KissMeData/009200/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210200,434676630,2530,2530,2530,2530,6518
20230601,210100,434676630,2530,2530,2530,2530,0
20230601,210000,434676630,2530,2530,2530,2530,0
20230601,205900,434676630,2530,2530,2530,2530,0
20230601,205800,434676630,2530,2530,2530,2530,0
20230601,205700,434676630,2530,2530,2530,2530,0
20230601,205600,434676630,2530,2530,2530,2530,0
20230601,205500,434676630,2530,2530,2530,2530,0
20230601,205400,434676630,2530,2530,2530,2530,0
20230601,205300,434676630,2530,2530,2530,2530,0
20230601,205200,434676630,2530,2530,2530,2530,0
20230601,205100,434676630,2530,2530,2530,2530,0
20230601,205000,434676630,2530,2530,2530,2530,0
20230601,204900,434676630,2530,2530,2530,2530,0
20230601,204800,434676630,2530,2530,2530,2530,0
20230601,204700,434676630,2530,2530,2530,2530,0
20230601,204600,434676630,2530,2530,2530,2530,0
20230601,204500,434676630,2530,2530,2530,2530,0
20230601,204400,434676630,2530,2530,2530,2530,0
20230601,204300,434676630,2530,2530,2530,2530,0
20230601,204200,434676630,2530,2530,2530,2530,0
20230601,204100,434676630,2530,2530,2530,2530,0
20230601,204000,434676630,2530,2530,2530,2530,0
20230601,203900,434676630,2530,2530,2530,2530,0
20230601,203800,434676630,2530,2530,2530,2530,0
20230601,203700,434676630,2530,2530,2530,2530,0
20230601,203600,434676630,2530,2530,2530,2530,0
20230601,203500,434676630,2530,2530,2530,2530,0
20230601,203400,434676630,2530,2530,2530,2530,0
20230601,203300,434676630,2530,2530,2530,2530,0
20230601,203200,434676630,2530,2530,2530,2530,6518
20230601,203100,434676630,2530,2530,2530,2530,0
20230601,203000,434676630,2530,2530,2530,2530,0
20230601,202900,434676630,2530,2530,2530,2530,0
20230601,202800,434676630,2530,2530,2530,2530,0
20230601,202700,434676630,2530,2530,2530,2530,0
20230601,202600,434676630,2530,2530,2530,2530,0
20230601,202500,434676630,2530,2530,2530,2530,0
20230601,202400,434676630,2530,2530,2530,2530,0
20230601,202300,434676630,2530,2530,2530,2530,0
20230601,202200,434676630,2530,2530,2530,2530,0
20230601,202100,434676630,2530,2530,2530,2530,0
20230601,202000,434676630,2530,2530,2530,2530,0
20230601,201900,434676630,2530,2530,2530,2530,0
20230601,201800,434676630,2530,2530,2530,2530,0
20230601,201700,434676630,2530,2530,2530,2530,0
20230601,201600,434676630,2530,2530,2530,2530,0
20230601,201500,434676630,2530,2530,2530,2530,0
20230601,201400,434676630,2530,2530,2530,2530,0
20230601,201300,434676630,2530,2530,2530,2530,0
20230601,201200,434676630,2530,2530,2530,2530,0
20230601,201100,434676630,2530,2530,2530,2530,0
20230601,201000,434676630,2530,2530,2530,2530,0
20230601,200900,434676630,2530,2530,2530,2530,0
20230601,200800,434676630,2530,2530,2530,2530,0
20230601,200700,434676630,2530,2530,2530,2530,0
20230601,200600,434676630,2530,2530,2530,2530,0
20230601,200500,434676630,2530,2530,2530,2530,0
20230601,200400,434676630,2530,2530,2530,2530,0
20230601,200300,434676630,2530,2530,2530,2530,0
20230601,200200,434676630,2530,2530,2530,2530,6518
20230601,200100,434676630,2530,2530,2530,2530,0
20230601,200000,434676630,2530,2530,2530,2530,0
20230601,195900,434676630,2530,2530,2530,2530,0
20230601,195800,434676630,2530,2530,2530,2530,0
20230601,195700,434676630,2530,2530,2530,2530,0
20230601,195600,434676630,2530,2530,2530,2530,0
20230601,195500,434676630,2530,2530,2530,2530,0
20230601,195400,434676630,2530,2530,2530,2530,0
20230601,195300,434676630,2530,2530,2530,2530,0
20230601,195200,434676630,2530,2530,2530,2530,0
20230601,195100,434676630,2530,2530,2530,2530,0
20230601,195000,434676630,2530,2530,2530,2530,0
20230601,194900,434676630,2530,2530,2530,2530,0
20230601,194800,434676630,2530,2530,2530,2530,0
20230601,194700,434676630,2530,2530,2530,2530,0
20230601,194600,434676630,2530,2530,2530,2530,0
20230601,194500,434676630,2530,2530,2530,2530,0
20230601,194400,434676630,2530,2530,2530,2530,0
20230601,194300,434676630,2530,2530,2530,2530,0
20230601,194200,434676630,2530,2530,2530,2530,0
20230601,194100,434676630,2530,2530,2530,2530,0
20230601,194000,434676630,2530,2530,2530,2530,0
20230601,193900,434676630,2530,2530,2530,2530,0
20230601,193800,434676630,2530,2530,2530,2530,0
20230601,193700,434676630,2530,2530,2530,2530,0
20230601,193600,434676630,2530,2530,2530,2530,0
20230601,193500,434676630,2530,2530,2530,2530,0
20230601,193400,434676630,2530,2530,2530,2530,0
20230601,193300,434676630,2530,2530,2530,2530,0
20230601,193200,434676630,2530,2530,2530,2530,6518
20230601,193100,434676630,2530,2530,2530,2530,0
20230601,193000,434676630,2530,2530,2530,2530,0
20230601,192900,434676630,2530,2530,2530,2530,0
20230601,192800,434676630,2530,2530,2530,2530,0
20230601,192700,434676630,2530,2530,2530,2530,0
20230601,192600,434676630,2530,2530,2530,2530,0
20230601,192500,434676630,2530,2530,2530,2530,0
20230601,192400,434676630,2530,2530,2530,2530,0
20230601,192300,434676630,2530,2530,2530,2530,0
20230601,192200,434676630,2530,2530,2530,2530,0
20230601,192100,434676630,2530,2530,2530,2530,0
20230601,192000,434676630,2530,2530,2530,2530,0
20230601,191900,434676630,2530,2530,2530,2530,0
20230601,191800,434676630,2530,2530,2530,2530,0
20230601,191700,434676630,2530,2530,2530,2530,0
20230601,191600,434676630,2530,2530,2530,2530,0
20230601,191500,434676630,2530,2530,2530,2530,0
20230601,191400,434676630,2530,2530,2530,2530,0
20230601,191300,434676630,2530,2530,2530,2530,0
20230601,191200,434676630,2530,2530,2530,2530,0
20230601,191100,434676630,2530,2530,2530,2530,0
20230601,191000,434676630,2530,2530,2530,2530,0
20230601,190900,434676630,2530,2530,2530,2530,0
20230601,190800,434676630,2530,2530,2530,2530,0
20230601,190700,434676630,2530,2530,2530,2530,0
20230601,190600,434676630,2530,2530,2530,2530,0
20230601,190500,434676630,2530,2530,2530,2530,0
20230601,190400,434676630,2530,2530,2530,2530,0
20230601,190300,434676630,2530,2530,2530,2530,0
20230601,190200,434676630,2530,2530,2530,2530,6518
20230601,190100,434676630,2530,2530,2530,2530,0
20230601,190000,434676630,2530,2530,2530,2530,0
20230601,185900,434676630,2530,2530,2530,2530,0
20230601,185800,434676630,2530,2530,2530,2530,0
20230601,185700,434676630,2530,2530,2530,2530,0
20230601,185600,434676630,2530,2530,2530,2530,0
20230601,185500,434676630,2530,2530,2530,2530,0
20230601,185400,434676630,2530,2530,2530,2530,0
20230601,185300,434676630,2530,2530,2530,2530,0
20230601,185200,434676630,2530,2530,2530,2530,0
20230601,185100,434676630,2530,2530,2530,2530,0
20230601,185000,434676630,2530,2530,2530,2530,0
20230601,184900,434676630,2530,2530,2530,2530,0
20230601,184800,434676630,2530,2530,2530,2530,0
20230601,184700,434676630,2530,2530,2530,2530,0
20230601,184600,434676630,2530,2530,2530,2530,0
20230601,184500,434676630,2530,2530,2530,2530,0
20230601,184400,434676630,2530,2530,2530,2530,0
20230601,184300,434676630,2530,2530,2530,2530,0
20230601,184200,434676630,2530,2530,2530,2530,0
20230601,184100,434676630,2530,2530,2530,2530,0
20230601,184000,434676630,2530,2530,2530,2530,0
20230601,183900,434676630,2530,2530,2530,2530,0
20230601,183800,434676630,2530,2530,2530,2530,0
20230601,183700,434676630,2530,2530,2530,2530,0
20230601,183600,434676630,2530,2530,2530,2530,0
20230601,183500,434676630,2530,2530,2530,2530,0
20230601,183400,434676630,2530,2530,2530,2530,0
20230601,183300,434676630,2530,2530,2530,2530,0
20230601,183200,434676630,2530,2530,2530,2530,6518
20230601,183100,434676630,2530,2530,2530,2530,0
20230601,183000,434676630,2530,2530,2530,2530,0
20230601,182900,434676630,2530,2530,2530,2530,0
20230601,182800,434676630,2530,2530,2530,2530,0
20230601,182700,434676630,2530,2530,2530,2530,0
20230601,182600,434676630,2530,2530,2530,2530,0
20230601,182500,434676630,2530,2530,2530,2530,0
20230601,182400,434676630,2530,2530,2530,2530,0
20230601,182300,434676630,2530,2530,2530,2530,0
20230601,182200,434676630,2530,2530,2530,2530,0
20230601,182100,434676630,2530,2530,2530,2530,0
20230601,182000,434676630,2530,2530,2530,2530,0
20230601,181900,434676630,2530,2530,2530,2530,0
20230601,181800,434676630,2530,2530,2530,2530,0
20230601,181700,434676630,2530,2530,2530,2530,0
20230601,181600,434676630,2530,2530,2530,2530,0
20230601,181500,434676630,2530,2530,2530,2530,0
20230601,181400,434676630,2530,2530,2530,2530,0
20230601,181300,434676630,2530,2530,2530,2530,0
20230601,181200,434676630,2530,2530,2530,2530,0
20230601,181100,434676630,2530,2530,2530,2530,0
20230601,181000,434676630,2530,2530,2530,2530,0
20230601,180900,434676630,2530,2530,2530,2530,0
20230601,180800,434676630,2530,2530,2530,2530,0
20230601,180700,434676630,2530,2530,2530,2530,0
20230601,180600,434676630,2530,2530,2530,2530,0
20230601,180500,434676630,2530,2530,2530,2530,0
20230601,180400,434676630,2530,2530,2530,2530,0
20230601,180300,434676630,2530,2530,2530,2530,0
20230601,180200,434676630,2530,2530,2530,2530,6518
20230601,180100,434676630,2530,2530,2530,2530,0
20230601,180000,434676630,2530,2530,2530,2530,0
20230601,175900,434676630,2530,2530,2530,2530,0
20230601,175800,434676630,2530,2530,2530,2530,0
20230601,175700,434676630,2530,2530,2530,2530,0
20230601,175600,434676630,2530,2530,2530,2530,0
20230601,175500,434676630,2530,2530,2530,2530,0
20230601,175400,434676630,2530,2530,2530,2530,0
20230601,175300,434676630,2530,2530,2530,2530,0
20230601,175200,434676630,2530,2530,2530,2530,0
20230601,175100,434676630,2530,2530,2530,2530,0
20230601,175000,434676630,2530,2530,2530,2530,0
20230601,174900,434676630,2530,2530,2530,2530,0
20230601,174800,434676630,2530,2530,2530,2530,0
20230601,174700,434676630,2530,2530,2530,2530,0
20230601,174600,434676630,2530,2530,2530,2530,0
20230601,174500,434676630,2530,2530,2530,2530,0
20230601,174400,434676630,2530,2530,2530,2530,0
20230601,174300,434676630,2530,2530,2530,2530,0
20230601,174200,434676630,2530,2530,2530,2530,0
20230601,174100,434676630,2530,2530,2530,2530,0
20230601,174000,434676630,2530,2530,2530,2530,0
20230601,173900,434676630,2530,2530,2530,2530,0
20230601,173800,434676630,2530,2530,2530,2530,0
20230601,173700,434676630,2530,2530,2530,2530,0
20230601,173600,434676630,2530,2530,2530,2530,0
20230601,173500,434676630,2530,2530,2530,2530,0
20230601,173400,434676630,2530,2530,2530,2530,0
20230601,173300,434676630,2530,2530,2530,2530,0
20230601,173200,434676630,2530,2530,2530,2530,6518
20230601,173100,434676630,2530,2530,2530,2530,0
20230601,173000,434676630,2530,2530,2530,2530,0
20230601,172900,434676630,2530,2530,2530,2530,0
20230601,172800,434676630,2530,2530,2530,2530,0
20230601,172700,434676630,2530,2530,2530,2530,0
20230601,172600,434676630,2530,2530,2530,2530,0
20230601,172500,434676630,2530,2530,2530,2530,0
20230601,172400,434676630,2530,2530,2530,2530,0
20230601,172300,434676630,2530,2530,2530,2530,0
20230601,172200,434676630,2530,2530,2530,2530,0
20230601,172100,434676630,2530,2530,2530,2530,0
20230601,172000,434676630,2530,2530,2530,2530,0
20230601,171900,434676630,2530,2530,2530,2530,0
20230601,171800,434676630,2530,2530,2530,2530,0
20230601,171700,434676630,2530,2530,2530,2530,0
20230601,171600,434676630,2530,2530,2530,2530,0
20230601,171500,434676630,2530,2530,2530,2530,0
20230601,171400,434676630,2530,2530,2530,2530,0
20230601,171300,434676630,2530,2530,2530,2530,0
20230601,171200,434676630,2530,2530,2530,2530,0
20230601,171100,434676630,2530,2530,2530,2530,0
20230601,171000,434676630,2530,2530,2530,2530,0
20230601,170900,434676630,2530,2530,2530,2530,0
20230601,170800,434676630,2530,2530,2530,2530,0
20230601,170700,434676630,2530,2530,2530,2530,0
20230601,170600,434676630,2530,2530,2530,2530,0
20230601,170500,434676630,2530,2530,2530,2530,0
20230601,170400,434676630,2530,2530,2530,2530,0
20230601,170300,434676630,2530,2530,2530,2530,0
20230601,170200,434676630,2530,2530,2530,2530,6518
20230601,170100,434676630,2530,2530,2530,2530,0
20230601,170000,434676630,2530,2530,2530,2530,0
20230601,165900,434676630,2530,2530,2530,2530,0
20230601,165800,434676630,2530,2530,2530,2530,0
20230601,165700,434676630,2530,2530,2530,2530,0
20230601,165600,434676630,2530,2530,2530,2530,0
20230601,165500,434676630,2530,2530,2530,2530,0
20230601,165400,434676630,2530,2530,2530,2530,0
20230601,165300,434676630,2530,2530,2530,2530,0
20230601,165200,434676630,2530,2530,2530,2530,0
20230601,165100,434676630,2530,2530,2530,2530,0
20230601,165000,434676630,2530,2530,2530,2530,0
20230601,164900,434676630,2530,2530,2530,2530,0
20230601,164800,434676630,2530,2530,2530,2530,0
20230601,164700,434676630,2530,2530,2530,2530,0
20230601,164600,434676630,2530,2530,2530,2530,0
20230601,164500,434676630,2530,2530,2530,2530,0
20230601,164400,434676630,2530,2530,2530,2530,0
20230601,164300,434676630,2530,2530,2530,2530,0
20230601,164200,434676630,2530,2530,2530,2530,0
20230601,164100,434676630,2530,2530,2530,2530,0
20230601,164000,434676630,2530,2530,2530,2530,0
20230601,163900,434676630,2530,2530,2530,2530,0
20230601,163800,434676630,2530,2530,2530,2530,0
20230601,163700,434676630,2530,2530,2530,2530,0
20230601,163600,434676630,2530,2530,2530,2530,0
20230601,163500,434676630,2530,2530,2530,2530,0
20230601,163400,434676630,2530,2530,2530,2530,0
20230601,163300,434676630,2530,2530,2530,2530,0
20230601,163200,434676630,2530,2530,2530,2530,6518
20230601,163100,434676630,2530,2530,2530,2530,0
20230601,163000,434676630,2530,2530,2530,2530,0
20230601,162900,434676630,2530,2530,2530,2530,0
20230601,162800,434676630,2530,2530,2530,2530,0
20230601,162700,434676630,2530,2530,2530,2530,0
20230601,162600,434676630,2530,2530,2530,2530,0
20230601,162500,434676630,2530,2530,2530,2530,0
20230601,162400,434676630,2530,2530,2530,2530,0
20230601,162300,434676630,2530,2530,2530,2530,0
20230601,162200,434676630,2530,2530,2530,2530,0
20230601,162100,434676630,2530,2530,2530,2530,0
20230601,162000,434676630,2530,2530,2530,2530,0
20230601,161900,434676630,2530,2530,2530,2530,0
20230601,161800,434676630,2530,2530,2530,2530,0
20230601,161700,434676630,2530,2530,2530,2530,0
20230601,161600,434676630,2530,2530,2530,2530,0
20230601,161500,434676630,2530,2530,2530,2530,0
20230601,161400,434676630,2530,2530,2530,2530,0
20230601,161300,434676630,2530,2530,2530,2530,0
20230601,161200,434676630,2530,2530,2530,2530,0
20230601,161100,434676630,2530,2530,2530,2530,0
20230601,161000,434676630,2530,2530,2530,2530,0
20230601,160900,434676630,2530,2530,2530,2530,0
20230601,160800,434676630,2530,2530,2530,2530,0
20230601,160700,434676630,2530,2530,2530,2530,0
20230601,160600,434676630,2530,2530,2530,2530,0
20230601,160500,434676630,2530,2530,2530,2530,0
20230601,160400,434676630,2530,2530,2530,2530,0
20230601,160300,434676630,2530,2530,2530,2530,0
20230601,160200,434676630,2530,2530,2530,2530,6518
20230601,160100,434676630,2530,2530,2530,2530,0
20230601,160000,434676630,2530,2530,2530,2530,0
20230601,155900,434676630,2530,2530,2530,2530,0
20230601,155800,434676630,2530,2530,2530,2530,0
20230601,155700,434676630,2530,2530,2530,2530,0
20230601,155600,434676630,2530,2530,2530,2530,0
20230601,155500,434676630,2530,2530,2530,2530,0
20230601,155400,434676630,2530,2530,2530,2530,0
20230601,155300,434676630,2530,2530,2530,2530,0
20230601,155200,434676630,2530,2530,2530,2530,0
20230601,155100,434676630,2530,2530,2530,2530,0
20230601,155000,434676630,2530,2530,2530,2530,0
20230601,154900,434676630,2530,2530,2530,2530,0
20230601,154800,434676630,2530,2530,2530,2530,0
20230601,154700,434676630,2530,2530,2530,2530,0
20230601,154600,434676630,2530,2530,2530,2530,0
20230601,154500,434676630,2530,2530,2530,2530,0
20230601,154400,434676630,2530,2530,2530,2530,0
20230601,154300,434676630,2530,2530,2530,2530,0
20230601,154200,434676630,2530,2530,2530,2530,0
20230601,154100,434676630,2530,2530,2530,2530,0
20230601,154000,434676630,2530,2530,2530,2530,0
20230601,153900,434676630,2530,2530,2530,2530,0
20230601,153800,434676630,2530,2530,2530,2530,0
20230601,153700,434676630,2530,2530,2530,2530,0
20230601,153600,434676630,2530,2530,2530,2530,0
20230601,153500,434676630,2530,2530,2530,2530,0
20230601,153400,434676630,2530,2530,2530,2530,0
20230601,153300,434676630,2530,2530,2530,2530,0
20230601,153200,434676630,2530,2530,2530,2530,6518
20230601,153100,434676630,2530,2530,2530,2530,0
20230601,153000,434676630,2530,2530,2530,2530,6518
20230601,152900,418186090,2535,2535,2535,2535,0
20230601,152800,418186090,2535,2535,2535,2535,0
20230601,152700,418186090,2535,2535,2535,2535,0
20230601,152600,418186090,2535,2535,2535,2535,0
20230601,152500,418186090,2535,2535,2535,2535,0
20230601,152400,418186090,2535,2535,2535,2535,0
20230601,152300,418186090,2535,2535,2535,2535,0
20230601,152200,418186090,2535,2535,2535,2535,0
20230601,152100,418186090,2535,2535,2535,2535,0
20230601,152000,418186090,2535,2535,2535,2535,0
20230601,151900,418186090,2535,2535,2535,2535,26
20230601,151800,418120180,2540,2540,2540,2540,1
20230601,151700,418117640,2535,2540,2540,2535,313
20230601,151600,417322625,2540,2540,2540,2540,1
20230601,151500,417320085,2535,2535,2535,2535,8
20230601,151400,417299805,2540,2540,2540,2540,2
20230601,151300,417294725,2535,2535,2535,2535,204
20230601,151200,416777585,2540,2540,2540,2540,4
20230601,151100,416767425,2535,2540,2540,2535,207
20230601,151000,416242675,2535,2540,2540,2535,21
20230601,150900,416189340,2540,2540,2540,2540,870
20230601,150800,413979540,2540,2540,2545,2540,2310
20230601,150700,408112135,2540,2540,2540,2540,2791
20230601,150600,401022995,2540,2540,2540,2540,6
20230601,150500,401007755,2530,2540,2540,2530,1136
20230601,150400,398126565,2540,2540,2540,2540,100
20230601,150300,397872565,2540,2535,2540,2535,38
20230601,150200,397776050,2540,2540,2540,2535,54
20230601,150100,397639150,2535,2535,2535,2535,0
20230601,150000,397639150,2535,2535,2535,2535,1
20230601,145900,397636615,2540,2540,2540,2540,1
20230601,145800,397634075,2535,2535,2535,2535,1
20230601,145700,397631540,2540,2540,2540,2540,0
20230601,145600,397631540,2540,2535,2540,2535,106
20230601,145500,397362305,2540,2540,2540,2540,20
20230601,145400,397311505,2540,2540,2540,2540,0
20230601,145300,397311505,2540,2535,2540,2535,2
20230601,145200,397306430,2540,2540,2540,2540,1
20230601,145100,397303890,2535,2535,2535,2535,1530
20230601,145000,393425340,2535,2530,2535,2530,5517
20230601,144900,379444745,2535,2530,2535,2530,9
20230601,144800,379421970,2530,2530,2530,2530,2
20230601,144700,379416910,2530,2530,2530,2530,1
20230601,144600,379414380,2525,2530,2530,2525,5526
20230601,144500,365443605,2535,2535,2535,2535,0
20230601,144400,365443605,2535,2535,2535,2535,1
20230601,144300,365441070,2530,2530,2530,2530,1
20230601,144200,365438540,2535,2530,2535,2530,201
20230601,144100,364930005,2530,2530,2530,2530,2280
20230601,144000,359161605,2535,2535,2535,2535,1
20230601,143900,359159070,2535,2530,2535,2530,1003
20230601,143800,356621470,2535,2535,2535,2535,103
20230601,143700,356360365,2535,2530,2535,2530,52
20230601,143600,356228795,2530,2535,2535,2530,2
20230601,143500,356223730,2530,2530,2530,2530,2049
20230601,143400,351039760,2530,2530,2530,2525,101
20230601,143300,350784235,2535,2535,2535,2535,1
20230601,143200,350781700,2530,2530,2530,2530,445
20230601,143100,349655850,2530,2535,2535,2530,2
20230601,143000,349650785,2530,2530,2530,2530,500
20230601,142900,348385785,2530,2530,2530,2525,139
20230601,142800,348034120,2525,2525,2525,2525,15
20230601,142700,347996245,2525,2530,2530,2525,429
20230601,142600,346912840,2535,2530,2535,2530,231
20230601,142500,346328255,2530,2530,2530,2530,219
20230601,142400,345774185,2530,2530,2530,2530,1
20230601,142300,345771655,2535,2535,2535,2535,5
20230601,142200,345758980,2535,2530,2535,2530,15
20230601,142100,345720960,2535,2535,2535,2530,3021
20230601,142000,338077725,2530,2530,2535,2530,7325
20230601,141900,319545470,2530,2535,2535,2530,31
20230601,141800,319466890,2540,2540,2540,2540,0
20230601,141700,319466890,2540,2535,2540,2530,13
20230601,141600,319433930,2535,2535,2535,2535,0
20230601,141500,319433930,2535,2535,2535,2535,10
20230601,141400,319408580,2530,2530,2530,2530,1
20230601,141300,319406050,2540,2540,2540,2540,0
20230601,141200,319406050,2540,2540,2540,2530,3
20230601,141100,319398440,2535,2535,2540,2535,2653
20230601,141000,312673080,2535,2535,2540,2535,902
20230601,140900,310386505,2540,2540,2540,2540,0
20230601,140800,310386505,2540,2540,2540,2540,0
20230601,140700,310386505,2540,2535,2540,2535,2
20230601,140600,310381430,2540,2540,2540,2540,39
20230601,140500,310282370,2540,2535,2540,2535,12
20230601,140400,310251895,2540,2540,2540,2540,3
20230601,140300,310244275,2540,2540,2540,2540,1
20230601,140200,310241735,2535,2540,2540,2535,201
20230601,140100,309731200,2540,2540,2540,2540,0
20230601,140000,309731200,2540,2535,2540,2535,2
20230601,135900,309726125,2540,2535,2540,2535,3001
20230601,135800,302118585,2540,2540,2540,2540,1
20230601,135700,302116045,2535,2535,2535,2535,1
20230601,135600,302113510,2545,2545,2545,2545,0
20230601,135500,302113510,2545,2540,2545,2535,45
20230601,135400,301999200,2545,2540,2545,2540,13
20230601,135300,301966175,2545,2535,2545,2535,7
20230601,135200,301948375,2540,2540,2540,2540,3
20230601,135100,301940755,2545,2545,2545,2545,2
20230601,135000,301935665,2535,2535,2535,2535,1
20230601,134900,301933130,2545,2545,2545,2545,2
20230601,134800,301928040,2535,2535,2535,2535,1
20230601,134700,301925505,2545,2545,2545,2545,0
20230601,134600,301925505,2545,2545,2545,2545,9
20230601,134500,301902600,2535,2535,2535,2535,1
20230601,134400,301900065,2545,2545,2545,2545,22
20230601,134300,301844075,2535,2535,2535,2535,1
20230601,134200,301841540,2535,2535,2535,2535,0
20230601,134100,301841540,2535,2535,2535,2535,0
20230601,134000,301841540,2535,2545,2545,2535,2
20230601,133900,301836460,2545,2545,2545,2545,111
20230601,133800,301553965,2535,2535,2535,2535,1
20230601,133700,301551430,2545,2540,2545,2540,35
20230601,133600,301462520,2545,2535,2545,2535,352
20230601,133500,300568195,2540,2540,2540,2540,198
20230601,133400,300065275,2535,2535,2535,2535,0
20230601,133300,300065275,2535,2535,2535,2535,1
20230601,133200,300062740,2540,2535,2540,2535,2251
20230601,133100,294356450,2530,2530,2530,2530,1021
20230601,133000,291773320,2535,2535,2535,2535,0
20230601,132900,291773320,2535,2535,2535,2535,3
20230601,132800,291765715,2535,2535,2535,2530,45
20230601,132700,291651655,2535,2535,2535,2535,200
20230601,132600,291144655,2530,2530,2530,2530,1
20230601,132500,291142125,2535,2535,2535,2535,1
20230601,132400,291139590,2530,2530,2530,2530,0
20230601,132300,291139590,2530,2540,2540,2530,23
20230601,132200,291081180,2535,2540,2540,2535,47
20230601,132100,290961935,2535,2540,2540,2530,877
20230601,132000,288738095,2530,2535,2540,2530,156
20230601,131900,288342960,2545,2535,2545,2535,3
20230601,131800,288335335,2545,2535,2545,2535,326
20230601,131700,287508915,2545,2545,2545,2545,68
20230601,131600,287335855,2545,2545,2545,2545,111
20230601,131500,287053360,2545,2545,2545,2545,50
20230601,131400,286926110,2545,2545,2545,2545,2
20230601,131300,286921020,2535,2545,2545,2535,2176
20230601,131200,281404800,2535,2545,2545,2535,3899
20230601,131100,271520645,2540,2540,2540,2540,500
20230601,131000,270250645,2545,2545,2545,2545,0
20230601,130900,270250645,2545,2545,2545,2545,1
20230601,130800,270248100,2535,2535,2535,2535,800
20230601,130700,268220100,2545,2540,2545,2540,2
20230601,130600,268215015,2545,2545,2545,2545,0
20230601,130500,268215015,2545,2545,2545,2545,0
20230601,130400,268215015,2545,2545,2545,2545,7
20230601,130300,268197200,2545,2545,2545,2540,1161
20230601,130200,265247955,2545,2545,2545,2545,20
20230601,130100,265197055,2545,2545,2545,2545,20
20230601,130000,265146155,2545,2545,2545,2545,0
20230601,125900,265146155,2545,2540,2545,2540,37
20230601,125800,265052165,2540,2540,2540,2540,17
20230601,125700,265008985,2540,2540,2545,2540,14
20230601,125600,264973420,2540,2540,2540,2540,2
20230601,125500,264968340,2540,2540,2540,2540,0
20230601,125400,264968340,2540,2540,2540,2540,0
20230601,125300,264968340,2540,2540,2540,2540,700
20230601,125200,263190340,2540,2540,2540,2540,0
20230601,125100,263190340,2540,2540,2540,2540,625
20230601,125000,261602840,2540,2535,2540,2535,3
20230601,124900,261595225,2540,2540,2540,2540,40
20230601,124800,261493625,2540,2540,2540,2540,18
20230601,124700,261447905,2540,2540,2540,2540,64
20230601,124600,261285345,2540,2540,2540,2535,120
20230601,124500,260980930,2535,2535,2535,2535,500
20230601,124400,259713430,2540,2540,2540,2540,0
20230601,124300,259713430,2540,2540,2540,2540,1
20230601,124200,259710890,2535,2535,2535,2535,1391
20230601,124100,256184705,2540,2540,2540,2540,1
20230601,124000,256182165,2535,2535,2535,2535,403
20230601,123900,255160560,2540,2535,2540,2535,110
20230601,123800,254881200,2540,2540,2540,2540,0
20230601,123700,254881200,2540,2545,2545,2540,44
20230601,123600,254769425,2545,2545,2545,2545,2
20230601,123500,254764335,2545,2545,2545,2545,0
20230601,123400,254764335,2545,2545,2545,2545,6
20230601,123300,254749065,2545,2545,2545,2545,0
20230601,123200,254749065,2545,2540,2545,2540,54
20230601,123100,254611890,2535,2535,2535,2535,0
20230601,123000,254611890,2535,2535,2535,2535,500
20230601,122900,253344390,2545,2535,2545,2535,21
20230601,122800,253291145,2540,2545,2545,2540,72
20230601,122700,253108255,2540,2545,2545,2535,9
20230601,122600,253085390,2540,2540,2540,2540,0
20230601,122500,253085390,2540,2540,2540,2540,0
20230601,122400,253085390,2540,2540,2540,2540,0
20230601,122300,253085390,2540,2540,2540,2540,0
20230601,122200,253085390,2540,2540,2540,2540,35
20230601,122100,252996490,2540,2540,2545,2540,220
20230601,122000,252437640,2545,2545,2545,2545,0
20230601,121900,252437640,2545,2545,2545,2545,230
20230601,121800,251852290,2545,2545,2545,2545,0
20230601,121700,251852290,2545,2545,2545,2545,1
20230601,121600,251849745,2535,2535,2535,2535,1098
20230601,121500,249066315,2545,2545,2545,2545,0
20230601,121400,249066315,2545,2545,2545,2545,0
20230601,121300,249066315,2545,2545,2545,2545,0
20230601,121200,249066315,2545,2545,2545,2545,0
20230601,121100,249066315,2545,2545,2545,2545,0
20230601,121000,249066315,2545,2545,2545,2545,0
20230601,120900,249066315,2545,2545,2545,2545,2
20230601,120800,249061225,2540,2540,2540,2540,1
20230601,120700,249058685,2540,2540,2540,2540,1
20230601,120600,249056145,2545,2540,2545,2540,3
20230601,120500,249048515,2545,2545,2545,2545,100
20230601,120400,248794015,2545,2545,2545,2545,0
20230601,120300,248794015,2545,2545,2545,2545,0
20230601,120200,248794015,2545,2540,2545,2540,28
20230601,120100,248722885,2540,2540,2540,2540,11
20230601,120000,248694945,2535,2550,2550,2535,712
20230601,115900,246889305,2550,2550,2550,2540,5
20230601,115800,246876565,2540,2540,2540,2540,0
20230601,115700,246876565,2540,2540,2540,2540,1599
20230601,115600,242815105,2545,2545,2545,2545,0
20230601,115500,242815105,2545,2545,2545,2545,0
20230601,115400,242815105,2545,2545,2545,2545,0
20230601,115300,242815105,2545,2545,2545,2545,20
20230601,115200,242764205,2545,2545,2545,2545,0
20230601,115100,242764205,2545,2545,2545,2545,11
20230601,115000,242736210,2550,2550,2550,2550,0
20230601,114900,242736210,2550,2550,2550,2550,100
20230601,114800,242481210,2550,2550,2550,2550,0
20230601,114700,242481210,2550,2550,2550,2550,2
20230601,114600,242476110,2540,2540,2540,2540,2
20230601,114500,242471030,2540,2540,2540,2540,428
20230601,114400,241383910,2540,2540,2540,2540,0
20230601,114300,241383910,2540,2540,2540,2540,0
20230601,114200,241383910,2540,2540,2540,2540,0
20230601,114100,241383910,2540,2550,2550,2540,1001
20230601,114000,238841360,2545,2545,2545,2545,7
20230601,113900,238823545,2545,2545,2545,2545,1247
20230601,113800,235649930,2545,2545,2545,2545,0
20230601,113700,235649930,2545,2545,2545,2545,0
20230601,113600,235649930,2545,2545,2545,2545,7
20230601,113500,235632115,2540,2540,2540,2540,432
20230601,113400,234534835,2545,2545,2545,2545,0
20230601,113300,234534835,2545,2545,2545,2545,0
20230601,113200,234534835,2545,2545,2545,2545,0
20230601,113100,234534835,2545,2545,2545,2545,3
20230601,113000,234527200,2540,2540,2540,2540,11
20230601,112900,234499260,2545,2545,2545,2545,0
20230601,112800,234499260,2545,2545,2545,2545,0
20230601,112700,234499260,2545,2545,2545,2545,0
20230601,112600,234499260,2545,2545,2545,2545,1
20230601,112500,234496715,2535,2540,2540,2535,1145
20230601,112400,231588915,2540,2540,2540,2540,100
20230601,112300,231334915,2540,2540,2540,2540,100
20230601,112200,231080915,2540,2540,2540,2540,3122
20230601,112100,223151035,2535,2535,2535,2535,0
20230601,112000,223151035,2535,2540,2540,2535,3800
20230601,111900,213517985,2540,2540,2540,2540,0
20230601,111800,213517985,2540,2540,2540,2540,0
20230601,111700,213517985,2540,2540,2540,2535,96
20230601,111600,213274285,2540,2540,2540,2540,2958
20230601,111500,205760965,2540,2550,2550,2540,150
20230601,111400,205379955,2545,2545,2545,2545,0
20230601,111300,205379955,2545,2545,2545,2545,36
20230601,111200,205288335,2550,2550,2550,2550,0
20230601,111100,205288335,2550,2550,2550,2550,0
20230601,111000,205288335,2550,2550,2550,2550,12
20230601,110900,205257735,2550,2550,2550,2550,5
20230601,110800,205244985,2550,2550,2550,2550,2
20230601,110700,205239885,2550,2550,2550,2550,0
20230601,110600,205239885,2550,2550,2550,2550,0
20230601,110500,205239885,2550,2550,2550,2550,0
20230601,110400,205239885,2550,2550,2550,2550,0
20230601,110300,205239885,2550,2550,2550,2550,0
20230601,110200,205239885,2550,2550,2550,2550,20
20230601,110100,205188885,2550,2550,2550,2550,0
20230601,110000,205188885,2550,2540,2550,2540,211
20230601,105900,204650845,2550,2550,2550,2550,0
20230601,105800,204650845,2550,2550,2550,2550,1
20230601,105700,204648295,2540,2540,2540,2540,40
20230601,105600,204546695,2540,2550,2550,2540,17
20230601,105500,204503410,2550,2550,2550,2550,15
20230601,105400,204465160,2550,2550,2550,2550,0
20230601,105300,204465160,2550,2550,2550,2550,0
20230601,105200,204465160,2550,2550,2550,2550,444
20230601,105100,203332960,2550,2550,2550,2550,1
20230601,105000,203330410,2550,2545,2550,2545,196
20230601,104900,202830620,2550,2550,2550,2550,2
20230601,104800,202825520,2545,2545,2545,2545,8
20230601,104700,202805160,2550,2550,2550,2550,0
20230601,104600,202805160,2550,2550,2550,2550,0
20230601,104500,202805160,2550,2550,2550,2550,0
20230601,104400,202805160,2550,2550,2550,2550,0
20230601,104300,202805160,2550,2550,2550,2550,0
20230601,104200,202805160,2550,2550,2550,2550,0
20230601,104100,202805160,2550,2550,2550,2550,0
20230601,104000,202805160,2550,2550,2550,2550,0
20230601,103900,202805160,2550,2550,2550,2550,0
20230601,103800,202805160,2550,2550,2550,2550,0
20230601,103700,202805160,2550,2545,2550,2540,2681
20230601,103600,195995395,2550,2550,2550,2550,0
20230601,103500,195995395,2550,2550,2550,2550,200
20230601,103400,195485395,2550,2550,2550,2550,500
20230601,103300,194210395,2550,2550,2550,2550,10
20230601,103200,194184895,2545,2545,2545,2545,60
20230601,103100,194032195,2540,2540,2540,2540,201
20230601,103000,193521655,2540,2540,2540,2540,0
20230601,102900,193521655,2540,2540,2540,2540,0
20230601,102800,193521655,2540,2540,2540,2540,100
20230601,102700,193267655,2540,2540,2540,2540,666
20230601,102600,191576015,2540,2540,2540,2540,1000
20230601,102500,189036015,2540,2540,2540,2540,760
20230601,102400,187105615,2545,2545,2545,2545,0
20230601,102300,187105615,2545,2550,2550,2545,10
20230601,102200,187080140,2550,2550,2550,2550,0
20230601,102100,187080140,2550,2550,2550,2550,0
20230601,102000,187080140,2550,2550,2550,2550,3
20230601,101900,187072490,2550,2535,2550,2535,1704
20230601,101800,182752835,2535,2530,2535,2530,1552
20230601,101700,178826265,2535,2535,2550,2535,9298
20230601,101600,155255820,2535,2535,2535,2535,746
20230601,101500,153364710,2535,2535,2535,2535,172
20230601,101400,152928690,2535,2535,2535,2535,1
20230601,101300,152926155,2530,2530,2530,2530,0
20230601,101200,152926155,2530,2525,2530,2525,517
20230601,101100,151619770,2525,2525,2525,2525,1500
20230601,101000,147832270,2525,2530,2530,2525,2996
20230601,100900,140264370,2530,2530,2530,2530,0
20230601,100800,140264370,2530,2530,2530,2530,1228
20230601,100700,137157530,2530,2535,2535,2530,1435
20230601,100600,133526355,2535,2535,2535,2535,0
20230601,100500,133526355,2535,2535,2535,2535,2176
20230601,100400,128010195,2535,2535,2535,2535,0
20230601,100300,128010195,2535,2540,2540,2535,531
20230601,100200,126663445,2540,2540,2540,2540,0
20230601,100100,126663445,2540,2540,2540,2540,0
20230601,100000,126663445,2540,2540,2540,2540,6
20230601,095900,126648205,2540,2540,2540,2540,0
20230601,095800,126648205,2540,2535,2540,2535,207
20230601,095700,126122465,2535,2535,2535,2535,310
20230601,095600,125336615,2540,2540,2540,2535,1590
20230601,095500,121305905,2545,2540,2545,2540,3
20230601,095400,121298280,2535,2535,2535,2535,329
20230601,095300,120464265,2540,2540,2540,2540,400
20230601,095200,119448265,2540,2540,2540,2535,1226
20230601,095100,116334230,2540,2540,2540,2540,0
20230601,095000,116334230,2540,2540,2540,2540,0
20230601,094900,116334230,2540,2540,2540,2540,500
20230601,094800,115064230,2540,2540,2540,2540,0
20230601,094700,115064230,2540,2530,2540,2530,193
20230601,094600,114575930,2535,2540,2540,2535,1713
20230601,094500,110231885,2540,2540,2540,2540,500
20230601,094400,108961885,2535,2535,2545,2530,8438
20230601,094300,87596465,2545,2545,2545,2545,0
20230601,094200,87596465,2545,2545,2545,2545,1
20230601,094100,87593920,2535,2540,2540,2535,5892
20230601,094000,72639365,2545,2545,2545,2545,11
20230601,093900,72611370,2540,2540,2540,2540,812
20230601,093800,70548890,2540,2550,2550,2540,28
20230601,093700,70477545,2550,2545,2550,2545,5381
20230601,093600,56782895,2545,2550,2550,2545,111
20230601,093500,56500145,2550,2550,2550,2550,19
20230601,093400,56451695,2550,2550,2550,2550,0
20230601,093300,56451695,2550,2550,2550,2550,0
20230601,093200,56451695,2550,2550,2550,2550,0
20230601,093100,56451695,2550,2550,2555,2550,624
20230601,093000,54860485,2550,2555,2555,2550,1036
20230601,092900,52218185,2560,2560,2560,2560,0
20230601,092800,52218185,2560,2560,2560,2560,0
20230601,092700,52218185,2560,2560,2560,2560,2
20230601,092600,52213065,2550,2550,2550,2550,29
20230601,092500,52139115,2560,2560,2560,2560,0
20230601,092400,52139115,2560,2560,2560,2560,0
20230601,092300,52139115,2560,2560,2560,2560,0
20230601,092200,52139115,2560,2560,2560,2560,585
20230601,092100,50641515,2560,2555,2565,2550,1303
20230601,092000,47318770,2565,2555,2565,2555,6
20230601,091900,47303420,2560,2560,2560,2555,202
20230601,091800,46786305,2555,2555,2555,2555,6
20230601,091700,46770975,2560,2555,2560,2555,102
20230601,091600,46510355,2555,2555,2555,2555,468
20230601,091500,45314615,2560,2560,2560,2560,0
20230601,091400,45314615,2560,2560,2560,2560,1
20230601,091300,45312055,2560,2560,2560,2560,1
20230601,091200,45309495,2555,2560,2560,2555,398
20230601,091100,44292560,2560,2555,2560,2555,800
20230601,091000,42244710,2555,2560,2560,2555,846
20230601,090900,40082495,2560,2550,2560,2550,1799
20230601,090800,35478750,2555,2555,2555,2555,601
20230601,090700,33943195,2550,2550,2550,2550,44
20230601,090600,33830995,2555,2555,2555,2555,1
20230601,090500,33828440,2550,2550,2550,2550,0
20230601,090400,33828440,2550,2550,2555,2550,3621
20230601,090300,24594880,2545,2545,2545,2545,0
20230601,090200,24594880,2545,2545,2545,2545,1417
20230601,090100,20988615,2545,2545,2545,2545,0
20230601,090000,20988615,2545,2545,2545,2545,8247