KissMeData/013700/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212400,226066285,1805,1805,1805,1805,1527
20230601,212300,226066285,1805,1805,1805,1805,0
20230601,212200,226066285,1805,1805,1805,1805,0
20230601,212100,226066285,1805,1805,1805,1805,0
20230601,212000,226066285,1805,1805,1805,1805,0
20230601,211900,226066285,1805,1805,1805,1805,0
20230601,211800,226066285,1805,1805,1805,1805,0
20230601,211700,226066285,1805,1805,1805,1805,0
20230601,211600,226066285,1805,1805,1805,1805,0
20230601,211500,226066285,1805,1805,1805,1805,0
20230601,211400,226066285,1805,1805,1805,1805,0
20230601,211300,226066285,1805,1805,1805,1805,0
20230601,211200,226066285,1805,1805,1805,1805,0
20230601,211100,226066285,1805,1805,1805,1805,0
20230601,211000,226066285,1805,1805,1805,1805,0
20230601,210900,226066285,1805,1805,1805,1805,0
20230601,210800,226066285,1805,1805,1805,1805,0
20230601,210700,226066285,1805,1805,1805,1805,0
20230601,210600,226066285,1805,1805,1805,1805,0
20230601,210500,226066285,1805,1805,1805,1805,0
20230601,210400,226066285,1805,1805,1805,1805,0
20230601,210300,226066285,1805,1805,1805,1805,0
20230601,210200,226066285,1805,1805,1805,1805,0
20230601,210100,226066285,1805,1805,1805,1805,0
20230601,210000,226066285,1805,1805,1805,1805,0
20230601,205900,226066285,1805,1805,1805,1805,0
20230601,205800,226066285,1805,1805,1805,1805,0
20230601,205700,226066285,1805,1805,1805,1805,0
20230601,205600,226066285,1805,1805,1805,1805,0
20230601,205500,226066285,1805,1805,1805,1805,0
20230601,205400,226066285,1805,1805,1805,1805,1527
20230601,205300,226066285,1805,1805,1805,1805,0
20230601,205200,226066285,1805,1805,1805,1805,0
20230601,205100,226066285,1805,1805,1805,1805,0
20230601,205000,226066285,1805,1805,1805,1805,0
20230601,204900,226066285,1805,1805,1805,1805,0
20230601,204800,226066285,1805,1805,1805,1805,0
20230601,204700,226066285,1805,1805,1805,1805,0
20230601,204600,226066285,1805,1805,1805,1805,0
20230601,204500,226066285,1805,1805,1805,1805,0
20230601,204400,226066285,1805,1805,1805,1805,0
20230601,204300,226066285,1805,1805,1805,1805,0
20230601,204200,226066285,1805,1805,1805,1805,0
20230601,204100,226066285,1805,1805,1805,1805,0
20230601,204000,226066285,1805,1805,1805,1805,0
20230601,203900,226066285,1805,1805,1805,1805,0
20230601,203800,226066285,1805,1805,1805,1805,0
20230601,203700,226066285,1805,1805,1805,1805,0
20230601,203600,226066285,1805,1805,1805,1805,0
20230601,203500,226066285,1805,1805,1805,1805,0
20230601,203400,226066285,1805,1805,1805,1805,0
20230601,203300,226066285,1805,1805,1805,1805,0
20230601,203200,226066285,1805,1805,1805,1805,0
20230601,203100,226066285,1805,1805,1805,1805,0
20230601,203000,226066285,1805,1805,1805,1805,0
20230601,202900,226066285,1805,1805,1805,1805,0
20230601,202800,226066285,1805,1805,1805,1805,0
20230601,202700,226066285,1805,1805,1805,1805,0
20230601,202600,226066285,1805,1805,1805,1805,0
20230601,202500,226066285,1805,1805,1805,1805,0
20230601,202400,226066285,1805,1805,1805,1805,1527
20230601,202300,226066285,1805,1805,1805,1805,0
20230601,202200,226066285,1805,1805,1805,1805,0
20230601,202100,226066285,1805,1805,1805,1805,0
20230601,202000,226066285,1805,1805,1805,1805,0
20230601,201900,226066285,1805,1805,1805,1805,0
20230601,201800,226066285,1805,1805,1805,1805,0
20230601,201700,226066285,1805,1805,1805,1805,0
20230601,201600,226066285,1805,1805,1805,1805,0
20230601,201500,226066285,1805,1805,1805,1805,0
20230601,201400,226066285,1805,1805,1805,1805,0
20230601,201300,226066285,1805,1805,1805,1805,0
20230601,201200,226066285,1805,1805,1805,1805,0
20230601,201100,226066285,1805,1805,1805,1805,0
20230601,201000,226066285,1805,1805,1805,1805,0
20230601,200900,226066285,1805,1805,1805,1805,0
20230601,200800,226066285,1805,1805,1805,1805,0
20230601,200700,226066285,1805,1805,1805,1805,0
20230601,200600,226066285,1805,1805,1805,1805,0
20230601,200500,226066285,1805,1805,1805,1805,0
20230601,200400,226066285,1805,1805,1805,1805,0
20230601,200300,226066285,1805,1805,1805,1805,0
20230601,200200,226066285,1805,1805,1805,1805,0
20230601,200100,226066285,1805,1805,1805,1805,0
20230601,200000,226066285,1805,1805,1805,1805,0
20230601,195900,226066285,1805,1805,1805,1805,0
20230601,195800,226066285,1805,1805,1805,1805,0
20230601,195700,226066285,1805,1805,1805,1805,0
20230601,195600,226066285,1805,1805,1805,1805,0
20230601,195500,226066285,1805,1805,1805,1805,0
20230601,195400,226066285,1805,1805,1805,1805,1527
20230601,195300,226066285,1805,1805,1805,1805,0
20230601,195200,226066285,1805,1805,1805,1805,0
20230601,195100,226066285,1805,1805,1805,1805,0
20230601,195000,226066285,1805,1805,1805,1805,0
20230601,194900,226066285,1805,1805,1805,1805,0
20230601,194800,226066285,1805,1805,1805,1805,0
20230601,194700,226066285,1805,1805,1805,1805,0
20230601,194600,226066285,1805,1805,1805,1805,0
20230601,194500,226066285,1805,1805,1805,1805,0
20230601,194400,226066285,1805,1805,1805,1805,0
20230601,194300,226066285,1805,1805,1805,1805,0
20230601,194200,226066285,1805,1805,1805,1805,0
20230601,194100,226066285,1805,1805,1805,1805,0
20230601,194000,226066285,1805,1805,1805,1805,0
20230601,193900,226066285,1805,1805,1805,1805,0
20230601,193800,226066285,1805,1805,1805,1805,0
20230601,193700,226066285,1805,1805,1805,1805,0
20230601,193600,226066285,1805,1805,1805,1805,0
20230601,193500,226066285,1805,1805,1805,1805,0
20230601,193400,226066285,1805,1805,1805,1805,0
20230601,193300,226066285,1805,1805,1805,1805,0
20230601,193200,226066285,1805,1805,1805,1805,0
20230601,193100,226066285,1805,1805,1805,1805,0
20230601,193000,226066285,1805,1805,1805,1805,0
20230601,192900,226066285,1805,1805,1805,1805,0
20230601,192800,226066285,1805,1805,1805,1805,0
20230601,192700,226066285,1805,1805,1805,1805,0
20230601,192600,226066285,1805,1805,1805,1805,0
20230601,192500,226066285,1805,1805,1805,1805,0
20230601,192400,226066285,1805,1805,1805,1805,1527
20230601,192300,226066285,1805,1805,1805,1805,0
20230601,192200,226066285,1805,1805,1805,1805,0
20230601,192100,226066285,1805,1805,1805,1805,0
20230601,192000,226066285,1805,1805,1805,1805,0
20230601,191900,226066285,1805,1805,1805,1805,0
20230601,191800,226066285,1805,1805,1805,1805,0
20230601,191700,226066285,1805,1805,1805,1805,0
20230601,191600,226066285,1805,1805,1805,1805,0
20230601,191500,226066285,1805,1805,1805,1805,0
20230601,191400,226066285,1805,1805,1805,1805,0
20230601,191300,226066285,1805,1805,1805,1805,0
20230601,191200,226066285,1805,1805,1805,1805,0
20230601,191100,226066285,1805,1805,1805,1805,0
20230601,191000,226066285,1805,1805,1805,1805,0
20230601,190900,226066285,1805,1805,1805,1805,0
20230601,190800,226066285,1805,1805,1805,1805,0
20230601,190700,226066285,1805,1805,1805,1805,0
20230601,190600,226066285,1805,1805,1805,1805,0
20230601,190500,226066285,1805,1805,1805,1805,0
20230601,190400,226066285,1805,1805,1805,1805,0
20230601,190300,226066285,1805,1805,1805,1805,0
20230601,190200,226066285,1805,1805,1805,1805,0
20230601,190100,226066285,1805,1805,1805,1805,0
20230601,190000,226066285,1805,1805,1805,1805,0
20230601,185900,226066285,1805,1805,1805,1805,0
20230601,185800,226066285,1805,1805,1805,1805,0
20230601,185700,226066285,1805,1805,1805,1805,0
20230601,185600,226066285,1805,1805,1805,1805,0
20230601,185500,226066285,1805,1805,1805,1805,0
20230601,185400,226066285,1805,1805,1805,1805,1527
20230601,185300,226066285,1805,1805,1805,1805,0
20230601,185200,226066285,1805,1805,1805,1805,0
20230601,185100,226066285,1805,1805,1805,1805,0
20230601,185000,226066285,1805,1805,1805,1805,0
20230601,184900,226066285,1805,1805,1805,1805,0
20230601,184800,226066285,1805,1805,1805,1805,0
20230601,184700,226066285,1805,1805,1805,1805,0
20230601,184600,226066285,1805,1805,1805,1805,0
20230601,184500,226066285,1805,1805,1805,1805,0
20230601,184400,226066285,1805,1805,1805,1805,0
20230601,184300,226066285,1805,1805,1805,1805,0
20230601,184200,226066285,1805,1805,1805,1805,0
20230601,184100,226066285,1805,1805,1805,1805,0
20230601,184000,226066285,1805,1805,1805,1805,0
20230601,183900,226066285,1805,1805,1805,1805,0
20230601,183800,226066285,1805,1805,1805,1805,0
20230601,183700,226066285,1805,1805,1805,1805,0
20230601,183600,226066285,1805,1805,1805,1805,0
20230601,183500,226066285,1805,1805,1805,1805,0
20230601,183400,226066285,1805,1805,1805,1805,0
20230601,183300,226066285,1805,1805,1805,1805,0
20230601,183200,226066285,1805,1805,1805,1805,0
20230601,183100,226066285,1805,1805,1805,1805,0
20230601,183000,226066285,1805,1805,1805,1805,0
20230601,182900,226066285,1805,1805,1805,1805,0
20230601,182800,226066285,1805,1805,1805,1805,0
20230601,182700,226066285,1805,1805,1805,1805,0
20230601,182600,226066285,1805,1805,1805,1805,0
20230601,182500,226066285,1805,1805,1805,1805,0
20230601,182400,226066285,1805,1805,1805,1805,1527
20230601,182300,226066285,1805,1805,1805,1805,0
20230601,182200,226066285,1805,1805,1805,1805,0
20230601,182100,226066285,1805,1805,1805,1805,0
20230601,182000,226066285,1805,1805,1805,1805,0
20230601,181900,226066285,1805,1805,1805,1805,0
20230601,181800,226066285,1805,1805,1805,1805,0
20230601,181700,226066285,1805,1805,1805,1805,0
20230601,181600,226066285,1805,1805,1805,1805,0
20230601,181500,226066285,1805,1805,1805,1805,0
20230601,181400,226066285,1805,1805,1805,1805,0
20230601,181300,226066285,1805,1805,1805,1805,0
20230601,181200,226066285,1805,1805,1805,1805,0
20230601,181100,226066285,1805,1805,1805,1805,0
20230601,181000,226066285,1805,1805,1805,1805,0
20230601,180900,226066285,1805,1805,1805,1805,0
20230601,180800,226066285,1805,1805,1805,1805,0
20230601,180700,226066285,1805,1805,1805,1805,0
20230601,180600,226066285,1805,1805,1805,1805,0
20230601,180500,226066285,1805,1805,1805,1805,0
20230601,180400,226066285,1805,1805,1805,1805,0
20230601,180300,226066285,1805,1805,1805,1805,0
20230601,180200,226066285,1805,1805,1805,1805,0
20230601,180100,226066285,1805,1805,1805,1805,0
20230601,180000,226066285,1805,1805,1805,1805,0
20230601,175900,226066285,1805,1805,1805,1805,0
20230601,175800,226066285,1805,1805,1805,1805,0
20230601,175700,226066285,1805,1805,1805,1805,0
20230601,175600,226066285,1805,1805,1805,1805,0
20230601,175500,226066285,1805,1805,1805,1805,0
20230601,175400,226066285,1805,1805,1805,1805,1527
20230601,175300,226066285,1805,1805,1805,1805,0
20230601,175200,226066285,1805,1805,1805,1805,0
20230601,175100,226066285,1805,1805,1805,1805,0
20230601,175000,226066285,1805,1805,1805,1805,0
20230601,174900,226066285,1805,1805,1805,1805,0
20230601,174800,226066285,1805,1805,1805,1805,0
20230601,174700,226066285,1805,1805,1805,1805,0
20230601,174600,226066285,1805,1805,1805,1805,0
20230601,174500,226066285,1805,1805,1805,1805,0
20230601,174400,226066285,1805,1805,1805,1805,0
20230601,174300,226066285,1805,1805,1805,1805,0
20230601,174200,226066285,1805,1805,1805,1805,0
20230601,174100,226066285,1805,1805,1805,1805,0
20230601,174000,226066285,1805,1805,1805,1805,0
20230601,173900,226066285,1805,1805,1805,1805,0
20230601,173800,226066285,1805,1805,1805,1805,0
20230601,173700,226066285,1805,1805,1805,1805,0
20230601,173600,226066285,1805,1805,1805,1805,0
20230601,173500,226066285,1805,1805,1805,1805,0
20230601,173400,226066285,1805,1805,1805,1805,0
20230601,173300,226066285,1805,1805,1805,1805,0
20230601,173200,226066285,1805,1805,1805,1805,0
20230601,173100,226066285,1805,1805,1805,1805,0
20230601,173000,226066285,1805,1805,1805,1805,0
20230601,172900,226066285,1805,1805,1805,1805,0
20230601,172800,226066285,1805,1805,1805,1805,0
20230601,172700,226066285,1805,1805,1805,1805,0
20230601,172600,226066285,1805,1805,1805,1805,0
20230601,172500,226066285,1805,1805,1805,1805,0
20230601,172400,226066285,1805,1805,1805,1805,1527
20230601,172300,226066285,1805,1805,1805,1805,0
20230601,172200,226066285,1805,1805,1805,1805,0
20230601,172100,226066285,1805,1805,1805,1805,0
20230601,172000,226066285,1805,1805,1805,1805,0
20230601,171900,226066285,1805,1805,1805,1805,0
20230601,171800,226066285,1805,1805,1805,1805,0
20230601,171700,226066285,1805,1805,1805,1805,0
20230601,171600,226066285,1805,1805,1805,1805,0
20230601,171500,226066285,1805,1805,1805,1805,0
20230601,171400,226066285,1805,1805,1805,1805,0
20230601,171300,226066285,1805,1805,1805,1805,0
20230601,171200,226066285,1805,1805,1805,1805,0
20230601,171100,226066285,1805,1805,1805,1805,0
20230601,171000,226066285,1805,1805,1805,1805,0
20230601,170900,226066285,1805,1805,1805,1805,0
20230601,170800,226066285,1805,1805,1805,1805,0
20230601,170700,226066285,1805,1805,1805,1805,0
20230601,170600,226066285,1805,1805,1805,1805,0
20230601,170500,226066285,1805,1805,1805,1805,0
20230601,170400,226066285,1805,1805,1805,1805,0
20230601,170300,226066285,1805,1805,1805,1805,0
20230601,170200,226066285,1805,1805,1805,1805,0
20230601,170100,226066285,1805,1805,1805,1805,0
20230601,170000,226066285,1805,1805,1805,1805,0
20230601,165900,226066285,1805,1805,1805,1805,0
20230601,165800,226066285,1805,1805,1805,1805,0
20230601,165700,226066285,1805,1805,1805,1805,0
20230601,165600,226066285,1805,1805,1805,1805,0
20230601,165500,226066285,1805,1805,1805,1805,0
20230601,165400,226066285,1805,1805,1805,1805,1527
20230601,165300,226066285,1805,1805,1805,1805,0
20230601,165200,226066285,1805,1805,1805,1805,0
20230601,165100,226066285,1805,1805,1805,1805,0
20230601,165000,226066285,1805,1805,1805,1805,0
20230601,164900,226066285,1805,1805,1805,1805,0
20230601,164800,226066285,1805,1805,1805,1805,0
20230601,164700,226066285,1805,1805,1805,1805,0
20230601,164600,226066285,1805,1805,1805,1805,0
20230601,164500,226066285,1805,1805,1805,1805,0
20230601,164400,226066285,1805,1805,1805,1805,0
20230601,164300,226066285,1805,1805,1805,1805,0
20230601,164200,226066285,1805,1805,1805,1805,0
20230601,164100,226066285,1805,1805,1805,1805,0
20230601,164000,226066285,1805,1805,1805,1805,0
20230601,163900,226066285,1805,1805,1805,1805,0
20230601,163800,226066285,1805,1805,1805,1805,0
20230601,163700,226066285,1805,1805,1805,1805,0
20230601,163600,226066285,1805,1805,1805,1805,0
20230601,163500,226066285,1805,1805,1805,1805,0
20230601,163400,226066285,1805,1805,1805,1805,0
20230601,163300,226066285,1805,1805,1805,1805,0
20230601,163200,226066285,1805,1805,1805,1805,0
20230601,163100,226066285,1805,1805,1805,1805,0
20230601,163000,226066285,1805,1805,1805,1805,0
20230601,162900,226066285,1805,1805,1805,1805,0
20230601,162800,226066285,1805,1805,1805,1805,0
20230601,162700,226066285,1805,1805,1805,1805,0
20230601,162600,226066285,1805,1805,1805,1805,0
20230601,162500,226066285,1805,1805,1805,1805,0
20230601,162400,226066285,1805,1805,1805,1805,1527
20230601,162300,226066285,1805,1805,1805,1805,0
20230601,162200,226066285,1805,1805,1805,1805,0
20230601,162100,226066285,1805,1805,1805,1805,0
20230601,162000,226066285,1805,1805,1805,1805,0
20230601,161900,226066285,1805,1805,1805,1805,0
20230601,161800,226066285,1805,1805,1805,1805,0
20230601,161700,226066285,1805,1805,1805,1805,0
20230601,161600,226066285,1805,1805,1805,1805,0
20230601,161500,226066285,1805,1805,1805,1805,0
20230601,161400,226066285,1805,1805,1805,1805,0
20230601,161300,226066285,1805,1805,1805,1805,0
20230601,161200,226066285,1805,1805,1805,1805,0
20230601,161100,226066285,1805,1805,1805,1805,0
20230601,161000,226066285,1805,1805,1805,1805,0
20230601,160900,226066285,1805,1805,1805,1805,0
20230601,160800,226066285,1805,1805,1805,1805,0
20230601,160700,226066285,1805,1805,1805,1805,0
20230601,160600,226066285,1805,1805,1805,1805,0
20230601,160500,226066285,1805,1805,1805,1805,0
20230601,160400,226066285,1805,1805,1805,1805,0
20230601,160300,226066285,1805,1805,1805,1805,0
20230601,160200,226066285,1805,1805,1805,1805,0
20230601,160100,226066285,1805,1805,1805,1805,0
20230601,160000,226066285,1805,1805,1805,1805,0
20230601,155900,226066285,1805,1805,1805,1805,0
20230601,155800,226066285,1805,1805,1805,1805,0
20230601,155700,226066285,1805,1805,1805,1805,0
20230601,155600,226066285,1805,1805,1805,1805,0
20230601,155500,226066285,1805,1805,1805,1805,0
20230601,155400,226066285,1805,1805,1805,1805,1527
20230601,155300,226066285,1805,1805,1805,1805,0
20230601,155200,226066285,1805,1805,1805,1805,0
20230601,155100,226066285,1805,1805,1805,1805,0
20230601,155000,226066285,1805,1805,1805,1805,0
20230601,154900,226066285,1805,1805,1805,1805,0
20230601,154800,226066285,1805,1805,1805,1805,0
20230601,154700,226066285,1805,1805,1805,1805,0
20230601,154600,226066285,1805,1805,1805,1805,0
20230601,154500,226066285,1805,1805,1805,1805,0
20230601,154400,226066285,1805,1805,1805,1805,0
20230601,154300,226066285,1805,1805,1805,1805,0
20230601,154200,226066285,1805,1805,1805,1805,0
20230601,154100,226066285,1805,1805,1805,1805,0
20230601,154000,226066285,1805,1805,1805,1805,0
20230601,153900,226066285,1805,1805,1805,1805,0
20230601,153800,226066285,1805,1805,1805,1805,0
20230601,153700,226066285,1805,1805,1805,1805,0
20230601,153600,226066285,1805,1805,1805,1805,0
20230601,153500,226066285,1805,1805,1805,1805,0
20230601,153400,226066285,1805,1805,1805,1805,0
20230601,153300,226066285,1805,1805,1805,1805,0
20230601,153200,226066285,1805,1805,1805,1805,0
20230601,153100,226066285,1805,1805,1805,1805,0
20230601,153000,226066285,1805,1805,1805,1805,1527
20230601,152900,223310050,1805,1805,1805,1805,0
20230601,152800,223310050,1805,1805,1805,1805,0
20230601,152700,223310050,1805,1805,1805,1805,0
20230601,152600,223310050,1805,1805,1805,1805,0
20230601,152500,223310050,1805,1805,1805,1805,0
20230601,152400,223310050,1805,1805,1805,1805,0
20230601,152300,223310050,1805,1805,1805,1805,0
20230601,152200,223310050,1805,1805,1805,1805,0
20230601,152100,223310050,1805,1805,1805,1805,0
20230601,152000,223310050,1805,1805,1805,1805,0
20230601,151900,223310050,1805,1800,1805,1800,2500
20230601,151800,218805030,1801,1802,1803,1801,732
20230601,151700,217486178,1800,1801,1801,1800,502
20230601,151600,216582078,1802,1801,1802,1800,821
20230601,151500,215103078,1801,1803,1803,1801,2073
20230601,151400,211367774,1804,1805,1805,1804,1235
20230601,151300,209138821,1806,1807,1807,1806,8825
20230601,151200,193193022,1808,1808,1808,1808,774
20230601,151100,191793630,1808,1808,1808,1807,503
20230601,151000,190884706,1808,1808,1808,1807,4931
20230601,150900,181973881,1808,1808,1808,1808,27
20230601,150800,181925065,1808,1808,1808,1808,1
20230601,150700,181923257,1809,1809,1809,1809,1
20230601,150600,181921448,1808,1808,1808,1808,0
20230601,150500,181921448,1808,1810,1810,1808,24
20230601,150400,181878028,1808,1808,1808,1808,0
20230601,150300,181878028,1808,1809,1809,1808,121
20230601,150200,181659177,1809,1809,1809,1809,0
20230601,150100,181659177,1809,1809,1809,1809,2
20230601,150000,181655559,1809,1809,1809,1809,1
20230601,145900,181653750,1809,1809,1809,1809,0
20230601,145800,181653750,1809,1809,1809,1809,1
20230601,145700,181651941,1809,1809,1809,1809,0
20230601,145600,181651941,1809,1809,1809,1809,1
20230601,145500,181650132,1809,1809,1809,1809,0
20230601,145400,181650132,1809,1809,1809,1809,0
20230601,145300,181650132,1809,1809,1809,1809,1
20230601,145200,181648323,1810,1810,1810,1810,0
20230601,145100,181648323,1810,1810,1810,1810,57
20230601,145000,181545153,1811,1811,1811,1811,40
20230601,144900,181472713,1811,1811,1811,1811,0
20230601,144800,181472713,1811,1814,1815,1811,79
20230601,144700,181329406,1811,1811,1811,1811,0
20230601,144600,181329406,1811,1811,1811,1811,31
20230601,144500,181273265,1811,1811,1811,1811,0
20230601,144400,181273265,1811,1811,1811,1811,1
20230601,144300,181271454,1811,1811,1811,1811,0
20230601,144200,181271454,1811,1811,1811,1811,2
20230601,144100,181267832,1811,1813,1813,1811,4
20230601,144000,181260586,1813,1813,1813,1813,74
20230601,143900,181126424,1811,1811,1811,1811,1
20230601,143800,181124613,1813,1813,1813,1813,24
20230601,143700,181081101,1810,1810,1810,1810,0
20230601,143600,181081101,1810,1813,1813,1810,3
20230601,143500,181075665,1810,1810,1810,1810,0
20230601,143400,181075665,1810,1810,1810,1810,1
20230601,143300,181073855,1810,1810,1810,1810,0
20230601,143200,181073855,1810,1810,1810,1810,0
20230601,143100,181073855,1810,1810,1810,1810,36
20230601,143000,181008695,1815,1815,1815,1815,1
20230601,142900,181006880,1810,1810,1810,1810,1
20230601,142800,181005070,1810,1810,1810,1810,0
20230601,142700,181005070,1810,1810,1810,1810,1
20230601,142600,181003260,1810,1810,1810,1810,0
20230601,142500,181003260,1810,1810,1810,1810,0
20230601,142400,181003260,1810,1810,1810,1810,1
20230601,142300,181001450,1810,1810,1810,1810,0
20230601,142200,181001450,1810,1810,1810,1810,1
20230601,142100,180999640,1815,1815,1815,1815,1
20230601,142000,180997825,1810,1810,1810,1810,0
20230601,141900,180997825,1810,1810,1810,1810,1
20230601,141800,180996015,1815,1815,1815,1815,0
20230601,141700,180996015,1815,1807,1815,1807,6
20230601,141600,180985141,1807,1807,1807,1807,0
20230601,141500,180985141,1807,1807,1807,1807,0
20230601,141400,180985141,1807,1807,1807,1807,1
20230601,141300,180983334,1807,1807,1807,1807,150
20230601,141200,180712284,1815,1812,1815,1807,896
20230601,141100,179092066,1816,1813,1816,1813,69
20230601,141000,178966953,1813,1816,1816,1813,25
20230601,140900,178921556,1816,1816,1816,1816,3
20230601,140800,178916108,1816,1816,1816,1816,0
20230601,140700,178916108,1816,1808,1816,1808,4
20230601,140600,178908852,1808,1808,1808,1808,0
20230601,140500,178908852,1808,1808,1808,1808,1
20230601,140400,178907044,1808,1808,1808,1808,1
20230601,140300,178905236,1808,1808,1808,1808,0
20230601,140200,178905236,1808,1808,1808,1808,1
20230601,140100,178903428,1816,1816,1816,1816,0
20230601,140000,178903428,1816,1811,1816,1808,47
20230601,135900,178818136,1811,1811,1811,1811,0
20230601,135800,178818136,1811,1808,1811,1807,597
20230601,135700,177738915,1810,1810,1810,1810,32
20230601,135600,177680995,1810,1810,1810,1810,15
20230601,135500,177653845,1810,1811,1811,1810,16
20230601,135400,177624875,1807,1811,1811,1807,1360
20230601,135300,175164721,1811,1811,1811,1811,1
20230601,135200,175162910,1815,1815,1815,1815,0
20230601,135100,175162910,1815,1815,1815,1815,21
20230601,135000,175124795,1815,1816,1816,1815,572
20230601,134900,174086064,1812,1812,1812,1812,5
20230601,134800,174077004,1811,1811,1811,1811,12
20230601,134700,174055272,1811,1811,1811,1811,0
20230601,134600,174055272,1811,1811,1811,1811,0
20230601,134500,174055272,1811,1811,1811,1811,1
20230601,134400,174053461,1816,1815,1816,1815,2
20230601,134300,174049830,1811,1811,1811,1811,6
20230601,134200,174038964,1816,1815,1816,1815,24
20230601,134100,173995390,1811,1811,1811,1811,1
20230601,134000,173993579,1811,1811,1811,1811,0
20230601,133900,173993579,1811,1811,1811,1811,69
20230601,133800,173868620,1811,1812,1812,1811,212
20230601,133700,173484577,1812,1812,1812,1812,441
20230601,133600,172685485,1812,1816,1816,1812,2
20230601,133500,172681857,1816,1816,1816,1816,98
20230601,133400,172503889,1816,1818,1818,1816,663
20230601,133300,171299179,1812,1812,1812,1812,1
20230601,133200,171297367,1818,1818,1818,1818,1
20230601,133100,171295549,1812,1812,1812,1812,1
20230601,133000,171293737,1818,1818,1818,1818,1
20230601,132900,171291919,1812,1814,1814,1812,215
20230601,132800,170902290,1818,1818,1818,1818,1
20230601,132700,170900472,1813,1813,1813,1813,0
20230601,132600,170900472,1813,1815,1815,1813,489
20230601,132500,170013043,1815,1815,1815,1815,56
20230601,132400,169911403,1815,1815,1815,1815,1
20230601,132300,169909588,1820,1820,1820,1820,0
20230601,132200,169909588,1820,1818,1820,1818,55
20230601,132100,169809590,1815,1817,1817,1815,346
20230601,132000,169180910,1817,1817,1817,1817,5
20230601,131900,169171825,1812,1812,1812,1812,1
20230601,131800,169170013,1817,1817,1817,1817,0
20230601,131700,169170013,1817,1817,1817,1817,0
20230601,131600,169170013,1817,1817,1817,1817,1
20230601,131500,169168196,1812,1815,1815,1812,393
20230601,131400,168455863,1819,1819,1819,1819,24
20230601,131300,168412207,1815,1815,1815,1815,50
20230601,131200,168321457,1820,1820,1820,1820,0
20230601,131100,168321457,1820,1821,1821,1820,961
20230601,131000,166572367,1821,1821,1821,1821,0
20230601,130900,166572367,1821,1821,1821,1821,0
20230601,130800,166572367,1821,1821,1821,1821,60
20230601,130700,166463107,1823,1823,1823,1823,2
20230601,130600,166459461,1823,1823,1823,1823,1
20230601,130500,166457638,1823,1823,1823,1823,37
20230601,130400,166390187,1825,1825,1825,1825,0
20230601,130300,166390187,1825,1825,1825,1825,0
20230601,130200,166390187,1825,1818,1825,1818,7861
20230601,130100,152078575,1818,1817,1818,1817,363
20230601,130000,151418888,1817,1815,1817,1815,2195
20230601,125900,147434954,1815,1815,1815,1815,4
20230601,125800,147427694,1815,1813,1815,1813,580
20230601,125700,146375609,1813,1812,1813,1812,102
20230601,125600,146190783,1811,1810,1811,1810,410
20230601,125500,145448373,1811,1811,1811,1811,0
20230601,125400,145448373,1811,1811,1811,1811,0
20230601,125300,145448373,1811,1811,1811,1811,0
20230601,125200,145448373,1811,1811,1811,1811,0
20230601,125100,145448373,1811,1807,1811,1807,105
20230601,125000,145258618,1807,1807,1807,1807,0
20230601,124900,145258618,1807,1807,1807,1807,100
20230601,124800,145077918,1807,1810,1811,1807,387
20230601,124700,144377165,1810,1808,1810,1807,4157
20230601,124600,136856030,1807,1807,1807,1807,78
20230601,124500,136715084,1807,1807,1807,1807,1
20230601,124400,136713277,1807,1807,1807,1807,0
20230601,124300,136713277,1807,1807,1807,1807,0
20230601,124200,136713277,1807,1807,1807,1807,221
20230601,124100,136313930,1808,1807,1808,1807,3
20230601,124000,136308507,1807,1807,1807,1807,0
20230601,123900,136308507,1807,1807,1807,1807,314
20230601,123800,135741109,1808,1808,1808,1808,0
20230601,123700,135741109,1808,1808,1808,1808,550
20230601,123600,134746709,1808,1808,1808,1808,0
20230601,123500,134746709,1808,1808,1808,1808,0
20230601,123400,134746709,1808,1807,1808,1807,19
20230601,123300,134712375,1807,1807,1807,1807,0
20230601,123200,134712375,1807,1807,1807,1807,1
20230601,123100,134710568,1803,1803,1803,1803,0
20230601,123000,134710568,1803,1806,1806,1803,496
20230601,122900,133816003,1808,1808,1808,1808,0
20230601,122800,133816003,1808,1808,1808,1808,0
20230601,122700,133816003,1808,1808,1808,1808,0
20230601,122600,133816003,1808,1808,1808,1808,0
20230601,122500,133816003,1808,1806,1808,1806,5
20230601,122400,133806967,1806,1806,1806,1806,0
20230601,122300,133806967,1806,1804,1809,1804,110
20230601,122200,133608515,1808,1808,1808,1808,0
20230601,122100,133608515,1808,1808,1808,1808,0
20230601,122000,133608515,1808,1808,1808,1808,0
20230601,121900,133608515,1808,1808,1808,1808,420
20230601,121800,132849155,1808,1806,1808,1806,1494
20230601,121700,130148910,1807,1807,1807,1807,0
20230601,121600,130148910,1807,1807,1807,1807,0
20230601,121500,130148910,1807,1807,1807,1807,0
20230601,121400,130148910,1807,1807,1807,1805,19
20230601,121300,130114607,1805,1805,1805,1805,741
20230601,121200,128777102,1804,1804,1804,1804,100
20230601,121100,128596702,1804,1804,1804,1804,1000
20230601,121000,126792702,1803,1803,1803,1803,0
20230601,120900,126792702,1803,1803,1803,1803,0
20230601,120800,126792702,1803,1803,1803,1803,0
20230601,120700,126792702,1803,1803,1803,1803,0
20230601,120600,126792702,1803,1803,1803,1803,0
20230601,120500,126792702,1803,1803,1803,1803,0
20230601,120400,126792702,1803,1803,1803,1803,0
20230601,120300,126792702,1803,1803,1803,1803,311
20230601,120200,126231969,1804,1804,1804,1804,0
20230601,120100,126231969,1804,1804,1804,1804,0
20230601,120000,126231969,1804,1804,1804,1804,0
20230601,115900,126231969,1804,1804,1804,1804,100
20230601,115800,126051569,1804,1804,1804,1804,320
20230601,115700,125474289,1805,1805,1805,1805,10
20230601,115600,125456239,1804,1804,1804,1804,209
20230601,115500,125079203,1805,1805,1805,1805,10
20230601,115400,125061153,1803,1804,1804,1803,42
20230601,115300,124985391,1804,1804,1804,1804,20
20230601,115200,124949311,1804,1804,1804,1804,134
20230601,115100,124707575,1804,1805,1805,1804,185
20230601,115000,124373758,1803,1805,1805,1803,36
20230601,114900,124308780,1805,1805,1805,1805,0
20230601,114800,124308780,1805,1805,1805,1805,0
20230601,114700,124308780,1805,1805,1805,1805,0
20230601,114600,124308780,1805,1803,1805,1803,88
20230601,114500,124150029,1803,1803,1803,1803,47
20230601,114400,124065288,1804,1804,1804,1804,0
20230601,114300,124065288,1804,1804,1804,1804,0
20230601,114200,124065288,1804,1804,1804,1804,0
20230601,114100,124065288,1804,1805,1805,1804,36
20230601,114000,124000342,1805,1805,1805,1805,18
20230601,113900,123967852,1799,1799,1799,1799,0
20230601,113800,123967852,1799,1799,1799,1799,0
20230601,113700,123967852,1799,1799,1799,1799,0
20230601,113600,123967852,1799,1801,1801,1799,1438
20230601,113500,121379875,1802,1804,1805,1802,754
20230601,113400,120020871,1804,1800,1804,1800,7974
20230601,113300,105648244,1799,1799,1799,1799,299
20230601,113200,105110343,1800,1800,1800,1800,100
20230601,113100,104930343,1799,1799,1799,1799,0
20230601,113000,104930343,1799,1799,1799,1799,0
20230601,112900,104930343,1799,1799,1799,1799,0
20230601,112800,104930343,1799,1799,1799,1799,0
20230601,112700,104930343,1799,1799,1799,1799,9
20230601,112600,104914152,1798,1798,1798,1798,685
20230601,112500,103682522,1799,1799,1799,1799,0
20230601,112400,103682522,1799,1799,1799,1799,0
20230601,112300,103682522,1799,1799,1799,1799,1257
20230601,112200,101421179,1800,1800,1800,1800,25
20230601,112100,101376179,1800,1800,1800,1800,0
20230601,112000,101376179,1800,1800,1800,1800,0
20230601,111900,101376179,1800,1800,1800,1800,0
20230601,111800,101376179,1800,1800,1800,1800,0
20230601,111700,101376179,1800,1800,1800,1800,0
20230601,111600,101376179,1800,1800,1800,1800,0
20230601,111500,101376179,1800,1800,1800,1800,0
20230601,111400,101376179,1800,1800,1800,1800,0
20230601,111300,101376179,1800,1800,1800,1800,0
20230601,111200,101376179,1800,1800,1800,1800,0
20230601,111100,101376179,1800,1800,1800,1800,0
20230601,111000,101376179,1800,1800,1800,1800,0
20230601,110900,101376179,1800,1800,1800,1800,0
20230601,110800,101376179,1800,1800,1800,1800,0
20230601,110700,101376179,1800,1800,1800,1800,0
20230601,110600,101376179,1800,1797,1800,1797,2600
20230601,110500,96703679,1797,1797,1797,1797,2588
20230601,110400,92053043,1797,1797,1797,1797,286
20230601,110300,91539101,1797,1797,1797,1797,0
20230601,110200,91539101,1797,1797,1797,1797,0
20230601,110100,91539101,1797,1799,1799,1797,251
20230601,110000,91088052,1799,1799,1799,1799,0
20230601,105900,91088052,1799,1799,1799,1799,1
20230601,105800,91086253,1799,1799,1799,1799,300
20230601,105700,90546553,1800,1800,1800,1800,1
20230601,105600,90544753,1795,1795,1795,1795,678
20230601,105500,89327743,1795,1795,1795,1795,1433
20230601,105400,86755508,1799,1799,1799,1799,25
20230601,105300,86710533,1795,1795,1795,1795,5408
20230601,105200,77003173,1795,1796,1796,1795,188
20230601,105100,76665675,1796,1796,1796,1796,5500
20230601,105000,66787675,1795,1795,1795,1795,300
20230601,104900,66249175,1799,1798,1799,1798,2355
20230601,104800,62013430,1798,1794,1798,1794,2408
20230601,104700,57691078,1794,1794,1794,1794,2040
20230601,104600,54031318,1794,1794,1794,1794,0
20230601,104500,54031318,1794,1794,1794,1794,0
20230601,104400,54031318,1794,1794,1794,1794,100
20230601,104300,53851918,1794,1794,1794,1794,0
20230601,104200,53851918,1794,1794,1794,1794,100
20230601,104100,53672518,1794,1795,1795,1794,455
20230601,104000,52856193,1795,1797,1797,1795,244
20230601,103900,52418169,1799,1792,1799,1792,2
20230601,103800,52414578,1799,1799,1799,1799,55
20230601,103700,52315633,1799,1799,1799,1799,0
20230601,103600,52315633,1799,1799,1799,1799,0
20230601,103500,52315633,1799,1795,1799,1795,174
20230601,103400,52002798,1795,1795,1795,1795,2939
20230601,103300,46727293,1794,1794,1794,1794,81
20230601,103200,46581979,1793,1793,1793,1793,385
20230601,103100,45891674,1794,1794,1794,1794,0
20230601,103000,45891674,1794,1794,1794,1794,0
20230601,102900,45891674,1794,1794,1794,1794,1
20230601,102800,45889880,1794,1794,1794,1794,0
20230601,102700,45889880,1794,1794,1794,1794,10
20230601,102600,45871940,1794,1794,1794,1794,25
20230601,102500,45827090,1794,1793,1794,1793,2
20230601,102400,45823503,1788,1788,1788,1788,99
20230601,102300,45646491,1794,1794,1794,1794,22
20230601,102200,45607023,1784,1784,1784,1784,0
20230601,102100,45607023,1784,1793,1793,1784,999
20230601,102000,43824798,1784,1784,1784,1784,0
20230601,101900,43824798,1784,1784,1784,1784,500
20230601,101800,42932798,1793,1784,1793,1784,2
20230601,101700,42929221,1795,1795,1795,1795,0
20230601,101600,42929221,1795,1795,1795,1795,0
20230601,101500,42929221,1795,1795,1795,1795,1
20230601,101400,42927426,1783,1785,1785,1783,2001
20230601,101300,39358024,1795,1795,1795,1795,14
20230601,101200,39332894,1785,1785,1785,1785,200
20230601,101100,38975894,1785,1786,1786,1785,3000
20230601,101000,33620369,1786,1787,1787,1786,1050
20230601,100900,31744977,1795,1794,1795,1794,3
20230601,100800,31739594,1794,1794,1794,1794,2
20230601,100700,31736006,1794,1795,1795,1794,186
20230601,100600,31402302,1794,1794,1794,1794,0
20230601,100500,31402302,1794,1794,1794,1794,88
20230601,100400,31244430,1787,1790,1790,1787,3000
20230601,100300,25880653,1790,1790,1790,1790,1
20230601,100200,25878863,1794,1794,1794,1794,0
20230601,100100,25878863,1794,1790,1794,1790,1355
20230601,100000,23451013,1791,1791,1791,1791,1
20230601,095900,23449222,1790,1790,1790,1790,10
20230601,095800,23431322,1793,1793,1793,1793,0
20230601,095700,23431322,1793,1793,1794,1791,1883
20230601,095600,20058022,1794,1793,1794,1793,2
20230601,095500,20054435,1793,1793,1793,1793,501
20230601,095400,19156142,1794,1794,1794,1794,0
20230601,095300,19156142,1794,1794,1794,1794,10
20230601,095200,19138202,1794,1795,1795,1794,221
20230601,095100,18741697,1795,1795,1797,1795,16
20230601,095000,18712957,1797,1797,1797,1797,150
20230601,094900,18443407,1797,1797,1797,1797,0
20230601,094800,18443407,1797,1797,1797,1797,0
20230601,094700,18443407,1797,1797,1797,1797,1
20230601,094600,18441610,1791,1791,1791,1791,0
20230601,094500,18441610,1791,1791,1791,1791,0
20230601,094400,18441610,1791,1791,1791,1791,0
20230601,094300,18441610,1791,1791,1791,1791,1297
20230601,094200,16118683,1798,1791,1798,1791,1763
20230601,094100,12960730,1790,1790,1790,1790,0
20230601,094000,12960730,1790,1790,1790,1790,0
20230601,093900,12960730,1790,1790,1790,1790,0
20230601,093800,12960730,1790,1790,1790,1790,0
20230601,093700,12960730,1790,1790,1790,1790,0
20230601,093600,12960730,1790,1793,1793,1790,636
20230601,093500,11821413,1798,1798,1798,1798,1
20230601,093400,11819615,1799,1799,1799,1799,0
20230601,093300,11819615,1799,1799,1799,1799,0
20230601,093200,11819615,1799,1792,1799,1792,101
20230601,093100,11638616,1792,1792,1792,1792,0
20230601,093000,11638616,1792,1792,1792,1792,1
20230601,092900,11636824,1792,1796,1796,1792,317
20230601,092800,11068180,1800,1800,1800,1800,0
20230601,092700,11068180,1800,1800,1800,1800,0
20230601,092600,11068180,1800,1800,1800,1800,0
20230601,092500,11068180,1800,1800,1800,1800,0
20230601,092400,11068180,1800,1795,1801,1795,215
20230601,092300,10681724,1794,1794,1794,1794,0
20230601,092200,10681724,1794,1794,1794,1794,500
20230601,092100,9784724,1793,1799,1799,1793,2
20230601,092000,9781132,1802,1802,1802,1802,0
20230601,091900,9781132,1802,1802,1802,1802,0
20230601,091800,9781132,1802,1802,1802,1802,0
20230601,091700,9781132,1802,1802,1802,1802,55
20230601,091600,9682022,1803,1803,1803,1803,5
20230601,091500,9673007,1800,1800,1800,1800,1
20230601,091400,9671207,1800,1800,1800,1800,30
20230601,091300,9617207,1802,1802,1802,1802,0
20230601,091200,9617207,1802,1801,1802,1801,646
20230601,091100,8453123,1803,1803,1803,1803,0
20230601,091000,8453123,1803,1803,1803,1803,1
20230601,090900,8451320,1804,1799,1804,1799,250
20230601,090800,8001304,1800,1800,1800,1800,0
20230601,090700,8001304,1800,1800,1800,1800,1055
20230601,090600,6102304,1789,1789,1789,1789,0
20230601,090500,6102304,1789,1789,1789,1789,320
20230601,090400,5529824,1783,1783,1783,1783,0
20230601,090300,5529824,1783,1784,1784,1783,700
20230601,090200,4281650,1783,1783,1783,1783,0
20230601,090100,4281650,1783,1784,1784,1783,630
20230601,090000,3158151,1791,1783,1791,1783,1771