KissMeData/007980/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204600,180283705,1527,1527,1527,1527,108
20230601,204500,180283705,1527,1527,1527,1527,0
20230601,204400,180283705,1527,1527,1527,1527,0
20230601,204300,180283705,1527,1527,1527,1527,0
20230601,204200,180283705,1527,1527,1527,1527,0
20230601,204100,180283705,1527,1527,1527,1527,0
20230601,204000,180283705,1527,1527,1527,1527,0
20230601,203900,180283705,1527,1527,1527,1527,0
20230601,203800,180283705,1527,1527,1527,1527,0
20230601,203700,180283705,1527,1527,1527,1527,0
20230601,203600,180283705,1527,1527,1527,1527,0
20230601,203500,180283705,1527,1527,1527,1527,0
20230601,203400,180283705,1527,1527,1527,1527,0
20230601,203300,180283705,1527,1527,1527,1527,0
20230601,203200,180283705,1527,1527,1527,1527,0
20230601,203100,180283705,1527,1527,1527,1527,0
20230601,203000,180283705,1527,1527,1527,1527,0
20230601,202900,180283705,1527,1527,1527,1527,0
20230601,202800,180283705,1527,1527,1527,1527,0
20230601,202700,180283705,1527,1527,1527,1527,0
20230601,202600,180283705,1527,1527,1527,1527,0
20230601,202500,180283705,1527,1527,1527,1527,0
20230601,202400,180283705,1527,1527,1527,1527,0
20230601,202300,180283705,1527,1527,1527,1527,0
20230601,202200,180283705,1527,1527,1527,1527,0
20230601,202100,180283705,1527,1527,1527,1527,0
20230601,202000,180283705,1527,1527,1527,1527,0
20230601,201900,180283705,1527,1527,1527,1527,0
20230601,201800,180283705,1527,1527,1527,1527,0
20230601,201700,180283705,1527,1527,1527,1527,0
20230601,201600,180283705,1527,1527,1527,1527,108
20230601,201500,180283705,1527,1527,1527,1527,0
20230601,201400,180283705,1527,1527,1527,1527,0
20230601,201300,180283705,1527,1527,1527,1527,0
20230601,201200,180283705,1527,1527,1527,1527,0
20230601,201100,180283705,1527,1527,1527,1527,0
20230601,201000,180283705,1527,1527,1527,1527,0
20230601,200900,180283705,1527,1527,1527,1527,0
20230601,200800,180283705,1527,1527,1527,1527,0
20230601,200700,180283705,1527,1527,1527,1527,0
20230601,200600,180283705,1527,1527,1527,1527,0
20230601,200500,180283705,1527,1527,1527,1527,0
20230601,200400,180283705,1527,1527,1527,1527,0
20230601,200300,180283705,1527,1527,1527,1527,0
20230601,200200,180283705,1527,1527,1527,1527,0
20230601,200100,180283705,1527,1527,1527,1527,0
20230601,200000,180283705,1527,1527,1527,1527,0
20230601,195900,180283705,1527,1527,1527,1527,0
20230601,195800,180283705,1527,1527,1527,1527,0
20230601,195700,180283705,1527,1527,1527,1527,0
20230601,195600,180283705,1527,1527,1527,1527,0
20230601,195500,180283705,1527,1527,1527,1527,0
20230601,195400,180283705,1527,1527,1527,1527,0
20230601,195300,180283705,1527,1527,1527,1527,0
20230601,195200,180283705,1527,1527,1527,1527,0
20230601,195100,180283705,1527,1527,1527,1527,0
20230601,195000,180283705,1527,1527,1527,1527,0
20230601,194900,180283705,1527,1527,1527,1527,0
20230601,194800,180283705,1527,1527,1527,1527,0
20230601,194700,180283705,1527,1527,1527,1527,0
20230601,194600,180283705,1527,1527,1527,1527,108
20230601,194500,180283705,1527,1527,1527,1527,0
20230601,194400,180283705,1527,1527,1527,1527,0
20230601,194300,180283705,1527,1527,1527,1527,0
20230601,194200,180283705,1527,1527,1527,1527,0
20230601,194100,180283705,1527,1527,1527,1527,0
20230601,194000,180283705,1527,1527,1527,1527,0
20230601,193900,180283705,1527,1527,1527,1527,0
20230601,193800,180283705,1527,1527,1527,1527,0
20230601,193700,180283705,1527,1527,1527,1527,0
20230601,193600,180283705,1527,1527,1527,1527,0
20230601,193500,180283705,1527,1527,1527,1527,0
20230601,193400,180283705,1527,1527,1527,1527,0
20230601,193300,180283705,1527,1527,1527,1527,0
20230601,193200,180283705,1527,1527,1527,1527,0
20230601,193100,180283705,1527,1527,1527,1527,0
20230601,193000,180283705,1527,1527,1527,1527,0
20230601,192900,180283705,1527,1527,1527,1527,0
20230601,192800,180283705,1527,1527,1527,1527,0
20230601,192700,180283705,1527,1527,1527,1527,0
20230601,192600,180283705,1527,1527,1527,1527,0
20230601,192500,180283705,1527,1527,1527,1527,0
20230601,192400,180283705,1527,1527,1527,1527,0
20230601,192300,180283705,1527,1527,1527,1527,0
20230601,192200,180283705,1527,1527,1527,1527,0
20230601,192100,180283705,1527,1527,1527,1527,0
20230601,192000,180283705,1527,1527,1527,1527,0
20230601,191900,180283705,1527,1527,1527,1527,0
20230601,191800,180283705,1527,1527,1527,1527,0
20230601,191700,180283705,1527,1527,1527,1527,0
20230601,191600,180283705,1527,1527,1527,1527,108
20230601,191500,180283705,1527,1527,1527,1527,0
20230601,191400,180283705,1527,1527,1527,1527,0
20230601,191300,180283705,1527,1527,1527,1527,0
20230601,191200,180283705,1527,1527,1527,1527,0
20230601,191100,180283705,1527,1527,1527,1527,0
20230601,191000,180283705,1527,1527,1527,1527,0
20230601,190900,180283705,1527,1527,1527,1527,0
20230601,190800,180283705,1527,1527,1527,1527,0
20230601,190700,180283705,1527,1527,1527,1527,0
20230601,190600,180283705,1527,1527,1527,1527,0
20230601,190500,180283705,1527,1527,1527,1527,0
20230601,190400,180283705,1527,1527,1527,1527,0
20230601,190300,180283705,1527,1527,1527,1527,0
20230601,190200,180283705,1527,1527,1527,1527,0
20230601,190100,180283705,1527,1527,1527,1527,0
20230601,190000,180283705,1527,1527,1527,1527,0
20230601,185900,180283705,1527,1527,1527,1527,0
20230601,185800,180283705,1527,1527,1527,1527,0
20230601,185700,180283705,1527,1527,1527,1527,0
20230601,185600,180283705,1527,1527,1527,1527,0
20230601,185500,180283705,1527,1527,1527,1527,0
20230601,185400,180283705,1527,1527,1527,1527,0
20230601,185300,180283705,1527,1527,1527,1527,0
20230601,185200,180283705,1527,1527,1527,1527,0
20230601,185100,180283705,1527,1527,1527,1527,0
20230601,185000,180283705,1527,1527,1527,1527,0
20230601,184900,180283705,1527,1527,1527,1527,0
20230601,184800,180283705,1527,1527,1527,1527,0
20230601,184700,180283705,1527,1527,1527,1527,0
20230601,184600,180283705,1527,1527,1527,1527,108
20230601,184500,180283705,1527,1527,1527,1527,0
20230601,184400,180283705,1527,1527,1527,1527,0
20230601,184300,180283705,1527,1527,1527,1527,0
20230601,184200,180283705,1527,1527,1527,1527,0
20230601,184100,180283705,1527,1527,1527,1527,0
20230601,184000,180283705,1527,1527,1527,1527,0
20230601,183900,180283705,1527,1527,1527,1527,0
20230601,183800,180283705,1527,1527,1527,1527,0
20230601,183700,180283705,1527,1527,1527,1527,0
20230601,183600,180283705,1527,1527,1527,1527,0
20230601,183500,180283705,1527,1527,1527,1527,0
20230601,183400,180283705,1527,1527,1527,1527,0
20230601,183300,180283705,1527,1527,1527,1527,0
20230601,183200,180283705,1527,1527,1527,1527,0
20230601,183100,180283705,1527,1527,1527,1527,0
20230601,183000,180283705,1527,1527,1527,1527,0
20230601,182900,180283705,1527,1527,1527,1527,0
20230601,182800,180283705,1527,1527,1527,1527,0
20230601,182700,180283705,1527,1527,1527,1527,0
20230601,182600,180283705,1527,1527,1527,1527,0
20230601,182500,180283705,1527,1527,1527,1527,0
20230601,182400,180283705,1527,1527,1527,1527,0
20230601,182300,180283705,1527,1527,1527,1527,0
20230601,182200,180283705,1527,1527,1527,1527,0
20230601,182100,180283705,1527,1527,1527,1527,0
20230601,182000,180283705,1527,1527,1527,1527,0
20230601,181900,180283705,1527,1527,1527,1527,0
20230601,181800,180283705,1527,1527,1527,1527,0
20230601,181700,180283705,1527,1527,1527,1527,0
20230601,181600,180283705,1527,1527,1527,1527,108
20230601,181500,180283705,1527,1527,1527,1527,0
20230601,181400,180283705,1527,1527,1527,1527,0
20230601,181300,180283705,1527,1527,1527,1527,0
20230601,181200,180283705,1527,1527,1527,1527,0
20230601,181100,180283705,1527,1527,1527,1527,0
20230601,181000,180283705,1527,1527,1527,1527,0
20230601,180900,180283705,1527,1527,1527,1527,0
20230601,180800,180283705,1527,1527,1527,1527,0
20230601,180700,180283705,1527,1527,1527,1527,0
20230601,180600,180283705,1527,1527,1527,1527,0
20230601,180500,180283705,1527,1527,1527,1527,0
20230601,180400,180283705,1527,1527,1527,1527,0
20230601,180300,180283705,1527,1527,1527,1527,0
20230601,180200,180283705,1527,1527,1527,1527,0
20230601,180100,180283705,1527,1527,1527,1527,0
20230601,180000,180283705,1527,1527,1527,1527,0
20230601,175900,180283705,1527,1527,1527,1527,0
20230601,175800,180283705,1527,1527,1527,1527,0
20230601,175700,180283705,1527,1527,1527,1527,0
20230601,175600,180283705,1527,1527,1527,1527,0
20230601,175500,180283705,1527,1527,1527,1527,0
20230601,175400,180283705,1527,1527,1527,1527,0
20230601,175300,180283705,1527,1527,1527,1527,0
20230601,175200,180283705,1527,1527,1527,1527,0
20230601,175100,180283705,1527,1527,1527,1527,0
20230601,175000,180283705,1527,1527,1527,1527,0
20230601,174900,180283705,1527,1527,1527,1527,0
20230601,174800,180283705,1527,1527,1527,1527,0
20230601,174700,180283705,1527,1527,1527,1527,0
20230601,174600,180283705,1527,1527,1527,1527,108
20230601,174500,180283705,1527,1527,1527,1527,0
20230601,174400,180283705,1527,1527,1527,1527,0
20230601,174300,180283705,1527,1527,1527,1527,0
20230601,174200,180283705,1527,1527,1527,1527,0
20230601,174100,180283705,1527,1527,1527,1527,0
20230601,174000,180283705,1527,1527,1527,1527,0
20230601,173900,180283705,1527,1527,1527,1527,0
20230601,173800,180283705,1527,1527,1527,1527,0
20230601,173700,180283705,1527,1527,1527,1527,0
20230601,173600,180283705,1527,1527,1527,1527,0
20230601,173500,180283705,1527,1527,1527,1527,0
20230601,173400,180283705,1527,1527,1527,1527,0
20230601,173300,180283705,1527,1527,1527,1527,0
20230601,173200,180283705,1527,1527,1527,1527,0
20230601,173100,180283705,1527,1527,1527,1527,0
20230601,173000,180283705,1527,1527,1527,1527,0
20230601,172900,180283705,1527,1527,1527,1527,0
20230601,172800,180283705,1527,1527,1527,1527,0
20230601,172700,180283705,1527,1527,1527,1527,0
20230601,172600,180283705,1527,1527,1527,1527,0
20230601,172500,180283705,1527,1527,1527,1527,0
20230601,172400,180283705,1527,1527,1527,1527,0
20230601,172300,180283705,1527,1527,1527,1527,0
20230601,172200,180283705,1527,1527,1527,1527,0
20230601,172100,180283705,1527,1527,1527,1527,0
20230601,172000,180283705,1527,1527,1527,1527,0
20230601,171900,180283705,1527,1527,1527,1527,0
20230601,171800,180283705,1527,1527,1527,1527,0
20230601,171700,180283705,1527,1527,1527,1527,0
20230601,171600,180283705,1527,1527,1527,1527,108
20230601,171500,180283705,1527,1527,1527,1527,0
20230601,171400,180283705,1527,1527,1527,1527,0
20230601,171300,180283705,1527,1527,1527,1527,0
20230601,171200,180283705,1527,1527,1527,1527,0
20230601,171100,180283705,1527,1527,1527,1527,0
20230601,171000,180283705,1527,1527,1527,1527,0
20230601,170900,180283705,1527,1527,1527,1527,0
20230601,170800,180283705,1527,1527,1527,1527,0
20230601,170700,180283705,1527,1527,1527,1527,0
20230601,170600,180283705,1527,1527,1527,1527,0
20230601,170500,180283705,1527,1527,1527,1527,0
20230601,170400,180283705,1527,1527,1527,1527,0
20230601,170300,180283705,1527,1527,1527,1527,0
20230601,170200,180283705,1527,1527,1527,1527,0
20230601,170100,180283705,1527,1527,1527,1527,0
20230601,170000,180283705,1527,1527,1527,1527,0
20230601,165900,180283705,1527,1527,1527,1527,0
20230601,165800,180283705,1527,1527,1527,1527,0
20230601,165700,180283705,1527,1527,1527,1527,0
20230601,165600,180283705,1527,1527,1527,1527,0
20230601,165500,180283705,1527,1527,1527,1527,0
20230601,165400,180283705,1527,1527,1527,1527,0
20230601,165300,180283705,1527,1527,1527,1527,0
20230601,165200,180283705,1527,1527,1527,1527,0
20230601,165100,180283705,1527,1527,1527,1527,0
20230601,165000,180283705,1527,1527,1527,1527,0
20230601,164900,180283705,1527,1527,1527,1527,0
20230601,164800,180283705,1527,1527,1527,1527,0
20230601,164700,180283705,1527,1527,1527,1527,0
20230601,164600,180283705,1527,1527,1527,1527,108
20230601,164500,180283705,1527,1527,1527,1527,0
20230601,164400,180283705,1527,1527,1527,1527,0
20230601,164300,180283705,1527,1527,1527,1527,0
20230601,164200,180283705,1527,1527,1527,1527,0
20230601,164100,180283705,1527,1527,1527,1527,0
20230601,164000,180283705,1527,1527,1527,1527,0
20230601,163900,180283705,1527,1527,1527,1527,0
20230601,163800,180283705,1527,1527,1527,1527,0
20230601,163700,180283705,1527,1527,1527,1527,0
20230601,163600,180283705,1527,1527,1527,1527,0
20230601,163500,180283705,1527,1527,1527,1527,0
20230601,163400,180283705,1527,1527,1527,1527,0
20230601,163300,180283705,1527,1527,1527,1527,0
20230601,163200,180283705,1527,1527,1527,1527,0
20230601,163100,180283705,1527,1527,1527,1527,0
20230601,163000,180283705,1527,1527,1527,1527,0
20230601,162900,180283705,1527,1527,1527,1527,0
20230601,162800,180283705,1527,1527,1527,1527,0
20230601,162700,180283705,1527,1527,1527,1527,0
20230601,162600,180283705,1527,1527,1527,1527,0
20230601,162500,180283705,1527,1527,1527,1527,0
20230601,162400,180283705,1527,1527,1527,1527,0
20230601,162300,180283705,1527,1527,1527,1527,0
20230601,162200,180283705,1527,1527,1527,1527,0
20230601,162100,180283705,1527,1527,1527,1527,0
20230601,162000,180283705,1527,1527,1527,1527,0
20230601,161900,180283705,1527,1527,1527,1527,0
20230601,161800,180283705,1527,1527,1527,1527,0
20230601,161700,180283705,1527,1527,1527,1527,0
20230601,161600,180283705,1527,1527,1527,1527,108
20230601,161500,180283705,1527,1527,1527,1527,0
20230601,161400,180283705,1527,1527,1527,1527,0
20230601,161300,180283705,1527,1527,1527,1527,0
20230601,161200,180283705,1527,1527,1527,1527,0
20230601,161100,180283705,1527,1527,1527,1527,0
20230601,161000,180283705,1527,1527,1527,1527,0
20230601,160900,180283705,1527,1527,1527,1527,0
20230601,160800,180283705,1527,1527,1527,1527,0
20230601,160700,180283705,1527,1527,1527,1527,0
20230601,160600,180283705,1527,1527,1527,1527,0
20230601,160500,180283705,1527,1527,1527,1527,0
20230601,160400,180283705,1527,1527,1527,1527,0
20230601,160300,180283705,1527,1527,1527,1527,0
20230601,160200,180283705,1527,1527,1527,1527,0
20230601,160100,180283705,1527,1527,1527,1527,0
20230601,160000,180283705,1527,1527,1527,1527,0
20230601,155900,180283705,1527,1527,1527,1527,0
20230601,155800,180283705,1527,1527,1527,1527,0
20230601,155700,180283705,1527,1527,1527,1527,0
20230601,155600,180283705,1527,1527,1527,1527,0
20230601,155500,180283705,1527,1527,1527,1527,0
20230601,155400,180283705,1527,1527,1527,1527,0
20230601,155300,180283705,1527,1527,1527,1527,0
20230601,155200,180283705,1527,1527,1527,1527,0
20230601,155100,180283705,1527,1527,1527,1527,0
20230601,155000,180283705,1527,1527,1527,1527,0
20230601,154900,180283705,1527,1527,1527,1527,0
20230601,154800,180283705,1527,1527,1527,1527,0
20230601,154700,180283705,1527,1527,1527,1527,0
20230601,154600,180283705,1527,1527,1527,1527,108
20230601,154500,180283705,1527,1527,1527,1527,0
20230601,154400,180283705,1527,1527,1527,1527,0
20230601,154300,180283705,1527,1527,1527,1527,0
20230601,154200,180283705,1527,1527,1527,1527,0
20230601,154100,180283705,1527,1527,1527,1527,0
20230601,154000,180283705,1527,1527,1527,1527,0
20230601,153900,180283705,1527,1527,1527,1527,0
20230601,153800,180283705,1527,1527,1527,1527,0
20230601,153700,180283705,1527,1527,1527,1527,0
20230601,153600,180283705,1527,1527,1527,1527,0
20230601,153500,180283705,1527,1527,1527,1527,0
20230601,153400,180283705,1527,1527,1527,1527,0
20230601,153300,180283705,1527,1527,1527,1527,0
20230601,153200,180283705,1527,1527,1527,1527,0
20230601,153100,180283705,1527,1527,1527,1527,0
20230601,153000,180283705,1527,1527,1527,1527,108
20230601,152900,180118789,1527,1527,1527,1527,0
20230601,152800,180118789,1527,1527,1527,1527,0
20230601,152700,180118789,1527,1527,1527,1527,0
20230601,152600,180118789,1527,1527,1527,1527,0
20230601,152500,180118789,1527,1527,1527,1527,0
20230601,152400,180118789,1527,1527,1527,1527,0
20230601,152300,180118789,1527,1527,1527,1527,0
20230601,152200,180118789,1527,1527,1527,1527,0
20230601,152100,180118789,1527,1527,1527,1527,0
20230601,152000,180118789,1527,1527,1527,1527,0
20230601,151900,180118789,1527,1527,1527,1527,0
20230601,151800,180118789,1527,1528,1528,1527,107
20230601,151700,179955294,1527,1526,1527,1526,10
20230601,151600,179940032,1526,1525,1526,1525,80
20230601,151500,179817969,1526,1526,1526,1526,132
20230601,151400,179616537,1525,1527,1528,1525,66
20230601,151300,179515761,1528,1528,1529,1528,175
20230601,151200,179248318,1528,1528,1528,1528,0
20230601,151100,179248318,1528,1528,1528,1528,8
20230601,151000,179236094,1516,1529,1529,1515,1873
20230601,150900,176392955,1528,1529,1529,1528,124
20230601,150800,176203396,1529,1528,1529,1528,75
20230601,150700,176088752,1527,1527,1529,1527,286
20230601,150600,175651756,1526,1526,1526,1526,2
20230601,150500,175648704,1528,1528,1528,1528,0
20230601,150400,175648704,1528,1528,1529,1528,68
20230601,150300,175544757,1528,1529,1529,1528,112
20230601,150200,175373533,1528,1528,1530,1528,89
20230601,150100,175237479,1529,1529,1529,1528,323
20230601,150000,174743641,1527,1528,1528,1527,45
20230601,145900,174674882,1523,1523,1523,1523,0
20230601,145800,174674882,1523,1523,1523,1523,0
20230601,145700,174674882,1523,1523,1523,1523,13
20230601,145600,174655083,1523,1523,1523,1523,59
20230601,145500,174565226,1523,1525,1525,1523,183
20230601,145400,174286463,1526,1526,1526,1526,0
20230601,145300,174286463,1526,1531,1532,1526,180
20230601,145200,174011128,1532,1531,1532,1531,86
20230601,145100,173879380,1532,1532,1532,1532,89
20230601,145000,173743032,1525,1525,1525,1525,2
20230601,144900,173739982,1525,1527,1527,1525,498
20230601,144800,172980000,1527,1527,1527,1527,0
20230601,144700,172980000,1527,1531,1531,1527,376
20230601,144600,172404680,1530,1530,1530,1530,44
20230601,144500,172337360,1530,1530,1530,1530,147
20230601,144400,172112450,1531,1531,1532,1530,90
20230601,144300,171974703,1529,1530,1530,1529,46
20230601,144200,171904325,1529,1529,1530,1529,51
20230601,144100,171826302,1529,1531,1532,1528,107
20230601,144000,171662571,1532,1532,1532,1532,43
20230601,143900,171596695,1533,1533,1533,1533,45
20230601,143800,171527710,1534,1534,1534,1534,0
20230601,143700,171527710,1534,1529,1534,1529,5650
20230601,143600,162862229,1528,1529,1529,1528,185
20230601,143500,162579373,1529,1528,1529,1528,71
20230601,143400,162470842,1527,1527,1527,1527,0
20230601,143300,162470842,1527,1527,1527,1527,7
20230601,143200,162460153,1527,1530,1531,1527,179
20230601,143100,162186292,1530,1533,1533,1530,86
20230601,143000,162054583,1533,1533,1533,1533,88
20230601,142900,161919679,1533,1533,1533,1533,44
20230601,142800,161852227,1533,1533,1533,1533,0
20230601,142700,161852227,1533,1532,1533,1532,127
20230601,142600,161657619,1533,1533,1533,1532,97
20230601,142500,161508928,1532,1531,1532,1531,82
20230601,142400,161383347,1532,1532,1532,1532,88
20230601,142300,161248531,1532,1532,1532,1532,44
20230601,142200,161181123,1533,1533,1533,1533,88
20230601,142100,161046219,1534,1532,1534,1532,89
20230601,142000,160909737,1532,1532,1532,1532,0
20230601,141900,160909737,1532,1533,1533,1532,215
20230601,141800,160580162,1533,1533,1533,1533,102
20230601,141700,160423796,1532,1532,1532,1532,71
20230601,141600,160315024,1530,1530,1530,1530,19
20230601,141500,160285954,1530,1529,1530,1529,308
20230601,141400,159814734,1529,1529,1529,1529,102
20230601,141300,159658776,1528,1528,1528,1528,44
20230601,141200,159591544,1528,1528,1528,1528,124
20230601,141100,159402072,1528,1528,1528,1528,0
20230601,141000,159402072,1528,1530,1530,1528,342
20230601,140900,158879046,1530,1529,1530,1529,75
20230601,140800,158764327,1530,1529,1530,1529,95
20230601,140700,158618984,1529,1529,1530,1529,95
20230601,140600,158473642,1529,1529,1529,1529,49
20230601,140500,158398721,1529,1529,1530,1529,86
20230601,140400,158267183,1529,1529,1529,1529,0
20230601,140300,158267183,1529,1530,1530,1529,132
20230601,140200,158065267,1530,1530,1530,1530,109
20230601,140100,157898497,1527,1533,1534,1527,166
20230601,140000,157644317,1532,1531,1532,1531,2248
20230601,135900,154201189,1531,1530,1532,1530,3733
20230601,135800,148483790,1531,1531,1531,1531,88
20230601,135700,148349062,1531,1528,1531,1528,644
20230601,135600,147364465,1528,1528,1528,1527,87
20230601,135500,147231548,1528,1528,1528,1528,98
20230601,135400,147081804,1528,1528,1528,1528,1
20230601,135300,147080276,1513,1527,1527,1513,1000
20230601,135200,145563965,1527,1526,1527,1526,36
20230601,135100,145509019,1527,1527,1527,1527,0
20230601,135000,145509019,1527,1528,1528,1527,117
20230601,134900,145330272,1527,1526,1527,1526,125
20230601,134800,145139418,1527,1525,1527,1525,87
20230601,134700,145006611,1525,1525,1525,1525,44
20230601,134600,144939511,1525,1525,1525,1525,87
20230601,134500,144806836,1525,1525,1526,1525,176
20230601,134400,144538392,1525,1525,1525,1525,0
20230601,134300,144538392,1525,1527,1527,1525,9899
20230601,134200,129422737,1528,1526,1528,1526,248
20230601,134100,129044041,1526,1527,1527,1526,131
20230601,134000,128844048,1527,1527,1527,1527,44
20230601,133900,128776860,1527,1527,1527,1527,44
20230601,133800,128709672,1527,1527,1527,1527,88
20230601,133700,128575296,1527,1527,1527,1527,87
20230601,133600,128442447,1526,1526,1526,1526,44
20230601,133500,128375303,1526,1526,1526,1526,43
20230601,133400,128309685,1526,1526,1526,1526,126
20230601,133300,128117409,1527,1526,1527,1526,53
20230601,133200,128036487,1526,1526,1526,1526,43
20230601,133100,127970869,1526,1529,1529,1526,175
20230601,133000,127703690,1530,1526,1530,1526,47
20230601,132900,127631956,1531,1530,1531,1530,46
20230601,132800,127561575,1524,1524,1524,1524,161
20230601,132700,127316211,1523,1523,1523,1523,44
20230601,132600,127249199,1521,1521,1521,1521,0
20230601,132500,127249199,1521,1522,1522,1521,145
20230601,132400,127028523,1522,1522,1522,1522,44
20230601,132300,126961555,1524,1525,1525,1524,88
20230601,132200,126827399,1532,1531,1533,1531,231
20230601,132100,126473513,1532,1528,1532,1527,1189
20230601,132000,124654615,1531,1531,1531,1531,0
20230601,131900,124654615,1531,1531,1531,1531,0
20230601,131800,124654615,1531,1531,1531,1531,0
20230601,131700,124654615,1531,1531,1531,1531,0
20230601,131600,124654615,1531,1531,1531,1531,0
20230601,131500,124654615,1531,1531,1531,1531,0
20230601,131400,124654615,1531,1524,1531,1524,4481
20230601,131300,117797468,1524,1524,1524,1524,0
20230601,131200,117797468,1524,1524,1524,1524,328
20230601,131100,117297596,1524,1525,1525,1524,1797
20230601,131000,114557233,1527,1527,1527,1527,0
20230601,130900,114557233,1527,1527,1527,1527,0
20230601,130800,114557233,1527,1527,1527,1527,0
20230601,130700,114557233,1527,1527,1527,1527,0
20230601,130600,114557233,1527,1527,1527,1527,0
20230601,130500,114557233,1527,1527,1527,1527,0
20230601,130400,114557233,1527,1527,1527,1527,0
20230601,130300,114557233,1527,1527,1527,1527,0
20230601,130200,114557233,1527,1527,1527,1527,0
20230601,130100,114557233,1527,1527,1527,1527,0
20230601,130000,114557233,1527,1527,1527,1527,0
20230601,125900,114557233,1527,1522,1527,1522,100
20230601,125800,114404706,1522,1522,1522,1522,0
20230601,125700,114404706,1522,1522,1522,1522,0
20230601,125600,114404706,1522,1522,1522,1522,1
20230601,125500,114403184,1512,1512,1512,1512,0
20230601,125400,114403184,1512,1512,1512,1512,0
20230601,125300,114403184,1512,1512,1512,1512,0
20230601,125200,114403184,1512,1518,1518,1512,1352
20230601,125100,112356723,1528,1527,1528,1527,17
20230601,125000,112330749,1528,1523,1528,1523,70
20230601,124900,112223985,1524,1524,1524,1524,0
20230601,124800,112223985,1524,1524,1524,1524,0
20230601,124700,112223985,1524,1524,1524,1524,0
20230601,124600,112223985,1524,1524,1524,1524,0
20230601,124500,112223985,1524,1524,1524,1524,0
20230601,124400,112223985,1524,1524,1524,1524,30
20230601,124300,112178265,1515,1515,1515,1515,0
20230601,124200,112178265,1515,1515,1515,1515,0
20230601,124100,112178265,1515,1515,1515,1515,0
20230601,124000,112178265,1515,1515,1515,1515,0
20230601,123900,112178265,1515,1515,1515,1515,0
20230601,123800,112178265,1515,1518,1518,1515,327
20230601,123700,111682797,1528,1528,1528,1528,5
20230601,123600,111675157,1528,1528,1528,1528,0
20230601,123500,111675157,1528,1528,1528,1528,0
20230601,123400,111675157,1528,1528,1528,1528,0
20230601,123300,111675157,1528,1527,1528,1527,5
20230601,123200,111667521,1528,1526,1528,1526,10
20230601,123100,111652253,1525,1518,1525,1518,11
20230601,123000,111635505,1512,1512,1512,1512,0
20230601,122900,111635505,1512,1514,1514,1512,367
20230601,122800,111080570,1513,1513,1513,1513,0
20230601,122700,111080570,1513,1513,1513,1513,0
20230601,122600,111080570,1513,1520,1520,1513,28
20230601,122500,111038124,1520,1520,1520,1520,0
20230601,122400,111038124,1520,1520,1520,1520,0
20230601,122300,111038124,1520,1520,1520,1520,49
20230601,122200,110963644,1515,1520,1520,1515,26
20230601,122100,110924129,1520,1520,1520,1520,0
20230601,122000,110924129,1520,1520,1520,1520,300
20230601,121900,110468129,1518,1520,1520,1518,3
20230601,121800,110463571,1518,1518,1518,1518,0
20230601,121700,110463571,1518,1518,1518,1518,0
20230601,121600,110463571,1518,1518,1518,1518,2
20230601,121500,110460535,1520,1520,1520,1520,3
20230601,121400,110455975,1520,1520,1520,1520,0
20230601,121300,110455975,1520,1520,1520,1520,0
20230601,121200,110455975,1520,1520,1520,1520,0
20230601,121100,110455975,1520,1520,1520,1520,1
20230601,121000,110454455,1512,1518,1518,1512,232
20230601,120900,110103581,1529,1528,1529,1528,30
20230601,120800,110057713,1529,1529,1529,1529,0
20230601,120700,110057713,1529,1529,1529,1529,0
20230601,120600,110057713,1529,1524,1529,1524,101
20230601,120500,109903512,1514,1514,1514,1514,0
20230601,120400,109903512,1514,1514,1514,1514,0
20230601,120300,109903512,1514,1514,1514,1514,0
20230601,120200,109903512,1514,1514,1514,1514,0
20230601,120100,109903512,1514,1516,1516,1514,25
20230601,120000,109865632,1527,1527,1527,1527,0
20230601,115900,109865632,1527,1525,1527,1525,8207
20230601,115800,97347957,1525,1518,1525,1518,15016
20230601,115700,74458469,1518,1518,1518,1518,0
20230601,115600,74458469,1518,1518,1518,1518,0
20230601,115500,74458469,1518,1518,1518,1518,435
20230601,115400,73798139,1518,1518,1518,1518,0
20230601,115300,73798139,1518,1518,1518,1518,0
20230601,115200,73798139,1518,1518,1518,1518,0
20230601,115100,73798139,1518,1518,1518,1518,1
20230601,115000,73796621,1508,1508,1508,1508,0
20230601,114900,73796621,1508,1515,1515,1508,234
20230601,114800,73443379,1517,1517,1517,1517,0
20230601,114700,73443379,1517,1517,1517,1517,1
20230601,114600,73441862,1516,1516,1516,1516,20
20230601,114500,73411542,1518,1518,1518,1518,10
20230601,114400,73396362,1518,1518,1518,1518,4
20230601,114300,73390290,1518,1518,1518,1518,0
20230601,114200,73390290,1518,1518,1518,1518,0
20230601,114100,73390290,1518,1518,1518,1518,0
20230601,114000,73390290,1518,1518,1518,1518,1
20230601,113900,73388772,1519,1519,1519,1519,0
20230601,113800,73388772,1519,1519,1519,1519,0
20230601,113700,73388772,1519,1518,1519,1518,4
20230601,113600,73382697,1518,1518,1518,1518,0
20230601,113500,73382697,1518,1518,1518,1518,0
20230601,113400,73382697,1518,1518,1518,1518,1
20230601,113300,73381179,1518,1518,1518,1518,1
20230601,113200,73379661,1519,1519,1519,1519,0
20230601,113100,73379661,1519,1518,1519,1518,14
20230601,113000,73358396,1518,1513,1518,1513,2
20230601,112900,73355365,1513,1513,1513,1513,10
20230601,112800,73340235,1518,1518,1518,1518,4
20230601,112700,73334163,1518,1518,1518,1518,0
20230601,112600,73334163,1518,1518,1518,1518,1
20230601,112500,73332645,1513,1513,1513,1513,0
20230601,112400,73332645,1513,1513,1513,1513,16
20230601,112300,73308437,1518,1518,1518,1518,1
20230601,112200,73306919,1513,1513,1513,1513,0
20230601,112100,73306919,1513,1519,1519,1513,26
20230601,112000,73267513,1518,1511,1519,1511,128
20230601,111900,73073728,1511,1511,1511,1511,82
20230601,111800,72949826,1511,1511,1511,1511,1
20230601,111700,72948315,1510,1506,1511,1506,4287
20230601,111600,66487829,1505,1512,1512,1505,18790
20230601,111500,38146008,1512,1517,1517,1512,302
20230601,111400,37689321,1515,1515,1515,1515,0
20230601,111300,37689321,1515,1515,1515,1515,2
20230601,111200,37686291,1517,1517,1517,1517,1
20230601,111100,37684774,1515,1514,1515,1514,646
20230601,111000,36706086,1514,1514,1514,1514,0
20230601,110900,36706086,1514,1514,1514,1514,2
20230601,110800,36703058,1515,1515,1515,1515,971
20230601,110700,35231993,1512,1513,1513,1511,223
20230601,110600,34894936,1514,1514,1514,1514,31
20230601,110500,34848002,1515,1515,1515,1515,1
20230601,110400,34846487,1515,1515,1515,1515,70
20230601,110300,34740437,1515,1516,1517,1515,120
20230601,110200,34558480,1513,1513,1513,1513,0
20230601,110100,34558480,1513,1516,1516,1513,1000
20230601,110000,33042549,1515,1515,1515,1515,49
20230601,105900,32968314,1512,1513,1513,1512,65
20230601,105800,32869995,1516,1514,1516,1513,94
20230601,105700,32727715,1517,1517,1517,1517,0
20230601,105600,32727715,1517,1517,1517,1517,65
20230601,105500,32629110,1517,1517,1517,1517,0
20230601,105400,32629110,1517,1517,1517,1517,1
20230601,105300,32627593,1514,1514,1514,1514,0
20230601,105200,32627593,1514,1514,1514,1514,56
20230601,105100,32542809,1517,1517,1517,1517,1
20230601,105000,32541292,1515,1515,1515,1515,0
20230601,104900,32541292,1515,1515,1515,1515,10
20230601,104800,32526142,1517,1517,1517,1517,0
20230601,104700,32526142,1517,1517,1517,1517,1
20230601,104600,32524625,1515,1515,1515,1515,0
20230601,104500,32524625,1515,1515,1515,1515,2
20230601,104400,32521595,1517,1516,1517,1515,21
20230601,104300,32489766,1516,1517,1517,1516,11
20230601,104200,32473089,1517,1517,1517,1517,1
20230601,104100,32471572,1517,1517,1517,1517,0
20230601,104000,32471572,1517,1517,1517,1517,1
20230601,103900,32470055,1517,1517,1517,1517,50
20230601,103800,32394205,1518,1518,1518,1518,50
20230601,103700,32318305,1515,1515,1515,1515,10
20230601,103600,32303155,1518,1518,1518,1518,1
20230601,103500,32301637,1518,1518,1518,1518,0
20230601,103400,32301637,1518,1518,1518,1518,0
20230601,103300,32301637,1518,1518,1518,1518,1
20230601,103200,32300119,1516,1516,1516,1516,0
20230601,103100,32300119,1516,1516,1516,1516,0
20230601,103000,32300119,1516,1516,1516,1516,23
20230601,102900,32265251,1518,1518,1518,1518,1
20230601,102800,32263733,1518,1518,1518,1518,2
20230601,102700,32260697,1518,1518,1518,1518,330
20230601,102600,31759757,1518,1518,1518,1518,1
20230601,102500,31758239,1516,1516,1516,1516,0
20230601,102400,31758239,1516,1516,1516,1516,4
20230601,102300,31752175,1517,1518,1518,1516,102
20230601,102200,31597423,1518,1518,1518,1518,1
20230601,102100,31595905,1518,1518,1518,1518,1
20230601,102000,31594387,1518,1518,1518,1518,0
20230601,101900,31594387,1518,1518,1518,1518,6
20230601,101800,31585279,1518,1518,1518,1518,0
20230601,101700,31585279,1518,1518,1518,1518,0
20230601,101600,31585279,1518,1518,1518,1518,0
20230601,101500,31585279,1518,1518,1518,1518,1
20230601,101400,31583761,1518,1518,1518,1518,0
20230601,101300,31583761,1518,1518,1518,1518,0
20230601,101200,31583761,1518,1518,1518,1518,1
20230601,101100,31582243,1518,1518,1518,1518,1
20230601,101000,31580725,1506,1506,1506,1506,534
20230601,100900,30776521,1507,1507,1507,1507,0
20230601,100800,30776521,1507,1507,1507,1507,1325
20230601,100700,28779746,1507,1508,1508,1507,990
20230601,100600,27287767,1509,1510,1511,1508,3515
20230601,100500,21981610,1511,1512,1515,1511,1134
20230601,100400,20267172,1518,1518,1518,1518,1
20230601,100300,20265654,1518,1518,1518,1518,5
20230601,100200,20258064,1518,1518,1518,1518,0
20230601,100100,20258064,1518,1518,1518,1518,1
20230601,100000,20256546,1519,1519,1519,1519,0
20230601,095900,20256546,1519,1519,1519,1519,0
20230601,095800,20256546,1519,1519,1519,1519,1
20230601,095700,20255027,1518,1518,1518,1518,1
20230601,095600,20253509,1512,1512,1512,1512,585
20230601,095500,19368989,1512,1512,1512,1511,121
20230601,095400,19186154,1512,1512,1512,1512,2
20230601,095300,19183130,1511,1511,1511,1511,400
20230601,095200,18578730,1511,1511,1511,1511,54
20230601,095100,18497136,1511,1514,1514,1510,1399
20230601,095000,16384087,1519,1518,1519,1518,659
20230601,094900,15383067,1518,1518,1518,1518,0
20230601,094800,15383067,1518,1518,1518,1518,0
20230601,094700,15383067,1518,1518,1518,1518,1
20230601,094600,15381549,1519,1511,1519,1511,201
20230601,094500,15077830,1511,1511,1511,1511,0
20230601,094400,15077830,1511,1520,1520,1511,1627
20230601,094300,12618004,1521,1521,1521,1520,13
20230601,094200,12598232,1519,1520,1522,1519,16
20230601,094100,12573908,1521,1521,1522,1518,25
20230601,094000,12535896,1521,1522,1522,1521,5
20230601,093900,12528287,1522,1520,1522,1520,15
20230601,093800,12505463,1521,1522,1522,1521,11
20230601,093700,12488728,1522,1522,1522,1522,0
20230601,093600,12488728,1522,1522,1522,1522,0
20230601,093500,12488728,1522,1522,1522,1522,1
20230601,093400,12487206,1522,1522,1522,1522,0
20230601,093300,12487206,1522,1522,1522,1522,8
20230601,093200,12475030,1522,1522,1522,1522,0
20230601,093100,12475030,1522,1522,1522,1522,0
20230601,093000,12475030,1522,1522,1522,1522,0
20230601,092900,12475030,1522,1522,1522,1522,70
20230601,092800,12368490,1521,1522,1522,1521,3
20230601,092700,12363925,1523,1523,1523,1523,0
20230601,092600,12363925,1523,1523,1523,1523,7
20230601,092500,12353264,1523,1522,1523,1522,2
20230601,092400,12350219,1523,1521,1523,1521,4
20230601,092300,12344130,1520,1519,1520,1519,2
20230601,092200,12341091,1518,1518,1518,1518,1
20230601,092100,12339573,1517,1517,1517,1517,2
20230601,092000,12336539,1517,1517,1517,1517,1
20230601,091900,12335022,1516,1516,1516,1516,500
20230601,091800,11577022,1516,1515,1516,1515,15
20230601,091700,11554296,1515,1515,1515,1515,1
20230601,091600,11552781,1515,1515,1515,1515,0
20230601,091500,11552781,1515,1515,1515,1515,1
20230601,091400,11551266,1524,1524,1524,1524,108
20230601,091300,11386674,1524,1524,1524,1524,108
20230601,091200,11222082,1524,1515,1524,1515,51
20230601,091100,11144403,1516,1516,1516,1516,1
20230601,091000,11142887,1517,1514,1517,1514,50
20230601,090900,11067043,1524,1524,1524,1524,0
20230601,090800,11067043,1524,1518,1524,1518,51
20230601,090700,10989530,1524,1517,1524,1517,123
20230601,090600,10802304,1512,1516,1516,1512,405
20230601,090500,10189940,1518,1518,1518,1518,0
20230601,090400,10189940,1518,1514,1518,1514,214
20230601,090300,9865724,1516,1518,1518,1512,3353
20230601,090200,4795948,1517,1517,1517,1517,200
20230601,090100,4492548,1511,1517,1517,1511,1400
20230601,090000,2369232,1517,1510,1517,1510,1569