KissMeData/012280/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201900,158700705,1049,1049,1049,1049,694
20230601,201800,158700705,1049,1049,1049,1049,0
20230601,201700,158700705,1049,1049,1049,1049,0
20230601,201600,158700705,1049,1049,1049,1049,0
20230601,201500,158700705,1049,1049,1049,1049,0
20230601,201400,158700705,1049,1049,1049,1049,0
20230601,201300,158700705,1049,1049,1049,1049,0
20230601,201200,158700705,1049,1049,1049,1049,0
20230601,201100,158700705,1049,1049,1049,1049,0
20230601,201000,158700705,1049,1049,1049,1049,0
20230601,200900,158700705,1049,1049,1049,1049,0
20230601,200800,158700705,1049,1049,1049,1049,0
20230601,200700,158700705,1049,1049,1049,1049,0
20230601,200600,158700705,1049,1049,1049,1049,0
20230601,200500,158700705,1049,1049,1049,1049,0
20230601,200400,158700705,1049,1049,1049,1049,0
20230601,200300,158700705,1049,1049,1049,1049,0
20230601,200200,158700705,1049,1049,1049,1049,0
20230601,200100,158700705,1049,1049,1049,1049,0
20230601,200000,158700705,1049,1049,1049,1049,0
20230601,195900,158700705,1049,1049,1049,1049,0
20230601,195800,158700705,1049,1049,1049,1049,0
20230601,195700,158700705,1049,1049,1049,1049,0
20230601,195600,158700705,1049,1049,1049,1049,0
20230601,195500,158700705,1049,1049,1049,1049,0
20230601,195400,158700705,1049,1049,1049,1049,0
20230601,195300,158700705,1049,1049,1049,1049,0
20230601,195200,158700705,1049,1049,1049,1049,0
20230601,195100,158700705,1049,1049,1049,1049,0
20230601,195000,158700705,1049,1049,1049,1049,0
20230601,194900,158700705,1049,1049,1049,1049,694
20230601,194800,158700705,1049,1049,1049,1049,0
20230601,194700,158700705,1049,1049,1049,1049,0
20230601,194600,158700705,1049,1049,1049,1049,0
20230601,194500,158700705,1049,1049,1049,1049,0
20230601,194400,158700705,1049,1049,1049,1049,0
20230601,194300,158700705,1049,1049,1049,1049,0
20230601,194200,158700705,1049,1049,1049,1049,0
20230601,194100,158700705,1049,1049,1049,1049,0
20230601,194000,158700705,1049,1049,1049,1049,0
20230601,193900,158700705,1049,1049,1049,1049,0
20230601,193800,158700705,1049,1049,1049,1049,0
20230601,193700,158700705,1049,1049,1049,1049,0
20230601,193600,158700705,1049,1049,1049,1049,0
20230601,193500,158700705,1049,1049,1049,1049,0
20230601,193400,158700705,1049,1049,1049,1049,0
20230601,193300,158700705,1049,1049,1049,1049,0
20230601,193200,158700705,1049,1049,1049,1049,0
20230601,193100,158700705,1049,1049,1049,1049,0
20230601,193000,158700705,1049,1049,1049,1049,0
20230601,192900,158700705,1049,1049,1049,1049,0
20230601,192800,158700705,1049,1049,1049,1049,0
20230601,192700,158700705,1049,1049,1049,1049,0
20230601,192600,158700705,1049,1049,1049,1049,0
20230601,192500,158700705,1049,1049,1049,1049,0
20230601,192400,158700705,1049,1049,1049,1049,0
20230601,192300,158700705,1049,1049,1049,1049,0
20230601,192200,158700705,1049,1049,1049,1049,0
20230601,192100,158700705,1049,1049,1049,1049,0
20230601,192000,158700705,1049,1049,1049,1049,0
20230601,191900,158700705,1049,1049,1049,1049,694
20230601,191800,158700705,1049,1049,1049,1049,0
20230601,191700,158700705,1049,1049,1049,1049,0
20230601,191600,158700705,1049,1049,1049,1049,0
20230601,191500,158700705,1049,1049,1049,1049,0
20230601,191400,158700705,1049,1049,1049,1049,0
20230601,191300,158700705,1049,1049,1049,1049,0
20230601,191200,158700705,1049,1049,1049,1049,0
20230601,191100,158700705,1049,1049,1049,1049,0
20230601,191000,158700705,1049,1049,1049,1049,0
20230601,190900,158700705,1049,1049,1049,1049,0
20230601,190800,158700705,1049,1049,1049,1049,0
20230601,190700,158700705,1049,1049,1049,1049,0
20230601,190600,158700705,1049,1049,1049,1049,0
20230601,190500,158700705,1049,1049,1049,1049,0
20230601,190400,158700705,1049,1049,1049,1049,0
20230601,190300,158700705,1049,1049,1049,1049,0
20230601,190200,158700705,1049,1049,1049,1049,0
20230601,190100,158700705,1049,1049,1049,1049,0
20230601,190000,158700705,1049,1049,1049,1049,0
20230601,185900,158700705,1049,1049,1049,1049,0
20230601,185800,158700705,1049,1049,1049,1049,0
20230601,185700,158700705,1049,1049,1049,1049,0
20230601,185600,158700705,1049,1049,1049,1049,0
20230601,185500,158700705,1049,1049,1049,1049,0
20230601,185400,158700705,1049,1049,1049,1049,0
20230601,185300,158700705,1049,1049,1049,1049,0
20230601,185200,158700705,1049,1049,1049,1049,0
20230601,185100,158700705,1049,1049,1049,1049,0
20230601,185000,158700705,1049,1049,1049,1049,0
20230601,184900,158700705,1049,1049,1049,1049,694
20230601,184800,158700705,1049,1049,1049,1049,0
20230601,184700,158700705,1049,1049,1049,1049,0
20230601,184600,158700705,1049,1049,1049,1049,0
20230601,184500,158700705,1049,1049,1049,1049,0
20230601,184400,158700705,1049,1049,1049,1049,0
20230601,184300,158700705,1049,1049,1049,1049,0
20230601,184200,158700705,1049,1049,1049,1049,0
20230601,184100,158700705,1049,1049,1049,1049,0
20230601,184000,158700705,1049,1049,1049,1049,0
20230601,183900,158700705,1049,1049,1049,1049,0
20230601,183800,158700705,1049,1049,1049,1049,0
20230601,183700,158700705,1049,1049,1049,1049,0
20230601,183600,158700705,1049,1049,1049,1049,0
20230601,183500,158700705,1049,1049,1049,1049,0
20230601,183400,158700705,1049,1049,1049,1049,0
20230601,183300,158700705,1049,1049,1049,1049,0
20230601,183200,158700705,1049,1049,1049,1049,0
20230601,183100,158700705,1049,1049,1049,1049,0
20230601,183000,158700705,1049,1049,1049,1049,0
20230601,182900,158700705,1049,1049,1049,1049,0
20230601,182800,158700705,1049,1049,1049,1049,0
20230601,182700,158700705,1049,1049,1049,1049,0
20230601,182600,158700705,1049,1049,1049,1049,0
20230601,182500,158700705,1049,1049,1049,1049,0
20230601,182400,158700705,1049,1049,1049,1049,0
20230601,182300,158700705,1049,1049,1049,1049,0
20230601,182200,158700705,1049,1049,1049,1049,0
20230601,182100,158700705,1049,1049,1049,1049,0
20230601,182000,158700705,1049,1049,1049,1049,0
20230601,181900,158700705,1049,1049,1049,1049,694
20230601,181800,158700705,1049,1049,1049,1049,0
20230601,181700,158700705,1049,1049,1049,1049,0
20230601,181600,158700705,1049,1049,1049,1049,0
20230601,181500,158700705,1049,1049,1049,1049,0
20230601,181400,158700705,1049,1049,1049,1049,0
20230601,181300,158700705,1049,1049,1049,1049,0
20230601,181200,158700705,1049,1049,1049,1049,0
20230601,181100,158700705,1049,1049,1049,1049,0
20230601,181000,158700705,1049,1049,1049,1049,0
20230601,180900,158700705,1049,1049,1049,1049,0
20230601,180800,158700705,1049,1049,1049,1049,0
20230601,180700,158700705,1049,1049,1049,1049,0
20230601,180600,158700705,1049,1049,1049,1049,0
20230601,180500,158700705,1049,1049,1049,1049,0
20230601,180400,158700705,1049,1049,1049,1049,0
20230601,180300,158700705,1049,1049,1049,1049,0
20230601,180200,158700705,1049,1049,1049,1049,0
20230601,180100,158700705,1049,1049,1049,1049,0
20230601,180000,158700705,1049,1049,1049,1049,0
20230601,175900,158700705,1049,1049,1049,1049,0
20230601,175800,158700705,1049,1049,1049,1049,0
20230601,175700,158700705,1049,1049,1049,1049,0
20230601,175600,158700705,1049,1049,1049,1049,0
20230601,175500,158700705,1049,1049,1049,1049,0
20230601,175400,158700705,1049,1049,1049,1049,0
20230601,175300,158700705,1049,1049,1049,1049,0
20230601,175200,158700705,1049,1049,1049,1049,0
20230601,175100,158700705,1049,1049,1049,1049,0
20230601,175000,158700705,1049,1049,1049,1049,0
20230601,174900,158700705,1049,1049,1049,1049,694
20230601,174800,158700705,1049,1049,1049,1049,0
20230601,174700,158700705,1049,1049,1049,1049,0
20230601,174600,158700705,1049,1049,1049,1049,0
20230601,174500,158700705,1049,1049,1049,1049,0
20230601,174400,158700705,1049,1049,1049,1049,0
20230601,174300,158700705,1049,1049,1049,1049,0
20230601,174200,158700705,1049,1049,1049,1049,0
20230601,174100,158700705,1049,1049,1049,1049,0
20230601,174000,158700705,1049,1049,1049,1049,0
20230601,173900,158700705,1049,1049,1049,1049,0
20230601,173800,158700705,1049,1049,1049,1049,0
20230601,173700,158700705,1049,1049,1049,1049,0
20230601,173600,158700705,1049,1049,1049,1049,0
20230601,173500,158700705,1049,1049,1049,1049,0
20230601,173400,158700705,1049,1049,1049,1049,0
20230601,173300,158700705,1049,1049,1049,1049,0
20230601,173200,158700705,1049,1049,1049,1049,0
20230601,173100,158700705,1049,1049,1049,1049,0
20230601,173000,158700705,1049,1049,1049,1049,0
20230601,172900,158700705,1049,1049,1049,1049,0
20230601,172800,158700705,1049,1049,1049,1049,0
20230601,172700,158700705,1049,1049,1049,1049,0
20230601,172600,158700705,1049,1049,1049,1049,0
20230601,172500,158700705,1049,1049,1049,1049,0
20230601,172400,158700705,1049,1049,1049,1049,0
20230601,172300,158700705,1049,1049,1049,1049,0
20230601,172200,158700705,1049,1049,1049,1049,0
20230601,172100,158700705,1049,1049,1049,1049,0
20230601,172000,158700705,1049,1049,1049,1049,0
20230601,171900,158700705,1049,1049,1049,1049,694
20230601,171800,158700705,1049,1049,1049,1049,0
20230601,171700,158700705,1049,1049,1049,1049,0
20230601,171600,158700705,1049,1049,1049,1049,0
20230601,171500,158700705,1049,1049,1049,1049,0
20230601,171400,158700705,1049,1049,1049,1049,0
20230601,171300,158700705,1049,1049,1049,1049,0
20230601,171200,158700705,1049,1049,1049,1049,0
20230601,171100,158700705,1049,1049,1049,1049,0
20230601,171000,158700705,1049,1049,1049,1049,0
20230601,170900,158700705,1049,1049,1049,1049,0
20230601,170800,158700705,1049,1049,1049,1049,0
20230601,170700,158700705,1049,1049,1049,1049,0
20230601,170600,158700705,1049,1049,1049,1049,0
20230601,170500,158700705,1049,1049,1049,1049,0
20230601,170400,158700705,1049,1049,1049,1049,0
20230601,170300,158700705,1049,1049,1049,1049,0
20230601,170200,158700705,1049,1049,1049,1049,0
20230601,170100,158700705,1049,1049,1049,1049,0
20230601,170000,158700705,1049,1049,1049,1049,0
20230601,165900,158700705,1049,1049,1049,1049,0
20230601,165800,158700705,1049,1049,1049,1049,0
20230601,165700,158700705,1049,1049,1049,1049,0
20230601,165600,158700705,1049,1049,1049,1049,0
20230601,165500,158700705,1049,1049,1049,1049,0
20230601,165400,158700705,1049,1049,1049,1049,0
20230601,165300,158700705,1049,1049,1049,1049,0
20230601,165200,158700705,1049,1049,1049,1049,0
20230601,165100,158700705,1049,1049,1049,1049,0
20230601,165000,158700705,1049,1049,1049,1049,0
20230601,164900,158700705,1049,1049,1049,1049,694
20230601,164800,158700705,1049,1049,1049,1049,0
20230601,164700,158700705,1049,1049,1049,1049,0
20230601,164600,158700705,1049,1049,1049,1049,0
20230601,164500,158700705,1049,1049,1049,1049,0
20230601,164400,158700705,1049,1049,1049,1049,0
20230601,164300,158700705,1049,1049,1049,1049,0
20230601,164200,158700705,1049,1049,1049,1049,0
20230601,164100,158700705,1049,1049,1049,1049,0
20230601,164000,158700705,1049,1049,1049,1049,0
20230601,163900,158700705,1049,1049,1049,1049,0
20230601,163800,158700705,1049,1049,1049,1049,0
20230601,163700,158700705,1049,1049,1049,1049,0
20230601,163600,158700705,1049,1049,1049,1049,0
20230601,163500,158700705,1049,1049,1049,1049,0
20230601,163400,158700705,1049,1049,1049,1049,0
20230601,163300,158700705,1049,1049,1049,1049,0
20230601,163200,158700705,1049,1049,1049,1049,0
20230601,163100,158700705,1049,1049,1049,1049,0
20230601,163000,158700705,1049,1049,1049,1049,0
20230601,162900,158700705,1049,1049,1049,1049,0
20230601,162800,158700705,1049,1049,1049,1049,0
20230601,162700,158700705,1049,1049,1049,1049,0
20230601,162600,158700705,1049,1049,1049,1049,0
20230601,162500,158700705,1049,1049,1049,1049,0
20230601,162400,158700705,1049,1049,1049,1049,0
20230601,162300,158700705,1049,1049,1049,1049,0
20230601,162200,158700705,1049,1049,1049,1049,0
20230601,162100,158700705,1049,1049,1049,1049,0
20230601,162000,158700705,1049,1049,1049,1049,0
20230601,161900,158700705,1049,1049,1049,1049,694
20230601,161800,158700705,1049,1049,1049,1049,0
20230601,161700,158700705,1049,1049,1049,1049,0
20230601,161600,158700705,1049,1049,1049,1049,0
20230601,161500,158700705,1049,1049,1049,1049,0
20230601,161400,158700705,1049,1049,1049,1049,0
20230601,161300,158700705,1049,1049,1049,1049,0
20230601,161200,158700705,1049,1049,1049,1049,0
20230601,161100,158700705,1049,1049,1049,1049,0
20230601,161000,158700705,1049,1049,1049,1049,0
20230601,160900,158700705,1049,1049,1049,1049,0
20230601,160800,158700705,1049,1049,1049,1049,0
20230601,160700,158700705,1049,1049,1049,1049,0
20230601,160600,158700705,1049,1049,1049,1049,0
20230601,160500,158700705,1049,1049,1049,1049,0
20230601,160400,158700705,1049,1049,1049,1049,0
20230601,160300,158700705,1049,1049,1049,1049,0
20230601,160200,158700705,1049,1049,1049,1049,0
20230601,160100,158700705,1049,1049,1049,1049,0
20230601,160000,158700705,1049,1049,1049,1049,0
20230601,155900,158700705,1049,1049,1049,1049,0
20230601,155800,158700705,1049,1049,1049,1049,0
20230601,155700,158700705,1049,1049,1049,1049,0
20230601,155600,158700705,1049,1049,1049,1049,0
20230601,155500,158700705,1049,1049,1049,1049,0
20230601,155400,158700705,1049,1049,1049,1049,0
20230601,155300,158700705,1049,1049,1049,1049,0
20230601,155200,158700705,1049,1049,1049,1049,0
20230601,155100,158700705,1049,1049,1049,1049,0
20230601,155000,158700705,1049,1049,1049,1049,0
20230601,154900,158700705,1049,1049,1049,1049,694
20230601,154800,158700705,1049,1049,1049,1049,0
20230601,154700,158700705,1049,1049,1049,1049,0
20230601,154600,158700705,1049,1049,1049,1049,0
20230601,154500,158700705,1049,1049,1049,1049,0
20230601,154400,158700705,1049,1049,1049,1049,0
20230601,154300,158700705,1049,1049,1049,1049,0
20230601,154200,158700705,1049,1049,1049,1049,0
20230601,154100,158700705,1049,1049,1049,1049,0
20230601,154000,158700705,1049,1049,1049,1049,0
20230601,153900,158700705,1049,1049,1049,1049,0
20230601,153800,158700705,1049,1049,1049,1049,0
20230601,153700,158700705,1049,1049,1049,1049,0
20230601,153600,158700705,1049,1049,1049,1049,0
20230601,153500,158700705,1049,1049,1049,1049,0
20230601,153400,158700705,1049,1049,1049,1049,0
20230601,153300,158700705,1049,1049,1049,1049,0
20230601,153200,158700705,1049,1049,1049,1049,0
20230601,153100,158700705,1049,1049,1049,1049,0
20230601,153000,158700705,1049,1049,1049,1049,694
20230601,152900,157972699,1046,1046,1046,1046,0
20230601,152800,157972699,1046,1046,1046,1046,0
20230601,152700,157972699,1046,1046,1046,1046,0
20230601,152600,157972699,1046,1046,1046,1046,0
20230601,152500,157972699,1046,1046,1046,1046,0
20230601,152400,157972699,1046,1046,1046,1046,0
20230601,152300,157972699,1046,1046,1046,1046,0
20230601,152200,157972699,1046,1046,1046,1046,0
20230601,152100,157972699,1046,1046,1046,1046,0
20230601,152000,157972699,1046,1046,1046,1046,0
20230601,151900,157972699,1046,1046,1046,1046,0
20230601,151800,157972699,1046,1046,1046,1046,1
20230601,151700,157971653,1047,1048,1048,1047,2
20230601,151600,157969558,1041,1041,1041,1041,0
20230601,151500,157969558,1041,1042,1042,1041,664
20230601,151400,157277671,1049,1049,1049,1049,0
20230601,151300,157277671,1049,1042,1049,1042,11
20230601,151200,157266139,1042,1042,1042,1042,0
20230601,151100,157266139,1042,1042,1042,1042,60
20230601,151000,157203619,1041,1044,1044,1039,1774
20230601,150900,155357686,1044,1044,1044,1044,0
20230601,150800,155357686,1044,1044,1044,1044,422
20230601,150700,154917118,1044,1044,1044,1044,87
20230601,150600,154826290,1044,1044,1044,1044,990
20230601,150500,153792730,1044,1045,1045,1043,4
20230601,150400,153788553,1044,1044,1044,1044,0
20230601,150300,153788553,1044,1045,1045,1044,50
20230601,150200,153736351,1042,1042,1042,1042,0
20230601,150100,153736351,1042,1042,1042,1042,0
20230601,150000,153736351,1042,1049,1049,1042,3
20230601,145900,153733218,1042,1042,1042,1042,1
20230601,145800,153732176,1042,1042,1042,1042,1
20230601,145700,153731134,1042,1042,1042,1042,1
20230601,145600,153730092,1043,1043,1043,1043,1
20230601,145500,153729049,1044,1044,1044,1044,1
20230601,145400,153728005,1042,1042,1042,1042,0
20230601,145300,153728005,1042,1042,1042,1042,3
20230601,145200,153724879,1041,1045,1045,1041,483
20230601,145100,153221467,1043,1043,1043,1043,2
20230601,145000,153219381,1042,1042,1042,1042,0
20230601,144900,153219381,1042,1042,1042,1042,1
20230601,144800,153218339,1042,1045,1045,1040,7006
20230601,144700,145915335,1045,1045,1045,1045,20
20230601,144600,145894435,1045,1045,1045,1045,2
20230601,144500,145892345,1045,1046,1046,1045,497
20230601,144400,145372979,1051,1047,1051,1047,14
20230601,144300,145358281,1048,1049,1049,1048,2
20230601,144200,145356184,1049,1049,1049,1049,0
20230601,144100,145356184,1049,1050,1050,1049,2
20230601,144000,145354085,1051,1051,1051,1051,1
20230601,143900,145353034,1044,1044,1044,1044,2
20230601,143800,145350946,1044,1044,1044,1044,88
20230601,143700,145259074,1044,1044,1045,1044,21
20230601,143600,145237146,1044,1044,1044,1043,12
20230601,143500,145224620,1044,1046,1047,1043,1793
20230601,143400,143351802,1052,1047,1052,1045,1251
20230601,143300,142039009,1046,1046,1046,1046,1
20230601,143200,142037963,1047,1047,1047,1047,2
20230601,143100,142035869,1046,1045,1047,1045,91
20230601,143000,141940595,1045,1045,1045,1045,0
20230601,142900,141940595,1045,1045,1045,1045,2
20230601,142800,141938505,1045,1045,1045,1045,0
20230601,142700,141938505,1045,1045,1045,1045,3
20230601,142600,141935370,1045,1045,1045,1045,0
20230601,142500,141935370,1045,1045,1045,1045,1
20230601,142400,141934325,1045,1047,1047,1045,11
20230601,142300,141922810,1048,1048,1049,1048,174
20230601,142200,141740457,1048,1049,1049,1048,1200
20230601,142100,140482558,1049,1049,1049,1049,1
20230601,142000,140481509,1049,1049,1049,1049,131
20230601,141900,140344090,1049,1049,1049,1049,2
20230601,141800,140341992,1049,1049,1049,1049,28
20230601,141700,140312620,1049,1050,1050,1049,3
20230601,141600,140309472,1051,1051,1051,1051,1
20230601,141500,140308421,1049,1049,1049,1049,1
20230601,141400,140307372,1049,1049,1049,1049,1
20230601,141300,140306323,1049,1049,1049,1049,1
20230601,141200,140305274,1049,1049,1049,1049,1
20230601,141100,140304225,1049,1049,1049,1049,1
20230601,141000,140303176,1049,1049,1049,1049,2
20230601,140900,140301078,1049,1049,1049,1049,1
20230601,140800,140300029,1049,1049,1049,1049,0
20230601,140700,140300029,1049,1049,1049,1049,2
20230601,140600,140297931,1049,1049,1049,1049,0
20230601,140500,140297931,1049,1049,1049,1049,2
20230601,140400,140295833,1048,1048,1048,1048,0
20230601,140300,140295833,1048,1048,1048,1048,1
20230601,140200,140294785,1048,1048,1048,1048,1
20230601,140100,140293737,1048,1048,1048,1048,1
20230601,140000,140292689,1048,1048,1048,1048,2
20230601,135900,140290593,1048,1048,1048,1048,1
20230601,135800,140289545,1048,1048,1048,1048,1
20230601,135700,140288497,1048,1048,1048,1048,1
20230601,135600,140287449,1048,1048,1048,1048,0
20230601,135500,140287449,1048,1048,1053,1048,297
20230601,135400,139974718,1048,1048,1048,1048,0
20230601,135300,139974718,1048,1049,1049,1048,3
20230601,135200,139971573,1048,1048,1048,1048,0
20230601,135100,139971573,1048,1048,1048,1048,1
20230601,135000,139970525,1048,1048,1048,1048,1
20230601,134900,139969477,1049,1050,1050,1049,528
20230601,134800,139415577,1050,1050,1050,1050,1
20230601,134700,139414527,1050,1050,1050,1050,1
20230601,134600,139413477,1050,1050,1050,1050,68
20230601,134500,139342077,1050,1050,1050,1050,1302
20230601,134400,137974977,1050,1050,1050,1050,0
20230601,134300,137974977,1050,1051,1051,1050,302
20230601,134200,137657577,1051,1051,1051,1051,147
20230601,134100,137503080,1051,1051,1051,1051,82
20230601,134000,137416898,1051,1051,1051,1051,50
20230601,133900,137364348,1051,1051,1051,1051,1
20230601,133800,137363297,1051,1051,1051,1051,1
20230601,133700,137362246,1051,1051,1051,1051,1
20230601,133600,137361195,1051,1051,1051,1051,2
20230601,133500,137359093,1051,1051,1051,1051,1
20230601,133400,137358042,1051,1051,1051,1051,0
20230601,133300,137358042,1051,1053,1053,1050,3300
20230601,133200,133886773,1053,1053,1053,1053,0
20230601,133100,133886773,1053,1053,1053,1053,2
20230601,133000,133884667,1054,1054,1054,1054,66
20230601,132900,133815103,1050,1050,1050,1050,7
20230601,132800,133807753,1050,1050,1050,1050,0
20230601,132700,133807753,1050,1050,1050,1050,1
20230601,132600,133806703,1050,1054,1054,1050,3
20230601,132500,133803549,1051,1051,1051,1051,1
20230601,132400,133802498,1050,1050,1050,1050,1
20230601,132300,133801448,1050,1050,1050,1050,1
20230601,132200,133800398,1050,1050,1050,1050,0
20230601,132100,133800398,1050,1050,1050,1050,2
20230601,132000,133798298,1050,1050,1050,1050,0
20230601,131900,133798298,1050,1050,1050,1050,2
20230601,131800,133796198,1050,1050,1050,1050,0
20230601,131700,133796198,1050,1050,1050,1050,1
20230601,131600,133795148,1050,1050,1050,1050,0
20230601,131500,133795148,1050,1050,1050,1050,1
20230601,131400,133794098,1050,1050,1050,1050,0
20230601,131300,133794098,1050,1050,1050,1050,1
20230601,131200,133793048,1053,1053,1053,1053,837
20230601,131100,132911687,1053,1053,1053,1053,98
20230601,131000,132808493,1053,1054,1054,1053,2657
20230601,130900,130008047,1054,1054,1054,1054,1
20230601,130800,130006993,1054,1054,1054,1054,283
20230601,130700,129708711,1054,1054,1054,1054,1
20230601,130600,129707657,1055,1055,1055,1055,0
20230601,130500,129707657,1055,1054,1055,1054,33
20230601,130400,129672843,1055,1055,1055,1055,33
20230601,130300,129638028,1055,1055,1055,1054,251
20230601,130200,129373224,1054,1052,1054,1052,2477
20230601,130100,126765504,1052,1046,1052,1046,3442
20230601,130000,123151641,1049,1049,1049,1049,1251
20230601,125900,121839342,1045,1044,1045,1044,829
20230601,125800,120973038,1045,1045,1045,1045,0
20230601,125700,120973038,1045,1043,1045,1043,315
20230601,125600,120643865,1045,1045,1045,1045,738
20230601,125500,119872655,1043,1042,1043,1042,54
20230601,125400,119816334,1043,1043,1043,1043,305
20230601,125300,119498219,1042,1042,1042,1042,1
20230601,125200,119497177,1042,1045,1045,1042,2087
20230601,125100,117320006,1045,1045,1045,1045,1
20230601,125000,117318961,1045,1045,1045,1045,2
20230601,124900,117316871,1045,1045,1045,1045,1
20230601,124800,117315826,1045,1045,1045,1045,189
20230601,124700,117118321,1045,1045,1045,1045,199
20230601,124600,116910366,1045,1045,1045,1045,0
20230601,124500,116910366,1045,1045,1045,1045,1
20230601,124400,116909321,1045,1045,1045,1045,50
20230601,124300,116857071,1045,1045,1045,1045,1
20230601,124200,116856026,1045,1045,1045,1045,0
20230601,124100,116856026,1045,1045,1045,1045,1
20230601,124000,116854981,1045,1045,1045,1045,350
20230601,123900,116489231,1045,1045,1045,1045,1
20230601,123800,116488186,1045,1045,1045,1045,0
20230601,123700,116488186,1045,1046,1046,1045,493
20230601,123600,115972883,1050,1050,1050,1050,719
20230601,123500,115217933,1049,1046,1049,1046,2
20230601,123400,115215838,1050,1050,1050,1050,0
20230601,123300,115215838,1050,1046,1050,1046,5
20230601,123200,115210598,1046,1046,1046,1046,2
20230601,123100,115208506,1046,1046,1046,1046,1
20230601,123000,115207460,1046,1046,1046,1046,0
20230601,122900,115207460,1046,1045,1046,1045,207
20230601,122800,114990939,1046,1046,1046,1046,792
20230601,122700,114162507,1046,1046,1046,1046,1
20230601,122600,114161461,1046,1046,1046,1046,0
20230601,122500,114161461,1046,1046,1046,1046,1
20230601,122400,114160415,1052,1052,1052,1052,1
20230601,122300,114159363,1052,1046,1052,1046,2
20230601,122200,114157265,1046,1046,1046,1046,480
20230601,122100,113655185,1046,1046,1046,1046,203
20230601,122000,113442847,1046,1046,1046,1046,0
20230601,121900,113442847,1046,1046,1046,1046,1
20230601,121800,113441801,1045,1045,1045,1045,0
20230601,121700,113441801,1045,1045,1045,1045,1
20230601,121600,113440756,1044,1044,1044,1044,0
20230601,121500,113440756,1044,1045,1045,1044,1111
20230601,121400,112280071,1047,1047,1047,1047,0
20230601,121300,112280071,1047,1047,1047,1047,1
20230601,121200,112279024,1045,1045,1045,1045,0
20230601,121100,112279024,1045,1045,1045,1045,1
20230601,121000,112277979,1045,1047,1047,1045,338
20230601,120900,111924427,1047,1047,1047,1047,1
20230601,120800,111923380,1048,1048,1048,1048,0
20230601,120700,111923380,1048,1048,1048,1048,1
20230601,120600,111922332,1047,1047,1047,1047,0
20230601,120500,111922332,1047,1047,1047,1047,1
20230601,120400,111921285,1054,1054,1054,1054,51
20230601,120300,111867531,1047,1047,1047,1047,1
20230601,120200,111866484,1046,1047,1047,1046,297
20230601,120100,111555561,1047,1047,1047,1047,1
20230601,120000,111554514,1047,1047,1047,1047,0
20230601,115900,111554514,1047,1047,1047,1047,32
20230601,115800,111521010,1047,1047,1047,1047,1
20230601,115700,111519963,1047,1047,1047,1047,1
20230601,115600,111518916,1052,1052,1052,1052,68
20230601,115500,111447380,1047,1047,1047,1047,1
20230601,115400,111446333,1047,1047,1047,1047,0
20230601,115300,111446333,1047,1047,1047,1047,28
20230601,115200,111417017,1047,1047,1047,1047,0
20230601,115100,111417017,1047,1047,1047,1047,1
20230601,115000,111415970,1047,1050,1050,1047,343
20230601,114900,111055868,1050,1050,1050,1050,2257
20230601,114800,108686018,1051,1051,1051,1051,0
20230601,114700,108686018,1051,1051,1051,1051,228
20230601,114600,108446390,1052,1052,1052,1052,1806
20230601,114500,106546478,1052,1052,1052,1052,1
20230601,114400,106545426,1052,1052,1052,1052,0
20230601,114300,106545426,1052,1052,1052,1052,1
20230601,114200,106544374,1052,1052,1052,1052,0
20230601,114100,106544374,1052,1052,1052,1052,1
20230601,114000,106543322,1053,1053,1053,1053,0
20230601,113900,106543322,1053,1051,1053,1051,253
20230601,113800,106276915,1051,1051,1051,1051,0
20230601,113700,106276915,1051,1051,1051,1051,1
20230601,113600,106275864,1053,1053,1053,1053,0
20230601,113500,106275864,1053,1050,1053,1050,31
20230601,113400,106243241,1050,1050,1050,1050,0
20230601,113300,106243241,1050,1050,1050,1050,1
20230601,113200,106242191,1050,1050,1050,1050,0
20230601,113100,106242191,1050,1050,1050,1050,1
20230601,113000,106241141,1051,1050,1051,1050,752
20230601,112900,105451305,1046,1046,1046,1046,2
20230601,112800,105449213,1050,1044,1050,1044,1954
20230601,112700,103397801,1049,1044,1049,1044,354
20230601,112600,103026460,1042,1042,1042,1042,0
20230601,112500,103026460,1042,1042,1042,1042,1
20230601,112400,103025418,1047,1042,1047,1042,18064
20230601,112300,84166045,1042,1040,1042,1040,89
20230601,112200,84073483,1040,1040,1040,1040,0
20230601,112100,84073483,1040,1039,1040,1039,9
20230601,112000,84064124,1040,1040,1040,1040,1
20230601,111900,84063084,1039,1039,1039,1039,1
20230601,111800,84062045,1040,1040,1040,1040,222
20230601,111700,83831165,1040,1040,1040,1040,1
20230601,111600,83830125,1042,1042,1042,1042,0
20230601,111500,83830125,1042,1039,1042,1039,476
20230601,111400,83334353,1039,1039,1039,1039,0
20230601,111300,83334353,1039,1039,1039,1039,1322
20230601,111200,81960795,1040,1040,1040,1040,0
20230601,111100,81960795,1040,1039,1040,1039,72
20230601,111000,81885916,1040,1040,1040,1040,822
20230601,110900,81031036,1040,1039,1040,1039,1001
20230601,110800,79989997,1039,1039,1039,1039,1
20230601,110700,79988958,1039,1039,1039,1039,1
20230601,110600,79987919,1039,1039,1039,1039,0
20230601,110500,79987919,1039,1039,1039,1039,1
20230601,110400,79986880,1041,1040,1041,1040,502
20230601,110300,79464320,1039,1039,1039,1039,1
20230601,110200,79463281,1040,1040,1040,1038,1829
20230601,110100,77563958,1041,1040,1041,1040,11
20230601,110000,77552508,1041,1041,1041,1041,1
20230601,105900,77551467,1040,1041,1041,1040,93
20230601,105800,77454662,1041,1041,1041,1041,0
20230601,105700,77454662,1041,1041,1041,1041,1
20230601,105600,77453621,1043,1043,1043,1043,1
20230601,105500,77452578,1043,1041,1043,1041,8
20230601,105400,77444236,1041,1041,1041,1041,0
20230601,105300,77444236,1041,1041,1041,1041,5
20230601,105200,77439031,1043,1043,1043,1043,8
20230601,105100,77430687,1041,1039,1041,1039,12
20230601,105000,77418207,1039,1039,1039,1039,0
20230601,104900,77418207,1039,1039,1039,1039,55
20230601,104800,77361062,1039,1039,1039,1039,0
20230601,104700,77361062,1039,1039,1039,1039,1
20230601,104600,77360023,1040,1040,1040,1040,31
20230601,104500,77327783,1040,1038,1040,1038,3
20230601,104400,77324665,1038,1038,1038,1038,0
20230601,104300,77324665,1038,1038,1038,1038,1
20230601,104200,77323627,1038,1038,1038,1038,0
20230601,104100,77323627,1038,1038,1038,1038,1
20230601,104000,77322589,1041,1042,1043,1029,12960
20230601,103900,63872805,1042,1042,1042,1042,901
20230601,103800,62933963,1042,1042,1042,1042,0
20230601,103700,62933963,1042,1042,1042,1042,1
20230601,103600,62932921,1042,1042,1042,1042,0
20230601,103500,62932921,1042,1042,1042,1042,1
20230601,103400,62931879,1043,1043,1043,1043,12
20230601,103300,62919363,1042,1042,1042,1042,1
20230601,103200,62918321,1042,1042,1042,1042,603
20230601,103100,62289995,1042,1042,1042,1042,1
20230601,103000,62288953,1042,1042,1042,1042,3000
20230601,102900,59162953,1042,1042,1042,1042,1
20230601,102800,59161911,1042,1042,1042,1042,0
20230601,102700,59161911,1042,1042,1042,1042,1
20230601,102600,59160869,1042,1042,1042,1042,0
20230601,102500,59160869,1042,1042,1042,1042,1
20230601,102400,59159827,1042,1042,1042,1042,0
20230601,102300,59159827,1042,1042,1042,1042,1
20230601,102200,59158785,1045,1045,1045,1045,1
20230601,102100,59157740,1042,1042,1042,1042,1
20230601,102000,59156698,1045,1045,1045,1045,0
20230601,101900,59156698,1045,1042,1045,1042,2
20230601,101800,59154611,1045,1045,1045,1045,1
20230601,101700,59153566,1041,1041,1041,1041,1
20230601,101600,59152525,1041,1041,1041,1041,0
20230601,101500,59152525,1041,1041,1041,1041,1
20230601,101400,59151484,1041,1044,1044,1041,1772
20230601,101300,57304161,1044,1044,1044,1044,131
20230601,101200,57167397,1044,1044,1044,1044,0
20230601,101100,57167397,1044,1044,1044,1044,1
20230601,101000,57166353,1044,1044,1044,1044,0
20230601,100900,57166353,1044,1044,1044,1044,1
20230601,100800,57165309,1045,1045,1045,1045,77
20230601,100700,57084844,1045,1044,1045,1044,53
20230601,100600,57029460,1045,1045,1045,1045,108
20230601,100500,56916600,1045,1044,1045,1044,433
20230601,100400,56464116,1045,1045,1045,1045,0
20230601,100300,56464116,1045,1044,1045,1044,3
20230601,100200,56460982,1045,1045,1045,1045,99
20230601,100100,56357527,1045,1045,1045,1045,1
20230601,100000,56356482,1045,1045,1045,1045,100
20230601,095900,56251982,1044,1044,1044,1044,1
20230601,095800,56250938,1044,1044,1044,1044,0
20230601,095700,56250938,1044,1044,1044,1044,1
20230601,095600,56249894,1044,1044,1044,1044,0
20230601,095500,56249894,1044,1044,1044,1044,1
20230601,095400,56248850,1048,1048,1048,1048,0
20230601,095300,56248850,1048,1043,1048,1043,2
20230601,095200,56246759,1042,1042,1042,1042,0
20230601,095100,56246759,1042,1042,1042,1042,1
20230601,095000,56245717,1042,1050,1050,1042,998
20230601,094900,55205786,1042,1045,1045,1042,15007
20230601,094800,39563157,1053,1053,1053,1053,1
20230601,094700,39562104,1044,1050,1051,1044,1774
20230601,094600,37706421,1053,1053,1053,1053,1
20230601,094500,37705368,1049,1049,1049,1049,1
20230601,094400,37704319,1050,1050,1050,1050,477
20230601,094300,37203469,1050,1051,1052,1050,303
20230601,094200,36885208,1053,1053,1053,1053,0
20230601,094100,36885208,1053,1049,1054,1049,3
20230601,094000,36882052,1049,1049,1049,1049,17
20230601,093900,36864219,1049,1055,1055,1049,6002
20230601,093800,30556483,1056,1056,1056,1056,3
20230601,093700,30553315,1058,1054,1058,1054,3
20230601,093600,30550145,1058,1058,1058,1058,12
20230601,093500,30537449,1058,1052,1058,1052,2
20230601,093400,30535339,1058,1058,1058,1058,4
20230601,093300,30531107,1051,1051,1058,1051,2220
20230601,093200,28185679,1057,1057,1057,1057,0
20230601,093100,28185679,1057,1051,1057,1051,2
20230601,093000,28183571,1051,1051,1051,1051,0
20230601,092900,28183571,1051,1051,1051,1051,1
20230601,092800,28182520,1057,1057,1057,1057,136
20230601,092700,28038768,1057,1048,1057,1048,10
20230601,092600,28028207,1057,1050,1057,1050,7061
20230601,092500,20579655,1048,1048,1048,1048,1
20230601,092400,20578607,1050,1051,1051,1050,5
20230601,092300,20573353,1049,1049,1049,1049,7
20230601,092200,20566010,1050,1050,1050,1050,53
20230601,092100,20510360,1050,1045,1050,1045,3
20230601,092000,20507215,1046,1046,1046,1046,4224
20230601,091900,16088911,1046,1046,1046,1046,1
20230601,091800,16087865,1044,1044,1044,1044,0
20230601,091700,16087865,1044,1051,1051,1044,2310
20230601,091600,13671469,1051,1051,1051,1051,0
20230601,091500,13671469,1051,1051,1051,1051,1
20230601,091400,13670418,1055,1055,1055,1055,1
20230601,091300,13669363,1050,1051,1051,1050,727
20230601,091200,12905881,1050,1050,1050,1050,0
20230601,091100,12905881,1050,1047,1056,1047,1689
20230601,091000,11128817,1047,1047,1047,1047,70
20230601,090900,11055527,1044,1049,1049,1044,460
20230601,090800,10574489,1055,1056,1056,1055,1862
20230601,090700,8609943,1056,1056,1056,1056,3
20230601,090600,8606775,1056,1056,1056,1056,0
20230601,090500,8606775,1056,1056,1056,1056,1
20230601,090400,8605719,1059,1059,1059,1056,119
20230601,090300,8479706,1056,1059,1059,1056,17
20230601,090200,8461709,1059,1055,1059,1054,3711
20230601,090100,4545220,1055,1053,1057,1053,1470
20230601,090000,2994102,1053,1053,1053,1048,2844