KissMeData/084680/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211500,71685804,1525,1525,1525,1525,255
20230601,211400,71685804,1525,1525,1525,1525,0
20230601,211300,71685804,1525,1525,1525,1525,0
20230601,211200,71685804,1525,1525,1525,1525,0
20230601,211100,71685804,1525,1525,1525,1525,0
20230601,211000,71685804,1525,1525,1525,1525,0
20230601,210900,71685804,1525,1525,1525,1525,0
20230601,210800,71685804,1525,1525,1525,1525,0
20230601,210700,71685804,1525,1525,1525,1525,0
20230601,210600,71685804,1525,1525,1525,1525,0
20230601,210500,71685804,1525,1525,1525,1525,0
20230601,210400,71685804,1525,1525,1525,1525,0
20230601,210300,71685804,1525,1525,1525,1525,0
20230601,210200,71685804,1525,1525,1525,1525,0
20230601,210100,71685804,1525,1525,1525,1525,0
20230601,210000,71685804,1525,1525,1525,1525,0
20230601,205900,71685804,1525,1525,1525,1525,0
20230601,205800,71685804,1525,1525,1525,1525,0
20230601,205700,71685804,1525,1525,1525,1525,0
20230601,205600,71685804,1525,1525,1525,1525,0
20230601,205500,71685804,1525,1525,1525,1525,0
20230601,205400,71685804,1525,1525,1525,1525,0
20230601,205300,71685804,1525,1525,1525,1525,0
20230601,205200,71685804,1525,1525,1525,1525,0
20230601,205100,71685804,1525,1525,1525,1525,0
20230601,205000,71685804,1525,1525,1525,1525,0
20230601,204900,71685804,1525,1525,1525,1525,0
20230601,204800,71685804,1525,1525,1525,1525,0
20230601,204700,71685804,1525,1525,1525,1525,0
20230601,204600,71685804,1525,1525,1525,1525,0
20230601,204500,71685804,1525,1525,1525,1525,255
20230601,204400,71685804,1525,1525,1525,1525,0
20230601,204300,71685804,1525,1525,1525,1525,0
20230601,204200,71685804,1525,1525,1525,1525,0
20230601,204100,71685804,1525,1525,1525,1525,0
20230601,204000,71685804,1525,1525,1525,1525,0
20230601,203900,71685804,1525,1525,1525,1525,0
20230601,203800,71685804,1525,1525,1525,1525,0
20230601,203700,71685804,1525,1525,1525,1525,0
20230601,203600,71685804,1525,1525,1525,1525,0
20230601,203500,71685804,1525,1525,1525,1525,0
20230601,203400,71685804,1525,1525,1525,1525,0
20230601,203300,71685804,1525,1525,1525,1525,0
20230601,203200,71685804,1525,1525,1525,1525,0
20230601,203100,71685804,1525,1525,1525,1525,0
20230601,203000,71685804,1525,1525,1525,1525,0
20230601,202900,71685804,1525,1525,1525,1525,0
20230601,202800,71685804,1525,1525,1525,1525,0
20230601,202700,71685804,1525,1525,1525,1525,0
20230601,202600,71685804,1525,1525,1525,1525,0
20230601,202500,71685804,1525,1525,1525,1525,0
20230601,202400,71685804,1525,1525,1525,1525,0
20230601,202300,71685804,1525,1525,1525,1525,0
20230601,202200,71685804,1525,1525,1525,1525,0
20230601,202100,71685804,1525,1525,1525,1525,0
20230601,202000,71685804,1525,1525,1525,1525,0
20230601,201900,71685804,1525,1525,1525,1525,0
20230601,201800,71685804,1525,1525,1525,1525,0
20230601,201700,71685804,1525,1525,1525,1525,0
20230601,201600,71685804,1525,1525,1525,1525,0
20230601,201500,71685804,1525,1525,1525,1525,255
20230601,201400,71685804,1525,1525,1525,1525,0
20230601,201300,71685804,1525,1525,1525,1525,0
20230601,201200,71685804,1525,1525,1525,1525,0
20230601,201100,71685804,1525,1525,1525,1525,0
20230601,201000,71685804,1525,1525,1525,1525,0
20230601,200900,71685804,1525,1525,1525,1525,0
20230601,200800,71685804,1525,1525,1525,1525,0
20230601,200700,71685804,1525,1525,1525,1525,0
20230601,200600,71685804,1525,1525,1525,1525,0
20230601,200500,71685804,1525,1525,1525,1525,0
20230601,200400,71685804,1525,1525,1525,1525,0
20230601,200300,71685804,1525,1525,1525,1525,0
20230601,200200,71685804,1525,1525,1525,1525,0
20230601,200100,71685804,1525,1525,1525,1525,0
20230601,200000,71685804,1525,1525,1525,1525,0
20230601,195900,71685804,1525,1525,1525,1525,0
20230601,195800,71685804,1525,1525,1525,1525,0
20230601,195700,71685804,1525,1525,1525,1525,0
20230601,195600,71685804,1525,1525,1525,1525,0
20230601,195500,71685804,1525,1525,1525,1525,0
20230601,195400,71685804,1525,1525,1525,1525,0
20230601,195300,71685804,1525,1525,1525,1525,0
20230601,195200,71685804,1525,1525,1525,1525,0
20230601,195100,71685804,1525,1525,1525,1525,0
20230601,195000,71685804,1525,1525,1525,1525,0
20230601,194900,71685804,1525,1525,1525,1525,0
20230601,194800,71685804,1525,1525,1525,1525,0
20230601,194700,71685804,1525,1525,1525,1525,0
20230601,194600,71685804,1525,1525,1525,1525,0
20230601,194500,71685804,1525,1525,1525,1525,255
20230601,194400,71685804,1525,1525,1525,1525,0
20230601,194300,71685804,1525,1525,1525,1525,0
20230601,194200,71685804,1525,1525,1525,1525,0
20230601,194100,71685804,1525,1525,1525,1525,0
20230601,194000,71685804,1525,1525,1525,1525,0
20230601,193900,71685804,1525,1525,1525,1525,0
20230601,193800,71685804,1525,1525,1525,1525,0
20230601,193700,71685804,1525,1525,1525,1525,0
20230601,193600,71685804,1525,1525,1525,1525,0
20230601,193500,71685804,1525,1525,1525,1525,0
20230601,193400,71685804,1525,1525,1525,1525,0
20230601,193300,71685804,1525,1525,1525,1525,0
20230601,193200,71685804,1525,1525,1525,1525,0
20230601,193100,71685804,1525,1525,1525,1525,0
20230601,193000,71685804,1525,1525,1525,1525,0
20230601,192900,71685804,1525,1525,1525,1525,0
20230601,192800,71685804,1525,1525,1525,1525,0
20230601,192700,71685804,1525,1525,1525,1525,0
20230601,192600,71685804,1525,1525,1525,1525,0
20230601,192500,71685804,1525,1525,1525,1525,0
20230601,192400,71685804,1525,1525,1525,1525,0
20230601,192300,71685804,1525,1525,1525,1525,0
20230601,192200,71685804,1525,1525,1525,1525,0
20230601,192100,71685804,1525,1525,1525,1525,0
20230601,192000,71685804,1525,1525,1525,1525,0
20230601,191900,71685804,1525,1525,1525,1525,0
20230601,191800,71685804,1525,1525,1525,1525,0
20230601,191700,71685804,1525,1525,1525,1525,0
20230601,191600,71685804,1525,1525,1525,1525,0
20230601,191500,71685804,1525,1525,1525,1525,255
20230601,191400,71685804,1525,1525,1525,1525,0
20230601,191300,71685804,1525,1525,1525,1525,0
20230601,191200,71685804,1525,1525,1525,1525,0
20230601,191100,71685804,1525,1525,1525,1525,0
20230601,191000,71685804,1525,1525,1525,1525,0
20230601,190900,71685804,1525,1525,1525,1525,0
20230601,190800,71685804,1525,1525,1525,1525,0
20230601,190700,71685804,1525,1525,1525,1525,0
20230601,190600,71685804,1525,1525,1525,1525,0
20230601,190500,71685804,1525,1525,1525,1525,0
20230601,190400,71685804,1525,1525,1525,1525,0
20230601,190300,71685804,1525,1525,1525,1525,0
20230601,190200,71685804,1525,1525,1525,1525,0
20230601,190100,71685804,1525,1525,1525,1525,0
20230601,190000,71685804,1525,1525,1525,1525,0
20230601,185900,71685804,1525,1525,1525,1525,0
20230601,185800,71685804,1525,1525,1525,1525,0
20230601,185700,71685804,1525,1525,1525,1525,0
20230601,185600,71685804,1525,1525,1525,1525,0
20230601,185500,71685804,1525,1525,1525,1525,0
20230601,185400,71685804,1525,1525,1525,1525,0
20230601,185300,71685804,1525,1525,1525,1525,0
20230601,185200,71685804,1525,1525,1525,1525,0
20230601,185100,71685804,1525,1525,1525,1525,0
20230601,185000,71685804,1525,1525,1525,1525,0
20230601,184900,71685804,1525,1525,1525,1525,0
20230601,184800,71685804,1525,1525,1525,1525,0
20230601,184700,71685804,1525,1525,1525,1525,0
20230601,184600,71685804,1525,1525,1525,1525,0
20230601,184500,71685804,1525,1525,1525,1525,255
20230601,184400,71685804,1525,1525,1525,1525,0
20230601,184300,71685804,1525,1525,1525,1525,0
20230601,184200,71685804,1525,1525,1525,1525,0
20230601,184100,71685804,1525,1525,1525,1525,0
20230601,184000,71685804,1525,1525,1525,1525,0
20230601,183900,71685804,1525,1525,1525,1525,0
20230601,183800,71685804,1525,1525,1525,1525,0
20230601,183700,71685804,1525,1525,1525,1525,0
20230601,183600,71685804,1525,1525,1525,1525,0
20230601,183500,71685804,1525,1525,1525,1525,0
20230601,183400,71685804,1525,1525,1525,1525,0
20230601,183300,71685804,1525,1525,1525,1525,0
20230601,183200,71685804,1525,1525,1525,1525,0
20230601,183100,71685804,1525,1525,1525,1525,0
20230601,183000,71685804,1525,1525,1525,1525,0
20230601,182900,71685804,1525,1525,1525,1525,0
20230601,182800,71685804,1525,1525,1525,1525,0
20230601,182700,71685804,1525,1525,1525,1525,0
20230601,182600,71685804,1525,1525,1525,1525,0
20230601,182500,71685804,1525,1525,1525,1525,0
20230601,182400,71685804,1525,1525,1525,1525,0
20230601,182300,71685804,1525,1525,1525,1525,0
20230601,182200,71685804,1525,1525,1525,1525,0
20230601,182100,71685804,1525,1525,1525,1525,0
20230601,182000,71685804,1525,1525,1525,1525,0
20230601,181900,71685804,1525,1525,1525,1525,0
20230601,181800,71685804,1525,1525,1525,1525,0
20230601,181700,71685804,1525,1525,1525,1525,0
20230601,181600,71685804,1525,1525,1525,1525,0
20230601,181500,71685804,1525,1525,1525,1525,255
20230601,181400,71685804,1525,1525,1525,1525,0
20230601,181300,71685804,1525,1525,1525,1525,0
20230601,181200,71685804,1525,1525,1525,1525,0
20230601,181100,71685804,1525,1525,1525,1525,0
20230601,181000,71685804,1525,1525,1525,1525,0
20230601,180900,71685804,1525,1525,1525,1525,0
20230601,180800,71685804,1525,1525,1525,1525,0
20230601,180700,71685804,1525,1525,1525,1525,0
20230601,180600,71685804,1525,1525,1525,1525,0
20230601,180500,71685804,1525,1525,1525,1525,0
20230601,180400,71685804,1525,1525,1525,1525,0
20230601,180300,71685804,1525,1525,1525,1525,0
20230601,180200,71685804,1525,1525,1525,1525,0
20230601,180100,71685804,1525,1525,1525,1525,0
20230601,180000,71685804,1525,1525,1525,1525,0
20230601,175900,71685804,1525,1525,1525,1525,0
20230601,175800,71685804,1525,1525,1525,1525,0
20230601,175700,71685804,1525,1525,1525,1525,0
20230601,175600,71685804,1525,1525,1525,1525,0
20230601,175500,71685804,1525,1525,1525,1525,0
20230601,175400,71685804,1525,1525,1525,1525,0
20230601,175300,71685804,1525,1525,1525,1525,0
20230601,175200,71685804,1525,1525,1525,1525,0
20230601,175100,71685804,1525,1525,1525,1525,0
20230601,175000,71685804,1525,1525,1525,1525,0
20230601,174900,71685804,1525,1525,1525,1525,0
20230601,174800,71685804,1525,1525,1525,1525,0
20230601,174700,71685804,1525,1525,1525,1525,0
20230601,174600,71685804,1525,1525,1525,1525,0
20230601,174500,71685804,1525,1525,1525,1525,255
20230601,174400,71685804,1525,1525,1525,1525,0
20230601,174300,71685804,1525,1525,1525,1525,0
20230601,174200,71685804,1525,1525,1525,1525,0
20230601,174100,71685804,1525,1525,1525,1525,0
20230601,174000,71685804,1525,1525,1525,1525,0
20230601,173900,71685804,1525,1525,1525,1525,0
20230601,173800,71685804,1525,1525,1525,1525,0
20230601,173700,71685804,1525,1525,1525,1525,0
20230601,173600,71685804,1525,1525,1525,1525,0
20230601,173500,71685804,1525,1525,1525,1525,0
20230601,173400,71685804,1525,1525,1525,1525,0
20230601,173300,71685804,1525,1525,1525,1525,0
20230601,173200,71685804,1525,1525,1525,1525,0
20230601,173100,71685804,1525,1525,1525,1525,0
20230601,173000,71685804,1525,1525,1525,1525,0
20230601,172900,71685804,1525,1525,1525,1525,0
20230601,172800,71685804,1525,1525,1525,1525,0
20230601,172700,71685804,1525,1525,1525,1525,0
20230601,172600,71685804,1525,1525,1525,1525,0
20230601,172500,71685804,1525,1525,1525,1525,0
20230601,172400,71685804,1525,1525,1525,1525,0
20230601,172300,71685804,1525,1525,1525,1525,0
20230601,172200,71685804,1525,1525,1525,1525,0
20230601,172100,71685804,1525,1525,1525,1525,0
20230601,172000,71685804,1525,1525,1525,1525,0
20230601,171900,71685804,1525,1525,1525,1525,0
20230601,171800,71685804,1525,1525,1525,1525,0
20230601,171700,71685804,1525,1525,1525,1525,0
20230601,171600,71685804,1525,1525,1525,1525,0
20230601,171500,71685804,1525,1525,1525,1525,255
20230601,171400,71685804,1525,1525,1525,1525,0
20230601,171300,71685804,1525,1525,1525,1525,0
20230601,171200,71685804,1525,1525,1525,1525,0
20230601,171100,71685804,1525,1525,1525,1525,0
20230601,171000,71685804,1525,1525,1525,1525,0
20230601,170900,71685804,1525,1525,1525,1525,0
20230601,170800,71685804,1525,1525,1525,1525,0
20230601,170700,71685804,1525,1525,1525,1525,0
20230601,170600,71685804,1525,1525,1525,1525,0
20230601,170500,71685804,1525,1525,1525,1525,0
20230601,170400,71685804,1525,1525,1525,1525,0
20230601,170300,71685804,1525,1525,1525,1525,0
20230601,170200,71685804,1525,1525,1525,1525,0
20230601,170100,71685804,1525,1525,1525,1525,0
20230601,170000,71685804,1525,1525,1525,1525,0
20230601,165900,71685804,1525,1525,1525,1525,0
20230601,165800,71685804,1525,1525,1525,1525,0
20230601,165700,71685804,1525,1525,1525,1525,0
20230601,165600,71685804,1525,1525,1525,1525,0
20230601,165500,71685804,1525,1525,1525,1525,0
20230601,165400,71685804,1525,1525,1525,1525,0
20230601,165300,71685804,1525,1525,1525,1525,0
20230601,165200,71685804,1525,1525,1525,1525,0
20230601,165100,71685804,1525,1525,1525,1525,0
20230601,165000,71685804,1525,1525,1525,1525,0
20230601,164900,71685804,1525,1525,1525,1525,0
20230601,164800,71685804,1525,1525,1525,1525,0
20230601,164700,71685804,1525,1525,1525,1525,0
20230601,164600,71685804,1525,1525,1525,1525,0
20230601,164500,71685804,1525,1525,1525,1525,255
20230601,164400,71685804,1525,1525,1525,1525,0
20230601,164300,71685804,1525,1525,1525,1525,0
20230601,164200,71685804,1525,1525,1525,1525,0
20230601,164100,71685804,1525,1525,1525,1525,0
20230601,164000,71685804,1525,1525,1525,1525,0
20230601,163900,71685804,1525,1525,1525,1525,0
20230601,163800,71685804,1525,1525,1525,1525,0
20230601,163700,71685804,1525,1525,1525,1525,0
20230601,163600,71685804,1525,1525,1525,1525,0
20230601,163500,71685804,1525,1525,1525,1525,0
20230601,163400,71685804,1525,1525,1525,1525,0
20230601,163300,71685804,1525,1525,1525,1525,0
20230601,163200,71685804,1525,1525,1525,1525,0
20230601,163100,71685804,1525,1525,1525,1525,0
20230601,163000,71685804,1525,1525,1525,1525,0
20230601,162900,71685804,1525,1525,1525,1525,0
20230601,162800,71685804,1525,1525,1525,1525,0
20230601,162700,71685804,1525,1525,1525,1525,0
20230601,162600,71685804,1525,1525,1525,1525,0
20230601,162500,71685804,1525,1525,1525,1525,0
20230601,162400,71685804,1525,1525,1525,1525,0
20230601,162300,71685804,1525,1525,1525,1525,0
20230601,162200,71685804,1525,1525,1525,1525,0
20230601,162100,71685804,1525,1525,1525,1525,0
20230601,162000,71685804,1525,1525,1525,1525,0
20230601,161900,71685804,1525,1525,1525,1525,0
20230601,161800,71685804,1525,1525,1525,1525,0
20230601,161700,71685804,1525,1525,1525,1525,0
20230601,161600,71685804,1525,1525,1525,1525,0
20230601,161500,71685804,1525,1525,1525,1525,255
20230601,161400,71685804,1525,1525,1525,1525,0
20230601,161300,71685804,1525,1525,1525,1525,0
20230601,161200,71685804,1525,1525,1525,1525,0
20230601,161100,71685804,1525,1525,1525,1525,0
20230601,161000,71685804,1525,1525,1525,1525,0
20230601,160900,71685804,1525,1525,1525,1525,0
20230601,160800,71685804,1525,1525,1525,1525,0
20230601,160700,71685804,1525,1525,1525,1525,0
20230601,160600,71685804,1525,1525,1525,1525,0
20230601,160500,71685804,1525,1525,1525,1525,0
20230601,160400,71685804,1525,1525,1525,1525,0
20230601,160300,71685804,1525,1525,1525,1525,0
20230601,160200,71685804,1525,1525,1525,1525,0
20230601,160100,71685804,1525,1525,1525,1525,0
20230601,160000,71685804,1525,1525,1525,1525,0
20230601,155900,71685804,1525,1525,1525,1525,0
20230601,155800,71685804,1525,1525,1525,1525,0
20230601,155700,71685804,1525,1525,1525,1525,0
20230601,155600,71685804,1525,1525,1525,1525,0
20230601,155500,71685804,1525,1525,1525,1525,0
20230601,155400,71685804,1525,1525,1525,1525,0
20230601,155300,71685804,1525,1525,1525,1525,0
20230601,155200,71685804,1525,1525,1525,1525,0
20230601,155100,71685804,1525,1525,1525,1525,0
20230601,155000,71685804,1525,1525,1525,1525,0
20230601,154900,71685804,1525,1525,1525,1525,0
20230601,154800,71685804,1525,1525,1525,1525,0
20230601,154700,71685804,1525,1525,1525,1525,0
20230601,154600,71685804,1525,1525,1525,1525,0
20230601,154500,71685804,1525,1525,1525,1525,255
20230601,154400,71685804,1525,1525,1525,1525,0
20230601,154300,71685804,1525,1525,1525,1525,0
20230601,154200,71685804,1525,1525,1525,1525,0
20230601,154100,71685804,1525,1525,1525,1525,0
20230601,154000,71685804,1525,1525,1525,1525,0
20230601,153900,71685804,1525,1525,1525,1525,0
20230601,153800,71685804,1525,1525,1525,1525,0
20230601,153700,71685804,1525,1525,1525,1525,0
20230601,153600,71685804,1525,1525,1525,1525,0
20230601,153500,71685804,1525,1525,1525,1525,0
20230601,153400,71685804,1525,1525,1525,1525,0
20230601,153300,71685804,1525,1525,1525,1525,0
20230601,153200,71685804,1525,1525,1525,1525,0
20230601,153100,71685804,1525,1525,1525,1525,0
20230601,153000,71685804,1525,1525,1525,1525,255
20230601,152900,71296929,1529,1529,1529,1529,0
20230601,152800,71296929,1529,1529,1529,1529,0
20230601,152700,71296929,1529,1529,1529,1529,0
20230601,152600,71296929,1529,1529,1529,1529,0
20230601,152500,71296929,1529,1529,1529,1529,0
20230601,152400,71296929,1529,1529,1529,1529,0
20230601,152300,71296929,1529,1529,1529,1529,0
20230601,152200,71296929,1529,1529,1529,1529,0
20230601,152100,71296929,1529,1529,1529,1529,0
20230601,152000,71296929,1529,1529,1529,1529,0
20230601,151900,71296929,1529,1529,1529,1529,0
20230601,151800,71296929,1529,1525,1529,1525,120
20230601,151700,71113925,1525,1525,1525,1525,4
20230601,151600,71107825,1529,1529,1529,1529,0
20230601,151500,71107825,1529,1525,1529,1525,54
20230601,151400,71025471,1529,1529,1529,1529,1
20230601,151300,71023942,1525,1525,1525,1525,3
20230601,151200,71019367,1527,1527,1527,1527,0
20230601,151100,71019367,1527,1525,1527,1525,56
20230601,151000,70933955,1525,1527,1527,1525,13
20230601,150900,70914112,1527,1527,1527,1527,18
20230601,150800,70886626,1527,1525,1527,1525,4
20230601,150700,70880524,1527,1526,1527,1525,1650
20230601,150600,68362594,1527,1527,1527,1527,53
20230601,150500,68281663,1527,1527,1527,1527,3
20230601,150400,68277082,1527,1527,1527,1527,0
20230601,150300,68277082,1527,1527,1527,1527,4
20230601,150200,68270974,1527,1527,1527,1527,0
20230601,150100,68270974,1527,1527,1527,1527,0
20230601,150000,68270974,1527,1527,1527,1527,3
20230601,145900,68266393,1527,1527,1527,1527,0
20230601,145800,68266393,1527,1527,1527,1527,13
20230601,145700,68246542,1527,1527,1527,1527,0
20230601,145600,68246542,1527,1527,1527,1527,3
20230601,145500,68241961,1527,1527,1527,1527,0
20230601,145400,68241961,1527,1527,1527,1527,0
20230601,145300,68241961,1527,1527,1527,1527,4
20230601,145200,68235853,1527,1527,1527,1527,20
20230601,145100,68205313,1527,1527,1527,1527,3
20230601,145000,68200732,1529,1529,1529,1529,0
20230601,144900,68200732,1529,1529,1529,1529,1
20230601,144800,68199203,1527,1527,1527,1527,3
20230601,144700,68194622,1527,1527,1527,1527,900
20230601,144600,66820322,1527,1527,1527,1527,104
20230601,144500,66661514,1527,1527,1527,1527,2000
20230601,144400,63607514,1527,1527,1527,1527,3
20230601,144300,63602933,1529,1529,1529,1529,0
20230601,144200,63602933,1529,1529,1529,1529,10
20230601,144100,63587643,1527,1527,1527,1527,3
20230601,144000,63583062,1527,1527,1527,1527,0
20230601,143900,63583062,1527,1527,1527,1527,4
20230601,143800,63576954,1528,1528,1528,1528,0
20230601,143700,63576954,1528,1528,1528,1528,14
20230601,143600,63555562,1526,1526,1526,1526,3
20230601,143500,63550984,1527,1527,1527,1527,20
20230601,143400,63520444,1526,1526,1526,1526,3
20230601,143300,63515866,1528,1528,1528,1528,0
20230601,143200,63515866,1528,1528,1528,1528,1
20230601,143100,63514338,1526,1526,1526,1526,3
20230601,143000,63509760,1526,1526,1526,1526,0
20230601,142900,63509760,1526,1526,1526,1526,4
20230601,142800,63503656,1526,1526,1526,1526,0
20230601,142700,63503656,1526,1526,1526,1526,3
20230601,142600,63499078,1528,1528,1528,1528,0
20230601,142500,63499078,1528,1528,1528,1528,1
20230601,142400,63497550,1526,1526,1526,1526,3
20230601,142300,63492972,1526,1526,1526,1526,0
20230601,142200,63492972,1526,1526,1526,1526,4
20230601,142100,63486868,1528,1528,1528,1528,0
20230601,142000,63486868,1528,1528,1528,1528,0
20230601,141900,63486868,1528,1526,1528,1526,305
20230601,141800,63020834,1528,1528,1528,1528,2000
20230601,141700,59964834,1526,1526,1526,1526,3
20230601,141600,59960256,1526,1526,1526,1526,0
20230601,141500,59960256,1526,1525,1526,1525,97
20230601,141400,59812238,1526,1526,1526,1526,165
20230601,141300,59560448,1526,1526,1526,1526,400
20230601,141200,58950048,1525,1526,1526,1525,4
20230601,141100,58943947,1526,1526,1526,1526,43
20230601,141000,58878329,1526,1526,1526,1525,5
20230601,140900,58870702,1526,1527,1527,1526,733
20230601,140800,57752053,1528,1528,1528,1528,50
20230601,140700,57675653,1527,1527,1527,1527,3
20230601,140600,57671072,1527,1527,1527,1527,0
20230601,140500,57671072,1527,1527,1527,1527,4
20230601,140400,57664964,1527,1527,1527,1527,0
20230601,140300,57664964,1527,1527,1527,1527,0
20230601,140200,57664964,1527,1527,1527,1527,3
20230601,140100,57660383,1527,1527,1527,1527,0
20230601,140000,57660383,1527,1527,1527,1527,3
20230601,135900,57655802,1527,1527,1527,1527,0
20230601,135800,57655802,1527,1527,1527,1527,4
20230601,135700,57649694,1527,1527,1527,1527,0
20230601,135600,57649694,1527,1527,1527,1527,0
20230601,135500,57649694,1527,1527,1527,1527,3
20230601,135400,57645113,1527,1527,1527,1527,0
20230601,135300,57645113,1527,1527,1527,1527,3
20230601,135200,57640532,1526,1526,1526,1526,0
20230601,135100,57640532,1526,1526,1526,1526,0
20230601,135000,57640532,1526,1528,1528,1526,5
20230601,134900,57632900,1526,1526,1526,1526,0
20230601,134800,57632900,1526,1526,1526,1526,3
20230601,134700,57628322,1526,1526,1526,1526,0
20230601,134600,57628322,1526,1526,1526,1526,0
20230601,134500,57628322,1526,1526,1526,1526,3
20230601,134400,57623744,1528,1528,1528,1528,331
20230601,134300,57117976,1529,1530,1530,1529,621
20230601,134200,56168276,1530,1530,1530,1530,0
20230601,134100,56168276,1530,1530,1530,1530,4
20230601,134000,56162156,1532,1532,1532,1532,0
20230601,133900,56162156,1532,1532,1532,1532,0
20230601,133800,56162156,1532,1530,1532,1530,5
20230601,133700,56154502,1532,1532,1532,1532,0
20230601,133600,56154502,1532,1532,1532,1530,6
20230601,133500,56145316,1535,1535,1535,1535,0
20230601,133400,56145316,1535,1535,1535,1530,35
20230601,133300,56091746,1530,1535,1535,1530,7
20230601,133200,56081021,1530,1530,1530,1530,0
20230601,133100,56081021,1530,1530,1530,1530,3
20230601,133000,56076431,1535,1535,1535,1535,0
20230601,132900,56076431,1535,1530,1535,1530,14
20230601,132800,56054966,1530,1530,1530,1530,0
20230601,132700,56054966,1530,1530,1530,1530,0
20230601,132600,56054966,1530,1530,1530,1530,4
20230601,132500,56048846,1535,1535,1535,1535,0
20230601,132400,56048846,1535,1530,1535,1530,203
20230601,132300,55737454,1534,1534,1534,1534,0
20230601,132200,55737454,1534,1534,1534,1534,0
20230601,132100,55737454,1534,1530,1534,1530,345
20230601,132000,55208251,1533,1532,1533,1532,544
20230601,131900,54374568,1530,1530,1530,1530,3
20230601,131800,54369978,1532,1532,1532,1532,0
20230601,131700,54369978,1532,1532,1532,1532,0
20230601,131600,54369978,1532,1532,1532,1532,0
20230601,131500,54369978,1532,1532,1532,1532,0
20230601,131400,54369978,1532,1532,1532,1532,0
20230601,131300,54369978,1532,1532,1532,1532,0
20230601,131200,54369978,1532,1532,1532,1532,400
20230601,131100,53757178,1532,1532,1532,1532,0
20230601,131000,53757178,1532,1532,1532,1532,0
20230601,130900,53757178,1532,1532,1532,1532,0
20230601,130800,53757178,1532,1532,1532,1532,0
20230601,130700,53757178,1532,1532,1532,1532,0
20230601,130600,53757178,1532,1532,1532,1532,6
20230601,130500,53747986,1533,1533,1533,1533,0
20230601,130400,53747986,1533,1533,1533,1533,8
20230601,130300,53735722,1533,1533,1533,1533,0
20230601,130200,53735722,1533,1533,1533,1533,0
20230601,130100,53735722,1533,1533,1533,1533,0
20230601,130000,53735722,1533,1533,1533,1533,0
20230601,125900,53735722,1533,1533,1533,1533,200
20230601,125800,53429122,1533,1533,1533,1533,200
20230601,125700,53122522,1533,1533,1533,1533,0
20230601,125600,53122522,1533,1533,1533,1533,1
20230601,125500,53120989,1532,1532,1532,1532,917
20230601,125400,51716145,1531,1531,1531,1531,0
20230601,125300,51716145,1531,1531,1531,1531,0
20230601,125200,51716145,1531,1531,1531,1531,69
20230601,125100,51610506,1531,1531,1531,1531,201
20230601,125000,51302775,1526,1526,1526,1526,0
20230601,124900,51302775,1526,1526,1526,1526,0
20230601,124800,51302775,1526,1526,1526,1526,16
20230601,124700,51278359,1529,1529,1529,1529,173
20230601,124600,51013842,1530,1530,1530,1530,10
20230601,124500,50998542,1531,1531,1531,1531,0
20230601,124400,50998542,1531,1531,1531,1531,10
20230601,124300,50983232,1531,1531,1531,1531,0
20230601,124200,50983232,1531,1531,1531,1531,0
20230601,124100,50983232,1531,1531,1531,1531,0
20230601,124000,50983232,1531,1531,1531,1531,0
20230601,123900,50983232,1531,1531,1531,1531,20
20230601,123800,50952612,1532,1532,1532,1532,0
20230601,123700,50952612,1532,1532,1532,1532,0
20230601,123600,50952612,1532,1532,1532,1532,0
20230601,123500,50952612,1532,1532,1532,1532,0
20230601,123400,50952612,1532,1532,1532,1532,65
20230601,123300,50853032,1532,1532,1532,1532,0
20230601,123200,50853032,1532,1532,1532,1532,0
20230601,123100,50853032,1532,1532,1532,1532,0
20230601,123000,50853032,1532,1532,1532,1532,0
20230601,122900,50853032,1532,1532,1532,1532,0
20230601,122800,50853032,1532,1531,1532,1529,8900
20230601,122700,37243298,1531,1531,1531,1531,0
20230601,122600,37243298,1531,1531,1531,1531,0
20230601,122500,37243298,1531,1531,1531,1531,0
20230601,122400,37243298,1531,1531,1531,1531,201
20230601,122300,36935567,1531,1531,1531,1531,0
20230601,122200,36935567,1531,1531,1531,1531,0
20230601,122100,36935567,1531,1531,1531,1531,100
20230601,122000,36782467,1531,1531,1531,1531,100
20230601,121900,36629367,1531,1531,1531,1531,0
20230601,121800,36629367,1531,1531,1531,1531,62
20230601,121700,36534445,1531,1531,1531,1531,500
20230601,121600,35768945,1531,1531,1531,1531,252
20230601,121500,35383133,1531,1531,1531,1531,0
20230601,121400,35383133,1531,1531,1531,1531,30
20230601,121300,35337203,1531,1531,1531,1531,0
20230601,121200,35337203,1531,1531,1531,1531,308
20230601,121100,34865655,1532,1532,1532,1532,0
20230601,121000,34865655,1532,1532,1532,1532,0
20230601,120900,34865655,1532,1532,1532,1532,2
20230601,120800,34862591,1532,1532,1532,1532,111
20230601,120700,34692539,1532,1532,1532,1532,0
20230601,120600,34692539,1532,1532,1532,1532,18
20230601,120500,34664963,1532,1532,1532,1532,1
20230601,120400,34663431,1529,1531,1532,1529,1584
20230601,120300,32240215,1530,1530,1530,1530,0
20230601,120200,32240215,1530,1530,1530,1530,46
20230601,120100,32169835,1531,1530,1531,1530,115
20230601,120000,31993883,1529,1529,1529,1529,64
20230601,115900,31896027,1528,1528,1528,1528,19
20230601,115800,31866995,1528,1527,1528,1527,613
20230601,115700,30930834,1527,1527,1527,1527,0
20230601,115600,30930834,1527,1527,1527,1527,53
20230601,115500,30849903,1527,1527,1527,1527,0
20230601,115400,30849903,1527,1527,1527,1527,0
20230601,115300,30849903,1527,1527,1527,1527,0
20230601,115200,30849903,1527,1526,1527,1526,11
20230601,115100,30833107,1527,1527,1527,1527,0
20230601,115000,30833107,1527,1527,1527,1527,0
20230601,114900,30833107,1527,1527,1527,1527,0
20230601,114800,30833107,1527,1527,1527,1527,0
20230601,114700,30833107,1527,1527,1527,1527,34
20230601,114600,30781189,1527,1527,1527,1527,0
20230601,114500,30781189,1527,1527,1527,1527,0
20230601,114400,30781189,1527,1527,1527,1527,0
20230601,114300,30781189,1527,1527,1527,1527,0
20230601,114200,30781189,1527,1527,1527,1527,0
20230601,114100,30781189,1527,1527,1527,1527,0
20230601,114000,30781189,1527,1527,1527,1527,0
20230601,113900,30781189,1527,1527,1527,1527,0
20230601,113800,30781189,1527,1527,1527,1527,100
20230601,113700,30628489,1527,1527,1527,1527,0
20230601,113600,30628489,1527,1527,1527,1527,0
20230601,113500,30628489,1527,1527,1527,1527,0
20230601,113400,30628489,1527,1527,1527,1527,1
20230601,113300,30626962,1527,1525,1527,1525,6300
20230601,113200,21008274,1524,1524,1524,1524,200
20230601,113100,20703474,1524,1524,1524,1524,0
20230601,113000,20703474,1524,1524,1524,1524,0
20230601,112900,20703474,1524,1524,1524,1524,0
20230601,112800,20703474,1524,1524,1524,1524,53
20230601,112700,20622702,1524,1524,1524,1524,0
20230601,112600,20622702,1524,1524,1524,1524,68
20230601,112500,20519070,1523,1523,1523,1523,1
20230601,112400,20517547,1524,1524,1524,1524,0
20230601,112300,20517547,1524,1524,1524,1524,0
20230601,112200,20517547,1524,1524,1524,1524,0
20230601,112100,20517547,1524,1524,1524,1524,0
20230601,112000,20517547,1524,1524,1524,1524,1
20230601,111900,20516023,1524,1524,1524,1524,1
20230601,111800,20514499,1524,1524,1524,1524,10
20230601,111700,20499259,1524,1524,1524,1524,0
20230601,111600,20499259,1524,1524,1524,1524,0
20230601,111500,20499259,1524,1524,1524,1524,0
20230601,111400,20499259,1524,1524,1524,1524,0
20230601,111300,20499259,1524,1524,1524,1524,0
20230601,111200,20499259,1524,1524,1524,1524,0
20230601,111100,20499259,1524,1524,1524,1524,3
20230601,111000,20494687,1525,1525,1525,1525,0
20230601,110900,20494687,1525,1525,1525,1525,1
20230601,110800,20493162,1520,1520,1520,1520,100
20230601,110700,20341162,1525,1525,1525,1525,0
20230601,110600,20341162,1525,1525,1525,1525,0
20230601,110500,20341162,1525,1525,1525,1525,0
20230601,110400,20341162,1525,1525,1525,1525,0
20230601,110300,20341162,1525,1525,1525,1525,0
20230601,110200,20341162,1525,1525,1525,1525,0
20230601,110100,20341162,1525,1525,1525,1525,55
20230601,110000,20257287,1522,1522,1522,1522,0
20230601,105900,20257287,1522,1522,1522,1522,2
20230601,105800,20254243,1523,1523,1523,1523,30
20230601,105700,20208553,1523,1523,1523,1523,26
20230601,105600,20168955,1524,1524,1524,1524,0
20230601,105500,20168955,1524,1525,1525,1524,2
20230601,105400,20165906,1526,1526,1526,1526,0
20230601,105300,20165906,1526,1526,1526,1526,0
20230601,105200,20165906,1526,1526,1526,1526,0
20230601,105100,20165906,1526,1526,1526,1526,0
20230601,105000,20165906,1526,1526,1526,1526,0
20230601,104900,20165906,1526,1526,1526,1526,0
20230601,104800,20165906,1526,1526,1526,1526,0
20230601,104700,20165906,1526,1526,1526,1526,0
20230601,104600,20165906,1526,1526,1526,1526,0
20230601,104500,20165906,1526,1526,1526,1526,0
20230601,104400,20165906,1526,1526,1526,1526,0
20230601,104300,20165906,1526,1526,1526,1526,0
20230601,104200,20165906,1526,1526,1526,1526,0
20230601,104100,20165906,1526,1526,1526,1526,0
20230601,104000,20165906,1526,1526,1526,1526,0
20230601,103900,20165906,1526,1526,1526,1526,0
20230601,103800,20165906,1526,1526,1526,1526,0
20230601,103700,20165906,1526,1526,1526,1526,1
20230601,103600,20164380,1520,1520,1520,1520,0
20230601,103500,20164380,1520,1520,1520,1520,10
20230601,103400,20149180,1525,1525,1525,1525,0
20230601,103300,20149180,1525,1525,1525,1525,0
20230601,103200,20149180,1525,1525,1525,1525,0
20230601,103100,20149180,1525,1525,1525,1525,162
20230601,103000,19902130,1524,1524,1524,1524,743
20230601,102900,18769798,1525,1525,1525,1525,1
20230601,102800,18768273,1520,1520,1520,1520,0
20230601,102700,18768273,1520,1520,1520,1520,0
20230601,102600,18768273,1520,1525,1525,1520,2671
20230601,102500,14708348,1520,1520,1520,1520,360
20230601,102400,14161148,1520,1520,1520,1520,0
20230601,102300,14161148,1520,1520,1520,1520,250
20230601,102200,13781148,1525,1525,1525,1525,0
20230601,102100,13781148,1525,1525,1525,1525,0
20230601,102000,13781148,1525,1525,1525,1525,2
20230601,101900,13778098,1525,1525,1525,1525,0
20230601,101800,13778098,1525,1525,1525,1525,0
20230601,101700,13778098,1525,1525,1525,1525,0
20230601,101600,13778098,1525,1525,1525,1525,0
20230601,101500,13778098,1525,1525,1525,1525,0
20230601,101400,13778098,1525,1525,1525,1525,1
20230601,101300,13776573,1525,1525,1525,1525,0
20230601,101200,13776573,1525,1525,1525,1525,3
20230601,101100,13771998,1525,1525,1525,1525,0
20230601,101000,13771998,1525,1525,1525,1525,1
20230601,100900,13770473,1520,1520,1520,1520,0
20230601,100800,13770473,1520,1520,1520,1520,0
20230601,100700,13770473,1520,1520,1520,1520,700
20230601,100600,12706473,1525,1525,1525,1525,33
20230601,100500,12656148,1525,1525,1525,1525,0
20230601,100400,12656148,1525,1525,1525,1525,0
20230601,100300,12656148,1525,1525,1525,1525,0
20230601,100200,12656148,1525,1525,1525,1525,0
20230601,100100,12656148,1525,1526,1526,1525,2
20230601,100000,12653097,1526,1526,1526,1526,0
20230601,095900,12653097,1526,1526,1526,1526,0
20230601,095800,12653097,1526,1526,1526,1526,2
20230601,095700,12650045,1526,1526,1526,1526,10
20230601,095600,12634785,1527,1527,1527,1527,0
20230601,095500,12634785,1527,1526,1527,1526,1011
20230601,095400,11091065,1526,1526,1526,1526,0
20230601,095300,11091065,1526,1526,1526,1526,260
20230601,095200,10694305,1526,1526,1526,1526,2
20230601,095100,10691253,1526,1526,1526,1526,0
20230601,095000,10691253,1526,1526,1526,1526,0
20230601,094900,10691253,1526,1526,1526,1526,0
20230601,094800,10691253,1526,1526,1526,1526,300
20230601,094700,10233453,1528,1528,1528,1528,0
20230601,094600,10233453,1528,1528,1528,1528,0
20230601,094500,10233453,1528,1528,1528,1528,0
20230601,094400,10233453,1528,1528,1528,1528,0
20230601,094300,10233453,1528,1528,1528,1528,0
20230601,094200,10233453,1528,1527,1528,1527,12
20230601,094100,10215121,1520,1520,1520,1520,33
20230601,094000,10164961,1520,1520,1520,1520,900
20230601,093900,8796961,1528,1525,1528,1525,231
20230601,093800,8444285,1526,1526,1526,1526,0
20230601,093700,8444285,1526,1526,1526,1526,0
20230601,093600,8444285,1526,1526,1526,1526,37
20230601,093500,8387823,1526,1526,1526,1526,13
20230601,093400,8367985,1524,1524,1524,1524,1
20230601,093300,8366461,1519,1520,1520,1519,4249
20230601,093200,1912228,1525,1525,1525,1525,1
20230601,093100,1910703,1525,1525,1525,1525,4
20230601,093000,1904603,1526,1525,1526,1525,1001
20230601,092900,377078,1526,1526,1526,1526,0
20230601,092800,377078,1526,1526,1526,1526,40
20230601,092700,316038,1526,1526,1526,1526,3
20230601,092600,311460,1519,1519,1519,1519,0
20230601,092500,311460,1519,1519,1519,1519,0
20230601,092400,311460,1519,1519,1519,1519,0
20230601,092300,311460,1519,1519,1519,1519,0
20230601,092200,311460,1519,1526,1526,1519,2
20230601,092100,308415,1524,1524,1524,1524,0
20230601,092000,308415,1524,1524,1524,1524,0
20230601,091900,308415,1524,1524,1524,1524,0
20230601,091800,308415,1524,1524,1524,1524,0
20230601,091700,308415,1524,1524,1524,1524,0
20230601,091600,308415,1524,1524,1524,1524,0
20230601,091500,308415,1524,1524,1524,1524,0
20230601,091400,308415,1524,1524,1524,1524,0
20230601,091300,308415,1524,1524,1524,1524,2
20230601,091200,305367,1523,1523,1523,1523,0
20230601,091100,305367,1523,1523,1523,1523,33
20230601,091000,255108,1514,1514,1514,1514,0
20230601,090900,255108,1514,1514,1514,1514,0
20230601,090800,255108,1514,1514,1514,1514,0
20230601,090700,255108,1514,1514,1514,1514,0
20230601,090600,255108,1514,1521,1521,1514,107
20230601,090500,92930,1527,1527,1527,1527,1
20230601,090400,91403,1527,1527,1527,1527,0
20230601,090300,91403,1527,1527,1527,1527,0
20230601,090200,91403,1527,1522,1527,1522,44
20230601,090100,24430,1522,1522,1522,1522,0
20230601,090000,24430,1522,1528,1528,1522,16