KissMeData/010280/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201700,2808413027,1023,1023,1023,1023,15270
20230601,201600,2808413027,1023,1023,1023,1023,0
20230601,201500,2808413027,1023,1023,1023,1023,0
20230601,201400,2808413027,1023,1023,1023,1023,0
20230601,201300,2808413027,1023,1023,1023,1023,0
20230601,201200,2808413027,1023,1023,1023,1023,0
20230601,201100,2808413027,1023,1023,1023,1023,0
20230601,201000,2808413027,1023,1023,1023,1023,0
20230601,200900,2808413027,1023,1023,1023,1023,0
20230601,200800,2808413027,1023,1023,1023,1023,0
20230601,200700,2808413027,1023,1023,1023,1023,0
20230601,200600,2808413027,1023,1023,1023,1023,0
20230601,200500,2808413027,1023,1023,1023,1023,0
20230601,200400,2808413027,1023,1023,1023,1023,0
20230601,200300,2808413027,1023,1023,1023,1023,0
20230601,200200,2808413027,1023,1023,1023,1023,0
20230601,200100,2808413027,1023,1023,1023,1023,0
20230601,200000,2808413027,1023,1023,1023,1023,0
20230601,195900,2808413027,1023,1023,1023,1023,0
20230601,195800,2808413027,1023,1023,1023,1023,0
20230601,195700,2808413027,1023,1023,1023,1023,0
20230601,195600,2808413027,1023,1023,1023,1023,0
20230601,195500,2808413027,1023,1023,1023,1023,0
20230601,195400,2808413027,1023,1023,1023,1023,0
20230601,195300,2808413027,1023,1023,1023,1023,0
20230601,195200,2808413027,1023,1023,1023,1023,0
20230601,195100,2808413027,1023,1023,1023,1023,0
20230601,195000,2808413027,1023,1023,1023,1023,0
20230601,194900,2808413027,1023,1023,1023,1023,0
20230601,194800,2808413027,1023,1023,1023,1023,0
20230601,194700,2808413027,1023,1023,1023,1023,15270
20230601,194600,2808413027,1023,1023,1023,1023,0
20230601,194500,2808413027,1023,1023,1023,1023,0
20230601,194400,2808413027,1023,1023,1023,1023,0
20230601,194300,2808413027,1023,1023,1023,1023,0
20230601,194200,2808413027,1023,1023,1023,1023,0
20230601,194100,2808413027,1023,1023,1023,1023,0
20230601,194000,2808413027,1023,1023,1023,1023,0
20230601,193900,2808413027,1023,1023,1023,1023,0
20230601,193800,2808413027,1023,1023,1023,1023,0
20230601,193700,2808413027,1023,1023,1023,1023,0
20230601,193600,2808413027,1023,1023,1023,1023,0
20230601,193500,2808413027,1023,1023,1023,1023,0
20230601,193400,2808413027,1023,1023,1023,1023,0
20230601,193300,2808413027,1023,1023,1023,1023,0
20230601,193200,2808413027,1023,1023,1023,1023,0
20230601,193100,2808413027,1023,1023,1023,1023,0
20230601,193000,2808413027,1023,1023,1023,1023,0
20230601,192900,2808413027,1023,1023,1023,1023,0
20230601,192800,2808413027,1023,1023,1023,1023,0
20230601,192700,2808413027,1023,1023,1023,1023,0
20230601,192600,2808413027,1023,1023,1023,1023,0
20230601,192500,2808413027,1023,1023,1023,1023,0
20230601,192400,2808413027,1023,1023,1023,1023,0
20230601,192300,2808413027,1023,1023,1023,1023,0
20230601,192200,2808413027,1023,1023,1023,1023,0
20230601,192100,2808413027,1023,1023,1023,1023,0
20230601,192000,2808413027,1023,1023,1023,1023,0
20230601,191900,2808413027,1023,1023,1023,1023,0
20230601,191800,2808413027,1023,1023,1023,1023,0
20230601,191700,2808413027,1023,1023,1023,1023,15270
20230601,191600,2808413027,1023,1023,1023,1023,0
20230601,191500,2808413027,1023,1023,1023,1023,0
20230601,191400,2808413027,1023,1023,1023,1023,0
20230601,191300,2808413027,1023,1023,1023,1023,0
20230601,191200,2808413027,1023,1023,1023,1023,0
20230601,191100,2808413027,1023,1023,1023,1023,0
20230601,191000,2808413027,1023,1023,1023,1023,0
20230601,190900,2808413027,1023,1023,1023,1023,0
20230601,190800,2808413027,1023,1023,1023,1023,0
20230601,190700,2808413027,1023,1023,1023,1023,0
20230601,190600,2808413027,1023,1023,1023,1023,0
20230601,190500,2808413027,1023,1023,1023,1023,0
20230601,190400,2808413027,1023,1023,1023,1023,0
20230601,190300,2808413027,1023,1023,1023,1023,0
20230601,190200,2808413027,1023,1023,1023,1023,0
20230601,190100,2808413027,1023,1023,1023,1023,0
20230601,190000,2808413027,1023,1023,1023,1023,0
20230601,185900,2808413027,1023,1023,1023,1023,0
20230601,185800,2808413027,1023,1023,1023,1023,0
20230601,185700,2808413027,1023,1023,1023,1023,0
20230601,185600,2808413027,1023,1023,1023,1023,0
20230601,185500,2808413027,1023,1023,1023,1023,0
20230601,185400,2808413027,1023,1023,1023,1023,0
20230601,185300,2808413027,1023,1023,1023,1023,0
20230601,185200,2808413027,1023,1023,1023,1023,0
20230601,185100,2808413027,1023,1023,1023,1023,0
20230601,185000,2808413027,1023,1023,1023,1023,0
20230601,184900,2808413027,1023,1023,1023,1023,0
20230601,184800,2808413027,1023,1023,1023,1023,0
20230601,184700,2808413027,1023,1023,1023,1023,15270
20230601,184600,2808413027,1023,1023,1023,1023,0
20230601,184500,2808413027,1023,1023,1023,1023,0
20230601,184400,2808413027,1023,1023,1023,1023,0
20230601,184300,2808413027,1023,1023,1023,1023,0
20230601,184200,2808413027,1023,1023,1023,1023,0
20230601,184100,2808413027,1023,1023,1023,1023,0
20230601,184000,2808413027,1023,1023,1023,1023,0
20230601,183900,2808413027,1023,1023,1023,1023,0
20230601,183800,2808413027,1023,1023,1023,1023,0
20230601,183700,2808413027,1023,1023,1023,1023,0
20230601,183600,2808413027,1023,1023,1023,1023,0
20230601,183500,2808413027,1023,1023,1023,1023,0
20230601,183400,2808413027,1023,1023,1023,1023,0
20230601,183300,2808413027,1023,1023,1023,1023,0
20230601,183200,2808413027,1023,1023,1023,1023,0
20230601,183100,2808413027,1023,1023,1023,1023,0
20230601,183000,2808413027,1023,1023,1023,1023,0
20230601,182900,2808413027,1023,1023,1023,1023,0
20230601,182800,2808413027,1023,1023,1023,1023,0
20230601,182700,2808413027,1023,1023,1023,1023,0
20230601,182600,2808413027,1023,1023,1023,1023,0
20230601,182500,2808413027,1023,1023,1023,1023,0
20230601,182400,2808413027,1023,1023,1023,1023,0
20230601,182300,2808413027,1023,1023,1023,1023,0
20230601,182200,2808413027,1023,1023,1023,1023,0
20230601,182100,2808413027,1023,1023,1023,1023,0
20230601,182000,2808413027,1023,1023,1023,1023,0
20230601,181900,2808413027,1023,1023,1023,1023,0
20230601,181800,2808413027,1023,1023,1023,1023,0
20230601,181700,2808413027,1023,1023,1023,1023,15270
20230601,181600,2808413027,1023,1023,1023,1023,0
20230601,181500,2808413027,1023,1023,1023,1023,0
20230601,181400,2808413027,1023,1023,1023,1023,0
20230601,181300,2808413027,1023,1023,1023,1023,0
20230601,181200,2808413027,1023,1023,1023,1023,0
20230601,181100,2808413027,1023,1023,1023,1023,0
20230601,181000,2808413027,1023,1023,1023,1023,0
20230601,180900,2808413027,1023,1023,1023,1023,0
20230601,180800,2808413027,1023,1023,1023,1023,0
20230601,180700,2808413027,1023,1023,1023,1023,0
20230601,180600,2808413027,1023,1023,1023,1023,0
20230601,180500,2808413027,1023,1023,1023,1023,0
20230601,180400,2808413027,1023,1023,1023,1023,0
20230601,180300,2808413027,1023,1023,1023,1023,0
20230601,180200,2808413027,1023,1023,1023,1023,0
20230601,180100,2808413027,1023,1023,1023,1023,0
20230601,180000,2808413027,1023,1023,1023,1023,0
20230601,175900,2808413027,1023,1023,1023,1023,0
20230601,175800,2808413027,1023,1023,1023,1023,0
20230601,175700,2808413027,1023,1023,1023,1023,0
20230601,175600,2808413027,1023,1023,1023,1023,0
20230601,175500,2808413027,1023,1023,1023,1023,0
20230601,175400,2808413027,1023,1023,1023,1023,0
20230601,175300,2808413027,1023,1023,1023,1023,0
20230601,175200,2808413027,1023,1023,1023,1023,0
20230601,175100,2808413027,1023,1023,1023,1023,0
20230601,175000,2808413027,1023,1023,1023,1023,0
20230601,174900,2808413027,1023,1023,1023,1023,0
20230601,174800,2808413027,1023,1023,1023,1023,0
20230601,174700,2808413027,1023,1023,1023,1023,15270
20230601,174600,2808413027,1023,1023,1023,1023,0
20230601,174500,2808413027,1023,1023,1023,1023,0
20230601,174400,2808413027,1023,1023,1023,1023,0
20230601,174300,2808413027,1023,1023,1023,1023,0
20230601,174200,2808413027,1023,1023,1023,1023,0
20230601,174100,2808413027,1023,1023,1023,1023,0
20230601,174000,2808413027,1023,1023,1023,1023,0
20230601,173900,2808413027,1023,1023,1023,1023,0
20230601,173800,2808413027,1023,1023,1023,1023,0
20230601,173700,2808413027,1023,1023,1023,1023,0
20230601,173600,2808413027,1023,1023,1023,1023,0
20230601,173500,2808413027,1023,1023,1023,1023,0
20230601,173400,2808413027,1023,1023,1023,1023,0
20230601,173300,2808413027,1023,1023,1023,1023,0
20230601,173200,2808413027,1023,1023,1023,1023,0
20230601,173100,2808413027,1023,1023,1023,1023,0
20230601,173000,2808413027,1023,1023,1023,1023,0
20230601,172900,2808413027,1023,1023,1023,1023,0
20230601,172800,2808413027,1023,1023,1023,1023,0
20230601,172700,2808413027,1023,1023,1023,1023,0
20230601,172600,2808413027,1023,1023,1023,1023,0
20230601,172500,2808413027,1023,1023,1023,1023,0
20230601,172400,2808413027,1023,1023,1023,1023,0
20230601,172300,2808413027,1023,1023,1023,1023,0
20230601,172200,2808413027,1023,1023,1023,1023,0
20230601,172100,2808413027,1023,1023,1023,1023,0
20230601,172000,2808413027,1023,1023,1023,1023,0
20230601,171900,2808413027,1023,1023,1023,1023,0
20230601,171800,2808413027,1023,1023,1023,1023,0
20230601,171700,2808413027,1023,1023,1023,1023,15270
20230601,171600,2808413027,1023,1023,1023,1023,0
20230601,171500,2808413027,1023,1023,1023,1023,0
20230601,171400,2808413027,1023,1023,1023,1023,0
20230601,171300,2808413027,1023,1023,1023,1023,0
20230601,171200,2808413027,1023,1023,1023,1023,0
20230601,171100,2808413027,1023,1023,1023,1023,0
20230601,171000,2808413027,1023,1023,1023,1023,0
20230601,170900,2808413027,1023,1023,1023,1023,0
20230601,170800,2808413027,1023,1023,1023,1023,0
20230601,170700,2808413027,1023,1023,1023,1023,0
20230601,170600,2808413027,1023,1023,1023,1023,0
20230601,170500,2808413027,1023,1023,1023,1023,0
20230601,170400,2808413027,1023,1023,1023,1023,0
20230601,170300,2808413027,1023,1023,1023,1023,0
20230601,170200,2808413027,1023,1023,1023,1023,0
20230601,170100,2808413027,1023,1023,1023,1023,0
20230601,170000,2808413027,1023,1023,1023,1023,0
20230601,165900,2808413027,1023,1023,1023,1023,0
20230601,165800,2808413027,1023,1023,1023,1023,0
20230601,165700,2808413027,1023,1023,1023,1023,0
20230601,165600,2808413027,1023,1023,1023,1023,0
20230601,165500,2808413027,1023,1023,1023,1023,0
20230601,165400,2808413027,1023,1023,1023,1023,0
20230601,165300,2808413027,1023,1023,1023,1023,0
20230601,165200,2808413027,1023,1023,1023,1023,0
20230601,165100,2808413027,1023,1023,1023,1023,0
20230601,165000,2808413027,1023,1023,1023,1023,0
20230601,164900,2808413027,1023,1023,1023,1023,0
20230601,164800,2808413027,1023,1023,1023,1023,0
20230601,164700,2808413027,1023,1023,1023,1023,15270
20230601,164600,2808413027,1023,1023,1023,1023,0
20230601,164500,2808413027,1023,1023,1023,1023,0
20230601,164400,2808413027,1023,1023,1023,1023,0
20230601,164300,2808413027,1023,1023,1023,1023,0
20230601,164200,2808413027,1023,1023,1023,1023,0
20230601,164100,2808413027,1023,1023,1023,1023,0
20230601,164000,2808413027,1023,1023,1023,1023,0
20230601,163900,2808413027,1023,1023,1023,1023,0
20230601,163800,2808413027,1023,1023,1023,1023,0
20230601,163700,2808413027,1023,1023,1023,1023,0
20230601,163600,2808413027,1023,1023,1023,1023,0
20230601,163500,2808413027,1023,1023,1023,1023,0
20230601,163400,2808413027,1023,1023,1023,1023,0
20230601,163300,2808413027,1023,1023,1023,1023,0
20230601,163200,2808413027,1023,1023,1023,1023,0
20230601,163100,2808413027,1023,1023,1023,1023,0
20230601,163000,2808413027,1023,1023,1023,1023,0
20230601,162900,2808413027,1023,1023,1023,1023,0
20230601,162800,2808413027,1023,1023,1023,1023,0
20230601,162700,2808413027,1023,1023,1023,1023,0
20230601,162600,2808413027,1023,1023,1023,1023,0
20230601,162500,2808413027,1023,1023,1023,1023,0
20230601,162400,2808413027,1023,1023,1023,1023,0
20230601,162300,2808413027,1023,1023,1023,1023,0
20230601,162200,2808413027,1023,1023,1023,1023,0
20230601,162100,2808413027,1023,1023,1023,1023,0
20230601,162000,2808413027,1023,1023,1023,1023,0
20230601,161900,2808413027,1023,1023,1023,1023,0
20230601,161800,2808413027,1023,1023,1023,1023,0
20230601,161700,2808413027,1023,1023,1023,1023,15270
20230601,161600,2808413027,1023,1023,1023,1023,0
20230601,161500,2808413027,1023,1023,1023,1023,0
20230601,161400,2808413027,1023,1023,1023,1023,0
20230601,161300,2808413027,1023,1023,1023,1023,0
20230601,161200,2808413027,1023,1023,1023,1023,0
20230601,161100,2808413027,1023,1023,1023,1023,0
20230601,161000,2808413027,1023,1023,1023,1023,0
20230601,160900,2808413027,1023,1023,1023,1023,0
20230601,160800,2808413027,1023,1023,1023,1023,0
20230601,160700,2808413027,1023,1023,1023,1023,0
20230601,160600,2808413027,1023,1023,1023,1023,0
20230601,160500,2808413027,1023,1023,1023,1023,0
20230601,160400,2808413027,1023,1023,1023,1023,0
20230601,160300,2808413027,1023,1023,1023,1023,0
20230601,160200,2808413027,1023,1023,1023,1023,0
20230601,160100,2808413027,1023,1023,1023,1023,0
20230601,160000,2808413027,1023,1023,1023,1023,0
20230601,155900,2808413027,1023,1023,1023,1023,0
20230601,155800,2808413027,1023,1023,1023,1023,0
20230601,155700,2808413027,1023,1023,1023,1023,0
20230601,155600,2808413027,1023,1023,1023,1023,0
20230601,155500,2808413027,1023,1023,1023,1023,0
20230601,155400,2808413027,1023,1023,1023,1023,0
20230601,155300,2808413027,1023,1023,1023,1023,0
20230601,155200,2808413027,1023,1023,1023,1023,0
20230601,155100,2808413027,1023,1023,1023,1023,0
20230601,155000,2808413027,1023,1023,1023,1023,0
20230601,154900,2808413027,1023,1023,1023,1023,0
20230601,154800,2808413027,1023,1023,1023,1023,0
20230601,154700,2808413027,1023,1023,1023,1023,15270
20230601,154600,2808413027,1023,1023,1023,1023,0
20230601,154500,2808413027,1023,1023,1023,1023,0
20230601,154400,2808413027,1023,1023,1023,1023,0
20230601,154300,2808413027,1023,1023,1023,1023,0
20230601,154200,2808413027,1023,1023,1023,1023,0
20230601,154100,2808413027,1023,1023,1023,1023,0
20230601,154000,2808413027,1023,1023,1023,1023,0
20230601,153900,2808413027,1023,1023,1023,1023,0
20230601,153800,2808413027,1023,1023,1023,1023,0
20230601,153700,2808413027,1023,1023,1023,1023,0
20230601,153600,2808413027,1023,1023,1023,1023,0
20230601,153500,2808413027,1023,1023,1023,1023,0
20230601,153400,2808413027,1023,1023,1023,1023,0
20230601,153300,2808413027,1023,1023,1023,1023,0
20230601,153200,2808413027,1023,1023,1023,1023,0
20230601,153100,2808413027,1023,1023,1023,1023,0
20230601,153000,2808413027,1023,1023,1023,1023,15270
20230601,152900,2792791817,1023,1023,1023,1023,0
20230601,152800,2792791817,1023,1023,1023,1023,0
20230601,152700,2792791817,1023,1023,1023,1023,0
20230601,152600,2792791817,1023,1023,1023,1023,0
20230601,152500,2792791817,1023,1023,1023,1023,0
20230601,152400,2792791817,1023,1023,1023,1023,0
20230601,152300,2792791817,1023,1023,1023,1023,0
20230601,152200,2792791817,1023,1023,1023,1023,0
20230601,152100,2792791817,1023,1023,1023,1023,0
20230601,152000,2792791817,1023,1023,1023,1023,0
20230601,151900,2792791817,1023,1023,1023,1023,379
20230601,151800,2792404100,1025,1019,1025,1019,144
20230601,151700,2792257358,1020,1024,1025,1020,10146
20230601,151600,2781903509,1023,1023,1023,1023,953
20230601,151500,2780928590,1022,1019,1022,1019,2974
20230601,151400,2777890062,1018,1018,1018,1017,1400
20230601,151300,2776465632,1018,1019,1022,1018,1601
20230601,151200,2774835210,1022,1022,1022,1022,0
20230601,151100,2774835210,1022,1018,1022,1018,4513
20230601,151000,2770240924,1018,1021,1021,1018,31839
20230601,150900,2737804490,1022,1024,1024,1022,4913
20230601,150800,2732783368,1024,1024,1024,1024,0
20230601,150700,2732783368,1024,1023,1024,1023,159
20230601,150600,2732620554,1024,1022,1024,1022,1504
20230601,150500,2731080466,1024,1024,1024,1022,17
20230601,150400,2731063067,1024,1023,1024,1022,318
20230601,150300,2730737737,1023,1023,1023,1023,1727
20230601,150200,2728971016,1025,1023,1025,1023,533
20230601,150100,2728425423,1023,1023,1025,1023,696
20230601,150000,2727713371,1022,1023,1023,1022,6021
20230601,145900,2721559890,1022,1024,1024,1022,545
20230601,145800,2721002580,1023,1024,1024,1023,396
20230601,145700,2720597469,1024,1024,1024,1024,2
20230601,145600,2720595421,1022,1024,1025,1022,912
20230601,145500,2719662752,1025,1025,1025,1025,176
20230601,145400,2719482352,1025,1025,1025,1025,6
20230601,145300,2719476202,1023,1023,1025,1023,541
20230601,145200,2718922755,1025,1024,1025,1022,2229
20230601,145100,2716643288,1024,1023,1024,1023,8813
20230601,145000,2707626800,1024,1024,1025,1024,3849
20230601,144900,2703682997,1024,1024,1025,1024,2446
20230601,144800,2701177003,1023,1023,1023,1022,3208
20230601,144700,2697895228,1024,1024,1024,1024,219
20230601,144600,2697670972,1024,1024,1025,1023,4160
20230601,144500,2693411336,1024,1025,1025,1023,102
20230601,144400,2693306888,1024,1024,1024,1024,23
20230601,144300,2693283336,1025,1024,1025,1023,104
20230601,144200,2693176886,1025,1025,1025,1025,14
20230601,144100,2693162536,1026,1026,1026,1026,0
20230601,144000,2693162536,1026,1026,1026,1026,0
20230601,143900,2693162536,1026,1026,1026,1026,0
20230601,143800,2693162536,1026,1026,1026,1026,0
20230601,143700,2693162536,1026,1026,1026,1026,0
20230601,143600,2693162536,1026,1026,1026,1025,53
20230601,143500,2693108160,1026,1026,1026,1026,0
20230601,143400,2693108160,1026,1023,1026,1023,31
20230601,143300,2693076357,1024,1024,1024,1024,0
20230601,143200,2693076357,1024,1024,1024,1024,0
20230601,143100,2693076357,1024,1024,1024,1024,0
20230601,143000,2693076357,1024,1024,1024,1024,4700
20230601,142900,2688263557,1026,1026,1026,1026,1400
20230601,142800,2686827157,1026,1026,1026,1026,30
20230601,142700,2686796377,1026,1026,1026,1026,970
20230601,142600,2685801157,1026,1026,1026,1026,0
20230601,142500,2685801157,1026,1026,1026,1026,1
20230601,142400,2685800131,1022,1023,1023,1022,8000
20230601,142300,2677620785,1024,1025,1025,1024,2553
20230601,142200,2675005460,1025,1025,1025,1025,0
20230601,142100,2675005460,1025,1025,1025,1025,0
20230601,142000,2675005460,1025,1025,1025,1025,100
20230601,141900,2674902960,1025,1026,1026,1025,2400
20230601,141800,2672442460,1025,1025,1025,1025,401
20230601,141700,2672031435,1025,1025,1025,1025,1999
20230601,141600,2669982460,1026,1025,1026,1025,2683
20230601,141500,2667230700,1025,1025,1025,1025,0
20230601,141400,2667230700,1025,1025,1025,1025,964
20230601,141300,2666242600,1025,1025,1025,1025,26
20230601,141200,2666215950,1026,1026,1026,1026,0
20230601,141100,2666215950,1026,1026,1026,1026,0
20230601,141000,2666215950,1026,1026,1026,1026,0
20230601,140900,2666215950,1026,1026,1026,1026,0
20230601,140800,2666215950,1026,1026,1026,1026,0
20230601,140700,2666215950,1026,1026,1026,1026,0
20230601,140600,2666215950,1026,1026,1026,1026,0
20230601,140500,2666215950,1026,1026,1026,1026,0
20230601,140400,2666215950,1026,1026,1026,1026,11
20230601,140300,2666204664,1023,1026,1026,1023,711
20230601,140200,2665477278,1023,1023,1023,1023,0
20230601,140100,2665477278,1023,1024,1024,1023,1155
20230601,140000,2664294564,1024,1024,1024,1024,50
20230601,135900,2664243364,1024,1023,1024,1023,1339
20230601,135800,2662873547,1023,1023,1023,1023,2
20230601,135700,2662871501,1023,1023,1023,1023,0
20230601,135600,2662871501,1023,1023,1023,1023,90
20230601,135500,2662779431,1023,1024,1024,1023,2458
20230601,135400,2660262449,1026,1025,1026,1025,5
20230601,135300,2660257323,1024,1024,1025,1024,4238
20230601,135200,2655915499,1024,1024,1024,1024,1260
20230601,135100,2654625259,1025,1024,1025,1024,25
20230601,135000,2654599657,1024,1024,1025,1024,402
20230601,134900,2654187629,1024,1026,1026,1024,224
20230601,134800,2653958051,1025,1026,1026,1025,356
20230601,134700,2653592901,1025,1023,1025,1023,112
20230601,134600,2653478233,1025,1025,1025,1025,400
20230601,134500,2653068233,1025,1023,1025,1023,802
20230601,134400,2652246585,1023,1023,1023,1023,144
20230601,134300,2652099273,1022,1023,1023,1022,501
20230601,134200,2651586751,1022,1022,1022,1022,470
20230601,134100,2651106411,1022,1022,1022,1022,0
20230601,134000,2651106411,1022,1022,1022,1022,50
20230601,133900,2651055311,1020,1020,1020,1020,1
20230601,133800,2651054291,1019,1025,1025,1019,6569
20230601,133700,2644360268,1025,1025,1025,1025,0
20230601,133600,2644360268,1025,1025,1025,1025,22
20230601,133500,2644337718,1026,1026,1026,1026,0
20230601,133400,2644337718,1026,1026,1026,1026,0
20230601,133300,2644337718,1026,1026,1026,1026,97
20230601,133200,2644238196,1026,1024,1026,1024,500
20230601,133100,2643726096,1020,1021,1021,1020,299
20230601,133000,2643421108,1021,1021,1021,1021,0
20230601,132900,2643421108,1021,1022,1022,1021,495
20230601,132800,2642915582,1022,1022,1022,1022,367
20230601,132700,2642540508,1023,1023,1023,1023,0
20230601,132600,2642540508,1023,1023,1023,1023,0
20230601,132500,2642540508,1023,1023,1023,1023,1189
20230601,132400,2641324161,1023,1022,1023,1022,416
20230601,132300,2640898594,1023,1023,1023,1023,0
20230601,132200,2640898594,1023,1023,1023,1023,711
20230601,132100,2640171241,1019,1021,1021,1019,17454
20230601,132000,2622376311,1020,1021,1021,1020,920
20230601,131900,2621437851,1020,1020,1020,1020,3
20230601,131800,2621434791,1020,1021,1021,1020,1068
20230601,131700,2620345206,1020,1020,1020,1020,77
20230601,131600,2620266666,1020,1023,1023,1020,10949
20230601,131500,2609086551,1023,1023,1023,1023,1002
20230601,131400,2608061505,1023,1026,1026,1023,2416
20230601,131300,2605586032,1027,1027,1027,1026,1239
20230601,131200,2604313935,1028,1028,1028,1028,0
20230601,131100,2604313935,1028,1027,1028,1027,2241
20230601,131000,2602010269,1028,1028,1028,1028,0
20230601,130900,2602010269,1028,1028,1028,1028,30
20230601,130800,2601979429,1028,1028,1028,1028,81
20230601,130700,2601896161,1030,1030,1030,1030,70
20230601,130600,2601824061,1030,1028,1031,1028,1480
20230601,130500,2600299426,1028,1028,1028,1028,10
20230601,130400,2600289146,1028,1028,1028,1028,163
20230601,130300,2600121582,1028,1028,1028,1028,0
20230601,130200,2600121582,1028,1028,1028,1028,100
20230601,130100,2600018782,1027,1027,1027,1027,127
20230601,130000,2599888353,1026,1026,1026,1026,282
20230601,125900,2599599021,1025,1025,1025,1025,0
20230601,125800,2599599021,1025,1025,1025,1025,5
20230601,125700,2599593896,1026,1025,1026,1025,438
20230601,125600,2599144931,1026,1026,1026,1026,1133
20230601,125500,2597982473,1026,1026,1026,1026,2
20230601,125400,2597980421,1025,1025,1025,1025,0
20230601,125300,2597980421,1025,1025,1025,1025,0
20230601,125200,2597980421,1025,1025,1025,1025,1000
20230601,125100,2596955421,1027,1027,1027,1027,30
20230601,125000,2596924611,1027,1027,1027,1027,1643
20230601,124900,2595237250,1027,1027,1027,1027,0
20230601,124800,2595237250,1027,1027,1027,1027,5
20230601,124700,2595232115,1024,1024,1024,1024,60
20230601,124600,2595170675,1027,1027,1027,1027,0
20230601,124500,2595170675,1027,1027,1027,1027,0
20230601,124400,2595170675,1027,1027,1027,1027,0
20230601,124300,2595170675,1027,1027,1027,1027,0
20230601,124200,2595170675,1027,1026,1027,1024,2997
20230601,124100,2592095754,1025,1025,1025,1025,184
20230601,124000,2591907154,1026,1025,1026,1025,97
20230601,123900,2591807680,1025,1025,1025,1025,817
20230601,123800,2590970255,1025,1024,1026,1023,517
20230601,123700,2590441350,1024,1024,1024,1024,1
20230601,123600,2590440326,1027,1027,1027,1027,0
20230601,123500,2590440326,1027,1023,1027,1023,4250
20230601,123400,2586088304,1020,1021,1021,1020,525
20230601,123300,2585552764,1020,1027,1027,1020,1012
20230601,123200,2584520179,1026,1026,1026,1026,100
20230601,123100,2584417579,1026,1025,1027,1025,1414
20230601,123000,2582966626,1026,1019,1026,1018,3232
20230601,122900,2579662952,1019,1019,1025,1019,2751
20230601,122800,2576859551,1019,1019,1019,1019,4594
20230601,122700,2572178265,1019,1019,1019,1019,0
20230601,122600,2572178265,1019,1019,1019,1019,113
20230601,122500,2572063118,1019,1019,1019,1019,3342
20230601,122400,2568657620,1020,1020,1020,1020,2518
20230601,122300,2566089260,1020,1022,1023,1020,2418
20230601,122200,2563621867,1022,1022,1022,1021,7852
20230601,122100,2555600673,1023,1023,1023,1022,703
20230601,122000,2554882093,1023,1023,1023,1023,200
20230601,121900,2554677493,1025,1025,1025,1025,130
20230601,121800,2554544243,1026,1023,1026,1023,268
20230601,121700,2554269610,1022,1023,1025,1022,273
20230601,121600,2553990300,1025,1025,1025,1025,39
20230601,121500,2553950325,1023,1023,1023,1023,3834
20230601,121400,2550028143,1026,1025,1026,1025,106
20230601,121300,2549919491,1025,1025,1025,1025,0
20230601,121200,2549919491,1025,1025,1026,1025,2799
20230601,121100,2547049516,1025,1025,1025,1025,0
20230601,121000,2547049516,1025,1025,1025,1025,984
20230601,120900,2546040916,1027,1027,1027,1027,0
20230601,120800,2546040916,1027,1024,1028,1022,5019
20230601,120700,2540909646,1027,1024,1027,1024,3222
20230601,120600,2537602571,1024,1026,1026,1021,1031
20230601,120500,2536544795,1026,1026,1026,1026,2
20230601,120400,2536542743,1021,1024,1026,1021,1317
20230601,120300,2535194052,1023,1021,1023,1021,877
20230601,120200,2534297390,1020,1020,1020,1020,1044
20230601,120100,2533232510,1020,1020,1022,1020,484
20230601,120000,2532738344,1021,1021,1021,1021,76
20230601,115900,2532660748,1021,1021,1023,1019,1417
20230601,115800,2531213924,1020,1019,1020,1019,600
20230601,115700,2530602424,1022,1021,1022,1018,5668
20230601,115600,2524823378,1024,1024,1024,1024,0
20230601,115500,2524823378,1024,1024,1024,1024,91
20230601,115400,2524730194,1024,1024,1025,1024,5106
20230601,115300,2519500652,1019,1018,1022,1017,15279
20230601,115200,2503955217,1023,1022,1024,1018,11428
20230601,115100,2492299436,1026,1024,1026,1021,1448
20230601,115000,2490820053,1021,1023,1023,1021,6346
20230601,114900,2484334327,1024,1025,1025,1024,1098
20230601,114800,2483209972,1026,1026,1026,1025,489
20230601,114700,2482708427,1026,1026,1026,1026,0
20230601,114600,2482708427,1026,1026,1026,1026,0
20230601,114500,2482708427,1026,1022,1026,1021,506
20230601,114400,2482190530,1021,1026,1026,1021,496
20230601,114300,2481684109,1030,1025,1030,1021,7218
20230601,114200,2474284803,1029,1030,1030,1020,13720
20230601,114100,2460255803,1025,1027,1027,1025,4125
20230601,114000,2456027384,1025,1031,1031,1025,4027
20230601,113900,2451892443,1033,1034,1034,1031,497
20230601,113800,2451379580,1035,1035,1035,1035,0
20230601,113700,2451379580,1035,1027,1035,1024,11363
20230601,113600,2439722557,1027,1036,1036,1026,18050
20230601,113500,2421157422,1035,1039,1039,1035,3813
20230601,113400,2417201355,1041,1041,1041,1039,1959
20230601,113300,2415164036,1041,1047,1049,1041,16520
20230601,113200,2397897111,1047,1044,1047,1040,13346
20230601,113100,2383985688,1045,1043,1050,1040,27653
20230601,113000,2355091488,1044,1031,1055,1031,80146
20230601,112900,2271428226,1032,1026,1032,1026,1870
20230601,112800,2269503502,1026,1026,1026,1026,703
20230601,112700,2268782224,1026,1026,1026,1026,0
20230601,112600,2268782224,1026,1028,1032,1026,3972
20230601,112500,2264703772,1032,1032,1032,1027,4906
20230601,112400,2259662147,1032,1032,1032,1030,553
20230601,112300,2259091881,1032,1034,1034,1030,2974
20230601,112200,2256023868,1035,1032,1036,1031,3490
20230601,112100,2252415004,1032,1034,1034,1028,4703
20230601,112000,2247562549,1034,1030,1034,1030,11883
20230601,111900,2235317325,1034,1030,1034,1029,20561
20230601,111800,2214116780,1030,1022,1030,1022,20428
20230601,111700,2193153161,1023,1020,1023,1019,712
20230601,111600,2192425521,1019,1019,1019,1019,0
20230601,111500,2192425521,1019,1019,1019,1019,300
20230601,111400,2192119821,1024,1024,1024,1024,0
20230601,111300,2192119821,1024,1024,1024,1024,0
20230601,111200,2192119821,1024,1020,1024,1020,1082
20230601,111100,2191016165,1020,1020,1020,1020,731
20230601,111000,2190270545,1024,1025,1025,1024,303
20230601,110900,2189960270,1020,1023,1025,1020,1010
20230601,110800,2188927794,1023,1023,1023,1023,4
20230601,110700,2188923702,1019,1019,1019,1019,1
20230601,110600,2188922683,1019,1024,1024,1019,2133
20230601,110500,2186747311,1024,1025,1025,1024,1075
20230601,110400,2185646461,1025,1021,1026,1021,6179
20230601,110300,2179315664,1021,1020,1021,1019,705
20230601,110200,2178597063,1020,1023,1023,1020,56
20230601,110100,2178539916,1021,1021,1021,1021,6
20230601,110000,2178533790,1023,1022,1023,1019,1059
20230601,105900,2177452403,1019,1019,1023,1019,3747
20230601,105800,2173620206,1024,1019,1024,1019,803
20230601,105700,2172801439,1019,1019,1019,1019,0
20230601,105600,2172801439,1019,1016,1019,1016,12708
20230601,105500,2159881456,1015,1017,1017,1015,142
20230601,105400,2159737106,1017,1017,1017,1017,356
20230601,105300,2159375054,1013,1014,1015,1013,12663
20230601,105200,2146533204,1015,1014,1015,1013,5198
20230601,105100,2141266165,1016,1017,1017,1014,1145
20230601,105000,2140104572,1017,1016,1017,1013,2220
20230601,104900,2137854149,1013,1015,1015,1013,14661
20230601,104800,2122995804,1015,1014,1017,1013,3021
20230601,104700,2119933540,1017,1015,1017,1015,918
20230601,104600,2119001742,1013,1017,1017,1012,55038
20230601,104500,2063225247,1016,1017,1018,1014,14781
20230601,104400,2048223226,1019,1018,1019,1018,357
20230601,104300,2047859798,1018,1018,1018,1018,21
20230601,104200,2047838420,1014,1018,1019,1014,24548
20230601,104100,2022910124,1018,1016,1019,1015,4022
20230601,104000,2018824320,1016,1017,1017,1014,11332
20230601,103900,2007318988,1017,1019,1019,1017,8358
20230601,103800,1998818673,1017,1020,1020,1017,4338
20230601,103700,1994404964,1020,1020,1020,1018,2890
20230601,103600,1991459853,1019,1021,1021,1019,1705
20230601,103500,1989720127,1021,1019,1021,1015,9125
20230601,103400,1980437875,1020,1016,1020,1015,5255
20230601,103300,1975090132,1016,1019,1019,1016,4771
20230601,103200,1970237164,1020,1016,1020,1016,3045
20230601,103100,1967140365,1016,1016,1016,1014,19796
20230601,103000,1947048750,1016,1018,1020,1016,4194
20230601,102900,1942786742,1021,1020,1021,1016,10666
20230601,102800,1931934686,1020,1022,1022,1018,11757
20230601,102700,1919949856,1023,1025,1028,1023,21133
20230601,102600,1898267920,1026,1021,1027,1021,2007
20230601,102500,1896218326,1021,1027,1027,1016,27700
20230601,102400,1867942725,1027,1024,1027,1022,3999
20230601,102300,1863844612,1024,1023,1024,1021,4504
20230601,102200,1859237812,1026,1020,1031,1018,8979
20230601,102100,1850039501,1024,1022,1024,1018,41624
20230601,102000,1807565317,1023,1025,1032,1023,15496
20230601,101900,1791684887,1025,1034,1034,1021,69272
20230601,101800,1720655041,1030,1029,1038,1028,10342
20230601,101700,1709993264,1028,1031,1034,1025,33213
20230601,101600,1675850044,1030,1039,1043,1030,35460
20230601,101500,1639117409,1039,1036,1057,1030,85645
20230601,101400,1550486353,1032,1053,1058,1032,86511
20230601,101300,1459986149,1053,1063,1068,1046,231007
20230601,101200,1216114438,1068,1085,1090,1054,522195
20230601,101100,657534533,1084,1033,1090,1033,252862
20230601,101000,389519430,1033,1035,1035,1031,2730
20230601,100900,386696397,1031,1025,1036,1025,28746
20230601,100800,357002888,1021,1021,1025,1021,7980
20230601,100700,348835308,1027,1029,1029,1022,6234
20230601,100600,342450985,1030,1030,1033,1029,1315
20230601,100500,341094246,1030,1022,1034,1022,8243
20230601,100400,332618159,1019,1032,1033,1019,5613
20230601,100300,326857912,1035,1035,1035,1035,1600
20230601,100200,325201912,1035,1034,1035,1031,6787
20230601,100100,318178027,1035,1032,1035,1028,2553
20230601,100000,315543079,1035,1036,1036,1034,2807
20230601,095900,312638034,1039,1039,1041,1035,9927
20230601,095800,302319006,1040,1030,1040,1030,38745
20230601,095700,262136482,1033,1021,1033,1020,6684
20230601,095600,255308144,1024,1023,1024,1022,5237
20230601,095500,249953048,1023,1025,1025,1023,2624
20230601,095400,247267420,1026,1032,1032,1026,10984
20230601,095300,235973463,1035,1030,1035,1028,13656
20230601,095200,221848325,1036,1028,1037,1025,16535
20230601,095100,204762657,1027,1033,1037,1027,12059
20230601,095000,192289217,1032,1034,1035,1032,11303
20230601,094900,180603391,1034,1030,1035,1030,16422
20230601,094800,163655197,1030,1023,1030,1023,18632
20230601,094700,144516746,1021,1017,1022,1017,6866
20230601,094600,137516653,1018,1018,1018,1018,1
20230601,094500,137515635,1019,1013,1019,1013,5004
20230601,094400,132440599,1019,1016,1019,1013,8052
20230601,094300,124243140,1017,1017,1017,1017,0
20230601,094200,124243140,1017,1017,1017,1017,5057
20230601,094100,119100171,1018,1011,1018,1011,21804
20230601,094000,96987078,1010,1006,1011,1006,5064
20230601,093900,91872804,1006,1008,1008,1006,4603
20230601,093800,87240741,1010,1010,1010,1010,75
20230601,093700,87164991,1011,1007,1011,1007,5074
20230601,093600,82055177,1011,1009,1011,1009,12652
20230601,093500,69277026,1009,1008,1009,1008,401
20230601,093400,68872817,1008,1008,1008,1008,100
20230601,093300,68772017,1010,1008,1010,1008,51
20230601,093200,68720607,1007,1010,1010,1007,181
20230601,093100,68538325,1010,1010,1010,1010,98
20230601,093000,68439345,1010,1010,1010,1010,468
20230601,092900,67966665,1007,1007,1007,1007,547
20230601,092800,67415836,1011,1012,1012,1008,3367
20230601,092700,64016446,1012,1012,1012,1012,0
20230601,092600,64016446,1012,1011,1012,1011,988
20230601,092500,63016855,1009,1011,1011,1009,229
20230601,092400,62785792,1011,1009,1011,1009,1173
20230601,092300,61601277,1011,1009,1011,1009,2355
20230601,092200,59223865,1009,1010,1010,1009,1930
20230601,092100,57275687,1011,1011,1011,1011,500
20230601,092000,56770187,1011,1011,1011,1011,50
20230601,091900,56719637,1011,1010,1011,1010,973
20230601,091800,55735980,1010,1011,1012,1010,2413
20230601,091700,53297037,1011,1012,1012,1011,11
20230601,091600,53285906,1012,1012,1012,1012,1010
20230601,091500,52263786,1012,1012,1012,1012,0
20230601,091400,52263786,1012,1009,1012,1009,39
20230601,091300,52224430,1009,1009,1009,1009,9
20230601,091200,52215349,1010,1010,1010,1010,2802
20230601,091100,49385329,1010,1009,1010,1006,1266
20230601,091000,48110233,1006,1009,1009,1006,1600
20230601,090900,46499032,1009,1011,1011,1009,5180
20230601,090800,41264570,1012,1012,1012,1012,20
20230601,090700,41244330,1012,1012,1016,1012,421
20230601,090600,40818268,1012,1012,1012,1012,100
20230601,090500,40717068,1010,1010,1010,1010,526
20230601,090400,40185808,1010,1008,1010,1008,1704
20230601,090300,38466874,1008,1009,1009,1007,12577
20230601,090200,25787134,1010,1010,1013,1009,6592
20230601,090100,19133756,1011,1015,1016,1011,1497
20230601,090000,17617815,1017,1010,1017,1008,17448