KissMeData/064800/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210500,11915315910,1305,1305,1305,1305,29769
20230601,210400,11915315910,1305,1305,1305,1305,0
20230601,210300,11915315910,1305,1305,1305,1305,0
20230601,210200,11915315910,1305,1305,1305,1305,0
20230601,210100,11915315910,1305,1305,1305,1305,0
20230601,210000,11915315910,1305,1305,1305,1305,0
20230601,205900,11915315910,1305,1305,1305,1305,0
20230601,205800,11915315910,1305,1305,1305,1305,0
20230601,205700,11915315910,1305,1305,1305,1305,0
20230601,205600,11915315910,1305,1305,1305,1305,0
20230601,205500,11915315910,1305,1305,1305,1305,0
20230601,205400,11915315910,1305,1305,1305,1305,0
20230601,205300,11915315910,1305,1305,1305,1305,0
20230601,205200,11915315910,1305,1305,1305,1305,0
20230601,205100,11915315910,1305,1305,1305,1305,0
20230601,205000,11915315910,1305,1305,1305,1305,0
20230601,204900,11915315910,1305,1305,1305,1305,0
20230601,204800,11915315910,1305,1305,1305,1305,0
20230601,204700,11915315910,1305,1305,1305,1305,0
20230601,204600,11915315910,1305,1305,1305,1305,0
20230601,204500,11915315910,1305,1305,1305,1305,0
20230601,204400,11915315910,1305,1305,1305,1305,0
20230601,204300,11915315910,1305,1305,1305,1305,0
20230601,204200,11915315910,1305,1305,1305,1305,0
20230601,204100,11915315910,1305,1305,1305,1305,0
20230601,204000,11915315910,1305,1305,1305,1305,0
20230601,203900,11915315910,1305,1305,1305,1305,0
20230601,203800,11915315910,1305,1305,1305,1305,0
20230601,203700,11915315910,1305,1305,1305,1305,0
20230601,203600,11915315910,1305,1305,1305,1305,0
20230601,203500,11915315910,1305,1305,1305,1305,29769
20230601,203400,11915315910,1305,1305,1305,1305,0
20230601,203300,11915315910,1305,1305,1305,1305,0
20230601,203200,11915315910,1305,1305,1305,1305,0
20230601,203100,11915315910,1305,1305,1305,1305,0
20230601,203000,11915315910,1305,1305,1305,1305,0
20230601,202900,11915315910,1305,1305,1305,1305,0
20230601,202800,11915315910,1305,1305,1305,1305,0
20230601,202700,11915315910,1305,1305,1305,1305,0
20230601,202600,11915315910,1305,1305,1305,1305,0
20230601,202500,11915315910,1305,1305,1305,1305,0
20230601,202400,11915315910,1305,1305,1305,1305,0
20230601,202300,11915315910,1305,1305,1305,1305,0
20230601,202200,11915315910,1305,1305,1305,1305,0
20230601,202100,11915315910,1305,1305,1305,1305,0
20230601,202000,11915315910,1305,1305,1305,1305,0
20230601,201900,11915315910,1305,1305,1305,1305,0
20230601,201800,11915315910,1305,1305,1305,1305,0
20230601,201700,11915315910,1305,1305,1305,1305,0
20230601,201600,11915315910,1305,1305,1305,1305,0
20230601,201500,11915315910,1305,1305,1305,1305,0
20230601,201400,11915315910,1305,1305,1305,1305,0
20230601,201300,11915315910,1305,1305,1305,1305,0
20230601,201200,11915315910,1305,1305,1305,1305,0
20230601,201100,11915315910,1305,1305,1305,1305,0
20230601,201000,11915315910,1305,1305,1305,1305,0
20230601,200900,11915315910,1305,1305,1305,1305,0
20230601,200800,11915315910,1305,1305,1305,1305,0
20230601,200700,11915315910,1305,1305,1305,1305,0
20230601,200600,11915315910,1305,1305,1305,1305,0
20230601,200500,11915315910,1305,1305,1305,1305,29769
20230601,200400,11915315910,1305,1305,1305,1305,0
20230601,200300,11915315910,1305,1305,1305,1305,0
20230601,200200,11915315910,1305,1305,1305,1305,0
20230601,200100,11915315910,1305,1305,1305,1305,0
20230601,200000,11915315910,1305,1305,1305,1305,0
20230601,195900,11915315910,1305,1305,1305,1305,0
20230601,195800,11915315910,1305,1305,1305,1305,0
20230601,195700,11915315910,1305,1305,1305,1305,0
20230601,195600,11915315910,1305,1305,1305,1305,0
20230601,195500,11915315910,1305,1305,1305,1305,0
20230601,195400,11915315910,1305,1305,1305,1305,0
20230601,195300,11915315910,1305,1305,1305,1305,0
20230601,195200,11915315910,1305,1305,1305,1305,0
20230601,195100,11915315910,1305,1305,1305,1305,0
20230601,195000,11915315910,1305,1305,1305,1305,0
20230601,194900,11915315910,1305,1305,1305,1305,0
20230601,194800,11915315910,1305,1305,1305,1305,0
20230601,194700,11915315910,1305,1305,1305,1305,0
20230601,194600,11915315910,1305,1305,1305,1305,0
20230601,194500,11915315910,1305,1305,1305,1305,0
20230601,194400,11915315910,1305,1305,1305,1305,0
20230601,194300,11915315910,1305,1305,1305,1305,0
20230601,194200,11915315910,1305,1305,1305,1305,0
20230601,194100,11915315910,1305,1305,1305,1305,0
20230601,194000,11915315910,1305,1305,1305,1305,0
20230601,193900,11915315910,1305,1305,1305,1305,0
20230601,193800,11915315910,1305,1305,1305,1305,0
20230601,193700,11915315910,1305,1305,1305,1305,0
20230601,193600,11915315910,1305,1305,1305,1305,0
20230601,193500,11915315910,1305,1305,1305,1305,29769
20230601,193400,11915315910,1305,1305,1305,1305,0
20230601,193300,11915315910,1305,1305,1305,1305,0
20230601,193200,11915315910,1305,1305,1305,1305,0
20230601,193100,11915315910,1305,1305,1305,1305,0
20230601,193000,11915315910,1305,1305,1305,1305,0
20230601,192900,11915315910,1305,1305,1305,1305,0
20230601,192800,11915315910,1305,1305,1305,1305,0
20230601,192700,11915315910,1305,1305,1305,1305,0
20230601,192600,11915315910,1305,1305,1305,1305,0
20230601,192500,11915315910,1305,1305,1305,1305,0
20230601,192400,11915315910,1305,1305,1305,1305,0
20230601,192300,11915315910,1305,1305,1305,1305,0
20230601,192200,11915315910,1305,1305,1305,1305,0
20230601,192100,11915315910,1305,1305,1305,1305,0
20230601,192000,11915315910,1305,1305,1305,1305,0
20230601,191900,11915315910,1305,1305,1305,1305,0
20230601,191800,11915315910,1305,1305,1305,1305,0
20230601,191700,11915315910,1305,1305,1305,1305,0
20230601,191600,11915315910,1305,1305,1305,1305,0
20230601,191500,11915315910,1305,1305,1305,1305,0
20230601,191400,11915315910,1305,1305,1305,1305,0
20230601,191300,11915315910,1305,1305,1305,1305,0
20230601,191200,11915315910,1305,1305,1305,1305,0
20230601,191100,11915315910,1305,1305,1305,1305,0
20230601,191000,11915315910,1305,1305,1305,1305,0
20230601,190900,11915315910,1305,1305,1305,1305,0
20230601,190800,11915315910,1305,1305,1305,1305,0
20230601,190700,11915315910,1305,1305,1305,1305,0
20230601,190600,11915315910,1305,1305,1305,1305,0
20230601,190500,11915315910,1305,1305,1305,1305,29769
20230601,190400,11915315910,1305,1305,1305,1305,0
20230601,190300,11915315910,1305,1305,1305,1305,0
20230601,190200,11915315910,1305,1305,1305,1305,0
20230601,190100,11915315910,1305,1305,1305,1305,0
20230601,190000,11915315910,1305,1305,1305,1305,0
20230601,185900,11915315910,1305,1305,1305,1305,0
20230601,185800,11915315910,1305,1305,1305,1305,0
20230601,185700,11915315910,1305,1305,1305,1305,0
20230601,185600,11915315910,1305,1305,1305,1305,0
20230601,185500,11915315910,1305,1305,1305,1305,0
20230601,185400,11915315910,1305,1305,1305,1305,0
20230601,185300,11915315910,1305,1305,1305,1305,0
20230601,185200,11915315910,1305,1305,1305,1305,0
20230601,185100,11915315910,1305,1305,1305,1305,0
20230601,185000,11915315910,1305,1305,1305,1305,0
20230601,184900,11915315910,1305,1305,1305,1305,0
20230601,184800,11915315910,1305,1305,1305,1305,0
20230601,184700,11915315910,1305,1305,1305,1305,0
20230601,184600,11915315910,1305,1305,1305,1305,0
20230601,184500,11915315910,1305,1305,1305,1305,0
20230601,184400,11915315910,1305,1305,1305,1305,0
20230601,184300,11915315910,1305,1305,1305,1305,0
20230601,184200,11915315910,1305,1305,1305,1305,0
20230601,184100,11915315910,1305,1305,1305,1305,0
20230601,184000,11915315910,1305,1305,1305,1305,0
20230601,183900,11915315910,1305,1305,1305,1305,0
20230601,183800,11915315910,1305,1305,1305,1305,0
20230601,183700,11915315910,1305,1305,1305,1305,0
20230601,183600,11915315910,1305,1305,1305,1305,0
20230601,183500,11915315910,1305,1305,1305,1305,29769
20230601,183400,11915315910,1305,1305,1305,1305,0
20230601,183300,11915315910,1305,1305,1305,1305,0
20230601,183200,11915315910,1305,1305,1305,1305,0
20230601,183100,11915315910,1305,1305,1305,1305,0
20230601,183000,11915315910,1305,1305,1305,1305,0
20230601,182900,11915315910,1305,1305,1305,1305,0
20230601,182800,11915315910,1305,1305,1305,1305,0
20230601,182700,11915315910,1305,1305,1305,1305,0
20230601,182600,11915315910,1305,1305,1305,1305,0
20230601,182500,11915315910,1305,1305,1305,1305,0
20230601,182400,11915315910,1305,1305,1305,1305,0
20230601,182300,11915315910,1305,1305,1305,1305,0
20230601,182200,11915315910,1305,1305,1305,1305,0
20230601,182100,11915315910,1305,1305,1305,1305,0
20230601,182000,11915315910,1305,1305,1305,1305,0
20230601,181900,11915315910,1305,1305,1305,1305,0
20230601,181800,11915315910,1305,1305,1305,1305,0
20230601,181700,11915315910,1305,1305,1305,1305,0
20230601,181600,11915315910,1305,1305,1305,1305,0
20230601,181500,11915315910,1305,1305,1305,1305,0
20230601,181400,11915315910,1305,1305,1305,1305,0
20230601,181300,11915315910,1305,1305,1305,1305,0
20230601,181200,11915315910,1305,1305,1305,1305,0
20230601,181100,11915315910,1305,1305,1305,1305,0
20230601,181000,11915315910,1305,1305,1305,1305,0
20230601,180900,11915315910,1305,1305,1305,1305,0
20230601,180800,11915315910,1305,1305,1305,1305,0
20230601,180700,11915315910,1305,1305,1305,1305,0
20230601,180600,11915315910,1305,1305,1305,1305,0
20230601,180500,11915315910,1305,1305,1305,1305,29769
20230601,180400,11915315910,1305,1305,1305,1305,0
20230601,180300,11915315910,1305,1305,1305,1305,0
20230601,180200,11915315910,1305,1305,1305,1305,0
20230601,180100,11915315910,1305,1305,1305,1305,0
20230601,180000,11915315910,1305,1305,1305,1305,0
20230601,175900,11915315910,1305,1305,1305,1305,0
20230601,175800,11915315910,1305,1305,1305,1305,0
20230601,175700,11915315910,1305,1305,1305,1305,0
20230601,175600,11915315910,1305,1305,1305,1305,0
20230601,175500,11915315910,1305,1305,1305,1305,0
20230601,175400,11915315910,1305,1305,1305,1305,0
20230601,175300,11915315910,1305,1305,1305,1305,0
20230601,175200,11915315910,1305,1305,1305,1305,0
20230601,175100,11915315910,1305,1305,1305,1305,0
20230601,175000,11915315910,1305,1305,1305,1305,0
20230601,174900,11915315910,1305,1305,1305,1305,0
20230601,174800,11915315910,1305,1305,1305,1305,0
20230601,174700,11915315910,1305,1305,1305,1305,0
20230601,174600,11915315910,1305,1305,1305,1305,0
20230601,174500,11915315910,1305,1305,1305,1305,0
20230601,174400,11915315910,1305,1305,1305,1305,0
20230601,174300,11915315910,1305,1305,1305,1305,0
20230601,174200,11915315910,1305,1305,1305,1305,0
20230601,174100,11915315910,1305,1305,1305,1305,0
20230601,174000,11915315910,1305,1305,1305,1305,0
20230601,173900,11915315910,1305,1305,1305,1305,0
20230601,173800,11915315910,1305,1305,1305,1305,0
20230601,173700,11915315910,1305,1305,1305,1305,0
20230601,173600,11915315910,1305,1305,1305,1305,0
20230601,173500,11915315910,1305,1305,1305,1305,29769
20230601,173400,11915315910,1305,1305,1305,1305,0
20230601,173300,11915315910,1305,1305,1305,1305,0
20230601,173200,11915315910,1305,1305,1305,1305,0
20230601,173100,11915315910,1305,1305,1305,1305,0
20230601,173000,11915315910,1305,1305,1305,1305,0
20230601,172900,11915315910,1305,1305,1305,1305,0
20230601,172800,11915315910,1305,1305,1305,1305,0
20230601,172700,11915315910,1305,1305,1305,1305,0
20230601,172600,11915315910,1305,1305,1305,1305,0
20230601,172500,11915315910,1305,1305,1305,1305,0
20230601,172400,11915315910,1305,1305,1305,1305,0
20230601,172300,11915315910,1305,1305,1305,1305,0
20230601,172200,11915315910,1305,1305,1305,1305,0
20230601,172100,11915315910,1305,1305,1305,1305,0
20230601,172000,11915315910,1305,1305,1305,1305,0
20230601,171900,11915315910,1305,1305,1305,1305,0
20230601,171800,11915315910,1305,1305,1305,1305,0
20230601,171700,11915315910,1305,1305,1305,1305,0
20230601,171600,11915315910,1305,1305,1305,1305,0
20230601,171500,11915315910,1305,1305,1305,1305,0
20230601,171400,11915315910,1305,1305,1305,1305,0
20230601,171300,11915315910,1305,1305,1305,1305,0
20230601,171200,11915315910,1305,1305,1305,1305,0
20230601,171100,11915315910,1305,1305,1305,1305,0
20230601,171000,11915315910,1305,1305,1305,1305,0
20230601,170900,11915315910,1305,1305,1305,1305,0
20230601,170800,11915315910,1305,1305,1305,1305,0
20230601,170700,11915315910,1305,1305,1305,1305,0
20230601,170600,11915315910,1305,1305,1305,1305,0
20230601,170500,11915315910,1305,1305,1305,1305,29769
20230601,170400,11915315910,1305,1305,1305,1305,0
20230601,170300,11915315910,1305,1305,1305,1305,0
20230601,170200,11915315910,1305,1305,1305,1305,0
20230601,170100,11915315910,1305,1305,1305,1305,0
20230601,170000,11915315910,1305,1305,1305,1305,0
20230601,165900,11915315910,1305,1305,1305,1305,0
20230601,165800,11915315910,1305,1305,1305,1305,0
20230601,165700,11915315910,1305,1305,1305,1305,0
20230601,165600,11915315910,1305,1305,1305,1305,0
20230601,165500,11915315910,1305,1305,1305,1305,0
20230601,165400,11915315910,1305,1305,1305,1305,0
20230601,165300,11915315910,1305,1305,1305,1305,0
20230601,165200,11915315910,1305,1305,1305,1305,0
20230601,165100,11915315910,1305,1305,1305,1305,0
20230601,165000,11915315910,1305,1305,1305,1305,0
20230601,164900,11915315910,1305,1305,1305,1305,0
20230601,164800,11915315910,1305,1305,1305,1305,0
20230601,164700,11915315910,1305,1305,1305,1305,0
20230601,164600,11915315910,1305,1305,1305,1305,0
20230601,164500,11915315910,1305,1305,1305,1305,0
20230601,164400,11915315910,1305,1305,1305,1305,0
20230601,164300,11915315910,1305,1305,1305,1305,0
20230601,164200,11915315910,1305,1305,1305,1305,0
20230601,164100,11915315910,1305,1305,1305,1305,0
20230601,164000,11915315910,1305,1305,1305,1305,0
20230601,163900,11915315910,1305,1305,1305,1305,0
20230601,163800,11915315910,1305,1305,1305,1305,0
20230601,163700,11915315910,1305,1305,1305,1305,0
20230601,163600,11915315910,1305,1305,1305,1305,0
20230601,163500,11915315910,1305,1305,1305,1305,29769
20230601,163400,11915315910,1305,1305,1305,1305,0
20230601,163300,11915315910,1305,1305,1305,1305,0
20230601,163200,11915315910,1305,1305,1305,1305,0
20230601,163100,11915315910,1305,1305,1305,1305,0
20230601,163000,11915315910,1305,1305,1305,1305,0
20230601,162900,11915315910,1305,1305,1305,1305,0
20230601,162800,11915315910,1305,1305,1305,1305,0
20230601,162700,11915315910,1305,1305,1305,1305,0
20230601,162600,11915315910,1305,1305,1305,1305,0
20230601,162500,11915315910,1305,1305,1305,1305,0
20230601,162400,11915315910,1305,1305,1305,1305,0
20230601,162300,11915315910,1305,1305,1305,1305,0
20230601,162200,11915315910,1305,1305,1305,1305,0
20230601,162100,11915315910,1305,1305,1305,1305,0
20230601,162000,11915315910,1305,1305,1305,1305,0
20230601,161900,11915315910,1305,1305,1305,1305,0
20230601,161800,11915315910,1305,1305,1305,1305,0
20230601,161700,11915315910,1305,1305,1305,1305,0
20230601,161600,11915315910,1305,1305,1305,1305,0
20230601,161500,11915315910,1305,1305,1305,1305,0
20230601,161400,11915315910,1305,1305,1305,1305,0
20230601,161300,11915315910,1305,1305,1305,1305,0
20230601,161200,11915315910,1305,1305,1305,1305,0
20230601,161100,11915315910,1305,1305,1305,1305,0
20230601,161000,11915315910,1305,1305,1305,1305,0
20230601,160900,11915315910,1305,1305,1305,1305,0
20230601,160800,11915315910,1305,1305,1305,1305,0
20230601,160700,11915315910,1305,1305,1305,1305,0
20230601,160600,11915315910,1305,1305,1305,1305,0
20230601,160500,11915315910,1305,1305,1305,1305,29769
20230601,160400,11915315910,1305,1305,1305,1305,0
20230601,160300,11915315910,1305,1305,1305,1305,0
20230601,160200,11915315910,1305,1305,1305,1305,0
20230601,160100,11915315910,1305,1305,1305,1305,0
20230601,160000,11915315910,1305,1305,1305,1305,0
20230601,155900,11915315910,1305,1305,1305,1305,0
20230601,155800,11915315910,1305,1305,1305,1305,0
20230601,155700,11915315910,1305,1305,1305,1305,0
20230601,155600,11915315910,1305,1305,1305,1305,0
20230601,155500,11915315910,1305,1305,1305,1305,0
20230601,155400,11915315910,1305,1305,1305,1305,0
20230601,155300,11915315910,1305,1305,1305,1305,0
20230601,155200,11915315910,1305,1305,1305,1305,0
20230601,155100,11915315910,1305,1305,1305,1305,0
20230601,155000,11915315910,1305,1305,1305,1305,0
20230601,154900,11915315910,1305,1305,1305,1305,0
20230601,154800,11915315910,1305,1305,1305,1305,0
20230601,154700,11915315910,1305,1305,1305,1305,0
20230601,154600,11915315910,1305,1305,1305,1305,0
20230601,154500,11915315910,1305,1305,1305,1305,0
20230601,154400,11915315910,1305,1305,1305,1305,0
20230601,154300,11915315910,1305,1305,1305,1305,0
20230601,154200,11915315910,1305,1305,1305,1305,0
20230601,154100,11915315910,1305,1305,1305,1305,0
20230601,154000,11915315910,1305,1305,1305,1305,0
20230601,153900,11915315910,1305,1305,1305,1305,0
20230601,153800,11915315910,1305,1305,1305,1305,0
20230601,153700,11915315910,1305,1305,1305,1305,0
20230601,153600,11915315910,1305,1305,1305,1305,0
20230601,153500,11915315910,1305,1305,1305,1305,29769
20230601,153400,11915315910,1305,1305,1305,1305,0
20230601,153300,11915315910,1305,1305,1305,1305,0
20230601,153200,11915315910,1305,1305,1305,1305,0
20230601,153100,11915315910,1305,1305,1305,1305,0
20230601,153000,11915315910,1305,1305,1305,1305,29769
20230601,152900,11876467365,1304,1304,1304,1304,0
20230601,152800,11876467365,1304,1304,1304,1304,0
20230601,152700,11876467365,1304,1304,1304,1304,0
20230601,152600,11876467365,1304,1304,1304,1304,0
20230601,152500,11876467365,1304,1304,1304,1304,0
20230601,152400,11876467365,1304,1304,1304,1304,0
20230601,152300,11876467365,1304,1304,1304,1304,0
20230601,152200,11876467365,1304,1304,1304,1304,0
20230601,152100,11876467365,1304,1304,1304,1304,0
20230601,152000,11876467365,1304,1304,1304,1304,0
20230601,151900,11876467365,1304,1305,1307,1304,4727
20230601,151800,11870296867,1305,1304,1306,1303,4089
20230601,151700,11864964183,1305,1306,1306,1304,1863
20230601,151600,11862533734,1306,1304,1306,1303,155
20230601,151500,11862331747,1303,1303,1306,1303,1054
20230601,151400,11860957947,1304,1305,1306,1303,2302
20230601,151300,11857956707,1305,1304,1305,1303,553
20230601,151200,11857235537,1304,1304,1304,1302,10322
20230601,151100,11843786312,1304,1305,1305,1304,1273
20230601,151000,11842126280,1305,1305,1306,1304,6369
20230601,150900,11833818323,1305,1306,1306,1305,1037
20230601,150800,11832464261,1306,1306,1306,1304,2290
20230601,150700,11829476175,1306,1307,1307,1305,850
20230601,150600,11828366087,1307,1306,1307,1305,1402
20230601,150500,11826535368,1306,1305,1306,1304,368
20230601,150400,11826055358,1305,1305,1305,1305,51
20230601,150300,11825988803,1305,1306,1306,1304,1015
20230601,150200,11824664293,1305,1304,1305,1304,904
20230601,150100,11823484583,1304,1305,1305,1303,3853
20230601,150000,11818461903,1305,1305,1305,1304,1259
20230601,145900,11816819203,1305,1306,1306,1305,821
20230601,145800,11815747653,1306,1304,1306,1304,2434
20230601,145700,11812573713,1304,1304,1304,1303,979
20230601,145600,11811297609,1303,1303,1304,1303,4335
20230601,145500,11805649039,1303,1305,1305,1303,7537
20230601,145400,11795816957,1305,1306,1307,1305,1104
20230601,145300,11794375382,1306,1306,1307,1306,826
20230601,145200,11793296313,1306,1307,1307,1305,539
20230601,145100,11792592267,1307,1307,1307,1306,422
20230601,145000,11792040943,1307,1305,1307,1304,1043
20230601,144900,11790679059,1305,1306,1306,1304,163
20230601,144800,11790466424,1306,1306,1306,1304,229
20230601,144700,11790167650,1305,1305,1305,1304,411
20230601,144600,11789631495,1304,1306,1306,1304,646
20230601,144500,11788789055,1304,1304,1306,1304,852
20230601,144400,11787677219,1304,1304,1304,1304,10
20230601,144300,11787664179,1304,1303,1305,1303,278
20230601,144200,11787301832,1304,1306,1306,1303,1290
20230601,144100,11785619790,1305,1306,1306,1305,51
20230601,144000,11785553200,1306,1303,1306,1303,1102
20230601,143900,11784116789,1304,1306,1306,1303,5886
20230601,143800,11776443220,1305,1307,1307,1305,10050
20230601,143700,11763320864,1307,1306,1307,1306,793
20230601,143600,11762284755,1305,1306,1306,1305,3761
20230601,143500,11757372892,1306,1306,1306,1306,76
20230601,143400,11757273636,1306,1306,1307,1305,1299
20230601,143300,11755578395,1306,1305,1307,1305,2091
20230601,143200,11752847638,1307,1304,1307,1302,6136
20230601,143100,11744843219,1306,1305,1306,1304,56
20230601,143000,11744770124,1305,1304,1307,1304,229
20230601,142900,11744471250,1301,1303,1303,1301,121
20230601,142800,11744313765,1303,1302,1303,1302,225
20230601,142700,11744020743,1302,1301,1302,1300,6168
20230601,142600,11736001106,1300,1302,1302,1300,1949
20230601,142500,11733466044,1302,1302,1302,1302,3
20230601,142400,11733462138,1302,1302,1302,1302,0
20230601,142300,11733462138,1302,1301,1302,1301,171
20230601,142200,11733239595,1302,1303,1303,1302,2002
20230601,142100,11730632990,1301,1301,1301,1301,94
20230601,142000,11730510696,1301,1301,1305,1301,21
20230601,141900,11730483322,1300,1299,1300,1299,3117
20230601,141800,11726431223,1300,1296,1300,1295,2767
20230601,141700,11722847615,1296,1293,1297,1292,5110
20230601,141600,11716227768,1295,1297,1297,1289,24035
20230601,141500,11685157296,1296,1302,1302,1296,6300
20230601,141400,11676979506,1302,1302,1302,1302,9
20230601,141300,11676967788,1302,1304,1304,1301,801
20230601,141200,11675923768,1305,1303,1307,1303,1102
20230601,141100,11674486675,1303,1297,1303,1297,8233
20230601,141000,11663796583,1297,1298,1298,1296,438
20230601,140900,11663228495,1298,1296,1299,1296,12961
20230601,140800,11646414864,1296,1293,1296,1293,16113
20230601,140700,11625576702,1293,1297,1297,1292,10943
20230601,140600,11611419174,1298,1296,1299,1296,844
20230601,140500,11610324245,1296,1297,1297,1295,7209
20230601,140400,11600983611,1299,1299,1299,1297,1427
20230601,140300,11599132065,1299,1299,1299,1298,1268
20230601,140200,11597485598,1299,1298,1299,1295,7431
20230601,140100,11587855312,1298,1301,1301,1293,25288
20230601,140000,11555070624,1301,1301,1301,1301,331
20230601,135900,11554639993,1306,1306,1306,1300,4546
20230601,135800,11548727181,1301,1308,1308,1301,6415
20230601,135700,11540370682,1309,1304,1309,1304,670
20230601,135600,11539496672,1304,1301,1304,1300,2024
20230601,135500,11536863302,1301,1302,1302,1300,1016
20230601,135400,11535541510,1302,1302,1302,1300,998
20230601,135300,11534243432,1302,1301,1302,1301,1632
20230601,135200,11532119136,1301,1302,1302,1301,2587
20230601,135100,11528753448,1303,1302,1303,1302,1144
20230601,135000,11527263947,1303,1303,1303,1301,7547
20230601,134900,11517442273,1303,1303,1305,1303,1404
20230601,134800,11515612855,1303,1308,1308,1302,2389
20230601,134700,11512494277,1308,1305,1308,1305,375
20230601,134600,11512004447,1305,1302,1305,1302,1216
20230601,134500,11510421095,1302,1305,1305,1301,3867
20230601,134400,11505387674,1301,1307,1307,1301,5519
20230601,134300,11498200503,1305,1307,1307,1304,2351
20230601,134200,11495133208,1307,1303,1307,1302,5077
20230601,134100,11488520309,1303,1301,1304,1301,2835
20230601,134000,11484825155,1300,1307,1307,1300,22694
20230601,133900,11455283393,1307,1308,1308,1305,9719
20230601,133800,11442585447,1308,1311,1311,1308,7204
20230601,133700,11433155426,1310,1312,1312,1309,2009
20230601,133600,11430524932,1313,1313,1313,1313,100
20230601,133500,11430393632,1315,1309,1315,1309,3337
20230601,133400,11426025490,1312,1312,1312,1309,3556
20230601,133300,11421366514,1313,1311,1314,1310,5868
20230601,133200,11413670237,1314,1308,1314,1308,3655
20230601,133100,11408889201,1307,1310,1310,1307,11980
20230601,133000,11393222130,1314,1314,1314,1314,0
20230601,132900,11393222130,1314,1314,1314,1310,515
20230601,132800,11392546921,1315,1310,1315,1310,1456
20230601,132700,11390633851,1314,1312,1314,1309,4142
20230601,132600,11385205755,1316,1315,1316,1312,263
20230601,132500,11384860460,1316,1310,1317,1310,901
20230601,132400,11383680067,1310,1317,1317,1310,19569
20230601,132300,11358020256,1317,1317,1317,1316,154
20230601,132200,11357817439,1315,1316,1316,1314,396
20230601,132100,11357296878,1316,1320,1320,1316,6057
20230601,132000,11349316175,1320,1321,1321,1320,390
20230601,131900,11348801312,1321,1321,1321,1321,441
20230601,131800,11348218751,1321,1322,1322,1321,647
20230601,131700,11347363488,1322,1319,1322,1319,555
20230601,131600,11346630963,1319,1317,1322,1317,759
20230601,131500,11345631019,1317,1316,1317,1313,4279
20230601,131400,11340005290,1315,1315,1315,1315,0
20230601,131300,11340005290,1315,1318,1318,1315,4735
20230601,131200,11333775208,1318,1318,1318,1317,178
20230601,131100,11333540624,1318,1318,1323,1318,443
20230601,131000,11332956387,1318,1319,1323,1315,1827
20230601,130900,11330549731,1314,1316,1316,1314,4212
20230601,130800,11325011774,1316,1317,1317,1315,4189
20230601,130700,11319498914,1318,1318,1319,1317,465
20230601,130600,11318885805,1318,1322,1322,1318,573
20230601,130500,11318129454,1321,1317,1323,1317,372
20230601,130400,11317638562,1314,1319,1319,1314,10628
20230601,130300,11303670344,1321,1318,1321,1318,134
20230601,130200,11303493480,1318,1321,1321,1318,1043
20230601,130100,11302117578,1321,1324,1324,1321,76
20230601,130000,11302016957,1324,1320,1324,1320,227
20230601,125900,11301716955,1320,1315,1320,1315,1635
20230601,125800,11299564255,1316,1315,1316,1313,419
20230601,125700,11299013257,1315,1314,1316,1312,1514
20230601,125600,11297024284,1313,1314,1316,1313,2729
20230601,125500,11293439619,1313,1315,1315,1313,2604
20230601,125400,11290017957,1314,1316,1317,1312,6035
20230601,125300,11282089528,1316,1317,1319,1316,1632
20230601,125200,11279939958,1317,1317,1319,1317,74
20230601,125100,11279842498,1317,1317,1319,1317,2760
20230601,125000,11276207572,1316,1318,1318,1316,1932
20230601,124900,11273662441,1318,1316,1318,1314,6144
20230601,124800,11265581845,1317,1317,1319,1317,1277
20230601,124700,11263899533,1317,1320,1320,1317,197
20230601,124600,11263639816,1320,1313,1320,1312,12501
20230601,124500,11247213004,1313,1324,1324,1313,14102
20230601,124400,11228630517,1322,1326,1329,1322,3337
20230601,124300,11224202194,1326,1321,1326,1321,459
20230601,124200,11223594190,1325,1321,1326,1321,2159
20230601,124100,11220742079,1321,1325,1326,1321,8560
20230601,124000,11209413503,1325,1323,1326,1323,2639
20230601,123900,11205918354,1324,1324,1324,1324,7
20230601,123800,11205909086,1324,1323,1324,1320,4751
20230601,123700,11199625324,1320,1320,1323,1320,302
20230601,123600,11199226678,1325,1315,1325,1314,6821
20230601,123500,11190252649,1314,1320,1322,1314,3963
20230601,123400,11185025656,1324,1323,1326,1323,358
20230601,123300,11184551570,1323,1321,1323,1319,1207
20230601,123200,11182957769,1322,1315,1323,1312,2705
20230601,123100,11179396249,1314,1320,1320,1308,29557
20230601,123000,11140624111,1320,1321,1321,1316,9928
20230601,122900,11127533790,1320,1318,1324,1317,3143
20230601,122800,11123389228,1318,1321,1321,1311,54695
20230601,122700,11051498930,1321,1323,1326,1321,10749
20230601,122600,11037294768,1327,1324,1327,1320,29908
20230601,122500,10997758278,1323,1326,1330,1322,27216
20230601,122400,10961743580,1329,1336,1338,1324,12766
20230601,122300,10944771224,1337,1339,1339,1332,3698
20230601,122200,10939832824,1339,1337,1339,1337,1201
20230601,122100,10938225930,1338,1339,1339,1336,1559
20230601,122000,10936139631,1336,1339,1340,1332,3770
20230601,121900,10931106516,1340,1342,1345,1335,10482
20230601,121800,10917043883,1342,1337,1342,1334,5421
20230601,121700,10909790168,1337,1327,1337,1327,16911
20230601,121600,10887307573,1327,1325,1327,1324,5874
20230601,121500,10879522036,1323,1325,1326,1323,10624
20230601,121400,10865455831,1328,1328,1329,1325,6773
20230601,121300,10856471533,1328,1329,1330,1327,4113
20230601,121200,10851008460,1328,1330,1330,1328,5846
20230601,121100,10843237171,1332,1330,1332,1329,5733
20230601,121000,10835612509,1332,1331,1333,1330,5834
20230601,120900,10827850996,1333,1334,1334,1331,846
20230601,120800,10826723374,1331,1332,1332,1330,9340
20230601,120700,10814291375,1332,1333,1333,1331,1391
20230601,120600,10812438885,1331,1331,1333,1330,545
20230601,120500,10811713584,1330,1329,1331,1329,5796
20230601,120400,10804002667,1330,1331,1332,1330,4102
20230601,120300,10798544072,1330,1333,1337,1326,19307
20230601,120200,10772868580,1337,1328,1337,1326,29167
20230601,120100,10734109090,1328,1339,1339,1327,44477
20230601,120000,10674891446,1339,1337,1339,1335,9108
20230601,115900,10662730262,1340,1339,1340,1336,2349
20230601,115800,10659588880,1339,1336,1340,1335,4070
20230601,115700,10654149815,1337,1337,1337,1333,11897
20230601,115600,10638263994,1337,1340,1341,1335,7112
20230601,115500,10628760630,1340,1339,1343,1339,4375
20230601,115400,10622895315,1339,1339,1343,1334,10830
20230601,115300,10608396520,1339,1340,1341,1335,14787
20230601,115200,10588631162,1340,1341,1343,1337,8170
20230601,115100,10577695678,1342,1333,1347,1333,17116
20230601,115000,10554797040,1333,1338,1339,1332,35305
20230601,114900,10507667181,1338,1344,1345,1338,33999
20230601,114800,10462103181,1343,1332,1351,1332,32492
20230601,114700,10418616781,1330,1351,1356,1323,153887
20230601,114600,10213022061,1351,1351,1357,1351,21809
20230601,114500,10183530957,1351,1357,1359,1351,48547
20230601,114400,10117745982,1358,1358,1359,1357,8100
20230601,114300,10106747266,1358,1361,1362,1357,16997
20230601,114200,10083644305,1362,1360,1366,1360,2414
20230601,114100,10080359979,1360,1367,1368,1360,12905
20230601,114000,10062789156,1367,1360,1368,1360,8272
20230601,113900,10051516397,1359,1366,1366,1359,13750
20230601,113800,10032798512,1360,1363,1369,1360,12547
20230601,113700,10015654187,1363,1365,1366,1356,60911
20230601,113600,9932839176,1364,1372,1372,1364,63973
20230601,113500,9845371706,1372,1374,1374,1371,6793
20230601,113400,9836050635,1374,1372,1378,1372,7204
20230601,113300,9826141555,1372,1382,1382,1367,23628
20230601,113200,9793746687,1382,1365,1393,1365,41789
20230601,113100,9736300934,1365,1371,1375,1365,44828
20230601,113000,9674947288,1372,1381,1383,1370,60621
20230601,112900,9591568390,1382,1386,1386,1380,19605
20230601,112800,9564461401,1385,1382,1389,1380,31329
20230601,112700,9521102923,1382,1387,1388,1380,25167
20230601,112600,9486311701,1387,1394,1394,1386,11344
20230601,112500,9470540067,1394,1394,1395,1391,21084
20230601,112400,9441168523,1394,1387,1398,1386,33700
20230601,112300,9394188656,1387,1382,1390,1379,37886
20230601,112200,9341762077,1383,1383,1391,1380,38857
20230601,112100,9287982854,1384,1385,1391,1383,16165
20230601,112000,9265578279,1386,1394,1395,1385,47783
20230601,111900,9199082415,1395,1382,1397,1378,95365
20230601,111800,9067238210,1381,1390,1398,1380,75454
20230601,111700,8962722116,1396,1398,1404,1380,91363
20230601,111600,8835667481,1398,1406,1406,1394,23754
20230601,111500,8802454898,1406,1404,1408,1392,54269
20230601,111400,8726563863,1406,1405,1414,1390,115251
20230601,111300,8565310846,1405,1414,1418,1404,88583
20230601,111200,8440323268,1413,1402,1422,1402,106147
20230601,111100,8290002176,1402,1400,1417,1399,86850
20230601,111000,8167619382,1400,1409,1409,1396,72463
20230601,110900,8065982673,1409,1387,1421,1387,247798
20230601,110800,7715963681,1390,1391,1400,1387,116772
20230601,110700,7553101664,1393,1408,1409,1378,283759
20230601,110600,7159322069,1409,1419,1435,1405,232773
20230601,110500,6828649741,1417,1403,1421,1403,268956
20230601,110400,6447800015,1403,1420,1421,1403,243151
20230601,110300,6104120749,1420,1443,1448,1406,479157
20230601,110200,5424401598,1443,1384,1450,1378,316855
20230601,110100,4976895526,1384,1396,1396,1369,68870
20230601,110000,4881672628,1395,1360,1406,1360,237185
20230601,105900,4551643194,1361,1367,1369,1358,68251
20230601,105800,4458625325,1366,1379,1379,1366,77793
20230601,105700,4351955659,1378,1389,1389,1375,44646
20230601,105600,4290309478,1387,1385,1393,1374,96827
20230601,105500,4156052422,1385,1385,1395,1374,71094
20230601,105400,4057563037,1385,1385,1398,1370,188927
20230601,105300,3795804139,1383,1385,1405,1381,442110
20230601,105200,3180357539,1385,1355,1389,1355,183000
20230601,105100,2928765593,1359,1349,1359,1349,28124
20230601,105000,2890720261,1349,1353,1353,1346,33596
20230601,104900,2845383015,1349,1352,1363,1348,48059
20230601,104800,2780171754,1352,1344,1355,1340,46619
20230601,104700,2717360034,1345,1353,1367,1344,82422
20230601,104600,2605777127,1355,1382,1382,1342,159522
20230601,104500,2388930810,1375,1359,1385,1356,193425
20230601,104400,2123859355,1360,1380,1382,1356,201584
20230601,104300,1847487964,1381,1377,1402,1367,284280
20230601,104200,1453906615,1378,1400,1420,1372,684191
20230601,104100,497896886,1400,1384,1400,1378,133449
20230601,104000,312855283,1403,1403,1403,1403,0
20230601,103900,312855283,1403,1294,1403,1294,92348
20230601,103800,187771888,1294,1293,1294,1293,305
20230601,103700,187377521,1294,1294,1294,1294,0
20230601,103600,187377521,1294,1292,1294,1292,275
20230601,103500,187022177,1294,1294,1294,1294,8
20230601,103400,187011825,1294,1293,1294,1292,706
20230601,103300,186098349,1294,1293,1294,1291,1127
20230601,103200,184642335,1292,1292,1292,1292,2078
20230601,103100,181957559,1292,1290,1292,1290,4002
20230601,103000,176791126,1291,1289,1292,1286,5805
20230601,102900,169321519,1288,1291,1292,1288,1418
20230601,102800,167490108,1290,1290,1290,1289,1238
20230601,102700,165893089,1290,1290,1290,1290,0
20230601,102600,165893089,1290,1290,1290,1290,9
20230601,102500,165881479,1289,1289,1289,1289,2991
20230601,102400,162026080,1289,1288,1289,1288,204
20230601,102300,161763318,1288,1289,1289,1288,395
20230601,102200,161254248,1288,1288,1288,1288,103
20230601,102100,161121584,1287,1286,1287,1285,1239
20230601,102000,159527820,1286,1286,1286,1286,170
20230601,101900,159309200,1286,1286,1286,1286,653
20230601,101800,158469442,1286,1284,1286,1284,180
20230601,101700,158238302,1286,1286,1286,1286,10
20230601,101600,158225442,1286,1286,1286,1286,1
20230601,101500,158224156,1284,1286,1286,1284,90
20230601,101400,158108418,1286,1284,1286,1284,564
20230601,101300,157383673,1283,1283,1286,1283,1975
20230601,101200,154846886,1282,1279,1282,1279,3859
20230601,101100,149908552,1278,1279,1280,1278,412
20230601,101000,149381649,1279,1279,1279,1279,37
20230601,100900,149334326,1279,1282,1282,1279,715
20230601,100800,148419838,1282,1283,1283,1282,130
20230601,100700,148253050,1278,1283,1283,1278,16178
20230601,100600,127541638,1283,1283,1283,1283,80
20230601,100500,127438998,1283,1283,1283,1283,1940
20230601,100400,124949978,1283,1285,1285,1283,3558
20230601,100300,120384015,1284,1284,1284,1284,190
20230601,100200,120140055,1284,1285,1285,1284,6
20230601,100100,120132350,1284,1284,1284,1284,10
20230601,100000,120119510,1284,1284,1284,1284,627
20230601,095900,119314442,1284,1285,1285,1284,156
20230601,095800,119114038,1284,1284,1284,1284,4
20230601,095700,119108902,1284,1284,1284,1284,725
20230601,095600,118178002,1285,1285,1285,1285,0
20230601,095500,118178002,1285,1285,1285,1285,1718
20230601,095400,115970372,1287,1285,1287,1285,1791
20230601,095300,113668935,1285,1287,1287,1285,27
20230601,095200,113634236,1284,1284,1284,1283,2311
20230601,095100,110667051,1284,1284,1284,1284,1
20230601,095000,110665767,1284,1285,1285,1284,1351
20230601,094900,108930665,1285,1285,1287,1285,2301
20230601,094800,105973840,1287,1287,1287,1287,10
20230601,094700,105960970,1288,1285,1288,1285,1162
20230601,094600,104467791,1288,1285,1288,1285,51
20230601,094500,104402106,1288,1288,1288,1288,0
20230601,094400,104402106,1288,1288,1289,1288,558
20230601,094300,103683094,1289,1289,1289,1283,2175
20230601,094200,100892011,1290,1285,1290,1283,3415
20230601,094100,96505259,1285,1286,1290,1285,934
20230601,094000,95304093,1286,1290,1290,1286,3
20230601,093900,95300231,1293,1293,1293,1285,59
20230601,093800,95223968,1293,1289,1293,1285,385
20230601,093700,94726412,1285,1288,1288,1285,107
20230601,093600,94588911,1285,1288,1288,1285,1534
20230601,093500,92614344,1290,1293,1293,1290,469
20230601,093400,92008222,1292,1290,1294,1290,1043
20230601,093300,90660493,1291,1291,1291,1291,10
20230601,093200,90647583,1288,1289,1291,1288,670
20230601,093100,89783287,1291,1289,1291,1289,1725
20230601,093000,87558132,1288,1288,1288,1288,155
20230601,092900,87358492,1288,1288,1288,1288,13
20230601,092800,87341748,1285,1284,1287,1283,5881
20230601,092700,79782741,1284,1284,1284,1284,0
20230601,092600,79782741,1284,1284,1284,1284,13
20230601,092500,79766049,1287,1287,1287,1287,0
20230601,092400,79766049,1287,1287,1287,1287,0
20230601,092300,79766049,1287,1282,1287,1282,5583
20230601,092200,72599798,1282,1283,1283,1282,2715
20230601,092100,69118968,1282,1282,1282,1282,63
20230601,092000,69038202,1283,1285,1285,1282,5335
20230601,091900,62190451,1285,1287,1287,1285,1372
20230601,091800,60427045,1287,1287,1287,1287,201
20230601,091700,60168358,1287,1285,1287,1285,923
20230601,091600,58982183,1286,1286,1286,1285,2811
20230601,091500,55368701,1286,1286,1286,1286,449
20230601,091400,54791287,1289,1286,1289,1286,419
20230601,091300,54251753,1288,1287,1288,1287,617
20230601,091200,53457127,1285,1287,1287,1285,2738
20230601,091100,49936471,1287,1288,1288,1287,71
20230601,091000,49845028,1289,1289,1290,1288,224
20230601,090900,49556204,1289,1287,1289,1286,2963
20230601,090800,45743097,1287,1284,1287,1284,1387
20230601,090700,43958424,1284,1285,1288,1283,1166
20230601,090600,42460130,1285,1284,1289,1284,2636
20230601,090500,39073012,1284,1284,1289,1284,4414
20230601,090400,33402976,1284,1285,1289,1284,4352
20230601,090300,27809498,1288,1281,1288,1281,7766
20230601,090200,17835841,1282,1280,1282,1280,3701
20230601,090100,13097959,1280,1275,1280,1274,2058
20230601,090000,10472343,1275,1279,1279,1275,8189