KissMeData/079190/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211700,562454905,1262,1262,1262,1262,7850
20230601,211600,562454905,1262,1262,1262,1262,0
20230601,211500,562454905,1262,1262,1262,1262,0
20230601,211400,562454905,1262,1262,1262,1262,0
20230601,211300,562454905,1262,1262,1262,1262,0
20230601,211200,562454905,1262,1262,1262,1262,0
20230601,211100,562454905,1262,1262,1262,1262,0
20230601,211000,562454905,1262,1262,1262,1262,0
20230601,210900,562454905,1262,1262,1262,1262,0
20230601,210800,562454905,1262,1262,1262,1262,0
20230601,210700,562454905,1262,1262,1262,1262,0
20230601,210600,562454905,1262,1262,1262,1262,0
20230601,210500,562454905,1262,1262,1262,1262,0
20230601,210400,562454905,1262,1262,1262,1262,0
20230601,210300,562454905,1262,1262,1262,1262,0
20230601,210200,562454905,1262,1262,1262,1262,0
20230601,210100,562454905,1262,1262,1262,1262,0
20230601,210000,562454905,1262,1262,1262,1262,0
20230601,205900,562454905,1262,1262,1262,1262,0
20230601,205800,562454905,1262,1262,1262,1262,0
20230601,205700,562454905,1262,1262,1262,1262,0
20230601,205600,562454905,1262,1262,1262,1262,0
20230601,205500,562454905,1262,1262,1262,1262,0
20230601,205400,562454905,1262,1262,1262,1262,0
20230601,205300,562454905,1262,1262,1262,1262,0
20230601,205200,562454905,1262,1262,1262,1262,0
20230601,205100,562454905,1262,1262,1262,1262,0
20230601,205000,562454905,1262,1262,1262,1262,0
20230601,204900,562454905,1262,1262,1262,1262,0
20230601,204800,562454905,1262,1262,1262,1262,0
20230601,204700,562454905,1262,1262,1262,1262,7850
20230601,204600,562454905,1262,1262,1262,1262,0
20230601,204500,562454905,1262,1262,1262,1262,0
20230601,204400,562454905,1262,1262,1262,1262,0
20230601,204300,562454905,1262,1262,1262,1262,0
20230601,204200,562454905,1262,1262,1262,1262,0
20230601,204100,562454905,1262,1262,1262,1262,0
20230601,204000,562454905,1262,1262,1262,1262,0
20230601,203900,562454905,1262,1262,1262,1262,0
20230601,203800,562454905,1262,1262,1262,1262,0
20230601,203700,562454905,1262,1262,1262,1262,0
20230601,203600,562454905,1262,1262,1262,1262,0
20230601,203500,562454905,1262,1262,1262,1262,0
20230601,203400,562454905,1262,1262,1262,1262,0
20230601,203300,562454905,1262,1262,1262,1262,0
20230601,203200,562454905,1262,1262,1262,1262,0
20230601,203100,562454905,1262,1262,1262,1262,0
20230601,203000,562454905,1262,1262,1262,1262,0
20230601,202900,562454905,1262,1262,1262,1262,0
20230601,202800,562454905,1262,1262,1262,1262,0
20230601,202700,562454905,1262,1262,1262,1262,0
20230601,202600,562454905,1262,1262,1262,1262,0
20230601,202500,562454905,1262,1262,1262,1262,0
20230601,202400,562454905,1262,1262,1262,1262,0
20230601,202300,562454905,1262,1262,1262,1262,0
20230601,202200,562454905,1262,1262,1262,1262,0
20230601,202100,562454905,1262,1262,1262,1262,0
20230601,202000,562454905,1262,1262,1262,1262,0
20230601,201900,562454905,1262,1262,1262,1262,0
20230601,201800,562454905,1262,1262,1262,1262,0
20230601,201700,562454905,1262,1262,1262,1262,7850
20230601,201600,562454905,1262,1262,1262,1262,0
20230601,201500,562454905,1262,1262,1262,1262,0
20230601,201400,562454905,1262,1262,1262,1262,0
20230601,201300,562454905,1262,1262,1262,1262,0
20230601,201200,562454905,1262,1262,1262,1262,0
20230601,201100,562454905,1262,1262,1262,1262,0
20230601,201000,562454905,1262,1262,1262,1262,0
20230601,200900,562454905,1262,1262,1262,1262,0
20230601,200800,562454905,1262,1262,1262,1262,0
20230601,200700,562454905,1262,1262,1262,1262,0
20230601,200600,562454905,1262,1262,1262,1262,0
20230601,200500,562454905,1262,1262,1262,1262,0
20230601,200400,562454905,1262,1262,1262,1262,0
20230601,200300,562454905,1262,1262,1262,1262,0
20230601,200200,562454905,1262,1262,1262,1262,0
20230601,200100,562454905,1262,1262,1262,1262,0
20230601,200000,562454905,1262,1262,1262,1262,0
20230601,195900,562454905,1262,1262,1262,1262,0
20230601,195800,562454905,1262,1262,1262,1262,0
20230601,195700,562454905,1262,1262,1262,1262,0
20230601,195600,562454905,1262,1262,1262,1262,0
20230601,195500,562454905,1262,1262,1262,1262,0
20230601,195400,562454905,1262,1262,1262,1262,0
20230601,195300,562454905,1262,1262,1262,1262,0
20230601,195200,562454905,1262,1262,1262,1262,0
20230601,195100,562454905,1262,1262,1262,1262,0
20230601,195000,562454905,1262,1262,1262,1262,0
20230601,194900,562454905,1262,1262,1262,1262,0
20230601,194800,562454905,1262,1262,1262,1262,0
20230601,194700,562454905,1262,1262,1262,1262,7850
20230601,194600,562454905,1262,1262,1262,1262,0
20230601,194500,562454905,1262,1262,1262,1262,0
20230601,194400,562454905,1262,1262,1262,1262,0
20230601,194300,562454905,1262,1262,1262,1262,0
20230601,194200,562454905,1262,1262,1262,1262,0
20230601,194100,562454905,1262,1262,1262,1262,0
20230601,194000,562454905,1262,1262,1262,1262,0
20230601,193900,562454905,1262,1262,1262,1262,0
20230601,193800,562454905,1262,1262,1262,1262,0
20230601,193700,562454905,1262,1262,1262,1262,0
20230601,193600,562454905,1262,1262,1262,1262,0
20230601,193500,562454905,1262,1262,1262,1262,0
20230601,193400,562454905,1262,1262,1262,1262,0
20230601,193300,562454905,1262,1262,1262,1262,0
20230601,193200,562454905,1262,1262,1262,1262,0
20230601,193100,562454905,1262,1262,1262,1262,0
20230601,193000,562454905,1262,1262,1262,1262,0
20230601,192900,562454905,1262,1262,1262,1262,0
20230601,192800,562454905,1262,1262,1262,1262,0
20230601,192700,562454905,1262,1262,1262,1262,0
20230601,192600,562454905,1262,1262,1262,1262,0
20230601,192500,562454905,1262,1262,1262,1262,0
20230601,192400,562454905,1262,1262,1262,1262,0
20230601,192300,562454905,1262,1262,1262,1262,0
20230601,192200,562454905,1262,1262,1262,1262,0
20230601,192100,562454905,1262,1262,1262,1262,0
20230601,192000,562454905,1262,1262,1262,1262,0
20230601,191900,562454905,1262,1262,1262,1262,0
20230601,191800,562454905,1262,1262,1262,1262,0
20230601,191700,562454905,1262,1262,1262,1262,7850
20230601,191600,562454905,1262,1262,1262,1262,0
20230601,191500,562454905,1262,1262,1262,1262,0
20230601,191400,562454905,1262,1262,1262,1262,0
20230601,191300,562454905,1262,1262,1262,1262,0
20230601,191200,562454905,1262,1262,1262,1262,0
20230601,191100,562454905,1262,1262,1262,1262,0
20230601,191000,562454905,1262,1262,1262,1262,0
20230601,190900,562454905,1262,1262,1262,1262,0
20230601,190800,562454905,1262,1262,1262,1262,0
20230601,190700,562454905,1262,1262,1262,1262,0
20230601,190600,562454905,1262,1262,1262,1262,0
20230601,190500,562454905,1262,1262,1262,1262,0
20230601,190400,562454905,1262,1262,1262,1262,0
20230601,190300,562454905,1262,1262,1262,1262,0
20230601,190200,562454905,1262,1262,1262,1262,0
20230601,190100,562454905,1262,1262,1262,1262,0
20230601,190000,562454905,1262,1262,1262,1262,0
20230601,185900,562454905,1262,1262,1262,1262,0
20230601,185800,562454905,1262,1262,1262,1262,0
20230601,185700,562454905,1262,1262,1262,1262,0
20230601,185600,562454905,1262,1262,1262,1262,0
20230601,185500,562454905,1262,1262,1262,1262,0
20230601,185400,562454905,1262,1262,1262,1262,0
20230601,185300,562454905,1262,1262,1262,1262,0
20230601,185200,562454905,1262,1262,1262,1262,0
20230601,185100,562454905,1262,1262,1262,1262,0
20230601,185000,562454905,1262,1262,1262,1262,0
20230601,184900,562454905,1262,1262,1262,1262,0
20230601,184800,562454905,1262,1262,1262,1262,0
20230601,184700,562454905,1262,1262,1262,1262,7850
20230601,184600,562454905,1262,1262,1262,1262,0
20230601,184500,562454905,1262,1262,1262,1262,0
20230601,184400,562454905,1262,1262,1262,1262,0
20230601,184300,562454905,1262,1262,1262,1262,0
20230601,184200,562454905,1262,1262,1262,1262,0
20230601,184100,562454905,1262,1262,1262,1262,0
20230601,184000,562454905,1262,1262,1262,1262,0
20230601,183900,562454905,1262,1262,1262,1262,0
20230601,183800,562454905,1262,1262,1262,1262,0
20230601,183700,562454905,1262,1262,1262,1262,0
20230601,183600,562454905,1262,1262,1262,1262,0
20230601,183500,562454905,1262,1262,1262,1262,0
20230601,183400,562454905,1262,1262,1262,1262,0
20230601,183300,562454905,1262,1262,1262,1262,0
20230601,183200,562454905,1262,1262,1262,1262,0
20230601,183100,562454905,1262,1262,1262,1262,0
20230601,183000,562454905,1262,1262,1262,1262,0
20230601,182900,562454905,1262,1262,1262,1262,0
20230601,182800,562454905,1262,1262,1262,1262,0
20230601,182700,562454905,1262,1262,1262,1262,0
20230601,182600,562454905,1262,1262,1262,1262,0
20230601,182500,562454905,1262,1262,1262,1262,0
20230601,182400,562454905,1262,1262,1262,1262,0
20230601,182300,562454905,1262,1262,1262,1262,0
20230601,182200,562454905,1262,1262,1262,1262,0
20230601,182100,562454905,1262,1262,1262,1262,0
20230601,182000,562454905,1262,1262,1262,1262,0
20230601,181900,562454905,1262,1262,1262,1262,0
20230601,181800,562454905,1262,1262,1262,1262,0
20230601,181700,562454905,1262,1262,1262,1262,7850
20230601,181600,562454905,1262,1262,1262,1262,0
20230601,181500,562454905,1262,1262,1262,1262,0
20230601,181400,562454905,1262,1262,1262,1262,0
20230601,181300,562454905,1262,1262,1262,1262,0
20230601,181200,562454905,1262,1262,1262,1262,0
20230601,181100,562454905,1262,1262,1262,1262,0
20230601,181000,562454905,1262,1262,1262,1262,0
20230601,180900,562454905,1262,1262,1262,1262,0
20230601,180800,562454905,1262,1262,1262,1262,0
20230601,180700,562454905,1262,1262,1262,1262,0
20230601,180600,562454905,1262,1262,1262,1262,0
20230601,180500,562454905,1262,1262,1262,1262,0
20230601,180400,562454905,1262,1262,1262,1262,0
20230601,180300,562454905,1262,1262,1262,1262,0
20230601,180200,562454905,1262,1262,1262,1262,0
20230601,180100,562454905,1262,1262,1262,1262,0
20230601,180000,562454905,1262,1262,1262,1262,0
20230601,175900,562454905,1262,1262,1262,1262,0
20230601,175800,562454905,1262,1262,1262,1262,0
20230601,175700,562454905,1262,1262,1262,1262,0
20230601,175600,562454905,1262,1262,1262,1262,0
20230601,175500,562454905,1262,1262,1262,1262,0
20230601,175400,562454905,1262,1262,1262,1262,0
20230601,175300,562454905,1262,1262,1262,1262,0
20230601,175200,562454905,1262,1262,1262,1262,0
20230601,175100,562454905,1262,1262,1262,1262,0
20230601,175000,562454905,1262,1262,1262,1262,0
20230601,174900,562454905,1262,1262,1262,1262,0
20230601,174800,562454905,1262,1262,1262,1262,0
20230601,174700,562454905,1262,1262,1262,1262,7850
20230601,174600,562454905,1262,1262,1262,1262,0
20230601,174500,562454905,1262,1262,1262,1262,0
20230601,174400,562454905,1262,1262,1262,1262,0
20230601,174300,562454905,1262,1262,1262,1262,0
20230601,174200,562454905,1262,1262,1262,1262,0
20230601,174100,562454905,1262,1262,1262,1262,0
20230601,174000,562454905,1262,1262,1262,1262,0
20230601,173900,562454905,1262,1262,1262,1262,0
20230601,173800,562454905,1262,1262,1262,1262,0
20230601,173700,562454905,1262,1262,1262,1262,0
20230601,173600,562454905,1262,1262,1262,1262,0
20230601,173500,562454905,1262,1262,1262,1262,0
20230601,173400,562454905,1262,1262,1262,1262,0
20230601,173300,562454905,1262,1262,1262,1262,0
20230601,173200,562454905,1262,1262,1262,1262,0
20230601,173100,562454905,1262,1262,1262,1262,0
20230601,173000,562454905,1262,1262,1262,1262,0
20230601,172900,562454905,1262,1262,1262,1262,0
20230601,172800,562454905,1262,1262,1262,1262,0
20230601,172700,562454905,1262,1262,1262,1262,0
20230601,172600,562454905,1262,1262,1262,1262,0
20230601,172500,562454905,1262,1262,1262,1262,0
20230601,172400,562454905,1262,1262,1262,1262,0
20230601,172300,562454905,1262,1262,1262,1262,0
20230601,172200,562454905,1262,1262,1262,1262,0
20230601,172100,562454905,1262,1262,1262,1262,0
20230601,172000,562454905,1262,1262,1262,1262,0
20230601,171900,562454905,1262,1262,1262,1262,0
20230601,171800,562454905,1262,1262,1262,1262,0
20230601,171700,562454905,1262,1262,1262,1262,7850
20230601,171600,562454905,1262,1262,1262,1262,0
20230601,171500,562454905,1262,1262,1262,1262,0
20230601,171400,562454905,1262,1262,1262,1262,0
20230601,171300,562454905,1262,1262,1262,1262,0
20230601,171200,562454905,1262,1262,1262,1262,0
20230601,171100,562454905,1262,1262,1262,1262,0
20230601,171000,562454905,1262,1262,1262,1262,0
20230601,170900,562454905,1262,1262,1262,1262,0
20230601,170800,562454905,1262,1262,1262,1262,0
20230601,170700,562454905,1262,1262,1262,1262,0
20230601,170600,562454905,1262,1262,1262,1262,0
20230601,170500,562454905,1262,1262,1262,1262,0
20230601,170400,562454905,1262,1262,1262,1262,0
20230601,170300,562454905,1262,1262,1262,1262,0
20230601,170200,562454905,1262,1262,1262,1262,0
20230601,170100,562454905,1262,1262,1262,1262,0
20230601,170000,562454905,1262,1262,1262,1262,0
20230601,165900,562454905,1262,1262,1262,1262,0
20230601,165800,562454905,1262,1262,1262,1262,0
20230601,165700,562454905,1262,1262,1262,1262,0
20230601,165600,562454905,1262,1262,1262,1262,0
20230601,165500,562454905,1262,1262,1262,1262,0
20230601,165400,562454905,1262,1262,1262,1262,0
20230601,165300,562454905,1262,1262,1262,1262,0
20230601,165200,562454905,1262,1262,1262,1262,0
20230601,165100,562454905,1262,1262,1262,1262,0
20230601,165000,562454905,1262,1262,1262,1262,0
20230601,164900,562454905,1262,1262,1262,1262,0
20230601,164800,562454905,1262,1262,1262,1262,0
20230601,164700,562454905,1262,1262,1262,1262,7850
20230601,164600,562454905,1262,1262,1262,1262,0
20230601,164500,562454905,1262,1262,1262,1262,0
20230601,164400,562454905,1262,1262,1262,1262,0
20230601,164300,562454905,1262,1262,1262,1262,0
20230601,164200,562454905,1262,1262,1262,1262,0
20230601,164100,562454905,1262,1262,1262,1262,0
20230601,164000,562454905,1262,1262,1262,1262,0
20230601,163900,562454905,1262,1262,1262,1262,0
20230601,163800,562454905,1262,1262,1262,1262,0
20230601,163700,562454905,1262,1262,1262,1262,0
20230601,163600,562454905,1262,1262,1262,1262,0
20230601,163500,562454905,1262,1262,1262,1262,0
20230601,163400,562454905,1262,1262,1262,1262,0
20230601,163300,562454905,1262,1262,1262,1262,0
20230601,163200,562454905,1262,1262,1262,1262,0
20230601,163100,562454905,1262,1262,1262,1262,0
20230601,163000,562454905,1262,1262,1262,1262,0
20230601,162900,562454905,1262,1262,1262,1262,0
20230601,162800,562454905,1262,1262,1262,1262,0
20230601,162700,562454905,1262,1262,1262,1262,0
20230601,162600,562454905,1262,1262,1262,1262,0
20230601,162500,562454905,1262,1262,1262,1262,0
20230601,162400,562454905,1262,1262,1262,1262,0
20230601,162300,562454905,1262,1262,1262,1262,0
20230601,162200,562454905,1262,1262,1262,1262,0
20230601,162100,562454905,1262,1262,1262,1262,0
20230601,162000,562454905,1262,1262,1262,1262,0
20230601,161900,562454905,1262,1262,1262,1262,0
20230601,161800,562454905,1262,1262,1262,1262,0
20230601,161700,562454905,1262,1262,1262,1262,7850
20230601,161600,562454905,1262,1262,1262,1262,0
20230601,161500,562454905,1262,1262,1262,1262,0
20230601,161400,562454905,1262,1262,1262,1262,0
20230601,161300,562454905,1262,1262,1262,1262,0
20230601,161200,562454905,1262,1262,1262,1262,0
20230601,161100,562454905,1262,1262,1262,1262,0
20230601,161000,562454905,1262,1262,1262,1262,0
20230601,160900,562454905,1262,1262,1262,1262,0
20230601,160800,562454905,1262,1262,1262,1262,0
20230601,160700,562454905,1262,1262,1262,1262,0
20230601,160600,562454905,1262,1262,1262,1262,0
20230601,160500,562454905,1262,1262,1262,1262,0
20230601,160400,562454905,1262,1262,1262,1262,0
20230601,160300,562454905,1262,1262,1262,1262,0
20230601,160200,562454905,1262,1262,1262,1262,0
20230601,160100,562454905,1262,1262,1262,1262,0
20230601,160000,562454905,1262,1262,1262,1262,0
20230601,155900,562454905,1262,1262,1262,1262,0
20230601,155800,562454905,1262,1262,1262,1262,0
20230601,155700,562454905,1262,1262,1262,1262,0
20230601,155600,562454905,1262,1262,1262,1262,0
20230601,155500,562454905,1262,1262,1262,1262,0
20230601,155400,562454905,1262,1262,1262,1262,0
20230601,155300,562454905,1262,1262,1262,1262,0
20230601,155200,562454905,1262,1262,1262,1262,0
20230601,155100,562454905,1262,1262,1262,1262,0
20230601,155000,562454905,1262,1262,1262,1262,0
20230601,154900,562454905,1262,1262,1262,1262,0
20230601,154800,562454905,1262,1262,1262,1262,0
20230601,154700,562454905,1262,1262,1262,1262,7850
20230601,154600,562454905,1262,1262,1262,1262,0
20230601,154500,562454905,1262,1262,1262,1262,0
20230601,154400,562454905,1262,1262,1262,1262,0
20230601,154300,562454905,1262,1262,1262,1262,0
20230601,154200,562454905,1262,1262,1262,1262,0
20230601,154100,562454905,1262,1262,1262,1262,0
20230601,154000,562454905,1262,1262,1262,1262,0
20230601,153900,562454905,1262,1262,1262,1262,0
20230601,153800,562454905,1262,1262,1262,1262,0
20230601,153700,562454905,1262,1262,1262,1262,0
20230601,153600,562454905,1262,1262,1262,1262,0
20230601,153500,562454905,1262,1262,1262,1262,0
20230601,153400,562454905,1262,1262,1262,1262,0
20230601,153300,562454905,1262,1262,1262,1262,0
20230601,153200,562454905,1262,1262,1262,1262,0
20230601,153100,562454905,1262,1262,1262,1262,0
20230601,153000,562454905,1262,1262,1262,1262,7850
20230601,152900,552548205,1263,1263,1263,1263,0
20230601,152800,552548205,1263,1263,1263,1263,0
20230601,152700,552548205,1263,1263,1263,1263,0
20230601,152600,552548205,1263,1263,1263,1263,0
20230601,152500,552548205,1263,1263,1263,1263,0
20230601,152400,552548205,1263,1263,1263,1263,0
20230601,152300,552548205,1263,1263,1263,1263,0
20230601,152200,552548205,1263,1263,1263,1263,0
20230601,152100,552548205,1263,1263,1263,1263,0
20230601,152000,552548205,1263,1263,1263,1263,0
20230601,151900,552548205,1263,1264,1264,1263,2728
20230601,151800,549102683,1265,1265,1265,1265,9
20230601,151700,549091298,1265,1265,1266,1265,2574
20230601,151600,545835187,1265,1265,1265,1265,0
20230601,151500,545835187,1265,1265,1265,1265,970
20230601,151400,544608137,1265,1267,1267,1265,1083
20230601,151300,543238116,1267,1267,1267,1265,3132
20230601,151200,539275585,1267,1267,1267,1267,140
20230601,151100,539098205,1267,1267,1267,1267,210
20230601,151000,538832135,1266,1266,1266,1266,800
20230601,150900,537819335,1267,1267,1267,1267,46
20230601,150800,537761053,1267,1267,1267,1267,103
20230601,150700,537630552,1267,1266,1267,1266,845
20230601,150600,536560777,1265,1265,1265,1265,98
20230601,150500,536436807,1264,1264,1265,1264,791
20230601,150400,535436981,1263,1263,1264,1263,327
20230601,150300,535023967,1263,1263,1263,1263,787
20230601,150200,534029986,1263,1262,1263,1262,128
20230601,150100,533868388,1261,1261,1261,1261,700
20230601,150000,532985688,1261,1261,1261,1261,0
20230601,145900,532985688,1261,1261,1261,1261,0
20230601,145800,532985688,1261,1262,1262,1261,1808
20230601,145700,530705544,1263,1261,1263,1261,879
20230601,145600,529597044,1261,1262,1262,1261,2030
20230601,145500,527037204,1262,1261,1262,1261,26
20230601,145400,527004408,1262,1261,1262,1261,1080
20230601,145300,525642519,1262,1261,1262,1261,1685
20230601,145200,523517733,1261,1261,1261,1261,8
20230601,145100,523507645,1261,1262,1262,1261,744
20230601,145000,522569417,1263,1262,1263,1262,1022
20230601,144900,521279652,1262,1263,1263,1262,2075
20230601,144800,518660972,1263,1265,1266,1263,894
20230601,144700,517529711,1265,1264,1265,1263,175
20230601,144600,517308604,1264,1265,1265,1264,107
20230601,144500,517173276,1265,1265,1265,1265,20
20230601,144400,517147976,1265,1265,1265,1265,173
20230601,144300,516929131,1265,1265,1265,1265,1043
20230601,144200,515609736,1265,1265,1265,1265,0
20230601,144100,515609736,1265,1263,1265,1263,3
20230601,144000,515605944,1261,1262,1262,1261,1000
20230601,143900,514344437,1261,1261,1261,1261,3968
20230601,143800,509340789,1266,1266,1266,1266,20
20230601,143700,509315469,1266,1266,1266,1266,1
20230601,143600,509314203,1260,1266,1266,1260,31928
20230601,143500,468997018,1266,1266,1266,1266,47
20230601,143400,468937516,1266,1266,1266,1266,123
20230601,143300,468781798,1266,1266,1266,1266,466
20230601,143200,468191842,1265,1265,1265,1265,345
20230601,143100,467755417,1265,1265,1265,1265,0
20230601,143000,467755417,1265,1265,1265,1265,3000
20230601,142900,463960417,1266,1265,1266,1265,86
20230601,142800,463851611,1265,1265,1265,1265,341
20230601,142700,463420246,1265,1265,1265,1265,5
20230601,142600,463413921,1265,1265,1265,1265,73
20230601,142500,463321576,1265,1265,1265,1265,0
20230601,142400,463321576,1265,1265,1265,1265,78
20230601,142300,463222906,1265,1265,1265,1265,55
20230601,142200,463153331,1265,1265,1265,1265,56
20230601,142100,463082491,1265,1265,1265,1265,1644
20230601,142000,461002831,1265,1264,1265,1264,3861
20230601,141900,456118737,1264,1264,1264,1264,150
20230601,141800,455929137,1264,1264,1264,1264,8772
20230601,141700,444841329,1265,1264,1265,1264,773
20230601,141600,443864186,1264,1265,1265,1264,538
20230601,141500,443184153,1264,1264,1264,1264,10
20230601,141400,443171513,1264,1264,1264,1264,1
20230601,141300,443170249,1265,1264,1265,1264,416
20230601,141200,442644180,1264,1264,1264,1264,70
20230601,141100,442555700,1265,1264,1265,1264,8941
20230601,141000,431254266,1264,1263,1264,1263,1629
20230601,140900,429195279,1263,1264,1264,1263,7150
20230601,140800,420162579,1264,1264,1264,1264,116
20230601,140700,420015955,1264,1264,1264,1264,700
20230601,140600,419131155,1263,1263,1263,1263,0
20230601,140500,419131155,1263,1263,1263,1263,100
20230601,140400,419004855,1263,1264,1264,1263,174
20230601,140300,418784979,1264,1264,1264,1264,6636
20230601,140200,410397075,1264,1264,1264,1264,0
20230601,140100,410397075,1264,1265,1265,1264,888
20230601,140000,409274052,1265,1266,1266,1265,1512
20230601,135900,407361371,1265,1265,1265,1265,3543
20230601,135800,402879476,1266,1266,1266,1266,4012
20230601,135700,397800284,1267,1267,1267,1267,63
20230601,135600,397720463,1266,1266,1266,1266,230
20230601,135500,397429283,1266,1266,1266,1266,100
20230601,135400,397302683,1266,1266,1266,1266,108
20230601,135300,397165955,1266,1266,1266,1266,1497
20230601,135200,395270753,1266,1267,1267,1266,1761
20230601,135100,393040066,1267,1267,1267,1267,0
20230601,135000,393040066,1267,1266,1267,1266,195
20230601,134900,392793193,1266,1266,1266,1266,0
20230601,134800,392793193,1266,1266,1266,1266,703
20230601,134700,391903195,1267,1267,1267,1267,0
20230601,134600,391903195,1267,1268,1269,1267,5206
20230601,134500,385307080,1268,1268,1268,1268,0
20230601,134400,385307080,1268,1267,1268,1267,1241
20230601,134300,383733592,1268,1268,1268,1268,0
20230601,134200,383733592,1268,1268,1268,1268,754
20230601,134100,382777520,1268,1268,1268,1268,67
20230601,134000,382692564,1267,1267,1267,1267,700
20230601,133900,381805664,1267,1267,1267,1267,0
20230601,133800,381805664,1267,1267,1267,1267,0
20230601,133700,381805664,1267,1267,1267,1267,63
20230601,133600,381725843,1267,1267,1267,1267,518
20230601,133500,381069537,1267,1268,1268,1267,335
20230601,133400,380644825,1268,1268,1268,1268,100
20230601,133300,380518025,1268,1268,1268,1268,0
20230601,133200,380518025,1268,1268,1268,1268,10
20230601,133100,380505345,1267,1267,1267,1267,0
20230601,133000,380505345,1267,1267,1267,1267,0
20230601,132900,380505345,1267,1267,1267,1267,55
20230601,132800,380435660,1269,1269,1269,1269,0
20230601,132700,380435660,1269,1269,1269,1269,250
20230601,132600,380118410,1269,1269,1269,1269,1
20230601,132500,380117141,1266,1266,1269,1266,12
20230601,132400,380101946,1265,1265,1265,1265,0
20230601,132300,380101946,1265,1265,1265,1265,0
20230601,132200,380101946,1265,1269,1269,1265,21
20230601,132100,380075301,1269,1269,1269,1269,0
20230601,132000,380075301,1269,1269,1269,1269,0
20230601,131900,380075301,1269,1269,1269,1269,1
20230601,131800,380074032,1265,1265,1265,1265,23
20230601,131700,380044937,1269,1269,1269,1269,1
20230601,131600,380043668,1265,1265,1265,1265,500
20230601,131500,379411168,1265,1265,1265,1265,474
20230601,131400,378811558,1265,1265,1265,1265,0
20230601,131300,378811558,1265,1265,1265,1265,1
20230601,131200,378810293,1265,1265,1265,1265,350
20230601,131100,378367543,1265,1265,1265,1265,437
20230601,131000,377814738,1265,1265,1265,1265,1500
20230601,130900,375917238,1265,1265,1265,1265,39
20230601,130800,375867903,1265,1266,1266,1264,1409
20230601,130700,374085642,1269,1269,1269,1269,319
20230601,130600,373680831,1269,1269,1269,1269,2
20230601,130500,373678293,1269,1270,1270,1265,1025
20230601,130400,372381649,1265,1270,1270,1265,1878
20230601,130300,370005029,1268,1270,1270,1267,37
20230601,130200,369958132,1270,1270,1270,1270,0
20230601,130100,369958132,1270,1270,1270,1270,3764
20230601,130000,365177852,1271,1271,1271,1271,0
20230601,125900,365177852,1271,1271,1271,1271,0
20230601,125800,365177852,1271,1271,1271,1271,393
20230601,125700,364678349,1271,1271,1271,1271,0
20230601,125600,364678349,1271,1271,1271,1271,0
20230601,125500,364678349,1271,1271,1271,1271,0
20230601,125400,364678349,1271,1271,1271,1271,0
20230601,125300,364678349,1271,1271,1271,1271,0
20230601,125200,364678349,1271,1271,1271,1271,0
20230601,125100,364678349,1271,1271,1271,1266,131
20230601,125000,364511998,1271,1271,1271,1271,0
20230601,124900,364511998,1271,1271,1271,1271,1
20230601,124800,364510727,1266,1266,1266,1266,2077
20230601,124700,361881245,1272,1272,1272,1272,301
20230601,124600,361498373,1272,1267,1272,1267,4428
20230601,124500,355869457,1267,1266,1267,1266,1678
20230601,124400,353744509,1267,1267,1267,1267,900
20230601,124300,352604209,1266,1266,1267,1266,110
20230601,124200,352464948,1267,1267,1267,1266,1219
20230601,124100,350920553,1267,1267,1267,1266,1110
20230601,124000,349515261,1266,1267,1267,1266,362
20230601,123900,349056685,1266,1266,1266,1266,30
20230601,123800,349018705,1271,1271,1271,1271,1
20230601,123700,349017434,1271,1271,1271,1271,29
20230601,123600,348980575,1271,1271,1271,1271,20
20230601,123500,348955155,1271,1271,1271,1271,10
20230601,123400,348942445,1266,1266,1266,1266,0
20230601,123300,348942445,1266,1271,1271,1266,119
20230601,123200,348791786,1271,1270,1271,1270,140
20230601,123100,348613957,1266,1266,1266,1266,413
20230601,123000,348091099,1264,1264,1264,1264,0
20230601,122900,348091099,1264,1264,1264,1264,0
20230601,122800,348091099,1264,1264,1264,1264,201
20230601,122700,347837035,1263,1263,1263,1263,30
20230601,122600,347799145,1263,1263,1263,1263,8
20230601,122500,347789041,1263,1264,1264,1263,1000
20230601,122400,346525937,1264,1264,1264,1264,1000
20230601,122300,345261937,1264,1264,1264,1264,0
20230601,122200,345261937,1264,1264,1264,1264,0
20230601,122100,345261937,1264,1265,1265,1264,321
20230601,122000,344856065,1264,1264,1264,1264,246
20230601,121900,344545121,1264,1264,1264,1264,50
20230601,121800,344481921,1264,1264,1264,1264,0
20230601,121700,344481921,1264,1264,1264,1264,228
20230601,121600,344193729,1264,1265,1265,1264,2136
20230601,121500,341493775,1264,1264,1264,1264,116
20230601,121400,341347151,1265,1265,1265,1265,0
20230601,121300,341347151,1265,1265,1265,1263,410
20230601,121200,340828710,1263,1263,1263,1263,181
20230601,121100,340600107,1265,1265,1265,1265,5
20230601,121000,340593782,1265,1265,1265,1265,1
20230601,120900,340592517,1266,1266,1266,1266,0
20230601,120800,340592517,1266,1266,1266,1266,0
20230601,120700,340592517,1266,1266,1266,1266,0
20230601,120600,340592517,1266,1266,1266,1266,0
20230601,120500,340592517,1266,1266,1266,1266,12
20230601,120400,340577325,1262,1263,1263,1262,83
20230601,120300,340472559,1266,1263,1266,1263,40
20230601,120200,340422009,1262,1262,1262,1262,2335
20230601,120100,337475239,1266,1266,1266,1266,1
20230601,120000,337473973,1262,1262,1264,1262,1668
20230601,115900,335368947,1265,1266,1266,1263,6285
20230601,115800,327430963,1263,1264,1265,1263,572
20230601,115700,326708474,1264,1264,1265,1264,178
20230601,115600,326483477,1266,1266,1266,1265,12
20230601,115500,326468295,1264,1266,1266,1264,1008
20230601,115400,325193555,1266,1266,1266,1264,2426
20230601,115300,322125379,1264,1266,1266,1264,978
20230601,115200,320887438,1269,1269,1269,1269,5
20230601,115100,320881093,1269,1266,1269,1265,271
20230601,115000,320538104,1266,1266,1266,1266,6
20230601,114900,320530508,1265,1265,1265,1265,100
20230601,114800,320404008,1265,1270,1271,1265,172
20230601,114700,320186316,1271,1265,1271,1265,601
20230601,114600,319426045,1272,1272,1272,1272,0
20230601,114500,319426045,1272,1272,1272,1272,1
20230601,114400,319424773,1264,1264,1264,1264,25
20230601,114300,319393173,1264,1272,1272,1264,15004
20230601,114200,300406153,1272,1272,1272,1272,1
20230601,114100,300404881,1267,1267,1267,1267,33
20230601,114000,300363070,1267,1267,1267,1267,2000
20230601,113900,297829070,1267,1268,1272,1267,1215
20230601,113800,296288688,1268,1268,1268,1268,15
20230601,113700,296269668,1268,1271,1271,1268,37
20230601,113600,296222746,1272,1272,1272,1272,2
20230601,113500,296220202,1272,1272,1272,1272,6
20230601,113400,296212570,1272,1272,1272,1272,151
20230601,113300,296020498,1268,1268,1268,1268,1170
20230601,113200,294536938,1268,1268,1268,1268,252
20230601,113100,294217402,1268,1268,1268,1268,0
20230601,113000,294217402,1268,1271,1271,1268,1004
20230601,112900,292944318,1271,1271,1271,1271,90
20230601,112800,292829928,1271,1271,1271,1271,332
20230601,112700,292407956,1268,1271,1271,1268,83
20230601,112600,292302539,1272,1272,1272,1272,0
20230601,112500,292302539,1272,1272,1272,1272,0
20230601,112400,292302539,1272,1272,1272,1272,0
20230601,112300,292302539,1272,1272,1272,1272,787
20230601,112200,291301475,1272,1272,1272,1272,0
20230601,112100,291301475,1272,1270,1272,1267,3105
20230601,112000,287366367,1272,1271,1272,1271,150
20230601,111900,287175607,1270,1270,1270,1270,100
20230601,111800,287048607,1270,1270,1270,1270,1038
20230601,111700,285730347,1270,1270,1270,1270,0
20230601,111600,285730347,1270,1270,1270,1270,1
20230601,111500,285729077,1272,1272,1272,1266,2034
20230601,111400,283153970,1272,1272,1272,1272,1
20230601,111300,283152698,1267,1267,1267,1267,0
20230601,111200,283152698,1267,1267,1267,1267,900
20230601,111100,282012398,1267,1267,1267,1267,4000
20230601,111000,276944398,1270,1270,1270,1270,125
20230601,110900,276785648,1270,1270,1270,1270,352
20230601,110800,276338608,1272,1272,1272,1272,0
20230601,110700,276338608,1272,1272,1272,1272,1
20230601,110600,276337336,1267,1272,1272,1267,852
20230601,110500,275257842,1266,1268,1268,1266,1600
20230601,110400,273231378,1272,1272,1272,1272,122
20230601,110300,273076194,1272,1272,1272,1272,361
20230601,110200,272617002,1272,1273,1273,1272,508
20230601,110100,271970463,1273,1273,1273,1273,45
20230601,110000,271913178,1272,1272,1272,1268,45
20230601,105900,271855942,1268,1273,1273,1268,141
20230601,105800,271676551,1274,1274,1274,1274,1
20230601,105700,271675277,1267,1268,1274,1267,10017
20230601,105600,258933445,1268,1268,1268,1268,13
20230601,105500,258916961,1266,1266,1266,1266,802
20230601,105400,257901629,1267,1268,1268,1266,1168
20230601,105300,256421936,1268,1268,1268,1268,0
20230601,105200,256421936,1268,1268,1268,1268,0
20230601,105100,256421936,1268,1268,1268,1268,3
20230601,105000,256418132,1268,1268,1268,1268,1
20230601,104900,256416864,1267,1267,1267,1267,8
20230601,104800,256406728,1267,1267,1267,1267,0
20230601,104700,256406728,1267,1267,1267,1267,0
20230601,104600,256406728,1267,1267,1267,1267,355
20230601,104500,255956943,1268,1270,1271,1268,148
20230601,104400,255769001,1271,1271,1271,1271,0
20230601,104300,255769001,1271,1271,1271,1271,0
20230601,104200,255769001,1271,1271,1271,1271,110
20230601,104100,255629191,1271,1271,1271,1271,1
20230601,104000,255627920,1270,1271,1271,1270,7
20230601,103900,255619029,1267,1270,1271,1267,1231
20230601,103800,254058024,1270,1270,1270,1269,1441
20230601,103700,252228306,1272,1270,1272,1270,1188
20230601,103600,250719524,1271,1271,1271,1271,38
20230601,103500,250671226,1270,1270,1270,1270,1390
20230601,103400,248905926,1271,1271,1271,1271,1
20230601,103300,248904655,1270,1271,1271,1270,21
20230601,103200,248877984,1270,1271,1271,1270,455
20230601,103100,248299680,1271,1271,1271,1271,719
20230601,103000,247385831,1271,1271,1271,1271,257
20230601,102900,247059184,1271,1272,1272,1271,1085
20230601,102800,245680147,1271,1272,1272,1271,128
20230601,102700,245517340,1272,1272,1272,1271,960
20230601,102600,244296231,1273,1273,1273,1273,277
20230601,102500,243943610,1273,1273,1273,1273,0
20230601,102400,243943610,1273,1271,1273,1271,8519
20230601,102300,233115953,1271,1271,1271,1270,1100
20230601,102200,231718259,1271,1270,1271,1270,402
20230601,102100,231207323,1271,1271,1271,1271,0
20230601,102000,231207323,1271,1271,1271,1271,276
20230601,101900,230856527,1271,1271,1271,1271,11
20230601,101800,230842546,1267,1271,1271,1267,4
20230601,101700,230837474,1267,1267,1267,1265,3963
20230601,101600,225821415,1267,1270,1270,1267,2338
20230601,101500,222856169,1270,1270,1270,1270,306
20230601,101400,222467549,1270,1270,1270,1270,1
20230601,101300,222466279,1267,1270,1270,1266,882
20230601,101200,221346182,1270,1270,1270,1270,2
20230601,101100,221343642,1270,1268,1270,1268,4529
20230601,101000,215594353,1266,1266,1266,1266,300
20230601,100900,215214553,1266,1266,1266,1266,960
20230601,100800,213999193,1268,1268,1268,1268,30
20230601,100700,213961153,1268,1268,1268,1268,0
20230601,100600,213961153,1268,1266,1268,1266,996
20230601,100500,212700215,1266,1266,1266,1266,0
20230601,100400,212700215,1266,1266,1266,1266,4
20230601,100300,212695151,1266,1263,1266,1263,824
20230601,100200,211654436,1263,1263,1263,1263,2001
20230601,100100,209127173,1263,1266,1266,1263,33
20230601,100000,209085398,1262,1265,1265,1262,8435
20230601,095900,198426346,1267,1267,1267,1267,32
20230601,095800,198385802,1267,1265,1267,1265,350
20230601,095700,197943050,1265,1265,1265,1265,2695
20230601,095600,194533875,1269,1264,1269,1264,58
20230601,095500,194460558,1263,1264,1265,1263,1622
20230601,095400,192411463,1264,1265,1265,1263,3027
20230601,095300,188585425,1269,1269,1269,1269,0
20230601,095200,188585425,1269,1264,1269,1264,5405
20230601,095100,181752400,1264,1264,1264,1264,334
20230601,095000,181330224,1263,1269,1269,1263,5621
20230601,094900,174225717,1274,1269,1274,1264,2668
20230601,094800,170848918,1269,1266,1269,1265,876
20230601,094700,169739889,1265,1272,1273,1265,2328
20230601,094600,166788010,1269,1270,1272,1269,11600
20230601,094500,152055367,1272,1270,1272,1270,96
20230601,094400,151933445,1272,1270,1272,1270,167
20230601,094300,151721353,1269,1272,1272,1269,173
20230601,094200,151501303,1272,1269,1272,1268,1530
20230601,094100,149558914,1272,1272,1272,1272,2
20230601,094000,149556370,1268,1273,1273,1268,1293
20230601,093900,147915373,1273,1269,1273,1269,1029
20230601,093800,146609535,1269,1269,1269,1269,123
20230601,093700,146453448,1268,1269,1269,1268,101
20230601,093600,146325379,1268,1268,1268,1267,598
20230601,093500,145567615,1268,1268,1268,1268,12
20230601,093400,145552399,1268,1268,1268,1267,44
20230601,093300,145496608,1269,1269,1269,1268,1900
20230601,093200,143086409,1270,1271,1271,1270,1365
20230601,093100,141352839,1271,1273,1273,1271,38
20230601,093000,141304527,1271,1270,1273,1270,63
20230601,092900,141224490,1268,1274,1274,1268,11
20230601,092800,141210482,1273,1273,1278,1273,2730
20230601,092700,137735139,1275,1274,1275,1274,2158
20230601,092600,134984392,1273,1271,1273,1271,5618
20230601,092500,127840213,1273,1269,1273,1268,1429
20230601,092400,126028221,1268,1268,1268,1268,317
20230601,092300,125626265,1268,1268,1268,1268,0
20230601,092200,125626265,1268,1268,1268,1268,1
20230601,092100,125624997,1268,1268,1275,1268,858
20230601,092000,124537046,1268,1278,1278,1268,299
20230601,091900,124157138,1268,1272,1272,1268,1207
20230601,091800,122624538,1272,1274,1274,1272,426
20230601,091700,122082396,1274,1275,1275,1274,7689
20230601,091600,112280092,1276,1276,1276,1276,2239
20230601,091500,109423128,1276,1286,1286,1276,934
20230601,091400,108230314,1286,1287,1287,1276,1423
20230601,091300,106410341,1287,1285,1287,1280,3313
20230601,091200,102164952,1285,1283,1288,1282,151
20230601,091100,101971203,1282,1290,1290,1282,7231
20230601,091000,92669211,1291,1292,1292,1284,5524
20230601,090900,85542273,1292,1285,1293,1285,7931
20230601,090800,75328327,1279,1279,1281,1279,9093
20230601,090700,63686663,1275,1280,1280,1275,586
20230601,090600,62936588,1280,1273,1280,1273,4593
20230601,090500,57088630,1273,1272,1273,1272,562
20230601,090400,56373515,1272,1278,1281,1272,5377
20230601,090300,49511437,1278,1264,1278,1263,12108
20230601,090200,34148578,1265,1262,1265,1262,2689
20230601,090100,30749003,1265,1265,1266,1263,11448
20230601,090000,16275350,1267,1270,1270,1266,12209