506,1878,1878,1878,1878,0
20230601,162500,8958506,1878,1878,1878,1878,0
20230601,162400,8958506,1878,1878,1878,1878,124
20230601,162300,8958506,1878,1878,1878,1878,0
20230601,162200,8958506,1878,1878,1878,1878,0
20230601,162100,8958506,1878,1878,1878,1878,0
20230601,162000,8958506,1878,1878,1878,1878,0
20230601,161900,8958506,1878,1878,1878,1878,0
20230601,161800,8958506,1878,1878,1878,1878,0
20230601,161700,8958506,1878,1878,1878,1878,0
20230601,161600,8958506,1878,1878,1878,1878,0
20230601,161500,8958506,1878,1878,1878,1878,0
20230601,161400,8958506,1878,1878,1878,1878,0
20230601,161300,8958506,1878,1878,1878,1878,0
20230601,161200,8958506,1878,1878,1878,1878,0
20230601,161100,8958506,1878,1878,1878,1878,0
20230601,161000,8958506,1878,1878,1878,1878,0
20230601,160900,8958506,1878,1878,1878,1878,0
20230601,160800,8958506,1878,1878,1878,1878,0
20230601,160700,8958506,1878,1878,1878,1878,0
20230601,160600,8958506,1878,1878,1878,1878,0
20230601,160500,8958506,1878,1878,1878,1878,0
20230601,160400,8958506,1878,1878,1878,1878,0
20230601,160300,8958506,1878,1878,1878,1878,0
20230601,160200,8958506,1878,1878,1878,1878,0
20230601,160100,8958506,1878,1878,1878,1878,0
20230601,160000,8958506,1878,1878,1878,1878,0
20230601,155900,8958506,1878,1878,1878,1878,0
20230601,155800,8958506,1878,1878,1878,1878,0
20230601,155700,8958506,1878,1878,1878,1878,0
20230601,155600,8958506,1878,1878,1878,1878,0
20230601,155500,8958506,1878,1878,1878,1878,0
20230601,155400,8958506,1878,1878,1878,1878,124
20230601,155300,8958506,1878,1878,1878,1878,0
20230601,155200,8958506,1878,1878,1878,1878,0
20230601,155100,8958506,1878,1878,1878,1878,0
20230601,155000,8958506,1878,1878,1878,1878,0
20230601,154900,8958506,1878,1878,1878,1878,0
20230601,154800,8958506,1878,1878,1878,1878,0
20230601,154700,8958506,1878,1878,1878,1878,0
20230601,154600,8958506,1878,1878,1878,1878,0
20230601,154500,8958506,1878,1878,1878,1878,0
20230601,154400,8958506,1878,1878,1878,1878,0
20230601,154300,8958506,1878,1878,1878,1878,0
20230601,154200,8958506,1878,1878,1878,1878,0
20230601,154100,8958506,1878,1878,1878,1878,0
20230601,154000,8958506,1878,1878,1878,1878,0
20230601,153900,8958506,1878,1878,1878,1878,0
20230601,153800,8958506,1878,1878,1878,1878,0
20230601,153700,8958506,1878,1878,1878,1878,0
20230601,153600,8958506,1878,1878,1878,1878,0
20230601,153500,8958506,1878,1878,1878,1878,0
20230601,153400,8958506,1878,1878,1878,1878,0
20230601,153300,8958506,1878,1878,1878,1878,0
20230601,153200,8958506,1878,1878,1878,1878,0
20230601,153100,8958506,1878,1878,1878,1878,0
20230601,153000,8958506,1878,1878,1878,1878,0
20230601,152900,8958506,1878,1878,1878,1878,0
20230601,152800,8958506,1878,1878,1878,1878,0
20230601,152700,8958506,1878,1878,1878,1878,0
20230601,152600,8958506,1878,1878,1878,1878,0
20230601,152500,8958506,1878,1878,1878,1878,0
20230601,152400,8958506,1878,1878,1878,1878,0
20230601,152300,8958506,1878,1878,1878,1878,0
20230601,152200,8958506,1878,1878,1878,1878,0
20230601,152100,8958506,1878,1878,1878,1878,0
20230601,152000,8958506,1878,1878,1878,1878,0
20230601,151900,8958506,1878,1878,1878,1878,0
20230601,151800,8958506,1878,1878,1878,1878,0
20230601,151700,8958506,1878,1878,1878,1878,0
20230601,151600,8958506,1878,1878,1878,1878,0
20230601,151500,8958506,1878,1878,1878,1878,0
20230601,151400,8958506,1878,1878,1878,1878,0
20230601,151300,8958506,1878,1878,1878,1878,0
20230601,151200,8958506,1878,1878,1878,1878,0
20230601,151100,8958506,1878,1878,1878,1878,0
20230601,151000,8958506,1878,1878,1878,1878,0
20230601,150900,8958506,1878,1878,1878,1878,0
20230601,150800,8958506,1878,1878,1878,1878,0
20230601,150700,8958506,1878,1878,1878,1878,0
20230601,150600,8958506,1878,1878,1878,1878,0
20230601,150500,8958506,1878,1878,1878,1878,0
20230601,150400,8958506,1878,1878,1878,1878,0
20230601,150300,8958506,1878,1878,1878,1878,0
20230601,150200,8958506,1878,1878,1878,1878,0
20230601,150100,8958506,1878,1878,1878,1878,0
20230601,150000,8958506,1878,1878,1878,1878,0
20230601,145900,8958506,1878,1878,1878,1878,0
20230601,145800,8958506,1878,1878,1878,1878,0
20230601,145700,8958506,1878,1878,1878,1878,0
20230601,145600,8958506,1878,1878,1878,1878,0
20230601,145500,8958506,1878,1878,1878,1878,0
20230601,145400,8958506,1878,1878,1878,1878,0
20230601,145300,8958506,1878,1878,1878,1878,0
20230601,145200,8958506,1878,1878,1878,1878,0
20230601,145100,8958506,1878,1878,1878,1878,0
20230601,145000,8958506,1878,1878,1878,1878,0
20230601,144900,8958506,1878,1878,1878,1878,0
20230601,144800,8958506,1878,1878,1878,1878,0
20230601,144700,8958506,1878,1878,1878,1878,0
20230601,144600,8958506,1878,1878,1878,1878,0
20230601,144500,8958506,1878,1878,1878,1878,0
20230601,144400,8958506,1878,1878,1878,1878,0
20230601,144300,8958506,1878,1878,1878,1878,0
20230601,144200,8958506,1878,1878,1878,1878,0
20230601,144100,8958506,1878,1878,1878,1878,0
20230601,144000,8958506,1878,1878,1878,1878,0
20230601,143900,8958506,1878,1878,1878,1878,0
20230601,143800,8958506,1878,1878,1878,1878,0
20230601,143700,8958506,1878,1878,1878,1878,0
20230601,143600,8958506,1878,1878,1878,1878,0
20230601,143500,8958506,1878,1878,1878,1878,0
20230601,143400,8958506,1878,1878,1878,1878,0
20230601,143300,8958506,1878,1878,1878,1878,0
20230601,143200,8958506,1878,1878,1878,1878,0
20230601,143100,8958506,1878,1878,1878,1878,0
20230601,143000,8958506,1878,1878,1878,1878,0
20230601,142900,8958506,1878,1878,1878,1878,0
20230601,142800,8958506,1878,1878,1878,1878,0
20230601,142700,8958506,1878,1878,1878,1878,0
20230601,142600,8958506,1878,1878,1878,1878,0
20230601,142500,8958506,1878,1878,1878,1878,0
20230601,142400,8958506,1878,1878,1878,1878,0
20230601,142300,8958506,1878,1878,1878,1878,0
20230601,142200,8958506,1878,1878,1878,1878,0
20230601,142100,8958506,1878,1878,1878,1878,0
20230601,142000,8958506,1878,1878,1878,1878,0
20230601,141900,8958506,1878,1878,1878,1878,0
20230601,141800,8958506,1878,1878,1878,1878,0
20230601,141700,8958506,1878,1878,1878,1878,0
20230601,141600,8958506,1878,1878,1878,1878,0
20230601,141500,8958506,1878,1878,1878,1878,0
20230601,141400,8958506,1878,1878,1878,1878,0
20230601,141300,8958506,1878,1878,1878,1878,0
20230601,141200,8958506,1878,1878,1878,1878,0
20230601,141100,8958506,1878,1878,1878,1878,0
20230601,141000,8958506,1878,1878,1878,1878,0
20230601,140900,8958506,1878,1878,1878,1878,0
20230601,140800,8958506,1878,1878,1878,1878,0
20230601,140700,8958506,1878,1878,1878,1878,0
20230601,140600,8958506,1878,1878,1878,1878,0
20230601,140500,8958506,1878,1878,1878,1878,0
20230601,140400,8958506,1878,1878,1878,1878,0
20230601,140300,8958506,1878,1878,1878,1878,0
20230601,140200,8958506,1878,1878,1878,1878,0
20230601,140100,8958506,1878,1878,1878,1878,0
20230601,140000,8958506,1878,1878,1878,1878,0
20230601,135900,8958506,1878,1878,1878,1878,0
20230601,135800,8958506,1878,1878,1878,1878,0
20230601,135700,8958506,1878,1878,1878,1878,0
20230601,135600,8958506,1878,1878,1878,1878,0
20230601,135500,8958506,1878,1878,1878,1878,0
20230601,135400,8958506,1878,1878,1878,1878,0
20230601,135300,8958506,1878,1878,1878,1878,0
20230601,135200,8958506,1878,1878,1878,1878,0
20230601,135100,8958506,1878,1878,1878,1878,0
20230601,135000,8958506,1878,1878,1878,1878,0
20230601,134900,8958506,1878,1878,1878,1878,0
20230601,134800,8958506,1878,1878,1878,1878,0
20230601,134700,8958506,1878,1878,1878,1878,0
20230601,134600,8958506,1878,1878,1878,1878,0
20230601,134500,8958506,1878,1878,1878,1878,0
20230601,134400,8958506,1878,1878,1878,1878,0
20230601,134300,8958506,1878,1878,1878,1878,0
20230601,134200,8958506,1878,1878,1878,1878,0
20230601,134100,8958506,1878,1878,1878,1878,0
20230601,134000,8958506,1878,1878,1878,1878,0
20230601,133900,8958506,1878,1878,1878,1878,0
20230601,133800,8958506,1878,1878,1878,1878,0
20230601,133700,8958506,1878,1878,1878,1878,0
20230601,133600,8958506,1878,1878,1878,1878,0
20230601,133500,8958506,1878,1878,1878,1878,0
20230601,133400,8958506,1878,1878,1878,1878,0
20230601,133300,8958506,1878,1878,1878,1878,0
20230601,133200,8958506,1878,1878,1878,1878,0
20230601,133100,8958506,1878,1878,1878,1878,0
20230601,133000,8958506,1878,1878,1878,1878,0
20230601,132900,8958506,1878,1878,1878,1878,0
20230601,132800,8958506,1878,1878,1878,1878,0
20230601,132700,8958506,1878,1878,1878,1878,0
20230601,132600,8958506,1878,1878,1878,1878,0
20230601,132500,8958506,1878,1878,1878,1878,0
20230601,132400,8958506,1878,1878,1878,1878,0
20230601,132300,8958506,1878,1878,1878,1878,0
20230601,132200,8958506,1878,1878,1878,1878,0
20230601,132100,8958506,1878,1878,1878,1878,0
20230601,132000,8958506,1878,1878,1878,1878,0
20230601,131900,8958506,1878,1878,1878,1878,124
20230601,131800,8725634,1879,1879,1879,1879,0
20230601,131700,8725634,1879,1879,1879,1879,0
20230601,131600,8725634,1879,1879,1879,1879,0
20230601,131500,8725634,1879,1879,1879,1879,0
20230601,131400,8725634,1879,1879,1879,1879,0
20230601,131300,8725634,1879,1879,1879,1879,0
20230601,131200,8725634,1879,1879,1879,1879,0
20230601,131100,8725634,1879,1879,1879,1879,0
20230601,131000,8725634,1879,1879,1879,1879,0
20230601,130900,8725634,1879,1879,1879,1879,0
20230601,130800,8725634,1879,1879,1879,1879,0
20230601,130700,8725634,1879,1879,1879,1879,0
20230601,130600,8725634,1879,1879,1879,1879,0
20230601,130500,8725634,1879,1879,1879,1879,0
20230601,130400,8725634,1879,1879,1879,1879,0
20230601,130300,8725634,1879,1879,1879,1879,0
20230601,130200,8725634,1879,1879,1879,1879,0
20230601,130100,8725634,1879,1879,1879,1879,0
20230601,130000,8725634,1879,1879,1879,1879,0
20230601,125900,8725634,1879,1879,1879,1879,0
20230601,125800,8725634,1879,1879,1879,1879,0
20230601,125700,8725634,1879,1879,1879,1879,0
20230601,125600,8725634,1879,1879,1879,1879,0
20230601,125500,8725634,1879,1879,1879,1879,0
20230601,125400,8725634,1879,1879,1879,1879,0
20230601,125300,8725634,1879,1879,1879,1879,0
20230601,125200,8725634,1879,1879,1879,1879,0
20230601,125100,8725634,1879,1879,1879,1879,0
20230601,125000,8725634,1879,1879,1879,1879,0
20230601,124900,8725634,1879,1879,1879,1879,0
20230601,124800,8725634,1879,1879,1879,1879,0
20230601,124700,8725634,1879,1879,1879,1879,0
20230601,124600,8725634,1879,1879,1879,1879,0
20230601,124500,8725634,1879,1879,1879,1879,0
20230601,124400,8725634,1879,1879,1879,1879,0
20230601,124300,8725634,1879,1879,1879,1879,0
20230601,124200,8725634,1879,1879,1879,1879,0
20230601,124100,8725634,1879,1879,1879,1879,0
20230601,124000,8725634,1879,1879,1879,1879,0
20230601,123900,8725634,1879,1879,1879,1879,0
20230601,123800,8725634,1879,1879,1879,1879,0
20230601,123700,8725634,1879,1879,1879,1879,0
20230601,123600,8725634,1879,1879,1879,1879,0
20230601,123500,8725634,1879,1879,1879,1879,0
20230601,123400,8725634,1879,1879,1879,1879,0
20230601,123300,8725634,1879,1879,1879,1879,0
20230601,123200,8725634,1879,1879,1879,1879,0
20230601,123100,8725634,1879,1879,1879,1879,0
20230601,123000,8725634,1879,1879,1879,1879,0
20230601,122900,8725634,1879,1879,1879,1879,0
20230601,122800,8725634,1879,1879,1879,1879,0
20230601,122700,8725634,1879,1879,1879,1879,0
20230601,122600,8725634,1879,1879,1879,1879,0
20230601,122500,8725634,1879,1879,1879,1879,0
20230601,122400,8725634,1879,1879,1879,1879,0
20230601,122300,8725634,1879,1879,1879,1879,0
20230601,122200,8725634,1879,1879,1879,1879,0
20230601,122100,8725634,1879,1879,1879,1879,1
20230601,122000,8723755,1879,1879,1879,1879,0
20230601,121900,8723755,1879,1879,1879,1879,0
20230601,121800,8723755,1879,1879,1879,1879,0
20230601,121700,8723755,1879,1879,1879,1879,0
20230601,121600,8723755,1879,1879,1879,1879,0
20230601,121500,8723755,1879,1879,1879,1879,0
20230601,121400,8723755,1879,1879,1879,1879,0
20230601,121300,8723755,1879,1879,1879,1879,0
20230601,121200,8723755,1879,1879,1879,1879,0
20230601,121100,8723755,1879,1879,1879,1879,65
20230601,121000,8601620,1879,1879,1879,1879,0
20230601,120900,8601620,1879,1879,1879,1879,0
20230601,120800,8601620,1879,1879,1879,1879,0
20230601,120700,8601620,1879,1879,1879,1879,0
20230601,120600,8601620,1879,1879,1879,1879,0
20230601,120500,8601620,1879,1879,1879,1879,0
20230601,120400,8601620,1879,1879,1879,1879,0
20230601,120300,8601620,1879,1879,1879,1879,0
20230601,120200,8601620,1879,1879,1879,1879,0
20230601,120100,8601620,1879,1879,1879,1879,0
20230601,120000,8601620,1879,1879,1879,1879,0
20230601,115900,8601620,1879,1879,1879,1879,0
20230601,115800,8601620,1879,1879,1879,1879,1
20230601,115700,8599741,1780,1780,1780,1780,0
20230601,115600,8599741,1780,1780,1780,1780,0
20230601,115500,8599741,1780,1780,1780,1780,0
20230601,115400,8599741,1780,1780,1780,1780,0
20230601,115300,8599741,1780,1780,1780,1780,0
20230601,115200,8599741,1780,1780,1780,1780,0
20230601,115100,8599741,1780,1780,1780,1780,0
20230601,115000,8599741,1780,1780,1780,1780,0
20230601,114900,8599741,1780,1780,1780,1780,0
20230601,114800,8599741,1780,1780,1780,1780,0
20230601,114700,8599741,1780,1780,1780,1780,0
20230601,114600,8599741,1780,1780,1780,1780,0
20230601,114500,8599741,1780,1780,1780,1780,0
20230601,114400,8599741,1780,1780,1780,1780,63
20230601,114300,8487601,1780,1780,1780,1780,0
20230601,114200,8487601,1780,1780,1780,1780,0
20230601,114100,8487601,1780,1780,1780,1780,0
20230601,114000,8487601,1780,1780,1780,1780,0
20230601,113900,8487601,1780,1780,1780,1780,110
20230601,113800,8291801,1780,1780,1780,1780,0
20230601,113700,8291801,1780,1780,1780,1780,0
20230601,113600,8291801,1780,1770,1780,1770,1123
20230601,113500,6297419,1770,1760,1770,1760,238
20230601,113400,5877719,1760,1759,1760,1759,414
20230601,113300,5149149,1759,1759,1759,1759,0
20230601,113200,5149149,1759,1759,1759,1759,0
20230601,113100,5149149,1759,1759,1759,1759,0
20230601,113000,5149149,1759,1759,1759,1759,0
20230601,112900,5149149,1759,1759,1759,1759,0
20230601,112800,5149149,1759,1759,1759,1759,0
20230601,112700,5149149,1759,1759,1759,1759,0
20230601,112600,5149149,1759,1759,1759,1759,0
20230601,112500,5149149,1759,1759,1759,1759,0
20230601,112400,5149149,1759,1759,1759,1759,0
20230601,112300,5149149,1759,1759,1759,1759,0
20230601,112200,5149149,1759,1759,1759,1759,0
20230601,112100,5149149,1759,1759,1759,1759,0
20230601,112000,5149149,1759,1759,1759,1759,0
20230601,111900,5149149,1759,1759,1759,1759,0
20230601,111800,5149149,1759,1759,1759,1759,0
20230601,111700,5149149,1759,1759,1759,1759,0
20230601,111600,5149149,1759,1759,1759,1759,0
20230601,111500,5149149,1759,1759,1759,1759,0
20230601,111400,5149149,1759,1759,1759,1759,135
20230601,111300,4911684,1759,1759,1759,1759,0
20230601,111200,4911684,1759,1759,1759,1759,0
20230601,111100,4911684,1759,1759,1759,1759,0
20230601,111000,4911684,1759,1759,1759,1759,500
20230601,110900,4032184,1760,1760,1760,1760,0
20230601,110800,4032184,1760,1760,1760,1760,0
20230601,110700,4032184,1760,1760,1760,1760,0
20230601,110600,4032184,1760,1760,1760,1760,0
20230601,110500,4032184,1760,1760,1760,1760,0
20230601,110400,4032184,1760,1760,1760,1760,0
20230601,110300,4032184,1760,1760,1760,1760,297
20230601,110200,3509464,1759,1759,1759,1759,0
20230601,110100,3509464,1759,1759,1759,1759,500
20230601,110000,2629964,1759,1759,1759,1759,0
20230601,105900,2629964,1759,1759,1759,1759,0
20230601,105800,2629964,1759,1759,1759,1759,0
20230601,105700,2629964,1759,1759,1759,1759,0
20230601,105600,2629964,1759,1759,1759,1759,500
20230601,105500,1750464,1760,1760,1760,1760,0
20230601,105400,1750464,1760,1760,1760,1760,0
20230601,105300,1750464,1760,1760,1760,1760,0
20230601,105200,1750464,1760,1760,1760,1760,0
20230601,105100,1750464,1760,1760,1760,1760,0
20230601,105000,1750464,1760,1760,1760,1760,3
20230601,104900,1745184,1760,1760,1760,1760,0
20230601,104800,1745184,1760,1760,1760,1760,0
20230601,104700,1745184,1760,1760,1760,1760,0
20230601,104600,1745184,1760,1760,1760,1760,0
20230601,104500,1745184,1760,1760,1760,1760,0
20230601,104400,1745184,1760,1760,1760,1760,0
20230601,104300,1745184,1760,1760,1760,1760,0
20230601,104200,1745184,1760,1760,1760,1760,0
20230601,104100,1745184,1760,1760,1760,1760,0
20230601,104000,1745184,1760,1760,1760,1760,0
20230601,103900,1745184,1760,1760,1760,1760,0
20230601,103800,1745184,1760,1760,1760,1760,0
20230601,103700,1745184,1760,1760,1760,1760,0
20230601,103600,1745184,1760,1760,1760,1760,0
20230601,103500,1745184,1760,1760,1760,1760,0
20230601,103400,1745184,1760,1760,1760,1760,0
20230601,103300,1745184,1760,1760,1760,1760,0
20230601,103200,1745184,1760,1760,1760,1760,0
20230601,103100,1745184,1760,1760,1760,1760,500
20230601,103000,865184,1760,1760,1760,1760,100
20230601,102900,689184,1760,1760,1760,1760,0
20230601,102800,689184,1760,1760,1760,1760,0
20230601,102700,689184,1760,1760,1760,1760,0
20230601,102600,689184,1760,1760,1760,1760,0
20230601,102500,689184,1760,1760,1760,1760,0
20230601,102400,689184,1760,1760,1760,1760,0
20230601,102300,689184,1760,1760,1760,1760,0
20230601,102200,689184,1760,1760,1760,1760,0
20230601,102100,689184,1760,1760,1760,1760,0
20230601,102000,689184,1760,1760,1760,1760,1
20230601,101900,687424,1780,1780,1780,1780,0
20230601,101800,687424,1780,1780,1780,1780,0
20230601,101700,687424,1780,1780,1780,1780,0
20230601,101600,687424,1780,1780,1780,1780,0
20230601,101500,687424,1780,1780,1780,1780,0
20230601,101400,687424,1780,1780,1780,1780,0
20230601,101300,687424,1780,1780,1780,1780,0
20230601,101200,687424,1780,1780,1780,1780,0
20230601,101100,687424,1780,1780,1780,1780,0
20230601,101000,687424,1780,1780,1780,1780,0
20230601,100900,687424,1780,1780,1780,1780,0
20230601,100800,687424,1780,1780,1780,1780,0
20230601,100700,687424,1780,1780,1780,1780,0
20230601,100600,687424,1780,1780,1780,1780,95
20230601,100500,518324,1780,1780,1780,1780,0
20230601,100400,518324,1780,1780,1780,1780,0
20230601,100300,518324,1780,1780,1780,1780,0
20230601,100200,518324,1780,1780,1780,1780,0
20230601,100100,518324,1780,1780,1780,1780,0
20230601,100000,518324,1780,1780,1780,1780,0
20230601,095900,518324,1780,1780,1780,1780,0
20230601,095800,518324,1780,1780,1780,1780,0
20230601,095700,518324,1780,1780,1780,1780,0
20230601,095600,518324,1780,1780,1780,1780,0
20230601,095500,518324,1780,1780,1780,1780,0
20230601,095400,518324,1780,1780,1780,1780,0
20230601,095300,518324,1780,1780,1780,1780,0
20230601,095200,518324,1780,1780,1780,1780,0
20230601,095100,518324,1780,1780,1780,1780,0
20230601,095000,518324,1780,1780,1780,1780,131
20230601,094900,285144,1780,1780,1780,1780,0
20230601,094800,285144,1780,1780,1780,1780,137
20230601,094700,41284,1780,1780,1780,1780,0
20230601,094600,41284,1780,1780,1780,1780,0
20230601,094500,41284,1780,1780,1780,1780,1
20230601,094400,39504,1705,1705,1705,1705,0
20230601,094300,39504,1705,1705,1705,1705,0
20230601,094200,39504,1705,1705,1705,1705,0
20230601,094100,39504,1705,1705,1705,1705,0
20230601,094000,39504,1705,1705,1705,1705,0
20230601,093900,39504,1705,1705,1705,1705,0
20230601,093800,39504,1705,1705,1705,1705,0
20230601,093700,39504,1705,1705,1705,1705,0
20230601,093600,39504,1705,1705,1705,1705,0
20230601,093500,39504,1705,1705,1705,1705,0
20230601,093400,39504,1705,1705,1705,1705,0
20230601,093300,39504,1705,1705,1705,1705,0
20230601,093200,39504,1705,1705,1705,1705,0
20230601,093100,39504,1705,1705,1705,1705,0
20230601,093000,39504,1705,1705,1705,1705,0
20230601,092900,39504,1705,1705,1705,1705,0
20230601,092800,39504,1705,1705,1705,1705,0
20230601,092700,39504,1705,1705,1705,1705,0
20230601,092600,39504,1705,1705,1705,1705,0
20230601,092500,39504,1705,1705,1705,1705,0
20230601,092400,39504,1705,1705,1705,1705,0
20230601,092300,39504,1705,1705,1705,1705,0
20230601,092200,39504,1705,1799,1799,1705,2
20230601,092100,36000,1800,1800,1800,1800,0
20230601,092000,36000,1800,1800,1800,1800,0
20230601,091900,36000,1800,1800,1800,1800,0
20230601,091800,36000,1800,1800,1800,1800,0
20230601,091700,36000,1800,1800,1800,1800,0
20230601,091600,36000,1800,1800,1800,1800,0
20230601,091500,36000,1800,1800,1800,1800,0
20230601,091400,36000,1800,1800,1800,1800,0
20230601,091300,36000,1800,1800,1800,1800,0
20230601,091200,36000,1800,1800,1800,1800,0
20230601,091100,36000,1800,1800,1800,1800,0
20230601,091000,36000,1800,1800,1800,1800,0
20230601,090900,36000,1800,1800,1800,1800,0
20230601,090800,36000,1800,1800,1800,1800,0
20230601,090700,36000,1800,1800,1800,1800,0
20230601,090600,36000,1800,1800,1800,1800,0
20230601,090500,36000,1800,1800,1800,1800,0
20230601,090400,36000,1800,1800,1800,1800,0
20230601,090300,36000,1800,1800,1800,1800,0
20230601,090200,36000,1800,1800,1800,1800,0
20230601,090100,36000,1800,1800,1800,1800,0
20230601,090000,36000,1800,1800,1800,1800,20