KissMeData/225430/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203900,28698496,1283,1283,1283,1283,354
20230601,203800,28698496,1283,1283,1283,1283,0
20230601,203700,28698496,1283,1283,1283,1283,0
20230601,203600,28698496,1283,1283,1283,1283,0
20230601,203500,28698496,1283,1283,1283,1283,0
20230601,203400,28698496,1283,1283,1283,1283,0
20230601,203300,28698496,1283,1283,1283,1283,0
20230601,203200,28698496,1283,1283,1283,1283,0
20230601,203100,28698496,1283,1283,1283,1283,0
20230601,203000,28698496,1283,1283,1283,1283,0
20230601,202900,28698496,1283,1283,1283,1283,0
20230601,202800,28698496,1283,1283,1283,1283,0
20230601,202700,28698496,1283,1283,1283,1283,0
20230601,202600,28698496,1283,1283,1283,1283,0
20230601,202500,28698496,1283,1283,1283,1283,0
20230601,202400,28698496,1283,1283,1283,1283,0
20230601,202300,28698496,1283,1283,1283,1283,0
20230601,202200,28698496,1283,1283,1283,1283,0
20230601,202100,28698496,1283,1283,1283,1283,0
20230601,202000,28698496,1283,1283,1283,1283,0
20230601,201900,28698496,1283,1283,1283,1283,0
20230601,201800,28698496,1283,1283,1283,1283,0
20230601,201700,28698496,1283,1283,1283,1283,0
20230601,201600,28698496,1283,1283,1283,1283,0
20230601,201500,28698496,1283,1283,1283,1283,0
20230601,201400,28698496,1283,1283,1283,1283,0
20230601,201300,28698496,1283,1283,1283,1283,0
20230601,201200,28698496,1283,1283,1283,1283,0
20230601,201100,28698496,1283,1283,1283,1283,0
20230601,201000,28698496,1283,1283,1283,1283,0
20230601,200900,28698496,1283,1283,1283,1283,354
20230601,200800,28698496,1283,1283,1283,1283,0
20230601,200700,28698496,1283,1283,1283,1283,0
20230601,200600,28698496,1283,1283,1283,1283,0
20230601,200500,28698496,1283,1283,1283,1283,0
20230601,200400,28698496,1283,1283,1283,1283,0
20230601,200300,28698496,1283,1283,1283,1283,0
20230601,200200,28698496,1283,1283,1283,1283,0
20230601,200100,28698496,1283,1283,1283,1283,0
20230601,200000,28698496,1283,1283,1283,1283,0
20230601,195900,28698496,1283,1283,1283,1283,0
20230601,195800,28698496,1283,1283,1283,1283,0
20230601,195700,28698496,1283,1283,1283,1283,0
20230601,195600,28698496,1283,1283,1283,1283,0
20230601,195500,28698496,1283,1283,1283,1283,0
20230601,195400,28698496,1283,1283,1283,1283,0
20230601,195300,28698496,1283,1283,1283,1283,0
20230601,195200,28698496,1283,1283,1283,1283,0
20230601,195100,28698496,1283,1283,1283,1283,0
20230601,195000,28698496,1283,1283,1283,1283,0
20230601,194900,28698496,1283,1283,1283,1283,0
20230601,194800,28698496,1283,1283,1283,1283,0
20230601,194700,28698496,1283,1283,1283,1283,0
20230601,194600,28698496,1283,1283,1283,1283,0
20230601,194500,28698496,1283,1283,1283,1283,0
20230601,194400,28698496,1283,1283,1283,1283,0
20230601,194300,28698496,1283,1283,1283,1283,0
20230601,194200,28698496,1283,1283,1283,1283,0
20230601,194100,28698496,1283,1283,1283,1283,0
20230601,194000,28698496,1283,1283,1283,1283,0
20230601,193900,28698496,1283,1283,1283,1283,354
20230601,193800,28698496,1283,1283,1283,1283,0
20230601,193700,28698496,1283,1283,1283,1283,0
20230601,193600,28698496,1283,1283,1283,1283,0
20230601,193500,28698496,1283,1283,1283,1283,0
20230601,193400,28698496,1283,1283,1283,1283,0
20230601,193300,28698496,1283,1283,1283,1283,0
20230601,193200,28698496,1283,1283,1283,1283,0
20230601,193100,28698496,1283,1283,1283,1283,0
20230601,193000,28698496,1283,1283,1283,1283,0
20230601,192900,28698496,1283,1283,1283,1283,0
20230601,192800,28698496,1283,1283,1283,1283,0
20230601,192700,28698496,1283,1283,1283,1283,0
20230601,192600,28698496,1283,1283,1283,1283,0
20230601,192500,28698496,1283,1283,1283,1283,0
20230601,192400,28698496,1283,1283,1283,1283,0
20230601,192300,28698496,1283,1283,1283,1283,0
20230601,192200,28698496,1283,1283,1283,1283,0
20230601,192100,28698496,1283,1283,1283,1283,0
20230601,192000,28698496,1283,1283,1283,1283,0
20230601,191900,28698496,1283,1283,1283,1283,0
20230601,191800,28698496,1283,1283,1283,1283,0
20230601,191700,28698496,1283,1283,1283,1283,0
20230601,191600,28698496,1283,1283,1283,1283,0
20230601,191500,28698496,1283,1283,1283,1283,0
20230601,191400,28698496,1283,1283,1283,1283,0
20230601,191300,28698496,1283,1283,1283,1283,0
20230601,191200,28698496,1283,1283,1283,1283,0
20230601,191100,28698496,1283,1283,1283,1283,0
20230601,191000,28698496,1283,1283,1283,1283,0
20230601,190900,28698496,1283,1283,1283,1283,354
20230601,190800,28698496,1283,1283,1283,1283,0
20230601,190700,28698496,1283,1283,1283,1283,0
20230601,190600,28698496,1283,1283,1283,1283,0
20230601,190500,28698496,1283,1283,1283,1283,0
20230601,190400,28698496,1283,1283,1283,1283,0
20230601,190300,28698496,1283,1283,1283,1283,0
20230601,190200,28698496,1283,1283,1283,1283,0
20230601,190100,28698496,1283,1283,1283,1283,0
20230601,190000,28698496,1283,1283,1283,1283,0
20230601,185900,28698496,1283,1283,1283,1283,0
20230601,185800,28698496,1283,1283,1283,1283,0
20230601,185700,28698496,1283,1283,1283,1283,0
20230601,185600,28698496,1283,1283,1283,1283,0
20230601,185500,28698496,1283,1283,1283,1283,0
20230601,185400,28698496,1283,1283,1283,1283,0
20230601,185300,28698496,1283,1283,1283,1283,0
20230601,185200,28698496,1283,1283,1283,1283,0
20230601,185100,28698496,1283,1283,1283,1283,0
20230601,185000,28698496,1283,1283,1283,1283,0
20230601,184900,28698496,1283,1283,1283,1283,0
20230601,184800,28698496,1283,1283,1283,1283,0
20230601,184700,28698496,1283,1283,1283,1283,0
20230601,184600,28698496,1283,1283,1283,1283,0
20230601,184500,28698496,1283,1283,1283,1283,0
20230601,184400,28698496,1283,1283,1283,1283,0
20230601,184300,28698496,1283,1283,1283,1283,0
20230601,184200,28698496,1283,1283,1283,1283,0
20230601,184100,28698496,1283,1283,1283,1283,0
20230601,184000,28698496,1283,1283,1283,1283,0
20230601,183900,28698496,1283,1283,1283,1283,354
20230601,183800,28698496,1283,1283,1283,1283,0
20230601,183700,28698496,1283,1283,1283,1283,0
20230601,183600,28698496,1283,1283,1283,1283,0
20230601,183500,28698496,1283,1283,1283,1283,0
20230601,183400,28698496,1283,1283,1283,1283,0
20230601,183300,28698496,1283,1283,1283,1283,0
20230601,183200,28698496,1283,1283,1283,1283,0
20230601,183100,28698496,1283,1283,1283,1283,0
20230601,183000,28698496,1283,1283,1283,1283,0
20230601,182900,28698496,1283,1283,1283,1283,0
20230601,182800,28698496,1283,1283,1283,1283,0
20230601,182700,28698496,1283,1283,1283,1283,0
20230601,182600,28698496,1283,1283,1283,1283,0
20230601,182500,28698496,1283,1283,1283,1283,0
20230601,182400,28698496,1283,1283,1283,1283,0
20230601,182300,28698496,1283,1283,1283,1283,0
20230601,182200,28698496,1283,1283,1283,1283,0
20230601,182100,28698496,1283,1283,1283,1283,0
20230601,182000,28698496,1283,1283,1283,1283,0
20230601,181900,28698496,1283,1283,1283,1283,0
20230601,181800,28698496,1283,1283,1283,1283,0
20230601,181700,28698496,1283,1283,1283,1283,0
20230601,181600,28698496,1283,1283,1283,1283,0
20230601,181500,28698496,1283,1283,1283,1283,0
20230601,181400,28698496,1283,1283,1283,1283,0
20230601,181300,28698496,1283,1283,1283,1283,0
20230601,181200,28698496,1283,1283,1283,1283,0
20230601,181100,28698496,1283,1283,1283,1283,0
20230601,181000,28698496,1283,1283,1283,1283,0
20230601,180900,28698496,1283,1283,1283,1283,354
20230601,180800,28698496,1283,1283,1283,1283,0
20230601,180700,28698496,1283,1283,1283,1283,0
20230601,180600,28698496,1283,1283,1283,1283,0
20230601,180500,28698496,1283,1283,1283,1283,0
20230601,180400,28698496,1283,1283,1283,1283,0
20230601,180300,28698496,1283,1283,1283,1283,0
20230601,180200,28698496,1283,1283,1283,1283,0
20230601,180100,28698496,1283,1283,1283,1283,0
20230601,180000,28698496,1283,1283,1283,1283,0
20230601,175900,28698496,1283,1283,1283,1283,0
20230601,175800,28698496,1283,1283,1283,1283,0
20230601,175700,28698496,1283,1283,1283,1283,0
20230601,175600,28698496,1283,1283,1283,1283,0
20230601,175500,28698496,1283,1283,1283,1283,0
20230601,175400,28698496,1283,1283,1283,1283,0
20230601,175300,28698496,1283,1283,1283,1283,0
20230601,175200,28698496,1283,1283,1283,1283,0
20230601,175100,28698496,1283,1283,1283,1283,0
20230601,175000,28698496,1283,1283,1283,1283,0
20230601,174900,28698496,1283,1283,1283,1283,0
20230601,174800,28698496,1283,1283,1283,1283,0
20230601,174700,28698496,1283,1283,1283,1283,0
20230601,174600,28698496,1283,1283,1283,1283,0
20230601,174500,28698496,1283,1283,1283,1283,0
20230601,174400,28698496,1283,1283,1283,1283,0
20230601,174300,28698496,1283,1283,1283,1283,0
20230601,174200,28698496,1283,1283,1283,1283,0
20230601,174100,28698496,1283,1283,1283,1283,0
20230601,174000,28698496,1283,1283,1283,1283,0
20230601,173900,28698496,1283,1283,1283,1283,354
20230601,173800,28698496,1283,1283,1283,1283,0
20230601,173700,28698496,1283,1283,1283,1283,0
20230601,173600,28698496,1283,1283,1283,1283,0
20230601,173500,28698496,1283,1283,1283,1283,0
20230601,173400,28698496,1283,1283,1283,1283,0
20230601,173300,28698496,1283,1283,1283,1283,0
20230601,173200,28698496,1283,1283,1283,1283,0
20230601,173100,28698496,1283,1283,1283,1283,0
20230601,173000,28698496,1283,1283,1283,1283,0
20230601,172900,28698496,1283,1283,1283,1283,0
20230601,172800,28698496,1283,1283,1283,1283,0
20230601,172700,28698496,1283,1283,1283,1283,0
20230601,172600,28698496,1283,1283,1283,1283,0
20230601,172500,28698496,1283,1283,1283,1283,0
20230601,172400,28698496,1283,1283,1283,1283,0
20230601,172300,28698496,1283,1283,1283,1283,0
20230601,172200,28698496,1283,1283,1283,1283,0
20230601,172100,28698496,1283,1283,1283,1283,0
20230601,172000,28698496,1283,1283,1283,1283,0
20230601,171900,28698496,1283,1283,1283,1283,0
20230601,171800,28698496,1283,1283,1283,1283,0
20230601,171700,28698496,1283,1283,1283,1283,0
20230601,171600,28698496,1283,1283,1283,1283,0
20230601,171500,28698496,1283,1283,1283,1283,0
20230601,171400,28698496,1283,1283,1283,1283,0
20230601,171300,28698496,1283,1283,1283,1283,0
20230601,171200,28698496,1283,1283,1283,1283,0
20230601,171100,28698496,1283,1283,1283,1283,0
20230601,171000,28698496,1283,1283,1283,1283,0
20230601,170900,28698496,1283,1283,1283,1283,354
20230601,170800,28698496,1283,1283,1283,1283,0
20230601,170700,28698496,1283,1283,1283,1283,0
20230601,170600,28698496,1283,1283,1283,1283,0
20230601,170500,28698496,1283,1283,1283,1283,0
20230601,170400,28698496,1283,1283,1283,1283,0
20230601,170300,28698496,1283,1283,1283,1283,0
20230601,170200,28698496,1283,1283,1283,1283,0
20230601,170100,28698496,1283,1283,1283,1283,0
20230601,170000,28698496,1283,1283,1283,1283,0
20230601,165900,28698496,1283,1283,1283,1283,0
20230601,165800,28698496,1283,1283,1283,1283,0
20230601,165700,28698496,1283,1283,1283,1283,0
20230601,165600,28698496,1283,1283,1283,1283,0
20230601,165500,28698496,1283,1283,1283,1283,0
20230601,165400,28698496,1283,1283,1283,1283,0
20230601,165300,28698496,1283,1283,1283,1283,0
20230601,165200,28698496,1283,1283,1283,1283,0
20230601,165100,28698496,1283,1283,1283,1283,0
20230601,165000,28698496,1283,1283,1283,1283,0
20230601,164900,28698496,1283,1283,1283,1283,0
20230601,164800,28698496,1283,1283,1283,1283,0
20230601,164700,28698496,1283,1283,1283,1283,0
20230601,164600,28698496,1283,1283,1283,1283,0
20230601,164500,28698496,1283,1283,1283,1283,0
20230601,164400,28698496,1283,1283,1283,1283,0
20230601,164300,28698496,1283,1283,1283,1283,0
20230601,164200,28698496,1283,1283,1283,1283,0
20230601,164100,28698496,1283,1283,1283,1283,0
20230601,164000,28698496,1283,1283,1283,1283,0
20230601,163900,28698496,1283,1283,1283,1283,354
20230601,163800,28698496,1283,1283,1283,1283,0
20230601,163700,28698496,1283,1283,1283,1283,0
20230601,163600,28698496,1283,1283,1283,1283,0
20230601,163500,28698496,1283,1283,1283,1283,0
20230601,163400,28698496,1283,1283,1283,1283,0
20230601,163300,28698496,1283,1283,1283,1283,0
20230601,163200,28698496,1283,1283,1283,1283,0
20230601,163100,28698496,1283,1283,1283,1283,0
20230601,163000,28698496,1283,1283,1283,1283,0
20230601,162900,28698496,1283,1283,1283,1283,0
20230601,162800,28698496,1283,1283,1283,1283,0
20230601,162700,28698496,1283,1283,1283,1283,0
20230601,162600,28698496,1283,1283,1283,1283,0
20230601,162500,28698496,1283,1283,1283,1283,0
20230601,162400,28698496,1283,1283,1283,1283,0
20230601,162300,28698496,1283,1283,1283,1283,0
20230601,162200,28698496,1283,1283,1283,1283,0
20230601,162100,28698496,1283,1283,1283,1283,0
20230601,162000,28698496,1283,1283,1283,1283,0
20230601,161900,28698496,1283,1283,1283,1283,0
20230601,161800,28698496,1283,1283,1283,1283,0
20230601,161700,28698496,1283,1283,1283,1283,0
20230601,161600,28698496,1283,1283,1283,1283,0
20230601,161500,28698496,1283,1283,1283,1283,0
20230601,161400,28698496,1283,1283,1283,1283,0
20230601,161300,28698496,1283,1283,1283,1283,0
20230601,161200,28698496,1283,1283,1283,1283,0
20230601,161100,28698496,1283,1283,1283,1283,0
20230601,161000,28698496,1283,1283,1283,1283,0
20230601,160900,28698496,1283,1283,1283,1283,354
20230601,160800,28698496,1283,1283,1283,1283,0
20230601,160700,28698496,1283,1283,1283,1283,0
20230601,160600,28698496,1283,1283,1283,1283,0
20230601,160500,28698496,1283,1283,1283,1283,0
20230601,160400,28698496,1283,1283,1283,1283,0
20230601,160300,28698496,1283,1283,1283,1283,0
20230601,160200,28698496,1283,1283,1283,1283,0
20230601,160100,28698496,1283,1283,1283,1283,0
20230601,160000,28698496,1283,1283,1283,1283,0
20230601,155900,28698496,1283,1283,1283,1283,0
20230601,155800,28698496,1283,1283,1283,1283,0
20230601,155700,28698496,1283,1283,1283,1283,0
20230601,155600,28698496,1283,1283,1283,1283,0
20230601,155500,28698496,1283,1283,1283,1283,0
20230601,155400,28698496,1283,1283,1283,1283,0
20230601,155300,28698496,1283,1283,1283,1283,0
20230601,155200,28698496,1283,1283,1283,1283,0
20230601,155100,28698496,1283,1283,1283,1283,0
20230601,155000,28698496,1283,1283,1283,1283,0
20230601,154900,28698496,1283,1283,1283,1283,0
20230601,154800,28698496,1283,1283,1283,1283,0
20230601,154700,28698496,1283,1283,1283,1283,0
20230601,154600,28698496,1283,1283,1283,1283,0
20230601,154500,28698496,1283,1283,1283,1283,0
20230601,154400,28698496,1283,1283,1283,1283,0
20230601,154300,28698496,1283,1283,1283,1283,0
20230601,154200,28698496,1283,1283,1283,1283,0
20230601,154100,28698496,1283,1283,1283,1283,0
20230601,154000,28698496,1283,1283,1283,1283,0
20230601,153900,28698496,1283,1283,1283,1283,354
20230601,153800,28698496,1283,1283,1283,1283,0
20230601,153700,28698496,1283,1283,1283,1283,0
20230601,153600,28698496,1283,1283,1283,1283,0
20230601,153500,28698496,1283,1283,1283,1283,0
20230601,153400,28698496,1283,1283,1283,1283,0
20230601,153300,28698496,1283,1283,1283,1283,0
20230601,153200,28698496,1283,1283,1283,1283,0
20230601,153100,28698496,1283,1283,1283,1283,0
20230601,153000,28698496,1283,1283,1283,1283,354
20230601,152900,28244314,1283,1283,1283,1283,0
20230601,152800,28244314,1283,1283,1283,1283,0
20230601,152700,28244314,1283,1283,1283,1283,0
20230601,152600,28244314,1283,1283,1283,1283,0
20230601,152500,28244314,1283,1283,1283,1283,0
20230601,152400,28244314,1283,1283,1283,1283,0
20230601,152300,28244314,1283,1283,1283,1283,0
20230601,152200,28244314,1283,1283,1283,1283,0
20230601,152100,28244314,1283,1283,1283,1283,0
20230601,152000,28244314,1283,1283,1283,1283,0
20230601,151900,28244314,1283,1283,1283,1283,2
20230601,151800,28241748,1277,1279,1279,1277,396
20230601,151700,27735978,1283,1283,1283,1283,0
20230601,151600,27735978,1283,1283,1283,1283,0
20230601,151500,27735978,1283,1283,1283,1283,0
20230601,151400,27735978,1283,1283,1283,1283,0
20230601,151300,27735978,1283,1283,1283,1283,0
20230601,151200,27735978,1283,1283,1283,1283,0
20230601,151100,27735978,1283,1283,1283,1283,0
20230601,151000,27735978,1283,1283,1283,1283,0
20230601,150900,27735978,1283,1283,1283,1283,0
20230601,150800,27735978,1283,1283,1283,1283,0
20230601,150700,27735978,1283,1283,1283,1283,0
20230601,150600,27735978,1283,1283,1283,1283,7
20230601,150500,27726997,1283,1283,1283,1283,0
20230601,150400,27726997,1283,1283,1283,1283,0
20230601,150300,27726997,1283,1283,1283,1283,0
20230601,150200,27726997,1283,1283,1283,1283,0
20230601,150100,27726997,1283,1283,1283,1283,0
20230601,150000,27726997,1283,1283,1283,1283,0
20230601,145900,27726997,1283,1283,1283,1283,0
20230601,145800,27726997,1283,1283,1283,1283,0
20230601,145700,27726997,1283,1283,1283,1283,0
20230601,145600,27726997,1283,1283,1283,1283,0
20230601,145500,27726997,1283,1283,1283,1283,11
20230601,145400,27712884,1283,1283,1283,1283,0
20230601,145300,27712884,1283,1283,1283,1283,0
20230601,145200,27712884,1283,1283,1283,1283,0
20230601,145100,27712884,1283,1283,1283,1283,0
20230601,145000,27712884,1283,1283,1283,1283,0
20230601,144900,27712884,1283,1283,1283,1283,0
20230601,144800,27712884,1283,1283,1283,1283,0
20230601,144700,27712884,1283,1283,1283,1283,0
20230601,144600,27712884,1283,1283,1283,1283,0
20230601,144500,27712884,1283,1283,1283,1283,0
20230601,144400,27712884,1283,1283,1283,1283,0
20230601,144300,27712884,1283,1283,1283,1283,0
20230601,144200,27712884,1283,1283,1283,1283,0
20230601,144100,27712884,1283,1283,1283,1283,0
20230601,144000,27712884,1283,1283,1283,1283,0
20230601,143900,27712884,1283,1283,1283,1283,0
20230601,143800,27712884,1283,1283,1283,1283,0
20230601,143700,27712884,1283,1283,1283,1283,0
20230601,143600,27712884,1283,1283,1283,1283,0
20230601,143500,27712884,1283,1283,1283,1283,0
20230601,143400,27712884,1283,1283,1283,1283,0
20230601,143300,27712884,1283,1283,1283,1283,0
20230601,143200,27712884,1283,1283,1283,1283,0
20230601,143100,27712884,1283,1283,1283,1283,0
20230601,143000,27712884,1283,1283,1283,1283,0
20230601,142900,27712884,1283,1283,1283,1283,0
20230601,142800,27712884,1283,1283,1283,1283,0
20230601,142700,27712884,1283,1283,1283,1283,0
20230601,142600,27712884,1283,1283,1283,1283,0
20230601,142500,27712884,1283,1283,1283,1283,0
20230601,142400,27712884,1283,1283,1283,1283,0
20230601,142300,27712884,1283,1283,1283,1283,0
20230601,142200,27712884,1283,1283,1283,1283,0
20230601,142100,27712884,1283,1283,1283,1283,1
20230601,142000,27711601,1277,1283,1283,1277,2
20230601,141900,27709041,1278,1278,1278,1278,5
20230601,141800,27702651,1281,1281,1281,1281,0
20230601,141700,27702651,1281,1281,1281,1281,52
20230601,141600,27636039,1281,1278,1281,1277,801
20230601,141500,26613033,1282,1282,1282,1282,0
20230601,141400,26613033,1282,1282,1282,1282,0
20230601,141300,26613033,1282,1282,1282,1282,0
20230601,141200,26613033,1282,1282,1282,1282,0
20230601,141100,26613033,1282,1282,1282,1282,2
20230601,141000,26610469,1282,1282,1282,1282,0
20230601,140900,26610469,1282,1282,1282,1282,0
20230601,140800,26610469,1282,1282,1282,1282,0
20230601,140700,26610469,1282,1282,1282,1282,0
20230601,140600,26610469,1282,1282,1282,1282,1
20230601,140500,26609187,1282,1282,1282,1282,0
20230601,140400,26609187,1282,1282,1282,1282,0
20230601,140300,26609187,1282,1282,1282,1282,1
20230601,140200,26607905,1283,1283,1283,1283,0
20230601,140100,26607905,1283,1283,1283,1283,0
20230601,140000,26607905,1283,1283,1283,1283,0
20230601,135900,26607905,1283,1283,1283,1283,91
20230601,135800,26491152,1283,1283,1283,1283,0
20230601,135700,26491152,1283,1283,1283,1283,1
20230601,135600,26489869,1277,1277,1277,1277,0
20230601,135500,26489869,1277,1277,1277,1277,0
20230601,135400,26489869,1277,1277,1277,1277,0
20230601,135300,26489869,1277,1281,1284,1277,801
20230601,135200,25462309,1277,1277,1277,1277,0
20230601,135100,25462309,1277,1277,1277,1277,0
20230601,135000,25462309,1277,1277,1277,1277,1
20230601,134900,25461032,1281,1281,1281,1281,0
20230601,134800,25461032,1281,1281,1281,1281,0
20230601,134700,25461032,1281,1281,1281,1281,0
20230601,134600,25461032,1281,1281,1281,1281,0
20230601,134500,25461032,1281,1281,1281,1281,0
20230601,134400,25461032,1281,1281,1281,1281,0
20230601,134300,25461032,1281,1281,1281,1281,0
20230601,134200,25461032,1281,1281,1281,1281,0
20230601,134100,25461032,1281,1281,1281,1281,0
20230601,134000,25461032,1281,1281,1281,1281,0
20230601,133900,25461032,1281,1281,1281,1281,0
20230601,133800,25461032,1281,1281,1281,1281,1
20230601,133700,25459751,1277,1277,1277,1277,0
20230601,133600,25459751,1277,1277,1277,1277,0
20230601,133500,25459751,1277,1277,1277,1277,0
20230601,133400,25459751,1277,1277,1277,1277,0
20230601,133300,25459751,1277,1277,1277,1277,1
20230601,133200,25458474,1281,1281,1281,1281,0
20230601,133100,25458474,1281,1281,1281,1281,0
20230601,133000,25458474,1281,1281,1281,1281,0
20230601,132900,25458474,1281,1281,1281,1281,0
20230601,132800,25458474,1281,1281,1281,1281,1
20230601,132700,25457193,1279,1279,1279,1279,0
20230601,132600,25457193,1279,1279,1279,1279,0
20230601,132500,25457193,1279,1279,1279,1279,0
20230601,132400,25457193,1279,1279,1279,1279,105
20230601,132300,25322898,1277,1277,1277,1277,5
20230601,132200,25316513,1279,1279,1279,1279,0
20230601,132100,25316513,1279,1279,1279,1279,0
20230601,132000,25316513,1279,1279,1279,1279,0
20230601,131900,25316513,1279,1279,1279,1279,0
20230601,131800,25316513,1279,1279,1279,1279,0
20230601,131700,25316513,1279,1279,1279,1279,0
20230601,131600,25316513,1279,1279,1279,1279,0
20230601,131500,25316513,1279,1279,1279,1279,0
20230601,131400,25316513,1279,1279,1279,1279,0
20230601,131300,25316513,1279,1279,1279,1279,0
20230601,131200,25316513,1279,1279,1279,1279,0
20230601,131100,25316513,1279,1279,1279,1279,0
20230601,131000,25316513,1279,1279,1279,1279,0
20230601,130900,25316513,1279,1279,1279,1279,0
20230601,130800,25316513,1279,1279,1279,1279,0
20230601,130700,25316513,1279,1279,1279,1279,0
20230601,130600,25316513,1279,1279,1279,1279,0
20230601,130500,25316513,1279,1279,1279,1279,0
20230601,130400,25316513,1279,1279,1279,1279,0
20230601,130300,25316513,1279,1279,1279,1279,83
20230601,130200,25210356,1276,1277,1277,1276,2280
20230601,130100,22299162,1277,1277,1277,1277,0
20230601,130000,22299162,1277,1277,1277,1277,0
20230601,125900,22299162,1277,1277,1277,1277,0
20230601,125800,22299162,1277,1277,1277,1277,0
20230601,125700,22299162,1277,1277,1277,1277,0
20230601,125600,22299162,1277,1277,1277,1277,0
20230601,125500,22299162,1277,1277,1277,1277,0
20230601,125400,22299162,1277,1277,1277,1277,0
20230601,125300,22299162,1277,1277,1277,1277,0
20230601,125200,22299162,1277,1277,1277,1277,0
20230601,125100,22299162,1277,1277,1277,1277,0
20230601,125000,22299162,1277,1277,1277,1277,0
20230601,124900,22299162,1277,1277,1277,1277,0
20230601,124800,22299162,1277,1277,1277,1277,0
20230601,124700,22299162,1277,1280,1280,1277,9
20230601,124600,22287666,1277,1277,1277,1277,0
20230601,124500,22287666,1277,1277,1277,1277,0
20230601,124400,22287666,1277,1277,1277,1277,37
20230601,124300,22240417,1277,1277,1277,1277,0
20230601,124200,22240417,1277,1277,1277,1277,0
20230601,124100,22240417,1277,1277,1277,1277,0
20230601,124000,22240417,1277,1277,1277,1277,0
20230601,123900,22240417,1277,1277,1277,1277,0
20230601,123800,22240417,1277,1277,1277,1277,0
20230601,123700,22240417,1277,1277,1277,1277,0
20230601,123600,22240417,1277,1277,1277,1277,0
20230601,123500,22240417,1277,1277,1277,1277,0
20230601,123400,22240417,1277,1277,1277,1277,0
20230601,123300,22240417,1277,1277,1277,1277,0
20230601,123200,22240417,1277,1277,1277,1277,0
20230601,123100,22240417,1277,1277,1277,1277,0
20230601,123000,22240417,1277,1277,1277,1277,0
20230601,122900,22240417,1277,1277,1277,1277,0
20230601,122800,22240417,1277,1277,1277,1277,0
20230601,122700,22240417,1277,1277,1277,1277,0
20230601,122600,22240417,1277,1277,1277,1277,0
20230601,122500,22240417,1277,1277,1277,1277,0
20230601,122400,22240417,1277,1277,1277,1277,0
20230601,122300,22240417,1277,1277,1277,1277,0
20230601,122200,22240417,1277,1277,1277,1277,0
20230601,122100,22240417,1277,1277,1277,1277,0
20230601,122000,22240417,1277,1277,1277,1277,0
20230601,121900,22240417,1277,1277,1277,1277,0
20230601,121800,22240417,1277,1277,1277,1277,1
20230601,121700,22239140,1284,1284,1284,1284,0
20230601,121600,22239140,1284,1279,1284,1279,2350
20230601,121500,19221825,1280,1280,1280,1280,50
20230601,121400,19157825,1283,1283,1283,1283,0
20230601,121300,19157825,1283,1283,1283,1283,0
20230601,121200,19157825,1283,1283,1283,1283,0
20230601,121100,19157825,1283,1283,1283,1283,0
20230601,121000,19157825,1283,1283,1283,1283,0
20230601,120900,19157825,1283,1283,1283,1283,0
20230601,120800,19157825,1283,1283,1283,1283,0
20230601,120700,19157825,1283,1283,1283,1283,0
20230601,120600,19157825,1283,1283,1283,1283,0
20230601,120500,19157825,1283,1283,1283,1283,0
20230601,120400,19157825,1283,1283,1283,1283,0
20230601,120300,19157825,1283,1283,1283,1283,1
20230601,120200,19156542,1277,1277,1277,1277,0
20230601,120100,19156542,1277,1277,1277,1277,0
20230601,120000,19156542,1277,1277,1277,1277,0
20230601,115900,19156542,1277,1277,1277,1277,0
20230601,115800,19156542,1277,1277,1277,1277,0
20230601,115700,19156542,1277,1278,1278,1277,125
20230601,115600,18996818,1278,1278,1278,1278,1
20230601,115500,18995540,1284,1284,1284,1284,0
20230601,115400,18995540,1284,1284,1284,1284,0
20230601,115300,18995540,1284,1284,1284,1284,0
20230601,115200,18995540,1284,1284,1284,1284,20
20230601,115100,18969860,1276,1276,1276,1276,0
20230601,115000,18969860,1276,1276,1276,1276,0
20230601,114900,18969860,1276,1276,1276,1276,60
20230601,114800,18893300,1276,1276,1276,1276,0
20230601,114700,18893300,1276,1276,1276,1276,0
20230601,114600,18893300,1276,1279,1279,1276,42
20230601,114500,18839622,1280,1280,1280,1280,20
20230601,114400,18814022,1284,1284,1284,1284,0
20230601,114300,18814022,1284,1284,1284,1284,0
20230601,114200,18814022,1284,1284,1284,1284,1
20230601,114100,18812738,1278,1278,1278,1278,0
20230601,114000,18812738,1278,1278,1278,1278,0
20230601,113900,18812738,1278,1278,1278,1278,0
20230601,113800,18812738,1278,1278,1278,1278,0
20230601,113700,18812738,1278,1278,1278,1278,0
20230601,113600,18812738,1278,1278,1278,1278,0
20230601,113500,18812738,1278,1278,1278,1278,0
20230601,113400,18812738,1278,1278,1278,1278,0
20230601,113300,18812738,1278,1278,1278,1278,0
20230601,113200,18812738,1278,1278,1278,1278,0
20230601,113100,18812738,1278,1278,1278,1278,1
20230601,113000,18811460,1284,1278,1284,1278,2
20230601,112900,18808898,1284,1278,1284,1278,2
20230601,112800,18806336,1278,1278,1278,1278,3
20230601,112700,18802502,1278,1279,1279,1278,587
20230601,112600,18051730,1279,1279,1279,1279,0
20230601,112500,18051730,1279,1279,1279,1279,0
20230601,112400,18051730,1279,1279,1279,1279,3
20230601,112300,18047893,1279,1279,1279,1279,0
20230601,112200,18047893,1279,1279,1279,1279,0
20230601,112100,18047893,1279,1279,1279,1279,0
20230601,112000,18047893,1279,1279,1279,1279,0
20230601,111900,18047893,1279,1279,1279,1279,0
20230601,111800,18047893,1279,1279,1279,1279,0
20230601,111700,18047893,1279,1288,1288,1279,4
20230601,111600,18042759,1288,1288,1288,1288,0
20230601,111500,18042759,1288,1288,1288,1288,0
20230601,111400,18042759,1288,1288,1288,1288,0
20230601,111300,18042759,1288,1288,1288,1288,0
20230601,111200,18042759,1288,1288,1288,1288,0
20230601,111100,18042759,1288,1288,1288,1288,0
20230601,111000,18042759,1288,1288,1288,1288,0
20230601,110900,18042759,1288,1288,1288,1288,0
20230601,110800,18042759,1288,1288,1288,1288,0
20230601,110700,18042759,1288,1288,1288,1288,0
20230601,110600,18042759,1288,1288,1288,1288,1
20230601,110500,18041471,1278,1278,1278,1278,10
20230601,110400,18028691,1277,1277,1277,1277,442
20230601,110300,17464257,1277,1277,1277,1277,0
20230601,110200,17464257,1277,1280,1280,1277,658
20230601,110100,16623781,1290,1290,1290,1290,0
20230601,110000,16623781,1290,1290,1290,1290,0
20230601,105900,16623781,1290,1290,1290,1290,0
20230601,105800,16623781,1290,1290,1290,1290,0
20230601,105700,16623781,1290,1290,1290,1290,0
20230601,105600,16623781,1290,1290,1290,1290,0
20230601,105500,16623781,1290,1290,1290,1290,0
20230601,105400,16623781,1290,1290,1290,1290,0
20230601,105300,16623781,1290,1290,1290,1290,0
20230601,105200,16623781,1290,1290,1290,1290,0
20230601,105100,16623781,1290,1290,1290,1290,0
20230601,105000,16623781,1290,1290,1290,1290,8
20230601,104900,16613461,1290,1290,1290,1290,2
20230601,104800,16610881,1290,1290,1290,1290,5
20230601,104700,16604431,1290,1290,1290,1290,0
20230601,104600,16604431,1290,1290,1290,1290,0
20230601,104500,16604431,1290,1290,1290,1290,0
20230601,104400,16604431,1290,1290,1290,1290,0
20230601,104300,16604431,1290,1290,1290,1290,1
20230601,104200,16603141,1282,1282,1282,1282,0
20230601,104100,16603141,1282,1282,1282,1282,0
20230601,104000,16603141,1282,1282,1282,1282,0
20230601,103900,16603141,1282,1282,1282,1282,2
20230601,103800,16600577,1291,1291,1291,1291,0
20230601,103700,16600577,1291,1291,1291,1291,0
20230601,103600,16600577,1291,1291,1291,1291,0
20230601,103500,16600577,1291,1291,1291,1291,0
20230601,103400,16600577,1291,1291,1291,1291,0
20230601,103300,16600577,1291,1291,1291,1291,0
20230601,103200,16600577,1291,1291,1291,1291,0
20230601,103100,16600577,1291,1291,1291,1291,0
20230601,103000,16600577,1291,1291,1291,1291,0
20230601,102900,16600577,1291,1291,1291,1291,0
20230601,102800,16600577,1291,1289,1291,1289,21
20230601,102700,16573497,1291,1291,1291,1291,0
20230601,102600,16573497,1291,1291,1291,1291,0
20230601,102500,16573497,1291,1291,1291,1291,0
20230601,102400,16573497,1291,1291,1291,1291,0
20230601,102300,16573497,1291,1291,1291,1291,0
20230601,102200,16573497,1291,1291,1291,1291,0
20230601,102100,16573497,1291,1291,1291,1291,0
20230601,102000,16573497,1291,1278,1291,1278,493
20230601,101900,15942929,1279,1279,1279,1279,10
20230601,101800,15930139,1291,1279,1291,1279,40
20230601,101700,15878967,1279,1279,1279,1279,0
20230601,101600,15878967,1279,1279,1279,1279,0
20230601,101500,15878967,1279,1279,1279,1279,0
20230601,101400,15878967,1279,1279,1279,1279,0
20230601,101300,15878967,1279,1279,1279,1279,0
20230601,101200,15878967,1279,1279,1279,1279,0
20230601,101100,15878967,1279,1280,1280,1279,2072
20230601,101000,13228868,1290,1290,1290,1290,0
20230601,100900,13228868,1290,1290,1290,1290,0
20230601,100800,13228868,1290,1288,1290,1288,101
20230601,100700,13098778,1289,1289,1289,1289,0
20230601,100600,13098778,1289,1289,1289,1289,0
20230601,100500,13098778,1289,1289,1289,1289,0
20230601,100400,13098778,1289,1289,1289,1289,0
20230601,100300,13098778,1289,1289,1289,1289,0
20230601,100200,13098778,1289,1289,1289,1289,0
20230601,100100,13098778,1289,1289,1289,1289,0
20230601,100000,13098778,1289,1289,1289,1289,0
20230601,095900,13098778,1289,1289,1289,1289,0
20230601,095800,13098778,1289,1289,1289,1289,0
20230601,095700,13098778,1289,1289,1289,1279,1002
20230601,095600,11817098,1280,1280,1280,1280,0
20230601,095500,11817098,1280,1280,1280,1280,1000
20230601,095400,10537098,1291,1291,1291,1291,0
20230601,095300,10537098,1291,1291,1291,1291,0
20230601,095200,10537098,1291,1291,1291,1291,0
20230601,095100,10537098,1291,1291,1291,1291,0
20230601,095000,10537098,1291,1279,1291,1279,76
20230601,094900,10439816,1279,1275,1279,1275,27
20230601,094800,10405335,1275,1275,1275,1275,55
20230601,094700,10335210,1275,1275,1275,1275,8
20230601,094600,10325010,1274,1274,1274,1274,2
20230601,094500,10322462,1274,1277,1278,1274,330
20230601,094400,9901006,1278,1279,1279,1278,524
20230601,094300,9231322,1279,1279,1279,1279,90
20230601,094200,9116212,1279,1279,1279,1279,0
20230601,094100,9116212,1279,1279,1279,1279,0
20230601,094000,9116212,1279,1279,1279,1279,2004
20230601,093900,6553096,1279,1279,1279,1279,10
20230601,093800,6540306,1279,1279,1279,1279,144
20230601,093700,6356130,1279,1279,1279,1279,7
20230601,093600,6347177,1279,1279,1279,1279,0
20230601,093500,6347177,1279,1279,1279,1279,3
20230601,093400,6343340,1279,1279,1279,1279,7
20230601,093300,6334387,1279,1279,1279,1279,9
20230601,093200,6322876,1279,1279,1279,1279,554
20230601,093100,5614310,1279,1279,1279,1279,146
20230601,093000,5427576,1279,1279,1279,1279,0
20230601,092900,5427576,1279,1279,1279,1279,0
20230601,092800,5427576,1279,1279,1279,1279,20
20230601,092700,5401996,1279,1279,1279,1279,56
20230601,092600,5330372,1279,1279,1279,1279,0
20230601,092500,5330372,1279,1279,1279,1279,0
20230601,092400,5330372,1279,1279,1279,1279,0
20230601,092300,5330372,1279,1279,1279,1279,0
20230601,092200,5330372,1279,1279,1279,1279,78
20230601,092100,5230610,1279,1279,1279,1279,5
20230601,092000,5224215,1279,1279,1279,1279,20
20230601,091900,5198635,1279,1279,1279,1279,603
20230601,091800,4427398,1280,1285,1285,1280,960
20230601,091700,3197798,1286,1286,1286,1286,0
20230601,091600,3197798,1286,1286,1286,1286,400
20230601,091500,2683398,1286,1286,1286,1286,204
20230601,091400,2421054,1287,1287,1287,1287,0
20230601,091300,2421054,1287,1287,1287,1287,0
20230601,091200,2421054,1287,1287,1287,1287,0
20230601,091100,2421054,1287,1287,1287,1287,1
20230601,091000,2419767,1286,1286,1286,1286,0
20230601,090900,2419767,1286,1287,1287,1286,390
20230601,090800,1918207,1294,1294,1294,1294,0
20230601,090700,1918207,1294,1294,1294,1294,0
20230601,090600,1918207,1294,1294,1294,1294,0
20230601,090500,1918207,1294,1292,1294,1292,5
20230601,090400,1911745,1287,1291,1291,1287,53
20230601,090300,1843528,1293,1293,1293,1293,139
20230601,090200,1663801,1293,1293,1293,1293,13
20230601,090100,1646992,1303,1303,1303,1303,0
20230601,090000,1646992,1303,1303,1303,1303,1264