KissMeData/010420/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213400,124110242,1427,1427,1427,1427,731
20230601,213300,124110242,1427,1427,1427,1427,0
20230601,213200,124110242,1427,1427,1427,1427,0
20230601,213100,124110242,1427,1427,1427,1427,0
20230601,213000,124110242,1427,1427,1427,1427,0
20230601,212900,124110242,1427,1427,1427,1427,0
20230601,212800,124110242,1427,1427,1427,1427,0
20230601,212700,124110242,1427,1427,1427,1427,0
20230601,212600,124110242,1427,1427,1427,1427,0
20230601,212500,124110242,1427,1427,1427,1427,0
20230601,212400,124110242,1427,1427,1427,1427,0
20230601,212300,124110242,1427,1427,1427,1427,0
20230601,212200,124110242,1427,1427,1427,1427,0
20230601,212100,124110242,1427,1427,1427,1427,0
20230601,212000,124110242,1427,1427,1427,1427,0
20230601,211900,124110242,1427,1427,1427,1427,0
20230601,211800,124110242,1427,1427,1427,1427,0
20230601,211700,124110242,1427,1427,1427,1427,0
20230601,211600,124110242,1427,1427,1427,1427,0
20230601,211500,124110242,1427,1427,1427,1427,0
20230601,211400,124110242,1427,1427,1427,1427,0
20230601,211300,124110242,1427,1427,1427,1427,0
20230601,211200,124110242,1427,1427,1427,1427,0
20230601,211100,124110242,1427,1427,1427,1427,0
20230601,211000,124110242,1427,1427,1427,1427,0
20230601,210900,124110242,1427,1427,1427,1427,0
20230601,210800,124110242,1427,1427,1427,1427,0
20230601,210700,124110242,1427,1427,1427,1427,0
20230601,210600,124110242,1427,1427,1427,1427,0
20230601,210500,124110242,1427,1427,1427,1427,0
20230601,210400,124110242,1427,1427,1427,1427,731
20230601,210300,124110242,1427,1427,1427,1427,0
20230601,210200,124110242,1427,1427,1427,1427,0
20230601,210100,124110242,1427,1427,1427,1427,0
20230601,210000,124110242,1427,1427,1427,1427,0
20230601,205900,124110242,1427,1427,1427,1427,0
20230601,205800,124110242,1427,1427,1427,1427,0
20230601,205700,124110242,1427,1427,1427,1427,0
20230601,205600,124110242,1427,1427,1427,1427,0
20230601,205500,124110242,1427,1427,1427,1427,0
20230601,205400,124110242,1427,1427,1427,1427,0
20230601,205300,124110242,1427,1427,1427,1427,0
20230601,205200,124110242,1427,1427,1427,1427,0
20230601,205100,124110242,1427,1427,1427,1427,0
20230601,205000,124110242,1427,1427,1427,1427,0
20230601,204900,124110242,1427,1427,1427,1427,0
20230601,204800,124110242,1427,1427,1427,1427,0
20230601,204700,124110242,1427,1427,1427,1427,0
20230601,204600,124110242,1427,1427,1427,1427,0
20230601,204500,124110242,1427,1427,1427,1427,0
20230601,204400,124110242,1427,1427,1427,1427,0
20230601,204300,124110242,1427,1427,1427,1427,0
20230601,204200,124110242,1427,1427,1427,1427,0
20230601,204100,124110242,1427,1427,1427,1427,0
20230601,204000,124110242,1427,1427,1427,1427,0
20230601,203900,124110242,1427,1427,1427,1427,0
20230601,203800,124110242,1427,1427,1427,1427,0
20230601,203700,124110242,1427,1427,1427,1427,0
20230601,203600,124110242,1427,1427,1427,1427,0
20230601,203500,124110242,1427,1427,1427,1427,0
20230601,203400,124110242,1427,1427,1427,1427,731
20230601,203300,124110242,1427,1427,1427,1427,0
20230601,203200,124110242,1427,1427,1427,1427,0
20230601,203100,124110242,1427,1427,1427,1427,0
20230601,203000,124110242,1427,1427,1427,1427,0
20230601,202900,124110242,1427,1427,1427,1427,0
20230601,202800,124110242,1427,1427,1427,1427,0
20230601,202700,124110242,1427,1427,1427,1427,0
20230601,202600,124110242,1427,1427,1427,1427,0
20230601,202500,124110242,1427,1427,1427,1427,0
20230601,202400,124110242,1427,1427,1427,1427,0
20230601,202300,124110242,1427,1427,1427,1427,0
20230601,202200,124110242,1427,1427,1427,1427,0
20230601,202100,124110242,1427,1427,1427,1427,0
20230601,202000,124110242,1427,1427,1427,1427,0
20230601,201900,124110242,1427,1427,1427,1427,0
20230601,201800,124110242,1427,1427,1427,1427,0
20230601,201700,124110242,1427,1427,1427,1427,0
20230601,201600,124110242,1427,1427,1427,1427,0
20230601,201500,124110242,1427,1427,1427,1427,0
20230601,201400,124110242,1427,1427,1427,1427,0
20230601,201300,124110242,1427,1427,1427,1427,0
20230601,201200,124110242,1427,1427,1427,1427,0
20230601,201100,124110242,1427,1427,1427,1427,0
20230601,201000,124110242,1427,1427,1427,1427,0
20230601,200900,124110242,1427,1427,1427,1427,0
20230601,200800,124110242,1427,1427,1427,1427,0
20230601,200700,124110242,1427,1427,1427,1427,0
20230601,200600,124110242,1427,1427,1427,1427,0
20230601,200500,124110242,1427,1427,1427,1427,0
20230601,200400,124110242,1427,1427,1427,1427,731
20230601,200300,124110242,1427,1427,1427,1427,0
20230601,200200,124110242,1427,1427,1427,1427,0
20230601,200100,124110242,1427,1427,1427,1427,0
20230601,200000,124110242,1427,1427,1427,1427,0
20230601,195900,124110242,1427,1427,1427,1427,0
20230601,195800,124110242,1427,1427,1427,1427,0
20230601,195700,124110242,1427,1427,1427,1427,0
20230601,195600,124110242,1427,1427,1427,1427,0
20230601,195500,124110242,1427,1427,1427,1427,0
20230601,195400,124110242,1427,1427,1427,1427,0
20230601,195300,124110242,1427,1427,1427,1427,0
20230601,195200,124110242,1427,1427,1427,1427,0
20230601,195100,124110242,1427,1427,1427,1427,0
20230601,195000,124110242,1427,1427,1427,1427,0
20230601,194900,124110242,1427,1427,1427,1427,0
20230601,194800,124110242,1427,1427,1427,1427,0
20230601,194700,124110242,1427,1427,1427,1427,0
20230601,194600,124110242,1427,1427,1427,1427,0
20230601,194500,124110242,1427,1427,1427,1427,0
20230601,194400,124110242,1427,1427,1427,1427,0
20230601,194300,124110242,1427,1427,1427,1427,0
20230601,194200,124110242,1427,1427,1427,1427,0
20230601,194100,124110242,1427,1427,1427,1427,0
20230601,194000,124110242,1427,1427,1427,1427,0
20230601,193900,124110242,1427,1427,1427,1427,0
20230601,193800,124110242,1427,1427,1427,1427,0
20230601,193700,124110242,1427,1427,1427,1427,0
20230601,193600,124110242,1427,1427,1427,1427,0
20230601,193500,124110242,1427,1427,1427,1427,0
20230601,193400,124110242,1427,1427,1427,1427,731
20230601,193300,124110242,1427,1427,1427,1427,0
20230601,193200,124110242,1427,1427,1427,1427,0
20230601,193100,124110242,1427,1427,1427,1427,0
20230601,193000,124110242,1427,1427,1427,1427,0
20230601,192900,124110242,1427,1427,1427,1427,0
20230601,192800,124110242,1427,1427,1427,1427,0
20230601,192700,124110242,1427,1427,1427,1427,0
20230601,192600,124110242,1427,1427,1427,1427,0
20230601,192500,124110242,1427,1427,1427,1427,0
20230601,192400,124110242,1427,1427,1427,1427,0
20230601,192300,124110242,1427,1427,1427,1427,0
20230601,192200,124110242,1427,1427,1427,1427,0
20230601,192100,124110242,1427,1427,1427,1427,0
20230601,192000,124110242,1427,1427,1427,1427,0
20230601,191900,124110242,1427,1427,1427,1427,0
20230601,191800,124110242,1427,1427,1427,1427,0
20230601,191700,124110242,1427,1427,1427,1427,0
20230601,191600,124110242,1427,1427,1427,1427,0
20230601,191500,124110242,1427,1427,1427,1427,0
20230601,191400,124110242,1427,1427,1427,1427,0
20230601,191300,124110242,1427,1427,1427,1427,0
20230601,191200,124110242,1427,1427,1427,1427,0
20230601,191100,124110242,1427,1427,1427,1427,0
20230601,191000,124110242,1427,1427,1427,1427,0
20230601,190900,124110242,1427,1427,1427,1427,0
20230601,190800,124110242,1427,1427,1427,1427,0
20230601,190700,124110242,1427,1427,1427,1427,0
20230601,190600,124110242,1427,1427,1427,1427,0
20230601,190500,124110242,1427,1427,1427,1427,0
20230601,190400,124110242,1427,1427,1427,1427,731
20230601,190300,124110242,1427,1427,1427,1427,0
20230601,190200,124110242,1427,1427,1427,1427,0
20230601,190100,124110242,1427,1427,1427,1427,0
20230601,190000,124110242,1427,1427,1427,1427,0
20230601,185900,124110242,1427,1427,1427,1427,0
20230601,185800,124110242,1427,1427,1427,1427,0
20230601,185700,124110242,1427,1427,1427,1427,0
20230601,185600,124110242,1427,1427,1427,1427,0
20230601,185500,124110242,1427,1427,1427,1427,0
20230601,185400,124110242,1427,1427,1427,1427,0
20230601,185300,124110242,1427,1427,1427,1427,0
20230601,185200,124110242,1427,1427,1427,1427,0
20230601,185100,124110242,1427,1427,1427,1427,0
20230601,185000,124110242,1427,1427,1427,1427,0
20230601,184900,124110242,1427,1427,1427,1427,0
20230601,184800,124110242,1427,1427,1427,1427,0
20230601,184700,124110242,1427,1427,1427,1427,0
20230601,184600,124110242,1427,1427,1427,1427,0
20230601,184500,124110242,1427,1427,1427,1427,0
20230601,184400,124110242,1427,1427,1427,1427,0
20230601,184300,124110242,1427,1427,1427,1427,0
20230601,184200,124110242,1427,1427,1427,1427,0
20230601,184100,124110242,1427,1427,1427,1427,0
20230601,184000,124110242,1427,1427,1427,1427,0
20230601,183900,124110242,1427,1427,1427,1427,0
20230601,183800,124110242,1427,1427,1427,1427,0
20230601,183700,124110242,1427,1427,1427,1427,0
20230601,183600,124110242,1427,1427,1427,1427,0
20230601,183500,124110242,1427,1427,1427,1427,0
20230601,183400,124110242,1427,1427,1427,1427,731
20230601,183300,124110242,1427,1427,1427,1427,0
20230601,183200,124110242,1427,1427,1427,1427,0
20230601,183100,124110242,1427,1427,1427,1427,0
20230601,183000,124110242,1427,1427,1427,1427,0
20230601,182900,124110242,1427,1427,1427,1427,0
20230601,182800,124110242,1427,1427,1427,1427,0
20230601,182700,124110242,1427,1427,1427,1427,0
20230601,182600,124110242,1427,1427,1427,1427,0
20230601,182500,124110242,1427,1427,1427,1427,0
20230601,182400,124110242,1427,1427,1427,1427,0
20230601,182300,124110242,1427,1427,1427,1427,0
20230601,182200,124110242,1427,1427,1427,1427,0
20230601,182100,124110242,1427,1427,1427,1427,0
20230601,182000,124110242,1427,1427,1427,1427,0
20230601,181900,124110242,1427,1427,1427,1427,0
20230601,181800,124110242,1427,1427,1427,1427,0
20230601,181700,124110242,1427,1427,1427,1427,0
20230601,181600,124110242,1427,1427,1427,1427,0
20230601,181500,124110242,1427,1427,1427,1427,0
20230601,181400,124110242,1427,1427,1427,1427,0
20230601,181300,124110242,1427,1427,1427,1427,0
20230601,181200,124110242,1427,1427,1427,1427,0
20230601,181100,124110242,1427,1427,1427,1427,0
20230601,181000,124110242,1427,1427,1427,1427,0
20230601,180900,124110242,1427,1427,1427,1427,0
20230601,180800,124110242,1427,1427,1427,1427,0
20230601,180700,124110242,1427,1427,1427,1427,0
20230601,180600,124110242,1427,1427,1427,1427,0
20230601,180500,124110242,1427,1427,1427,1427,0
20230601,180400,124110242,1427,1427,1427,1427,731
20230601,180300,124110242,1427,1427,1427,1427,0
20230601,180200,124110242,1427,1427,1427,1427,0
20230601,180100,124110242,1427,1427,1427,1427,0
20230601,180000,124110242,1427,1427,1427,1427,0
20230601,175900,124110242,1427,1427,1427,1427,0
20230601,175800,124110242,1427,1427,1427,1427,0
20230601,175700,124110242,1427,1427,1427,1427,0
20230601,175600,124110242,1427,1427,1427,1427,0
20230601,175500,124110242,1427,1427,1427,1427,0
20230601,175400,124110242,1427,1427,1427,1427,0
20230601,175300,124110242,1427,1427,1427,1427,0
20230601,175200,124110242,1427,1427,1427,1427,0
20230601,175100,124110242,1427,1427,1427,1427,0
20230601,175000,124110242,1427,1427,1427,1427,0
20230601,174900,124110242,1427,1427,1427,1427,0
20230601,174800,124110242,1427,1427,1427,1427,0
20230601,174700,124110242,1427,1427,1427,1427,0
20230601,174600,124110242,1427,1427,1427,1427,0
20230601,174500,124110242,1427,1427,1427,1427,0
20230601,174400,124110242,1427,1427,1427,1427,0
20230601,174300,124110242,1427,1427,1427,1427,0
20230601,174200,124110242,1427,1427,1427,1427,0
20230601,174100,124110242,1427,1427,1427,1427,0
20230601,174000,124110242,1427,1427,1427,1427,0
20230601,173900,124110242,1427,1427,1427,1427,0
20230601,173800,124110242,1427,1427,1427,1427,0
20230601,173700,124110242,1427,1427,1427,1427,0
20230601,173600,124110242,1427,1427,1427,1427,0
20230601,173500,124110242,1427,1427,1427,1427,0
20230601,173400,124110242,1427,1427,1427,1427,731
20230601,173300,124110242,1427,1427,1427,1427,0
20230601,173200,124110242,1427,1427,1427,1427,0
20230601,173100,124110242,1427,1427,1427,1427,0
20230601,173000,124110242,1427,1427,1427,1427,0
20230601,172900,124110242,1427,1427,1427,1427,0
20230601,172800,124110242,1427,1427,1427,1427,0
20230601,172700,124110242,1427,1427,1427,1427,0
20230601,172600,124110242,1427,1427,1427,1427,0
20230601,172500,124110242,1427,1427,1427,1427,0
20230601,172400,124110242,1427,1427,1427,1427,0
20230601,172300,124110242,1427,1427,1427,1427,0
20230601,172200,124110242,1427,1427,1427,1427,0
20230601,172100,124110242,1427,1427,1427,1427,0
20230601,172000,124110242,1427,1427,1427,1427,0
20230601,171900,124110242,1427,1427,1427,1427,0
20230601,171800,124110242,1427,1427,1427,1427,0
20230601,171700,124110242,1427,1427,1427,1427,0
20230601,171600,124110242,1427,1427,1427,1427,0
20230601,171500,124110242,1427,1427,1427,1427,0
20230601,171400,124110242,1427,1427,1427,1427,0
20230601,171300,124110242,1427,1427,1427,1427,0
20230601,171200,124110242,1427,1427,1427,1427,0
20230601,171100,124110242,1427,1427,1427,1427,0
20230601,171000,124110242,1427,1427,1427,1427,0
20230601,170900,124110242,1427,1427,1427,1427,0
20230601,170800,124110242,1427,1427,1427,1427,0
20230601,170700,124110242,1427,1427,1427,1427,0
20230601,170600,124110242,1427,1427,1427,1427,0
20230601,170500,124110242,1427,1427,1427,1427,0
20230601,170400,124110242,1427,1427,1427,1427,731
20230601,170300,124110242,1427,1427,1427,1427,0
20230601,170200,124110242,1427,1427,1427,1427,0
20230601,170100,124110242,1427,1427,1427,1427,0
20230601,170000,124110242,1427,1427,1427,1427,0
20230601,165900,124110242,1427,1427,1427,1427,0
20230601,165800,124110242,1427,1427,1427,1427,0
20230601,165700,124110242,1427,1427,1427,1427,0
20230601,165600,124110242,1427,1427,1427,1427,0
20230601,165500,124110242,1427,1427,1427,1427,0
20230601,165400,124110242,1427,1427,1427,1427,0
20230601,165300,124110242,1427,1427,1427,1427,0
20230601,165200,124110242,1427,1427,1427,1427,0
20230601,165100,124110242,1427,1427,1427,1427,0
20230601,165000,124110242,1427,1427,1427,1427,0
20230601,164900,124110242,1427,1427,1427,1427,0
20230601,164800,124110242,1427,1427,1427,1427,0
20230601,164700,124110242,1427,1427,1427,1427,0
20230601,164600,124110242,1427,1427,1427,1427,0
20230601,164500,124110242,1427,1427,1427,1427,0
20230601,164400,124110242,1427,1427,1427,1427,0
20230601,164300,124110242,1427,1427,1427,1427,0
20230601,164200,124110242,1427,1427,1427,1427,0
20230601,164100,124110242,1427,1427,1427,1427,0
20230601,164000,124110242,1427,1427,1427,1427,0
20230601,163900,124110242,1427,1427,1427,1427,0
20230601,163800,124110242,1427,1427,1427,1427,0
20230601,163700,124110242,1427,1427,1427,1427,0
20230601,163600,124110242,1427,1427,1427,1427,0
20230601,163500,124110242,1427,1427,1427,1427,0
20230601,163400,124110242,1427,1427,1427,1427,731
20230601,163300,124110242,1427,1427,1427,1427,0
20230601,163200,124110242,1427,1427,1427,1427,0
20230601,163100,124110242,1427,1427,1427,1427,0
20230601,163000,124110242,1427,1427,1427,1427,0
20230601,162900,124110242,1427,1427,1427,1427,0
20230601,162800,124110242,1427,1427,1427,1427,0
20230601,162700,124110242,1427,1427,1427,1427,0
20230601,162600,124110242,1427,1427,1427,1427,0
20230601,162500,124110242,1427,1427,1427,1427,0
20230601,162400,124110242,1427,1427,1427,1427,0
20230601,162300,124110242,1427,1427,1427,1427,0
20230601,162200,124110242,1427,1427,1427,1427,0
20230601,162100,124110242,1427,1427,1427,1427,0
20230601,162000,124110242,1427,1427,1427,1427,0
20230601,161900,124110242,1427,1427,1427,1427,0
20230601,161800,124110242,1427,1427,1427,1427,0
20230601,161700,124110242,1427,1427,1427,1427,0
20230601,161600,124110242,1427,1427,1427,1427,0
20230601,161500,124110242,1427,1427,1427,1427,0
20230601,161400,124110242,1427,1427,1427,1427,0
20230601,161300,124110242,1427,1427,1427,1427,0
20230601,161200,124110242,1427,1427,1427,1427,0
20230601,161100,124110242,1427,1427,1427,1427,0
20230601,161000,124110242,1427,1427,1427,1427,0
20230601,160900,124110242,1427,1427,1427,1427,0
20230601,160800,124110242,1427,1427,1427,1427,0
20230601,160700,124110242,1427,1427,1427,1427,0
20230601,160600,124110242,1427,1427,1427,1427,0
20230601,160500,124110242,1427,1427,1427,1427,0
20230601,160400,124110242,1427,1427,1427,1427,731
20230601,160300,124110242,1427,1427,1427,1427,0
20230601,160200,124110242,1427,1427,1427,1427,0
20230601,160100,124110242,1427,1427,1427,1427,0
20230601,160000,124110242,1427,1427,1427,1427,0
20230601,155900,124110242,1427,1427,1427,1427,0
20230601,155800,124110242,1427,1427,1427,1427,0
20230601,155700,124110242,1427,1427,1427,1427,0
20230601,155600,124110242,1427,1427,1427,1427,0
20230601,155500,124110242,1427,1427,1427,1427,0
20230601,155400,124110242,1427,1427,1427,1427,0
20230601,155300,124110242,1427,1427,1427,1427,0
20230601,155200,124110242,1427,1427,1427,1427,0
20230601,155100,124110242,1427,1427,1427,1427,0
20230601,155000,124110242,1427,1427,1427,1427,0
20230601,154900,124110242,1427,1427,1427,1427,0
20230601,154800,124110242,1427,1427,1427,1427,0
20230601,154700,124110242,1427,1427,1427,1427,0
20230601,154600,124110242,1427,1427,1427,1427,0
20230601,154500,124110242,1427,1427,1427,1427,0
20230601,154400,124110242,1427,1427,1427,1427,0
20230601,154300,124110242,1427,1427,1427,1427,0
20230601,154200,124110242,1427,1427,1427,1427,0
20230601,154100,124110242,1427,1427,1427,1427,0
20230601,154000,124110242,1427,1427,1427,1427,0
20230601,153900,124110242,1427,1427,1427,1427,0
20230601,153800,124110242,1427,1427,1427,1427,0
20230601,153700,124110242,1427,1427,1427,1427,0
20230601,153600,124110242,1427,1427,1427,1427,0
20230601,153500,124110242,1427,1427,1427,1427,0
20230601,153400,124110242,1427,1427,1427,1427,731
20230601,153300,124110242,1427,1427,1427,1427,0
20230601,153200,124110242,1427,1427,1427,1427,0
20230601,153100,124110242,1427,1427,1427,1427,0
20230601,153000,124110242,1427,1427,1427,1427,731
20230601,152900,123067105,1426,1426,1426,1426,0
20230601,152800,123067105,1426,1426,1426,1426,0
20230601,152700,123067105,1426,1426,1426,1426,0
20230601,152600,123067105,1426,1426,1426,1426,0
20230601,152500,123067105,1426,1426,1426,1426,0
20230601,152400,123067105,1426,1426,1426,1426,0
20230601,152300,123067105,1426,1426,1426,1426,0
20230601,152200,123067105,1426,1426,1426,1426,0
20230601,152100,123067105,1426,1426,1426,1426,0
20230601,152000,123067105,1426,1426,1426,1426,0
20230601,151900,123067105,1426,1419,1427,1419,5
20230601,151800,123059988,1427,1419,1427,1419,16
20230601,151700,123037187,1419,1419,1419,1419,0
20230601,151600,123037187,1419,1419,1419,1419,15
20230601,151500,123015902,1427,1427,1427,1427,1
20230601,151400,123014475,1419,1419,1419,1419,2
20230601,151300,123011637,1419,1419,1419,1419,1
20230601,151200,123010218,1419,1427,1427,1419,13
20230601,151100,122991691,1427,1426,1427,1426,10
20230601,151000,122977422,1418,1419,1419,1418,7
20230601,150900,122967490,1419,1419,1419,1419,2
20230601,150800,122964652,1419,1419,1419,1419,3
20230601,150700,122960395,1419,1419,1419,1419,3
20230601,150600,122956138,1419,1419,1419,1419,1
20230601,150500,122954719,1419,1427,1427,1419,37
20230601,150400,122901928,1419,1427,1427,1419,36
20230601,150300,122850588,1419,1427,1427,1419,13
20230601,150200,122832061,1419,1419,1419,1419,0
20230601,150100,122832061,1419,1427,1427,1419,19
20230601,150000,122805036,1427,1414,1427,1414,10
20230601,145900,122790805,1414,1427,1428,1414,727
20230601,145800,121753214,1425,1415,1425,1415,3052
20230601,145700,117411920,1415,1420,1420,1415,9
20230601,145600,117399164,1416,1417,1417,1416,6
20230601,145500,117390664,1418,1418,1418,1418,4
20230601,145400,117384992,1420,1418,1420,1418,9
20230601,145300,117372216,1418,1419,1419,1418,10
20230601,145200,117358033,1421,1421,1421,1421,32
20230601,145100,117312561,1421,1421,1421,1420,44
20230601,145000,117250040,1420,1420,1421,1420,34
20230601,144900,117201730,1418,1421,1421,1418,5
20230601,144800,117194637,1418,1416,1418,1416,2
20230601,144700,117191803,1413,1416,1421,1413,3624
20230601,144600,112051704,1413,1413,1413,1413,4
20230601,144500,112046052,1413,1413,1413,1413,3
20230601,144400,112041813,1413,1413,1416,1413,45
20230601,144300,111978102,1413,1413,1413,1413,3
20230601,144200,111973863,1413,1413,1413,1413,1
20230601,144100,111972450,1413,1414,1414,1413,6
20230601,144000,111963971,1413,1413,1413,1413,0
20230601,143900,111963971,1413,1413,1413,1413,3
20230601,143800,111959732,1413,1413,1413,1413,104
20230601,143700,111812780,1413,1413,1413,1413,0
20230601,143600,111812780,1413,1413,1413,1413,249
20230601,143500,111460943,1413,1413,1413,1413,1
20230601,143400,111459530,1413,1413,1413,1413,13
20230601,143300,111441161,1412,1413,1413,1412,132
20230601,143200,111254659,1413,1413,1413,1413,3
20230601,143100,111250420,1413,1413,1413,1413,4
20230601,143000,111244768,1416,1416,1416,1416,142
20230601,142900,111043696,1413,1413,1413,1413,4
20230601,142800,111038044,1413,1416,1417,1412,354
20230601,142700,110536495,1412,1413,1413,1412,825
20230601,142600,109371325,1413,1413,1413,1413,3
20230601,142500,109367086,1413,1413,1413,1413,5
20230601,142400,109360021,1413,1413,1413,1413,1
20230601,142300,109358608,1413,1413,1413,1413,66
20230601,142200,109265350,1413,1413,1413,1413,1
20230601,142100,109263937,1413,1413,1413,1413,0
20230601,142000,109263937,1413,1413,1413,1413,7
20230601,141900,109254046,1412,1412,1412,1412,0
20230601,141800,109254046,1412,1412,1412,1412,5
20230601,141700,109246986,1412,1412,1412,1412,3
20230601,141600,109242750,1412,1412,1412,1412,3
20230601,141500,109238514,1412,1412,1412,1412,4
20230601,141400,109232866,1412,1412,1412,1412,3
20230601,141300,109228630,1412,1412,1412,1412,3
20230601,141200,109224394,1412,1413,1413,1412,887
20230601,141100,107971773,1413,1413,1413,1413,3
20230601,141000,107967534,1412,1412,1412,1412,3
20230601,140900,107963298,1412,1415,1415,1412,697
20230601,140800,106978586,1416,1415,1416,1415,48
20230601,140700,106910621,1413,1411,1413,1411,6
20230601,140600,106902148,1416,1413,1416,1413,46
20230601,140500,106837036,1412,1411,1412,1411,5
20230601,140400,106829977,1411,1411,1411,1411,3
20230601,140300,106825744,1415,1411,1415,1411,5
20230601,140200,106818681,1411,1411,1411,1411,4
20230601,140100,106813037,1411,1411,1411,1411,3
20230601,140000,106808804,1411,1411,1411,1411,3
20230601,135900,106804571,1411,1411,1411,1411,2
20230601,135800,106801749,1411,1411,1411,1411,3
20230601,135700,106797516,1411,1411,1411,1411,4
20230601,135600,106791872,1411,1411,1411,1411,3
20230601,135500,106787639,1416,1411,1416,1411,5
20230601,135400,106780574,1411,1411,1411,1411,2
20230601,135300,106777752,1411,1411,1411,1411,3
20230601,135200,106773519,1411,1411,1411,1411,4
20230601,135100,106767875,1411,1411,1411,1411,3
20230601,135000,106763642,1411,1411,1411,1411,4
20230601,134900,106757998,1416,1411,1416,1411,4
20230601,134800,106752344,1411,1411,1411,1411,3
20230601,134700,106748111,1411,1411,1411,1411,263
20230601,134600,106377018,1411,1411,1411,1411,3
20230601,134500,106372785,1411,1411,1411,1411,3
20230601,134400,106368552,1411,1416,1416,1411,19
20230601,134300,106341658,1411,1411,1411,1411,4
20230601,134200,106336014,1411,1411,1411,1411,13
20230601,134100,106317671,1411,1411,1411,1411,3
20230601,134000,106313438,1411,1411,1411,1411,4
20230601,133900,106307794,1411,1411,1411,1411,2
20230601,133800,106304972,1411,1411,1411,1411,4
20230601,133700,106299328,1411,1411,1411,1411,5
20230601,133600,106292273,1411,1411,1411,1411,3
20230601,133500,106288040,1411,1411,1411,1411,3
20230601,133400,106283807,1411,1416,1416,1411,24
20230601,133300,106249838,1416,1411,1416,1411,53
20230601,133200,106174805,1411,1416,1417,1411,13
20230601,133100,106156404,1411,1416,1416,1411,1503
20230601,133000,104028176,1416,1411,1417,1411,1670
20230601,132900,101664617,1411,1411,1411,1411,3
20230601,132800,101660384,1411,1411,1411,1411,3
20230601,132700,101656151,1411,1411,1411,1411,3
20230601,132600,101651918,1411,1411,1411,1411,3
20230601,132500,101647685,1411,1411,1411,1411,8
20230601,132400,101636397,1411,1411,1411,1411,3
20230601,132300,101632164,1411,1411,1411,1411,4
20230601,132200,101626520,1411,1411,1411,1411,3
20230601,132100,101622287,1411,1411,1411,1411,4
20230601,132000,101616643,1411,1411,1411,1411,3
20230601,131900,101612410,1416,1412,1416,1411,2504
20230601,131800,98078735,1412,1410,1412,1410,710
20230601,131700,97076924,1410,1411,1411,1410,20
20230601,131600,97048707,1410,1411,1411,1410,41
20230601,131500,96990880,1411,1414,1417,1411,824
20230601,131400,95825924,1411,1411,1411,1411,3
20230601,131300,95821691,1411,1411,1411,1411,5
20230601,131200,95814636,1411,1411,1411,1411,5
20230601,131100,95807581,1411,1411,1411,1411,4
20230601,131000,95801937,1411,1411,1411,1411,4
20230601,130900,95796293,1411,1411,1411,1411,3
20230601,130800,95792060,1411,1411,1411,1411,3
20230601,130700,95787827,1411,1411,1411,1411,5
20230601,130600,95780772,1411,1411,1411,1411,3
20230601,130500,95776539,1414,1412,1414,1411,2496
20230601,130400,92252188,1412,1414,1414,1412,20
20230601,130300,92223914,1412,1412,1412,1412,4
20230601,130200,92218266,1412,1413,1413,1412,59
20230601,130100,92134956,1413,1414,1414,1413,66
20230601,130000,92041636,1415,1411,1417,1411,75
20230601,125900,91935506,1411,1411,1415,1411,1634
20230601,125800,89625618,1410,1410,1410,1410,3
20230601,125700,89621388,1410,1410,1410,1410,5
20230601,125600,89614338,1410,1412,1412,1410,6500
20230601,125500,80442502,1412,1412,1413,1412,123
20230601,125400,80268816,1411,1411,1411,1411,2
20230601,125300,80265994,1411,1411,1411,1411,4
20230601,125200,80260350,1411,1411,1411,1411,3
20230601,125100,80256117,1411,1411,1411,1411,4
20230601,125000,80250473,1411,1412,1412,1411,19
20230601,124900,80223648,1411,1411,1411,1411,3
20230601,124800,80219415,1411,1411,1411,1411,10
20230601,124700,80205305,1412,1410,1412,1410,897
20230601,124600,78938757,1410,1410,1410,1410,5
20230601,124500,78931707,1410,1410,1410,1410,4
20230601,124400,78926067,1410,1409,1410,1409,1248
20230601,124300,77166390,1410,1409,1410,1409,2213
20230601,124200,74046065,1409,1409,1409,1409,5
20230601,124100,74039020,1409,1409,1409,1409,3
20230601,124000,74034793,1409,1409,1409,1409,5
20230601,123900,74027748,1409,1409,1409,1409,3
20230601,123800,74023521,1409,1406,1409,1406,1073
20230601,123700,72511782,1406,1406,1406,1406,32
20230601,123600,72466790,1406,1406,1406,1406,3
20230601,123500,72462572,1406,1406,1406,1406,4
20230601,123400,72456948,1406,1406,1406,1406,2
20230601,123300,72454136,1406,1406,1406,1406,4
20230601,123200,72448512,1406,1406,1406,1406,5
20230601,123100,72441482,1406,1406,1406,1406,263
20230601,123000,72071704,1406,1406,1406,1406,5
20230601,122900,72064674,1406,1406,1406,1406,1999
20230601,122800,69254080,1406,1406,1406,1406,5
20230601,122700,69247050,1406,1405,1406,1405,1915
20230601,122600,66554564,1405,1405,1405,1403,7
20230601,122500,66544735,1405,1404,1405,1402,1355
20230601,122400,64641069,1404,1402,1404,1402,102
20230601,122300,64497865,1402,1403,1403,1402,5
20230601,122200,64490854,1403,1402,1403,1402,17
20230601,122100,64467009,1402,1402,1402,1402,5
20230601,122000,64459999,1402,1402,1402,1402,4
20230601,121900,64454391,1402,1402,1402,1402,3
20230601,121800,64450185,1402,1402,1402,1402,4
20230601,121700,64444577,1402,1402,1402,1402,3
20230601,121600,64440371,1402,1402,1402,1402,3
20230601,121500,64436165,1404,1402,1404,1402,74
20230601,121400,64332275,1402,1402,1402,1402,2
20230601,121300,64329471,1404,1404,1404,1402,2769
20230601,121200,60441801,1404,1402,1404,1402,580
20230601,121100,59627494,1402,1401,1402,1401,33
20230601,121000,59581232,1401,1401,1401,1401,5
20230601,120900,59574227,1401,1401,1401,1401,2
20230601,120800,59571425,1401,1401,1401,1401,3
20230601,120700,59567222,1401,1400,1401,1400,86
20230601,120600,59446739,1400,1400,1400,1400,3
20230601,120500,59442539,1400,1400,1400,1400,3
20230601,120400,59438339,1400,1400,1400,1400,3
20230601,120300,59434139,1400,1400,1400,1400,4
20230601,120200,59428539,1400,1400,1400,1400,4
20230601,120100,59422939,1400,1400,1400,1400,4
20230601,120000,59417339,1400,1400,1400,1399,647
20230601,115900,58511540,1399,1399,1399,1399,3281
20230601,115800,53921421,1397,1397,1397,1397,1
20230601,115700,53920024,1397,1397,1397,1397,0
20230601,115600,53920024,1397,1398,1398,1397,500
20230601,115500,53221514,1398,1398,1398,1398,1
20230601,115400,53220116,1397,1397,1397,1397,1
20230601,115300,53218719,1397,1397,1397,1397,0
20230601,115200,53218719,1397,1397,1397,1397,0
20230601,115100,53218719,1397,1397,1397,1397,1
20230601,115000,53217322,1397,1397,1397,1397,1
20230601,114900,53215925,1397,1397,1397,1397,1
20230601,114800,53214528,1397,1397,1397,1397,1
20230601,114700,53213131,1397,1397,1397,1397,0
20230601,114600,53213131,1397,1397,1397,1397,0
20230601,114500,53213131,1397,1397,1397,1397,2
20230601,114400,53210337,1397,1397,1397,1397,2
20230601,114300,53207543,1397,1397,1397,1397,0
20230601,114200,53207543,1397,1397,1397,1397,1
20230601,114100,53206146,1399,1399,1399,1399,1
20230601,114000,53204747,1399,1397,1399,1397,12
20230601,113900,53187965,1397,1397,1397,1397,3
20230601,113800,53183774,1399,1399,1399,1399,0
20230601,113700,53183774,1399,1399,1399,1399,207
20230601,113600,52894181,1399,1399,1399,1399,6
20230601,113500,52885787,1397,1397,1397,1397,102
20230601,113400,52743293,1397,1397,1397,1397,1
20230601,113300,52741896,1398,1397,1398,1397,4
20230601,113200,52736305,1397,1397,1397,1397,3
20230601,113100,52732114,1397,1397,1397,1397,1
20230601,113000,52730717,1398,1398,1398,1398,0
20230601,112900,52730717,1398,1398,1398,1398,0
20230601,112800,52730717,1398,1398,1398,1398,47
20230601,112700,52665011,1398,1397,1398,1397,5
20230601,112600,52658022,1398,1398,1398,1398,60
20230601,112500,52574142,1398,1398,1398,1398,4
20230601,112400,52568550,1397,1397,1397,1397,2
20230601,112300,52565756,1398,1398,1398,1398,2
20230601,112200,52562960,1397,1397,1397,1397,1
20230601,112100,52561563,1397,1397,1397,1397,3
20230601,112000,52557372,1397,1397,1397,1397,0
20230601,111900,52557372,1397,1397,1397,1397,2
20230601,111800,52554578,1397,1397,1397,1397,0
20230601,111700,52554578,1397,1397,1397,1397,0
20230601,111600,52554578,1397,1397,1397,1397,3
20230601,111500,52550387,1397,1397,1397,1397,0
20230601,111400,52550387,1397,1397,1397,1397,1
20230601,111300,52548990,1397,1397,1398,1397,195
20230601,111200,52276383,1397,1397,1397,1397,2
20230601,111100,52273589,1397,1397,1397,1397,0
20230601,111000,52273589,1397,1397,1397,1397,1
20230601,110900,52272192,1397,1397,1397,1397,4
20230601,110800,52266604,1398,1398,1398,1398,1
20230601,110700,52265206,1397,1397,1397,1397,0
20230601,110600,52265206,1397,1397,1397,1397,4
20230601,110500,52259618,1397,1397,1397,1397,1
20230601,110400,52258221,1397,1397,1397,1397,0
20230601,110300,52258221,1397,1397,1397,1397,2
20230601,110200,52255427,1397,1397,1397,1397,3
20230601,110100,52251236,1395,1395,1395,1395,3
20230601,110000,52247051,1395,1395,1395,1395,151
20230601,105900,52036406,1395,1395,1395,1395,1
20230601,105800,52035011,1397,1397,1397,1397,0
20230601,105700,52035011,1397,1397,1397,1397,10
20230601,105600,52021041,1395,1395,1395,1395,2
20230601,105500,52018251,1395,1395,1395,1395,1
20230601,105400,52016856,1395,1395,1395,1395,0
20230601,105300,52016856,1395,1395,1395,1395,0
20230601,105200,52016856,1395,1395,1395,1395,4
20230601,105100,52011276,1395,1395,1395,1395,1
20230601,105000,52009881,1398,1395,1398,1395,3
20230601,104900,52005693,1395,1395,1395,1395,5
20230601,104800,51998718,1395,1395,1395,1395,2
20230601,104700,51995928,1396,1396,1396,1396,2
20230601,104600,51993136,1396,1396,1396,1396,1
20230601,104500,51991740,1396,1396,1396,1396,0
20230601,104400,51991740,1396,1396,1396,1396,2
20230601,104300,51988948,1395,1395,1395,1395,2
20230601,104200,51986158,1395,1395,1395,1395,1
20230601,104100,51984763,1395,1395,1395,1395,2
20230601,104000,51981973,1395,1395,1395,1395,0
20230601,103900,51981973,1395,1395,1395,1395,0
20230601,103800,51981973,1395,1395,1395,1395,13
20230601,103700,51963838,1395,1395,1395,1395,2
20230601,103600,51961048,1395,1395,1395,1395,0
20230601,103500,51961048,1395,1395,1395,1395,4
20230601,103400,51955468,1395,1395,1395,1395,3
20230601,103300,51951283,1395,1395,1395,1395,59
20230601,103200,51868978,1399,1399,1399,1399,21
20230601,103100,51839599,1395,1395,1395,1395,1
20230601,103000,51838204,1395,1395,1395,1395,1
20230601,102900,51836809,1400,1394,1400,1394,224
20230601,102800,51524304,1395,1395,1395,1395,36
20230601,102700,51474084,1395,1394,1395,1394,11
20230601,102600,51458741,1394,1394,1394,1394,4
20230601,102500,51453165,1394,1394,1394,1394,2
20230601,102400,51450377,1394,1394,1394,1394,1
20230601,102300,51448983,1395,1395,1395,1395,183
20230601,102200,51193698,1394,1395,1395,1394,546
20230601,102100,50432567,1394,1394,1394,1394,4
20230601,102000,50426991,1394,1394,1394,1394,1
20230601,101900,50425597,1394,1395,1395,1394,9
20230601,101800,50413044,1394,1394,1394,1394,1
20230601,101700,50411650,1394,1394,1394,1394,3
20230601,101600,50407468,1395,1395,1395,1395,0
20230601,101500,50407468,1395,1396,1396,1395,1663
20230601,101400,48087549,1396,1396,1396,1396,2
20230601,101300,48084757,1395,1395,1395,1395,2
20230601,101200,48081967,1395,1395,1395,1395,11
20230601,101100,48066622,1395,1395,1395,1395,2
20230601,101000,48063832,1395,1395,1395,1395,1
20230601,100900,48062437,1395,1395,1395,1395,3
20230601,100800,48058252,1395,1395,1395,1395,4
20230601,100700,48052672,1395,1395,1395,1395,4
20230601,100600,48047092,1400,1395,1400,1395,69
20230601,100500,47950497,1395,1395,1395,1395,2
20230601,100400,47947707,1395,1395,1395,1395,38
20230601,100300,47894697,1395,1400,1400,1395,412
20230601,100200,47317917,1395,1395,1395,1395,2
20230601,100100,47315127,1395,1395,1395,1395,2
20230601,100000,47312337,1395,1395,1395,1395,2
20230601,095900,47309547,1395,1395,1395,1395,2
20230601,095800,47306757,1395,1400,1400,1395,449
20230601,095700,46678472,1395,1395,1395,1395,4
20230601,095600,46672892,1395,1395,1395,1395,1
20230601,095500,46671497,1395,1395,1395,1395,305
20230601,095400,46246022,1395,1396,1400,1395,111
20230601,095300,46090996,1396,1397,1397,1396,6
20230601,095200,46082615,1396,1396,1396,1396,3
20230601,095100,46078427,1396,1396,1396,1396,6
20230601,095000,46070051,1396,1396,1396,1396,2
20230601,094900,46067259,1396,1396,1396,1396,2
20230601,094800,46064467,1396,1396,1396,1396,3
20230601,094700,46060279,1396,1396,1396,1396,5
20230601,094600,46053299,1396,1396,1396,1396,37
20230601,094500,46001647,1395,1396,1396,1395,53
20230601,094400,45927662,1397,1398,1398,1397,385
20230601,094300,45389718,1400,1400,1400,1400,4
20230601,094200,45384118,1398,1398,1398,1398,3
20230601,094100,45379924,1398,1398,1398,1398,3
20230601,094000,45375730,1398,1398,1406,1398,16
20230601,093900,45353333,1398,1398,1398,1398,5
20230601,093800,45346343,1396,1396,1396,1396,0
20230601,093700,45346343,1396,1403,1406,1396,23
20230601,093600,45314050,1400,1396,1400,1396,10
20230601,093500,45300062,1396,1400,1400,1396,5
20230601,093400,45293070,1403,1395,1403,1395,7085
20230601,093300,35352835,1395,1395,1395,1395,5
20230601,093200,35345860,1395,1395,1403,1395,1243
20230601,093100,33611712,1403,1395,1403,1395,360
20230601,093000,33106691,1395,1403,1403,1395,7
20230601,092900,33096878,1403,1394,1403,1394,2495
20230601,092800,29596535,1394,1397,1397,1394,346
20230601,092700,29114181,1403,1399,1403,1399,8075
20230601,092600,17785020,1394,1394,1394,1394,2
20230601,092500,17782232,1394,1394,1394,1394,3
20230601,092400,17778050,1394,1394,1394,1394,6
20230601,092300,17769686,1394,1395,1395,1394,6
20230601,092200,17761320,1395,1395,1395,1395,4
20230601,092100,17755740,1395,1395,1395,1395,2
20230601,092000,17752950,1403,1400,1403,1400,16
20230601,091900,17730523,1400,1394,1400,1394,1749
20230601,091800,15283977,1394,1394,1394,1394,5
20230601,091700,15277007,1394,1394,1394,1394,3
20230601,091600,15272825,1394,1394,1394,1394,7
20230601,091500,15263067,1394,1394,1394,1394,6
20230601,091400,15254703,1394,1394,1400,1394,17
20230601,091300,15230950,1394,1394,1394,1394,7
20230601,091200,15221192,1394,1394,1394,1394,5
20230601,091100,15214222,1394,1394,1394,1394,16
20230601,091000,15191918,1394,1394,1395,1394,16
20230601,090900,15169610,1395,1395,1395,1395,5
20230601,090800,15162635,1394,1394,1398,1394,643
20230601,090700,14266286,1394,1394,1394,1394,9
20230601,090600,14253740,1394,1393,1394,1393,11
20230601,090500,14238412,1393,1392,1399,1392,13
20230601,090400,14220303,1392,1392,1393,1392,308
20230601,090300,13791276,1393,1392,1393,1392,2007
20230601,090200,10995532,1392,1393,1395,1392,790
20230601,090100,9894856,1393,1392,1393,1392,30
20230601,090000,9853073,1392,1403,1403,1392,6984