KissMeData/033230/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203700,17335107065,3335,3335,3335,3335,73200
20230601,203600,17335107065,3335,3335,3335,3335,0
20230601,203500,17335107065,3335,3335,3335,3335,0
20230601,203400,17335107065,3335,3335,3335,3335,0
20230601,203300,17335107065,3335,3335,3335,3335,0
20230601,203200,17335107065,3335,3335,3335,3335,0
20230601,203100,17335107065,3335,3335,3335,3335,0
20230601,203000,17335107065,3335,3335,3335,3335,0
20230601,202900,17335107065,3335,3335,3335,3335,0
20230601,202800,17335107065,3335,3335,3335,3335,0
20230601,202700,17335107065,3335,3335,3335,3335,0
20230601,202600,17335107065,3335,3335,3335,3335,0
20230601,202500,17335107065,3335,3335,3335,3335,0
20230601,202400,17335107065,3335,3335,3335,3335,0
20230601,202300,17335107065,3335,3335,3335,3335,0
20230601,202200,17335107065,3335,3335,3335,3335,0
20230601,202100,17335107065,3335,3335,3335,3335,0
20230601,202000,17335107065,3335,3335,3335,3335,0
20230601,201900,17335107065,3335,3335,3335,3335,0
20230601,201800,17335107065,3335,3335,3335,3335,0
20230601,201700,17335107065,3335,3335,3335,3335,0
20230601,201600,17335107065,3335,3335,3335,3335,0
20230601,201500,17335107065,3335,3335,3335,3335,0
20230601,201400,17335107065,3335,3335,3335,3335,0
20230601,201300,17335107065,3335,3335,3335,3335,0
20230601,201200,17335107065,3335,3335,3335,3335,0
20230601,201100,17335107065,3335,3335,3335,3335,0
20230601,201000,17335107065,3335,3335,3335,3335,0
20230601,200900,17335107065,3335,3335,3335,3335,0
20230601,200800,17335107065,3335,3335,3335,3335,0
20230601,200700,17335107065,3335,3335,3335,3335,73200
20230601,200600,17335107065,3335,3335,3335,3335,0
20230601,200500,17335107065,3335,3335,3335,3335,0
20230601,200400,17335107065,3335,3335,3335,3335,0
20230601,200300,17335107065,3335,3335,3335,3335,0
20230601,200200,17335107065,3335,3335,3335,3335,0
20230601,200100,17335107065,3335,3335,3335,3335,0
20230601,200000,17335107065,3335,3335,3335,3335,0
20230601,195900,17335107065,3335,3335,3335,3335,0
20230601,195800,17335107065,3335,3335,3335,3335,0
20230601,195700,17335107065,3335,3335,3335,3335,0
20230601,195600,17335107065,3335,3335,3335,3335,0
20230601,195500,17335107065,3335,3335,3335,3335,0
20230601,195400,17335107065,3335,3335,3335,3335,0
20230601,195300,17335107065,3335,3335,3335,3335,0
20230601,195200,17335107065,3335,3335,3335,3335,0
20230601,195100,17335107065,3335,3335,3335,3335,0
20230601,195000,17335107065,3335,3335,3335,3335,0
20230601,194900,17335107065,3335,3335,3335,3335,0
20230601,194800,17335107065,3335,3335,3335,3335,0
20230601,194700,17335107065,3335,3335,3335,3335,0
20230601,194600,17335107065,3335,3335,3335,3335,0
20230601,194500,17335107065,3335,3335,3335,3335,0
20230601,194400,17335107065,3335,3335,3335,3335,0
20230601,194300,17335107065,3335,3335,3335,3335,0
20230601,194200,17335107065,3335,3335,3335,3335,0
20230601,194100,17335107065,3335,3335,3335,3335,0
20230601,194000,17335107065,3335,3335,3335,3335,0
20230601,193900,17335107065,3335,3335,3335,3335,0
20230601,193800,17335107065,3335,3335,3335,3335,0
20230601,193700,17335107065,3335,3335,3335,3335,73200
20230601,193600,17335107065,3335,3335,3335,3335,0
20230601,193500,17335107065,3335,3335,3335,3335,0
20230601,193400,17335107065,3335,3335,3335,3335,0
20230601,193300,17335107065,3335,3335,3335,3335,0
20230601,193200,17335107065,3335,3335,3335,3335,0
20230601,193100,17335107065,3335,3335,3335,3335,0
20230601,193000,17335107065,3335,3335,3335,3335,0
20230601,192900,17335107065,3335,3335,3335,3335,0
20230601,192800,17335107065,3335,3335,3335,3335,0
20230601,192700,17335107065,3335,3335,3335,3335,0
20230601,192600,17335107065,3335,3335,3335,3335,0
20230601,192500,17335107065,3335,3335,3335,3335,0
20230601,192400,17335107065,3335,3335,3335,3335,0
20230601,192300,17335107065,3335,3335,3335,3335,0
20230601,192200,17335107065,3335,3335,3335,3335,0
20230601,192100,17335107065,3335,3335,3335,3335,0
20230601,192000,17335107065,3335,3335,3335,3335,0
20230601,191900,17335107065,3335,3335,3335,3335,0
20230601,191800,17335107065,3335,3335,3335,3335,0
20230601,191700,17335107065,3335,3335,3335,3335,0
20230601,191600,17335107065,3335,3335,3335,3335,0
20230601,191500,17335107065,3335,3335,3335,3335,0
20230601,191400,17335107065,3335,3335,3335,3335,0
20230601,191300,17335107065,3335,3335,3335,3335,0
20230601,191200,17335107065,3335,3335,3335,3335,0
20230601,191100,17335107065,3335,3335,3335,3335,0
20230601,191000,17335107065,3335,3335,3335,3335,0
20230601,190900,17335107065,3335,3335,3335,3335,0
20230601,190800,17335107065,3335,3335,3335,3335,0
20230601,190700,17335107065,3335,3335,3335,3335,73200
20230601,190600,17335107065,3335,3335,3335,3335,0
20230601,190500,17335107065,3335,3335,3335,3335,0
20230601,190400,17335107065,3335,3335,3335,3335,0
20230601,190300,17335107065,3335,3335,3335,3335,0
20230601,190200,17335107065,3335,3335,3335,3335,0
20230601,190100,17335107065,3335,3335,3335,3335,0
20230601,190000,17335107065,3335,3335,3335,3335,0
20230601,185900,17335107065,3335,3335,3335,3335,0
20230601,185800,17335107065,3335,3335,3335,3335,0
20230601,185700,17335107065,3335,3335,3335,3335,0
20230601,185600,17335107065,3335,3335,3335,3335,0
20230601,185500,17335107065,3335,3335,3335,3335,0
20230601,185400,17335107065,3335,3335,3335,3335,0
20230601,185300,17335107065,3335,3335,3335,3335,0
20230601,185200,17335107065,3335,3335,3335,3335,0
20230601,185100,17335107065,3335,3335,3335,3335,0
20230601,185000,17335107065,3335,3335,3335,3335,0
20230601,184900,17335107065,3335,3335,3335,3335,0
20230601,184800,17335107065,3335,3335,3335,3335,0
20230601,184700,17335107065,3335,3335,3335,3335,0
20230601,184600,17335107065,3335,3335,3335,3335,0
20230601,184500,17335107065,3335,3335,3335,3335,0
20230601,184400,17335107065,3335,3335,3335,3335,0
20230601,184300,17335107065,3335,3335,3335,3335,0
20230601,184200,17335107065,3335,3335,3335,3335,0
20230601,184100,17335107065,3335,3335,3335,3335,0
20230601,184000,17335107065,3335,3335,3335,3335,0
20230601,183900,17335107065,3335,3335,3335,3335,0
20230601,183800,17335107065,3335,3335,3335,3335,0
20230601,183700,17335107065,3335,3335,3335,3335,73200
20230601,183600,17335107065,3335,3335,3335,3335,0
20230601,183500,17335107065,3335,3335,3335,3335,0
20230601,183400,17335107065,3335,3335,3335,3335,0
20230601,183300,17335107065,3335,3335,3335,3335,0
20230601,183200,17335107065,3335,3335,3335,3335,0
20230601,183100,17335107065,3335,3335,3335,3335,0
20230601,183000,17335107065,3335,3335,3335,3335,0
20230601,182900,17335107065,3335,3335,3335,3335,0
20230601,182800,17335107065,3335,3335,3335,3335,0
20230601,182700,17335107065,3335,3335,3335,3335,0
20230601,182600,17335107065,3335,3335,3335,3335,0
20230601,182500,17335107065,3335,3335,3335,3335,0
20230601,182400,17335107065,3335,3335,3335,3335,0
20230601,182300,17335107065,3335,3335,3335,3335,0
20230601,182200,17335107065,3335,3335,3335,3335,0
20230601,182100,17335107065,3335,3335,3335,3335,0
20230601,182000,17335107065,3335,3335,3335,3335,0
20230601,181900,17335107065,3335,3335,3335,3335,0
20230601,181800,17335107065,3335,3335,3335,3335,0
20230601,181700,17335107065,3335,3335,3335,3335,0
20230601,181600,17335107065,3335,3335,3335,3335,0
20230601,181500,17335107065,3335,3335,3335,3335,0
20230601,181400,17335107065,3335,3335,3335,3335,0
20230601,181300,17335107065,3335,3335,3335,3335,0
20230601,181200,17335107065,3335,3335,3335,3335,0
20230601,181100,17335107065,3335,3335,3335,3335,0
20230601,181000,17335107065,3335,3335,3335,3335,0
20230601,180900,17335107065,3335,3335,3335,3335,0
20230601,180800,17335107065,3335,3335,3335,3335,0
20230601,180700,17335107065,3335,3335,3335,3335,73200
20230601,180600,17335107065,3335,3335,3335,3335,0
20230601,180500,17335107065,3335,3335,3335,3335,0
20230601,180400,17335107065,3335,3335,3335,3335,0
20230601,180300,17335107065,3335,3335,3335,3335,0
20230601,180200,17335107065,3335,3335,3335,3335,0
20230601,180100,17335107065,3335,3335,3335,3335,0
20230601,180000,17335107065,3335,3335,3335,3335,0
20230601,175900,17335107065,3335,3335,3335,3335,0
20230601,175800,17335107065,3335,3335,3335,3335,0
20230601,175700,17335107065,3335,3335,3335,3335,0
20230601,175600,17335107065,3335,3335,3335,3335,0
20230601,175500,17335107065,3335,3335,3335,3335,0
20230601,175400,17335107065,3335,3335,3335,3335,0
20230601,175300,17335107065,3335,3335,3335,3335,0
20230601,175200,17335107065,3335,3335,3335,3335,0
20230601,175100,17335107065,3335,3335,3335,3335,0
20230601,175000,17335107065,3335,3335,3335,3335,0
20230601,174900,17335107065,3335,3335,3335,3335,0
20230601,174800,17335107065,3335,3335,3335,3335,0
20230601,174700,17335107065,3335,3335,3335,3335,0
20230601,174600,17335107065,3335,3335,3335,3335,0
20230601,174500,17335107065,3335,3335,3335,3335,0
20230601,174400,17335107065,3335,3335,3335,3335,0
20230601,174300,17335107065,3335,3335,3335,3335,0
20230601,174200,17335107065,3335,3335,3335,3335,0
20230601,174100,17335107065,3335,3335,3335,3335,0
20230601,174000,17335107065,3335,3335,3335,3335,0
20230601,173900,17335107065,3335,3335,3335,3335,0
20230601,173800,17335107065,3335,3335,3335,3335,0
20230601,173700,17335107065,3335,3335,3335,3335,73200
20230601,173600,17335107065,3335,3335,3335,3335,0
20230601,173500,17335107065,3335,3335,3335,3335,0
20230601,173400,17335107065,3335,3335,3335,3335,0
20230601,173300,17335107065,3335,3335,3335,3335,0
20230601,173200,17335107065,3335,3335,3335,3335,0
20230601,173100,17335107065,3335,3335,3335,3335,0
20230601,173000,17335107065,3335,3335,3335,3335,0
20230601,172900,17335107065,3335,3335,3335,3335,0
20230601,172800,17335107065,3335,3335,3335,3335,0
20230601,172700,17335107065,3335,3335,3335,3335,0
20230601,172600,17335107065,3335,3335,3335,3335,0
20230601,172500,17335107065,3335,3335,3335,3335,0
20230601,172400,17335107065,3335,3335,3335,3335,0
20230601,172300,17335107065,3335,3335,3335,3335,0
20230601,172200,17335107065,3335,3335,3335,3335,0
20230601,172100,17335107065,3335,3335,3335,3335,0
20230601,172000,17335107065,3335,3335,3335,3335,0
20230601,171900,17335107065,3335,3335,3335,3335,0
20230601,171800,17335107065,3335,3335,3335,3335,0
20230601,171700,17335107065,3335,3335,3335,3335,0
20230601,171600,17335107065,3335,3335,3335,3335,0
20230601,171500,17335107065,3335,3335,3335,3335,0
20230601,171400,17335107065,3335,3335,3335,3335,0
20230601,171300,17335107065,3335,3335,3335,3335,0
20230601,171200,17335107065,3335,3335,3335,3335,0
20230601,171100,17335107065,3335,3335,3335,3335,0
20230601,171000,17335107065,3335,3335,3335,3335,0
20230601,170900,17335107065,3335,3335,3335,3335,0
20230601,170800,17335107065,3335,3335,3335,3335,0
20230601,170700,17335107065,3335,3335,3335,3335,73200
20230601,170600,17335107065,3335,3335,3335,3335,0
20230601,170500,17335107065,3335,3335,3335,3335,0
20230601,170400,17335107065,3335,3335,3335,3335,0
20230601,170300,17335107065,3335,3335,3335,3335,0
20230601,170200,17335107065,3335,3335,3335,3335,0
20230601,170100,17335107065,3335,3335,3335,3335,0
20230601,170000,17335107065,3335,3335,3335,3335,0
20230601,165900,17335107065,3335,3335,3335,3335,0
20230601,165800,17335107065,3335,3335,3335,3335,0
20230601,165700,17335107065,3335,3335,3335,3335,0
20230601,165600,17335107065,3335,3335,3335,3335,0
20230601,165500,17335107065,3335,3335,3335,3335,0
20230601,165400,17335107065,3335,3335,3335,3335,0
20230601,165300,17335107065,3335,3335,3335,3335,0
20230601,165200,17335107065,3335,3335,3335,3335,0
20230601,165100,17335107065,3335,3335,3335,3335,0
20230601,165000,17335107065,3335,3335,3335,3335,0
20230601,164900,17335107065,3335,3335,3335,3335,0
20230601,164800,17335107065,3335,3335,3335,3335,0
20230601,164700,17335107065,3335,3335,3335,3335,0
20230601,164600,17335107065,3335,3335,3335,3335,0
20230601,164500,17335107065,3335,3335,3335,3335,0
20230601,164400,17335107065,3335,3335,3335,3335,0
20230601,164300,17335107065,3335,3335,3335,3335,0
20230601,164200,17335107065,3335,3335,3335,3335,0
20230601,164100,17335107065,3335,3335,3335,3335,0
20230601,164000,17335107065,3335,3335,3335,3335,0
20230601,163900,17335107065,3335,3335,3335,3335,0
20230601,163800,17335107065,3335,3335,3335,3335,0
20230601,163700,17335107065,3335,3335,3335,3335,73200
20230601,163600,17335107065,3335,3335,3335,3335,0
20230601,163500,17335107065,3335,3335,3335,3335,0
20230601,163400,17335107065,3335,3335,3335,3335,0
20230601,163300,17335107065,3335,3335,3335,3335,0
20230601,163200,17335107065,3335,3335,3335,3335,0
20230601,163100,17335107065,3335,3335,3335,3335,0
20230601,163000,17335107065,3335,3335,3335,3335,0
20230601,162900,17335107065,3335,3335,3335,3335,0
20230601,162800,17335107065,3335,3335,3335,3335,0
20230601,162700,17335107065,3335,3335,3335,3335,0
20230601,162600,17335107065,3335,3335,3335,3335,0
20230601,162500,17335107065,3335,3335,3335,3335,0
20230601,162400,17335107065,3335,3335,3335,3335,0
20230601,162300,17335107065,3335,3335,3335,3335,0
20230601,162200,17335107065,3335,3335,3335,3335,0
20230601,162100,17335107065,3335,3335,3335,3335,0
20230601,162000,17335107065,3335,3335,3335,3335,0
20230601,161900,17335107065,3335,3335,3335,3335,0
20230601,161800,17335107065,3335,3335,3335,3335,0
20230601,161700,17335107065,3335,3335,3335,3335,0
20230601,161600,17335107065,3335,3335,3335,3335,0
20230601,161500,17335107065,3335,3335,3335,3335,0
20230601,161400,17335107065,3335,3335,3335,3335,0
20230601,161300,17335107065,3335,3335,3335,3335,0
20230601,161200,17335107065,3335,3335,3335,3335,0
20230601,161100,17335107065,3335,3335,3335,3335,0
20230601,161000,17335107065,3335,3335,3335,3335,0
20230601,160900,17335107065,3335,3335,3335,3335,0
20230601,160800,17335107065,3335,3335,3335,3335,0
20230601,160700,17335107065,3335,3335,3335,3335,73200
20230601,160600,17335107065,3335,3335,3335,3335,0
20230601,160500,17335107065,3335,3335,3335,3335,0
20230601,160400,17335107065,3335,3335,3335,3335,0
20230601,160300,17335107065,3335,3335,3335,3335,0
20230601,160200,17335107065,3335,3335,3335,3335,0
20230601,160100,17335107065,3335,3335,3335,3335,0
20230601,160000,17335107065,3335,3335,3335,3335,0
20230601,155900,17335107065,3335,3335,3335,3335,0
20230601,155800,17335107065,3335,3335,3335,3335,0
20230601,155700,17335107065,3335,3335,3335,3335,0
20230601,155600,17335107065,3335,3335,3335,3335,0
20230601,155500,17335107065,3335,3335,3335,3335,0
20230601,155400,17335107065,3335,3335,3335,3335,0
20230601,155300,17335107065,3335,3335,3335,3335,0
20230601,155200,17335107065,3335,3335,3335,3335,0
20230601,155100,17335107065,3335,3335,3335,3335,0
20230601,155000,17335107065,3335,3335,3335,3335,0
20230601,154900,17335107065,3335,3335,3335,3335,0
20230601,154800,17335107065,3335,3335,3335,3335,0
20230601,154700,17335107065,3335,3335,3335,3335,0
20230601,154600,17335107065,3335,3335,3335,3335,0
20230601,154500,17335107065,3335,3335,3335,3335,0
20230601,154400,17335107065,3335,3335,3335,3335,0
20230601,154300,17335107065,3335,3335,3335,3335,0
20230601,154200,17335107065,3335,3335,3335,3335,0
20230601,154100,17335107065,3335,3335,3335,3335,0
20230601,154000,17335107065,3335,3335,3335,3335,0
20230601,153900,17335107065,3335,3335,3335,3335,0
20230601,153800,17335107065,3335,3335,3335,3335,0
20230601,153700,17335107065,3335,3335,3335,3335,73200
20230601,153600,17335107065,3335,3335,3335,3335,0
20230601,153500,17335107065,3335,3335,3335,3335,0
20230601,153400,17335107065,3335,3335,3335,3335,0
20230601,153300,17335107065,3335,3335,3335,3335,0
20230601,153200,17335107065,3335,3335,3335,3335,0
20230601,153100,17335107065,3335,3335,3335,3335,0
20230601,153000,17335107065,3335,3335,3335,3335,73200
20230601,152900,17090985065,3340,3340,3340,3340,0
20230601,152800,17090985065,3340,3340,3340,3340,0
20230601,152700,17090985065,3340,3340,3340,3340,0
20230601,152600,17090985065,3340,3340,3340,3340,0
20230601,152500,17090985065,3340,3340,3340,3340,0
20230601,152400,17090985065,3340,3340,3340,3340,0
20230601,152300,17090985065,3340,3340,3340,3340,0
20230601,152200,17090985065,3340,3340,3340,3340,0
20230601,152100,17090985065,3340,3340,3340,3340,0
20230601,152000,17090985065,3340,3340,3340,3340,0
20230601,151900,17090985065,3340,3320,3340,3320,68320
20230601,151800,16863329540,3315,3315,3315,3305,35814
20230601,151700,16744872250,3310,3310,3315,3305,9476
20230601,151600,16713496570,3315,3315,3315,3310,11193
20230601,151500,16676436620,3320,3315,3320,3310,21839
20230601,151400,16604022675,3315,3315,3320,3310,15803
20230601,151300,16551614330,3315,3315,3320,3310,5682
20230601,151200,16532781885,3315,3305,3315,3305,7249
20230601,151100,16508775730,3300,3325,3325,3300,16590
20230601,151000,16453873750,3320,3325,3325,3320,6453
20230601,150900,16432447980,3320,3320,3325,3320,6340
20230601,150800,16411393860,3320,3320,3325,3320,8050
20230601,150700,16384661930,3315,3310,3315,3305,5551
20230601,150600,16366289215,3305,3320,3320,3305,17507
20230601,150500,16308271040,3320,3320,3325,3315,14022
20230601,150400,16261747805,3320,3325,3330,3320,15801
20230601,150300,16209252170,3325,3325,3330,3320,12533
20230601,150200,16167550535,3325,3335,3335,3325,7362
20230601,150100,16143065460,3335,3330,3340,3330,49326
20230601,150000,15978751445,3325,3325,3330,3320,26336
20230601,145900,15891180985,3325,3320,3325,3315,25282
20230601,145800,15807185170,3320,3320,3325,3315,22744
20230601,145700,15731672960,3320,3320,3325,3310,12346
20230601,145600,15690689325,3320,3320,3320,3305,16474
20230601,145500,15636078690,3315,3325,3325,3310,17987
20230601,145400,15576323855,3325,3310,3325,3305,24264
20230601,145300,15495879605,3310,3315,3315,3305,5305
20230601,145200,15478323180,3310,3320,3320,3310,5589
20230601,145100,15459813685,3315,3310,3320,3310,10994
20230601,145000,15423383140,3305,3310,3315,3305,14418
20230601,144900,15375715300,3310,3315,3315,3310,4028
20230601,144800,15362378270,3315,3315,3315,3310,7843
20230601,144700,15336381785,3315,3315,3320,3300,13417
20230601,144600,15292024680,3315,3320,3320,3305,12337
20230601,144500,15251170795,3320,3315,3320,3305,8302
20230601,144400,15223660860,3320,3315,3320,3310,15597
20230601,144300,15171950255,3315,3325,3330,3315,13903
20230601,144200,15125739695,3325,3325,3330,3325,25445
20230601,144100,15041036125,3325,3320,3335,3315,32091
20230601,144000,14934235770,3320,3325,3325,3320,10955
20230601,143900,14897840985,3325,3330,3330,3325,10472
20230601,143800,14863015685,3330,3335,3335,3325,21217
20230601,143700,14792375540,3330,3325,3335,3320,50760
20230601,143600,14623384485,3320,3320,3320,3315,9404
20230601,143500,14592179470,3320,3315,3320,3315,8944
20230601,143400,14562519960,3315,3310,3320,3300,17339
20230601,143300,14505183005,3300,3305,3315,3295,22410
20230601,143200,14431161560,3305,3325,3330,3305,25046
20230601,143100,14348121615,3330,3325,3335,3325,23973
20230601,143000,14268284085,3325,3330,3335,3325,40133
20230601,142900,14134629290,3330,3320,3335,3315,25399
20230601,142800,14050167540,3315,3325,3340,3315,75723
20230601,142700,13797801180,3325,3320,3335,3310,63108
20230601,142600,13587822490,3315,3295,3325,3290,41055
20230601,142500,13451772635,3290,3295,3295,3290,14783
20230601,142400,13403093695,3290,3285,3295,3280,14532
20230601,142300,13355268710,3285,3290,3305,3285,8324
20230601,142200,13327892380,3305,3275,3305,3270,18236
20230601,142100,13267775065,3280,3275,3280,3265,24531
20230601,142000,13187583925,3270,3290,3295,3265,55884
20230601,141900,13004431365,3290,3295,3300,3290,8174
20230601,141800,12977508570,3300,3310,3310,3290,10968
20230601,141700,12941351335,3310,3315,3320,3295,25483
20230601,141600,12857071905,3315,3320,3320,3305,22537
20230601,141500,12782410560,3315,3305,3330,3305,87446
20230601,141400,12491974495,3305,3295,3325,3290,51800
20230601,141300,12320470420,3295,3310,3310,3290,32421
20230601,141200,12213482625,3305,3315,3325,3300,39256
20230601,141100,12083553425,3315,3310,3325,3305,33827
20230601,141000,11971245700,3310,3295,3320,3285,23057
20230601,140900,11895079645,3295,3305,3310,3285,41073
20230601,140800,11759795760,3305,3305,3320,3300,42256
20230601,140700,11619866360,3305,3285,3310,3275,50167
20230601,140600,11454975785,3285,3325,3325,3270,89389
20230601,140500,11160577770,3325,3335,3350,3310,255111
20230601,140400,10310055765,3335,3280,3335,3275,156902
20230601,140300,9789555935,3280,3310,3315,3260,134147
20230601,140200,9346761435,3310,3250,3315,3250,155214
20230601,140100,8836573045,3250,3260,3270,3245,64398
20230601,140000,8626789435,3260,3240,3265,3235,34777
20230601,135900,8513719395,3245,3240,3285,3235,160342
20230601,135800,7990003820,3240,3250,3270,3230,83965
20230601,135700,7716937025,3250,3195,3260,3175,95439
20230601,135600,7408887520,3195,3180,3195,3170,17543
20230601,135500,7353016925,3180,3160,3180,3160,6495
20230601,135400,7332435615,3165,3160,3170,3150,3883
20230601,135300,7320173775,3160,3165,3170,3150,12685
20230601,135200,7280122745,3170,3170,3170,3165,1804
20230601,135100,7274404655,3170,3175,3175,3170,3999
20230601,135000,7261709105,3175,3175,3180,3170,8811
20230601,134900,7233737505,3175,3175,3185,3170,27956
20230601,134800,7144882295,3175,3150,3175,3150,36035
20230601,134700,7030904745,3145,3150,3150,3145,3104
20230601,134600,7021127285,3145,3150,3150,3140,5241
20230601,134500,7004648265,3150,3145,3150,3145,1459
20230601,134400,7000056210,3145,3145,3150,3140,2331
20230601,134300,6992717630,3145,3150,3150,3145,4589
20230601,134200,6978270210,3145,3135,3145,3130,14267
20230601,134100,6933455345,3135,3135,3135,3135,417
20230601,134000,6932148050,3130,3135,3135,3130,1541
20230601,133900,6927317980,3130,3125,3135,3125,4324
20230601,133800,6913777245,3125,3130,3130,3120,4425
20230601,133700,6899951155,3125,3125,3125,3125,179
20230601,133600,6899391780,3130,3125,3130,3125,5487
20230601,133500,6882223660,3125,3125,3125,3125,1877
20230601,133400,6876358035,3125,3125,3125,3120,267
20230601,133300,6875524585,3120,3120,3120,3115,2592
20230601,133200,6867447545,3120,3120,3120,3115,202
20230601,133100,6866817310,3120,3115,3120,3115,1690
20230601,133000,6861548620,3115,3115,3115,3110,2549
20230601,132900,6853610305,3115,3110,3115,3110,4051
20230601,132800,6841010695,3110,3120,3120,3110,2435
20230601,132700,6833426320,3115,3125,3125,3115,4303
20230601,132600,6819999765,3130,3125,3130,3125,91
20230601,132500,6819715135,3130,3125,3130,3125,126
20230601,132400,6819321210,3125,3130,3130,3125,21
20230601,132300,6819255485,3130,3130,3135,3130,1021
20230601,132200,6816059670,3115,3130,3135,3115,16292
20230601,132100,6765076635,3130,3130,3130,3125,547
20230601,132000,6763364635,3130,3125,3130,3125,1469
20230601,131900,6758773985,3125,3115,3125,3115,1431
20230601,131800,6754308405,3120,3125,3125,3120,2113
20230601,131700,6747715020,3125,3130,3130,3125,102
20230601,131600,6747395770,3130,3125,3130,3120,1388
20230601,131500,6743058030,3130,3125,3130,3125,502
20230601,131400,6741489275,3125,3125,3125,3125,1005
20230601,131300,6738348650,3125,3130,3130,3125,15
20230601,131200,6738301750,3125,3125,3130,3125,1020
20230601,131100,6735112275,3135,3130,3135,3130,4010
20230601,131000,6722560965,3130,3125,3130,3125,1021
20230601,130900,6719370325,3125,3120,3125,3120,377
20230601,130800,6718193585,3120,3125,3125,3120,9
20230601,130700,6718165495,3120,3120,3120,3115,1490
20230601,130600,6713521165,3120,3115,3120,3115,87
20230601,130500,6713250150,3115,3120,3125,3115,1972
20230601,130400,6707097615,3115,3120,3125,3115,1372
20230601,130300,6702823760,3130,3115,3130,3115,4663
20230601,130200,6688261670,3115,3110,3115,3110,1261
20230601,130100,6684337635,3110,3115,3120,3110,4271
20230601,130000,6671039005,3115,3110,3115,3110,506
20230601,125900,6669465325,3115,3110,3115,3105,3059
20230601,125800,6659955275,3110,3110,3110,3105,933
20230601,125700,6657053650,3105,3110,3110,3105,954
20230601,125600,6654091180,3110,3110,3115,3105,3236
20230601,125500,6644027230,3110,3115,3115,3110,1757
20230601,125400,6638562915,3110,3120,3120,3110,1633
20230601,125300,6633483625,3110,3120,3120,3110,2947
20230601,125200,6624315240,3110,3110,3120,3110,474
20230601,125100,6622838010,3120,3110,3120,3105,1102
20230601,125000,6619410170,3120,3115,3120,3110,127
20230601,124900,6619014405,3110,3105,3115,3105,1357
20230601,124800,6614792870,3105,3105,3105,3100,4779
20230601,124700,6599970160,3105,3105,3105,3100,3863
20230601,124600,6587989705,3100,3110,3110,3100,12345
20230601,124500,6549663265,3110,3110,3110,3110,3247
20230601,124400,6539565095,3110,3110,3110,3105,1528
20230601,124300,6534818690,3105,3115,3115,3105,1028
20230601,124200,6531624825,3115,3105,3115,3100,6070
20230601,124100,6512780995,3100,3100,3120,3100,6302
20230601,124000,6493217735,3100,3100,3105,3095,14330
20230601,123900,6448800555,3100,3110,3110,3100,2743
20230601,123800,6440278175,3105,3120,3125,3095,118928
20230601,123700,6071023530,3120,3120,3125,3120,7868
20230601,123600,6046470315,3120,3125,3125,3120,1958
20230601,123500,6040352565,3125,3130,3130,3120,12191
20230601,123400,6002254380,3130,3130,3130,3130,14020
20230601,123300,5958371780,3130,3130,3130,3130,835
20230601,123200,5955758230,3130,3135,3135,3130,6949
20230601,123100,5933973265,3135,3135,3140,3130,1243
20230601,123000,5930077760,3135,3135,3135,3135,10297
20230601,122900,5897796665,3135,3140,3140,3135,2217
20230601,122800,5890845835,3140,3140,3145,3140,9488
20230601,122700,5861049515,3140,3135,3140,3135,3451
20230601,122600,5850221635,3135,3135,3135,3135,1348
20230601,122500,5845995655,3135,3140,3140,3135,758
20230601,122400,5843619310,3140,3140,3140,3135,3215
20230601,122300,5833534375,3140,3140,3140,3140,824
20230601,122200,5830947015,3140,3140,3145,3140,751
20230601,122100,5828588375,3140,3145,3145,3140,493
20230601,122000,5827039355,3145,3140,3145,3140,2557
20230601,121900,5819005265,3140,3145,3145,3140,1020
20230601,121800,5815802450,3145,3145,3145,3145,56
20230601,121700,5815626330,3145,3145,3145,3145,121
20230601,121600,5815245785,3145,3145,3145,3145,1368
20230601,121500,5810943425,3145,3145,3145,3140,3420
20230601,121400,5800189255,3145,3145,3145,3140,274
20230601,121300,5799328285,3140,3145,3145,3140,1762
20230601,121200,5793794295,3145,3145,3145,3140,1525
20230601,121100,5789004220,3140,3140,3140,3140,1140
20230601,121000,5785424620,3145,3140,3145,3140,1981
20230601,120900,5779204255,3140,3140,3145,3140,320
20230601,120800,5778199350,3140,3140,3140,3140,132
20230601,120700,5777784870,3140,3140,3145,3140,238
20230601,120600,5777036665,3145,3140,3145,3140,951
20230601,120500,5774049565,3140,3140,3140,3140,0
20230601,120400,5774049565,3140,3145,3150,3140,312
20230601,120300,5773068825,3145,3150,3150,3145,543
20230601,120200,5771358635,3150,3150,3150,3150,1
20230601,120100,5771355485,3150,3150,3150,3150,1183
20230601,120000,5767629035,3150,3150,3150,3150,340
20230601,115900,5766558035,3150,3150,3150,3140,11891
20230601,115800,5729170600,3150,3145,3150,3145,695
20230601,115700,5726983920,3145,3145,3145,3145,1570
20230601,115600,5722046270,3145,3145,3145,3140,899
20230601,115500,5719222030,3145,3145,3145,3140,1511
20230601,115400,5714476800,3145,3140,3145,3140,1476
20230601,115300,5709840705,3145,3140,3145,3140,1784
20230601,115200,5704238190,3140,3145,3145,3140,3024
20230601,115100,5694741285,3140,3140,3145,3140,12
20230601,115000,5694703555,3140,3140,3145,3140,2109
20230601,114900,5688079555,3145,3145,3145,3140,198
20230601,114800,5687456850,3145,3150,3150,3145,1194
20230601,114700,5683701360,3150,3145,3150,3145,2156
20230601,114600,5676913035,3150,3145,3150,3145,113
20230601,114500,5676557140,3145,3150,3150,3145,735
20230601,114400,5674245560,3150,3150,3150,3150,0
20230601,114300,5674245560,3150,3145,3150,3145,912
20230601,114200,5671377260,3145,3150,3150,3145,413
20230601,114100,5670076315,3145,3150,3150,3145,368
20230601,114000,5668918815,3150,3145,3150,3145,664
20230601,113900,5666830530,3145,3150,3150,3145,399
20230601,113800,5665574220,3150,3150,3150,3145,218
20230601,113700,5664888070,3150,3150,3150,3150,2093
20230601,113600,5658295120,3150,3145,3150,3145,252
20230601,113500,5657501335,3145,3150,3155,3145,2221
20230601,113400,5650510975,3150,3150,3150,3145,904
20230601,113300,5647665825,3150,3150,3150,3150,1114
20230601,113200,5644156725,3150,3150,3150,3145,310
20230601,113100,5643181720,3145,3145,3150,3145,3586
20230601,113000,5631888390,3145,3145,3150,3145,174
20230601,112900,5631341140,3145,3145,3150,3145,14
20230601,112800,5631297080,3145,3145,3150,3145,1271
20230601,112700,5627296045,3150,3140,3150,3140,65
20230601,112600,5627091345,3150,3145,3150,3145,339
20230601,112500,5626025185,3145,3145,3145,3145,210
20230601,112400,5625364735,3145,3150,3150,3145,127
20230601,112300,5624964745,3150,3145,3150,3145,676
20230601,112200,5622838720,3145,3145,3145,3140,802
20230601,112100,5620317795,3140,3140,3140,3140,201
20230601,112000,5619686655,3140,3130,3140,3130,159
20230601,111900,5619188600,3135,3140,3145,3135,1883
20230601,111800,5613278260,3140,3140,3140,3135,459
20230601,111700,5611837040,3135,3135,3135,3135,2398
20230601,111600,5604319310,3140,3135,3140,3135,1154
20230601,111500,5600701165,3130,3135,3135,3130,1194
20230601,111400,5596958395,3135,3145,3145,3135,3203
20230601,111300,5586914435,3140,3145,3145,3140,581
20230601,111200,5585087985,3140,3145,3145,3140,3048
20230601,111100,5575517105,3145,3140,3145,3140,380
20230601,111000,5574323375,3140,3140,3145,3140,581
20230601,110900,5572498970,3145,3140,3145,3140,131
20230601,110800,5572087075,3140,3140,3140,3135,3839
20230601,110700,5560032640,3145,3150,3150,3140,3619
20230601,110600,5548650215,3150,3150,3150,3145,1147
20230601,110500,5545037235,3145,3150,3150,3145,1748
20230601,110400,5539534735,3145,3145,3150,3145,1557
20230601,110300,5534637965,3140,3135,3145,3135,8772
20230601,110200,5507136590,3130,3135,3135,3130,843
20230601,110100,5504497500,3135,3130,3135,3130,2209
20230601,110000,5497580765,3130,3125,3130,3125,1565
20230601,105900,5492682390,3125,3125,3130,3125,4170
20230601,105800,5479644890,3125,3125,3130,3120,1639
20230601,105700,5474528350,3125,3125,3125,3120,6078
20230601,105600,5455535605,3125,3125,3125,3120,634
20230601,105500,5453554900,3130,3125,3130,3125,21
20230601,105400,5453489260,3120,3130,3130,3120,1457
20230601,105300,5448941235,3130,3125,3130,3125,1056
20230601,105200,5445640955,3125,3130,3130,3125,182
20230601,105100,5445071895,3125,3125,3130,3125,877
20230601,105000,5442327620,3125,3125,3130,3125,172
20230601,104900,5441789820,3130,3125,3130,3125,11
20230601,104800,5441755440,3130,3120,3130,3120,1044
20230601,104700,5438492255,3125,3125,3125,3115,7093
20230601,104600,5416361765,3125,3135,3135,3125,1008
20230601,104500,5413209420,3135,3135,3135,3135,1616
20230601,104400,5408143260,3125,3125,3130,3120,5592
20230601,104300,5390645750,3120,3130,3130,3120,3941
20230601,104200,5378346075,3120,3120,3130,3115,6395
20230601,104100,5358395100,3120,3130,3130,3115,23954
20230601,104000,5283674875,3125,3140,3140,3125,12859
20230601,103900,5243397985,3140,3140,3145,3135,4727
20230601,103800,5228556555,3145,3150,3150,3145,1524
20230601,103700,5223763095,3150,3155,3155,3145,9693
20230601,103600,5193235055,3150,3155,3155,3150,3177
20230601,103500,5183227455,3155,3150,3155,3150,1950
20230601,103400,5177081205,3150,3155,3160,3150,4312
20230601,103300,5163479485,3155,3160,3160,3155,1126
20230601,103200,5159923575,3160,3150,3160,3150,926
20230601,103100,5157002645,3150,3145,3155,3145,15613
20230601,103000,5107857160,3150,3155,3155,3150,1606
20230601,102900,5102797410,3155,3150,3155,3150,1791
20230601,102800,5097151085,3150,3135,3150,3135,3815
20230601,102700,5085162455,3140,3140,3145,3140,10176
20230601,102600,5053209005,3140,3140,3140,3140,1899
20230601,102500,5047246145,3140,3145,3145,3140,2633
20230601,102400,5038973150,3145,3145,3145,3145,5291
20230601,102300,5022332955,3145,3150,3150,3145,4053
20230601,102200,5009577395,3150,3155,3155,3145,5026
20230601,102100,4993728715,3155,3165,3165,3155,5684
20230601,102000,4975768535,3165,3170,3170,3160,9691
20230601,101900,4945083000,3170,3165,3170,3160,4756
20230601,101800,4930019655,3165,3155,3165,3155,15176
20230601,101700,4882069065,3155,3150,3155,3150,7770
20230601,101600,4857565995,3155,3150,3155,3150,7457
20230601,101500,4834076440,3150,3150,3150,3145,2838
20230601,101400,4825139855,3150,3150,3150,3140,1648
20230601,101300,4819951145,3150,3150,3150,3140,7259
20230601,101200,4797140030,3150,3150,3150,3140,1131
20230601,101100,4793580430,3150,3150,3150,3140,4121
20230601,101000,4780627700,3140,3150,3155,3135,20721
20230601,100900,4715390075,3150,3140,3155,3140,11227
20230601,100800,4680060535,3145,3140,3150,3140,5419
20230601,100700,4663018295,3145,3145,3145,3140,4358
20230601,100600,4649314510,3145,3140,3145,3135,2525
20230601,100500,4641385510,3140,3135,3140,3135,4252
20230601,100400,4628055470,3135,3130,3135,3130,2844
20230601,100300,4619148555,3130,3135,3135,3130,565
20230601,100200,4617378480,3135,3130,3135,3130,957
20230601,100100,4614381145,3130,3130,3140,3125,11102
20230601,100000,4579588380,3125,3125,3130,3125,8201
20230601,095900,4553960170,3125,3135,3135,3125,5610
20230601,095800,4536392545,3135,3130,3135,3130,2016
20230601,095700,4530075900,3130,3115,3130,3115,9984
20230601,095600,4498946235,3120,3115,3120,3115,5292
20230601,095500,4482460165,3120,3130,3130,3120,15087
20230601,095400,4435310710,3130,3135,3135,3130,1182
20230601,095300,4431605935,3135,3130,3135,3130,1779
20230601,095200,4426030555,3130,3130,3140,3125,15827
20230601,095100,4376447745,3130,3135,3135,3130,4890
20230601,095000,4361130815,3135,3130,3135,3130,8786
20230601,094900,4333616500,3130,3115,3130,3115,6726
20230601,094800,4312607630,3120,3115,3120,3110,5221
20230601,094700,4296347330,3115,3115,3125,3110,5498
20230601,094600,4279218325,3110,3110,3125,3110,20096
20230601,094500,4216585760,3115,3105,3115,3105,2370
20230601,094400,4209212970,3105,3105,3110,3105,8072
20230601,094300,4184142535,3105,3105,3110,3105,3371
20230601,094200,4173671100,3105,3105,3110,3100,10701
20230601,094100,4140460590,3110,3125,3125,3110,31977
20230601,094000,4040866040,3125,3110,3130,3110,32195
20230601,093900,3940275210,3110,3105,3115,3105,14441
20230601,093800,3895351150,3100,3100,3110,3095,31580
20230601,093700,3797467685,3100,3115,3115,3095,112778
20230601,093600,3447618915,3110,3120,3120,3110,23510
20230601,093500,3374484760,3120,3105,3120,3100,55772
20230601,093400,3201219580,3110,3125,3125,3105,42089
20230601,093300,3070164790,3120,3120,3125,3120,8347
20230601,093200,3044120530,3125,3120,3125,3120,20092
20230601,093100,2981428760,3125,3125,3130,3120,7987
20230601,093000,2956479380,3130,3125,3140,3125,7883
20230601,092900,2931840820,3120,3140,3145,3120,32663
20230601,092800,2829554840,3140,3145,3150,3140,11375
20230601,092700,2793767580,3150,3145,3155,3145,5786
20230601,092600,2775550960,3145,3140,3150,3140,5574
20230601,092500,2758043690,3140,3125,3150,3125,12159
20230601,092400,2719848130,3125,3130,3140,3120,49812
20230601,092300,2563999730,3135,3135,3145,3125,34300
20230601,092200,2456543455,3135,3140,3145,3130,15659
20230601,092100,2407421710,3145,3140,3150,3110,97779
20230601,092000,2101345235,3140,3175,3180,3140,97720
20230601,091900,1792689245,3175,3185,3195,3175,35832
20230601,091800,1678667355,3185,3195,3195,3185,9319
20230601,091700,1648971040,3185,3190,3195,3185,24425
20230601,091600,1571170935,3185,3200,3200,3185,20036
20230601,091500,1507231205,3200,3205,3210,3195,4992
20230601,091400,1491265795,3205,3205,3210,3200,5245
20230601,091300,1474463580,3205,3215,3230,3200,15663
20230601,091200,1424176650,3210,3200,3210,3200,28270
20230601,091100,1333574615,3205,3200,3205,3200,11133
20230601,091000,1297914010,3205,3195,3205,3185,13167
20230601,090900,1255784670,3185,3185,3205,3180,21620
20230601,090800,1186801500,3190,3185,3195,3180,21738
20230601,090700,1117540385,3190,3185,3190,3185,8430
20230601,090600,1090675550,3185,3175,3190,3170,41979
20230601,090500,957263495,3175,3225,3235,3170,85603
20230601,090400,684054810,3235,3255,3255,3220,7826
20230601,090300,658758545,3255,3225,3260,3220,37106
20230601,090200,538520225,3225,3215,3250,3210,23566
20230601,090100,462599825,3230,3270,3280,3205,86351
20230601,090000,182113045,3275,3285,3285,3265,52486