KissMeData/011300/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202300,8971461690,2260,2260,2260,2260,30095
20230601,202200,8971461690,2260,2260,2260,2260,0
20230601,202100,8971461690,2260,2260,2260,2260,0
20230601,202000,8971461690,2260,2260,2260,2260,0
20230601,201900,8971461690,2260,2260,2260,2260,0
20230601,201800,8971461690,2260,2260,2260,2260,0
20230601,201700,8971461690,2260,2260,2260,2260,0
20230601,201600,8971461690,2260,2260,2260,2260,0
20230601,201500,8971461690,2260,2260,2260,2260,0
20230601,201400,8971461690,2260,2260,2260,2260,0
20230601,201300,8971461690,2260,2260,2260,2260,0
20230601,201200,8971461690,2260,2260,2260,2260,0
20230601,201100,8971461690,2260,2260,2260,2260,0
20230601,201000,8971461690,2260,2260,2260,2260,0
20230601,200900,8971461690,2260,2260,2260,2260,0
20230601,200800,8971461690,2260,2260,2260,2260,0
20230601,200700,8971461690,2260,2260,2260,2260,0
20230601,200600,8971461690,2260,2260,2260,2260,0
20230601,200500,8971461690,2260,2260,2260,2260,0
20230601,200400,8971461690,2260,2260,2260,2260,0
20230601,200300,8971461690,2260,2260,2260,2260,0
20230601,200200,8971461690,2260,2260,2260,2260,0
20230601,200100,8971461690,2260,2260,2260,2260,0
20230601,200000,8971461690,2260,2260,2260,2260,0
20230601,195900,8971461690,2260,2260,2260,2260,0
20230601,195800,8971461690,2260,2260,2260,2260,0
20230601,195700,8971461690,2260,2260,2260,2260,0
20230601,195600,8971461690,2260,2260,2260,2260,0
20230601,195500,8971461690,2260,2260,2260,2260,0
20230601,195400,8971461690,2260,2260,2260,2260,0
20230601,195300,8971461690,2260,2260,2260,2260,30095
20230601,195200,8971461690,2260,2260,2260,2260,0
20230601,195100,8971461690,2260,2260,2260,2260,0
20230601,195000,8971461690,2260,2260,2260,2260,0
20230601,194900,8971461690,2260,2260,2260,2260,0
20230601,194800,8971461690,2260,2260,2260,2260,0
20230601,194700,8971461690,2260,2260,2260,2260,0
20230601,194600,8971461690,2260,2260,2260,2260,0
20230601,194500,8971461690,2260,2260,2260,2260,0
20230601,194400,8971461690,2260,2260,2260,2260,0
20230601,194300,8971461690,2260,2260,2260,2260,0
20230601,194200,8971461690,2260,2260,2260,2260,0
20230601,194100,8971461690,2260,2260,2260,2260,0
20230601,194000,8971461690,2260,2260,2260,2260,0
20230601,193900,8971461690,2260,2260,2260,2260,0
20230601,193800,8971461690,2260,2260,2260,2260,0
20230601,193700,8971461690,2260,2260,2260,2260,0
20230601,193600,8971461690,2260,2260,2260,2260,0
20230601,193500,8971461690,2260,2260,2260,2260,0
20230601,193400,8971461690,2260,2260,2260,2260,0
20230601,193300,8971461690,2260,2260,2260,2260,0
20230601,193200,8971461690,2260,2260,2260,2260,0
20230601,193100,8971461690,2260,2260,2260,2260,0
20230601,193000,8971461690,2260,2260,2260,2260,0
20230601,192900,8971461690,2260,2260,2260,2260,0
20230601,192800,8971461690,2260,2260,2260,2260,0
20230601,192700,8971461690,2260,2260,2260,2260,0
20230601,192600,8971461690,2260,2260,2260,2260,0
20230601,192500,8971461690,2260,2260,2260,2260,0
20230601,192400,8971461690,2260,2260,2260,2260,0
20230601,192300,8971461690,2260,2260,2260,2260,30095
20230601,192200,8971461690,2260,2260,2260,2260,0
20230601,192100,8971461690,2260,2260,2260,2260,0
20230601,192000,8971461690,2260,2260,2260,2260,0
20230601,191900,8971461690,2260,2260,2260,2260,0
20230601,191800,8971461690,2260,2260,2260,2260,0
20230601,191700,8971461690,2260,2260,2260,2260,0
20230601,191600,8971461690,2260,2260,2260,2260,0
20230601,191500,8971461690,2260,2260,2260,2260,0
20230601,191400,8971461690,2260,2260,2260,2260,0
20230601,191300,8971461690,2260,2260,2260,2260,0
20230601,191200,8971461690,2260,2260,2260,2260,0
20230601,191100,8971461690,2260,2260,2260,2260,0
20230601,191000,8971461690,2260,2260,2260,2260,0
20230601,190900,8971461690,2260,2260,2260,2260,0
20230601,190800,8971461690,2260,2260,2260,2260,0
20230601,190700,8971461690,2260,2260,2260,2260,0
20230601,190600,8971461690,2260,2260,2260,2260,0
20230601,190500,8971461690,2260,2260,2260,2260,0
20230601,190400,8971461690,2260,2260,2260,2260,0
20230601,190300,8971461690,2260,2260,2260,2260,0
20230601,190200,8971461690,2260,2260,2260,2260,0
20230601,190100,8971461690,2260,2260,2260,2260,0
20230601,190000,8971461690,2260,2260,2260,2260,0
20230601,185900,8971461690,2260,2260,2260,2260,0
20230601,185800,8971461690,2260,2260,2260,2260,0
20230601,185700,8971461690,2260,2260,2260,2260,0
20230601,185600,8971461690,2260,2260,2260,2260,0
20230601,185500,8971461690,2260,2260,2260,2260,0
20230601,185400,8971461690,2260,2260,2260,2260,0
20230601,185300,8971461690,2260,2260,2260,2260,30095
20230601,185200,8971461690,2260,2260,2260,2260,0
20230601,185100,8971461690,2260,2260,2260,2260,0
20230601,185000,8971461690,2260,2260,2260,2260,0
20230601,184900,8971461690,2260,2260,2260,2260,0
20230601,184800,8971461690,2260,2260,2260,2260,0
20230601,184700,8971461690,2260,2260,2260,2260,0
20230601,184600,8971461690,2260,2260,2260,2260,0
20230601,184500,8971461690,2260,2260,2260,2260,0
20230601,184400,8971461690,2260,2260,2260,2260,0
20230601,184300,8971461690,2260,2260,2260,2260,0
20230601,184200,8971461690,2260,2260,2260,2260,0
20230601,184100,8971461690,2260,2260,2260,2260,0
20230601,184000,8971461690,2260,2260,2260,2260,0
20230601,183900,8971461690,2260,2260,2260,2260,0
20230601,183800,8971461690,2260,2260,2260,2260,0
20230601,183700,8971461690,2260,2260,2260,2260,0
20230601,183600,8971461690,2260,2260,2260,2260,0
20230601,183500,8971461690,2260,2260,2260,2260,0
20230601,183400,8971461690,2260,2260,2260,2260,0
20230601,183300,8971461690,2260,2260,2260,2260,0
20230601,183200,8971461690,2260,2260,2260,2260,0
20230601,183100,8971461690,2260,2260,2260,2260,0
20230601,183000,8971461690,2260,2260,2260,2260,0
20230601,182900,8971461690,2260,2260,2260,2260,0
20230601,182800,8971461690,2260,2260,2260,2260,0
20230601,182700,8971461690,2260,2260,2260,2260,0
20230601,182600,8971461690,2260,2260,2260,2260,0
20230601,182500,8971461690,2260,2260,2260,2260,0
20230601,182400,8971461690,2260,2260,2260,2260,0
20230601,182300,8971461690,2260,2260,2260,2260,30095
20230601,182200,8971461690,2260,2260,2260,2260,0
20230601,182100,8971461690,2260,2260,2260,2260,0
20230601,182000,8971461690,2260,2260,2260,2260,0
20230601,181900,8971461690,2260,2260,2260,2260,0
20230601,181800,8971461690,2260,2260,2260,2260,0
20230601,181700,8971461690,2260,2260,2260,2260,0
20230601,181600,8971461690,2260,2260,2260,2260,0
20230601,181500,8971461690,2260,2260,2260,2260,0
20230601,181400,8971461690,2260,2260,2260,2260,0
20230601,181300,8971461690,2260,2260,2260,2260,0
20230601,181200,8971461690,2260,2260,2260,2260,0
20230601,181100,8971461690,2260,2260,2260,2260,0
20230601,181000,8971461690,2260,2260,2260,2260,0
20230601,180900,8971461690,2260,2260,2260,2260,0
20230601,180800,8971461690,2260,2260,2260,2260,0
20230601,180700,8971461690,2260,2260,2260,2260,0
20230601,180600,8971461690,2260,2260,2260,2260,0
20230601,180500,8971461690,2260,2260,2260,2260,0
20230601,180400,8971461690,2260,2260,2260,2260,0
20230601,180300,8971461690,2260,2260,2260,2260,0
20230601,180200,8971461690,2260,2260,2260,2260,0
20230601,180100,8971461690,2260,2260,2260,2260,0
20230601,180000,8971461690,2260,2260,2260,2260,0
20230601,175900,8971461690,2260,2260,2260,2260,0
20230601,175800,8971461690,2260,2260,2260,2260,0
20230601,175700,8971461690,2260,2260,2260,2260,0
20230601,175600,8971461690,2260,2260,2260,2260,0
20230601,175500,8971461690,2260,2260,2260,2260,0
20230601,175400,8971461690,2260,2260,2260,2260,0
20230601,175300,8971461690,2260,2260,2260,2260,30095
20230601,175200,8971461690,2260,2260,2260,2260,0
20230601,175100,8971461690,2260,2260,2260,2260,0
20230601,175000,8971461690,2260,2260,2260,2260,0
20230601,174900,8971461690,2260,2260,2260,2260,0
20230601,174800,8971461690,2260,2260,2260,2260,0
20230601,174700,8971461690,2260,2260,2260,2260,0
20230601,174600,8971461690,2260,2260,2260,2260,0
20230601,174500,8971461690,2260,2260,2260,2260,0
20230601,174400,8971461690,2260,2260,2260,2260,0
20230601,174300,8971461690,2260,2260,2260,2260,0
20230601,174200,8971461690,2260,2260,2260,2260,0
20230601,174100,8971461690,2260,2260,2260,2260,0
20230601,174000,8971461690,2260,2260,2260,2260,0
20230601,173900,8971461690,2260,2260,2260,2260,0
20230601,173800,8971461690,2260,2260,2260,2260,0
20230601,173700,8971461690,2260,2260,2260,2260,0
20230601,173600,8971461690,2260,2260,2260,2260,0
20230601,173500,8971461690,2260,2260,2260,2260,0
20230601,173400,8971461690,2260,2260,2260,2260,0
20230601,173300,8971461690,2260,2260,2260,2260,0
20230601,173200,8971461690,2260,2260,2260,2260,0
20230601,173100,8971461690,2260,2260,2260,2260,0
20230601,173000,8971461690,2260,2260,2260,2260,0
20230601,172900,8971461690,2260,2260,2260,2260,0
20230601,172800,8971461690,2260,2260,2260,2260,0
20230601,172700,8971461690,2260,2260,2260,2260,0
20230601,172600,8971461690,2260,2260,2260,2260,0
20230601,172500,8971461690,2260,2260,2260,2260,0
20230601,172400,8971461690,2260,2260,2260,2260,0
20230601,172300,8971461690,2260,2260,2260,2260,30095
20230601,172200,8971461690,2260,2260,2260,2260,0
20230601,172100,8971461690,2260,2260,2260,2260,0
20230601,172000,8971461690,2260,2260,2260,2260,0
20230601,171900,8971461690,2260,2260,2260,2260,0
20230601,171800,8971461690,2260,2260,2260,2260,0
20230601,171700,8971461690,2260,2260,2260,2260,0
20230601,171600,8971461690,2260,2260,2260,2260,0
20230601,171500,8971461690,2260,2260,2260,2260,0
20230601,171400,8971461690,2260,2260,2260,2260,0
20230601,171300,8971461690,2260,2260,2260,2260,0
20230601,171200,8971461690,2260,2260,2260,2260,0
20230601,171100,8971461690,2260,2260,2260,2260,0
20230601,171000,8971461690,2260,2260,2260,2260,0
20230601,170900,8971461690,2260,2260,2260,2260,0
20230601,170800,8971461690,2260,2260,2260,2260,0
20230601,170700,8971461690,2260,2260,2260,2260,0
20230601,170600,8971461690,2260,2260,2260,2260,0
20230601,170500,8971461690,2260,2260,2260,2260,0
20230601,170400,8971461690,2260,2260,2260,2260,0
20230601,170300,8971461690,2260,2260,2260,2260,0
20230601,170200,8971461690,2260,2260,2260,2260,0
20230601,170100,8971461690,2260,2260,2260,2260,0
20230601,170000,8971461690,2260,2260,2260,2260,0
20230601,165900,8971461690,2260,2260,2260,2260,0
20230601,165800,8971461690,2260,2260,2260,2260,0
20230601,165700,8971461690,2260,2260,2260,2260,0
20230601,165600,8971461690,2260,2260,2260,2260,0
20230601,165500,8971461690,2260,2260,2260,2260,0
20230601,165400,8971461690,2260,2260,2260,2260,0
20230601,165300,8971461690,2260,2260,2260,2260,30095
20230601,165200,8971461690,2260,2260,2260,2260,0
20230601,165100,8971461690,2260,2260,2260,2260,0
20230601,165000,8971461690,2260,2260,2260,2260,0
20230601,164900,8971461690,2260,2260,2260,2260,0
20230601,164800,8971461690,2260,2260,2260,2260,0
20230601,164700,8971461690,2260,2260,2260,2260,0
20230601,164600,8971461690,2260,2260,2260,2260,0
20230601,164500,8971461690,2260,2260,2260,2260,0
20230601,164400,8971461690,2260,2260,2260,2260,0
20230601,164300,8971461690,2260,2260,2260,2260,0
20230601,164200,8971461690,2260,2260,2260,2260,0
20230601,164100,8971461690,2260,2260,2260,2260,0
20230601,164000,8971461690,2260,2260,2260,2260,0
20230601,163900,8971461690,2260,2260,2260,2260,0
20230601,163800,8971461690,2260,2260,2260,2260,0
20230601,163700,8971461690,2260,2260,2260,2260,0
20230601,163600,8971461690,2260,2260,2260,2260,0
20230601,163500,8971461690,2260,2260,2260,2260,0
20230601,163400,8971461690,2260,2260,2260,2260,0
20230601,163300,8971461690,2260,2260,2260,2260,0
20230601,163200,8971461690,2260,2260,2260,2260,0
20230601,163100,8971461690,2260,2260,2260,2260,0
20230601,163000,8971461690,2260,2260,2260,2260,0
20230601,162900,8971461690,2260,2260,2260,2260,0
20230601,162800,8971461690,2260,2260,2260,2260,0
20230601,162700,8971461690,2260,2260,2260,2260,0
20230601,162600,8971461690,2260,2260,2260,2260,0
20230601,162500,8971461690,2260,2260,2260,2260,0
20230601,162400,8971461690,2260,2260,2260,2260,0
20230601,162300,8971461690,2260,2260,2260,2260,30095
20230601,162200,8971461690,2260,2260,2260,2260,0
20230601,162100,8971461690,2260,2260,2260,2260,0
20230601,162000,8971461690,2260,2260,2260,2260,0
20230601,161900,8971461690,2260,2260,2260,2260,0
20230601,161800,8971461690,2260,2260,2260,2260,0
20230601,161700,8971461690,2260,2260,2260,2260,0
20230601,161600,8971461690,2260,2260,2260,2260,0
20230601,161500,8971461690,2260,2260,2260,2260,0
20230601,161400,8971461690,2260,2260,2260,2260,0
20230601,161300,8971461690,2260,2260,2260,2260,0
20230601,161200,8971461690,2260,2260,2260,2260,0
20230601,161100,8971461690,2260,2260,2260,2260,0
20230601,161000,8971461690,2260,2260,2260,2260,0
20230601,160900,8971461690,2260,2260,2260,2260,0
20230601,160800,8971461690,2260,2260,2260,2260,0
20230601,160700,8971461690,2260,2260,2260,2260,0
20230601,160600,8971461690,2260,2260,2260,2260,0
20230601,160500,8971461690,2260,2260,2260,2260,0
20230601,160400,8971461690,2260,2260,2260,2260,0
20230601,160300,8971461690,2260,2260,2260,2260,0
20230601,160200,8971461690,2260,2260,2260,2260,0
20230601,160100,8971461690,2260,2260,2260,2260,0
20230601,160000,8971461690,2260,2260,2260,2260,0
20230601,155900,8971461690,2260,2260,2260,2260,0
20230601,155800,8971461690,2260,2260,2260,2260,0
20230601,155700,8971461690,2260,2260,2260,2260,0
20230601,155600,8971461690,2260,2260,2260,2260,0
20230601,155500,8971461690,2260,2260,2260,2260,0
20230601,155400,8971461690,2260,2260,2260,2260,0
20230601,155300,8971461690,2260,2260,2260,2260,30095
20230601,155200,8971461690,2260,2260,2260,2260,0
20230601,155100,8971461690,2260,2260,2260,2260,0
20230601,155000,8971461690,2260,2260,2260,2260,0
20230601,154900,8971461690,2260,2260,2260,2260,0
20230601,154800,8971461690,2260,2260,2260,2260,0
20230601,154700,8971461690,2260,2260,2260,2260,0
20230601,154600,8971461690,2260,2260,2260,2260,0
20230601,154500,8971461690,2260,2260,2260,2260,0
20230601,154400,8971461690,2260,2260,2260,2260,0
20230601,154300,8971461690,2260,2260,2260,2260,0
20230601,154200,8971461690,2260,2260,2260,2260,0
20230601,154100,8971461690,2260,2260,2260,2260,0
20230601,154000,8971461690,2260,2260,2260,2260,0
20230601,153900,8971461690,2260,2260,2260,2260,0
20230601,153800,8971461690,2260,2260,2260,2260,0
20230601,153700,8971461690,2260,2260,2260,2260,0
20230601,153600,8971461690,2260,2260,2260,2260,0
20230601,153500,8971461690,2260,2260,2260,2260,0
20230601,153400,8971461690,2260,2260,2260,2260,0
20230601,153300,8971461690,2260,2260,2260,2260,0
20230601,153200,8971461690,2260,2260,2260,2260,0
20230601,153100,8971461690,2260,2260,2260,2260,0
20230601,153000,8971461690,2260,2260,2260,2260,30095
20230601,152900,8903446990,2260,2260,2260,2260,0
20230601,152800,8903446990,2260,2260,2260,2260,0
20230601,152700,8903446990,2260,2260,2260,2260,0
20230601,152600,8903446990,2260,2260,2260,2260,0
20230601,152500,8903446990,2260,2260,2260,2260,0
20230601,152400,8903446990,2260,2260,2260,2260,0
20230601,152300,8903446990,2260,2260,2260,2260,0
20230601,152200,8903446990,2260,2260,2260,2260,0
20230601,152100,8903446990,2260,2260,2260,2260,0
20230601,152000,8903446990,2260,2260,2260,2260,0
20230601,151900,8903446990,2260,2300,2300,2260,18566
20230601,151800,8861105135,2300,2295,2300,2295,6155
20230601,151700,8846979110,2290,2290,2290,2275,2133
20230601,151600,8842103985,2295,2290,2295,2290,3823
20230601,151500,8833347700,2290,2290,2295,2290,2541
20230601,151400,8827527760,2290,2295,2295,2290,2386
20230601,151300,8822054725,2295,2290,2295,2285,2763
20230601,151200,8815725740,2290,2280,2290,2280,3216
20230601,151100,8808379745,2280,2275,2280,2275,103
20230601,151000,8808145000,2275,2275,2280,2275,513
20230601,150900,8806977380,2270,2275,2275,2270,12
20230601,150800,8806950105,2275,2275,2280,2275,2380
20230601,150700,8801530605,2275,2275,2275,2275,5732
20230601,150600,8788490305,2275,2275,2275,2275,4720
20230601,150500,8777752305,2275,2280,2280,2275,18
20230601,150400,8777711270,2280,2280,2280,2280,277
20230601,150300,8777079710,2280,2285,2285,2280,368
20230601,150200,8776240515,2285,2295,2295,2275,434
20230601,150100,8775247355,2270,2280,2295,2270,8265
20230601,150000,8756432380,2280,2280,2280,2280,1244
20230601,145900,8753596060,2280,2285,2285,2280,921
20230601,145800,8751491955,2285,2285,2285,2285,1
20230601,145700,8751489670,2295,2285,2295,2285,2142
20230601,145600,8746591300,2285,2285,2285,2280,747
20230601,145500,8744884715,2285,2285,2285,2285,0
20230601,145400,8744884715,2285,2285,2285,2285,385
20230601,145300,8744004990,2285,2285,2285,2280,792
20230601,145200,8742195275,2285,2290,2290,2285,587
20230601,145100,8740853480,2295,2290,2295,2280,10415
20230601,145000,8717068880,2290,2290,2290,2290,101
20230601,144900,8716837590,2290,2290,2290,2285,1220
20230601,144800,8714044575,2290,2290,2295,2290,189
20230601,144700,8713611755,2295,2290,2295,2290,531
20230601,144600,8712395500,2285,2290,2290,2285,537
20230601,144500,8711165775,2300,2295,2300,2295,2105
20230601,144400,8706329800,2295,2285,2295,2285,227
20230601,144300,8705809175,2295,2285,2295,2285,2942
20230601,144200,8699065705,2290,2290,2290,2285,445
20230601,144100,8698048420,2295,2290,2295,2285,4767
20230601,144000,8687115800,2300,2300,2300,2300,30
20230601,143900,8687046800,2295,2295,2295,2280,7320
20230601,143800,8670274100,2295,2295,2295,2290,5036
20230601,143700,8658734065,2295,2295,2300,2295,543
20230601,143600,8657487875,2295,2295,2300,2290,2749
20230601,143500,8651178685,2295,2285,2295,2285,2494
20230601,143400,8645470980,2280,2280,2280,2280,913
20230601,143300,8643389340,2285,2270,2285,2270,1094
20230601,143200,8640898250,2275,2275,2275,2275,1
20230601,143100,8640895975,2265,2275,2275,2265,2
20230601,143000,8640891435,2260,2260,2260,2260,1
20230601,142900,8640889175,2260,2275,2275,2260,3671
20230601,142800,8632581080,2275,2265,2275,2265,2657
20230601,142700,8626556405,2260,2275,2275,2260,80
20230601,142600,8626375335,2275,2275,2275,2275,18
20230601,142500,8626334385,2275,2265,2275,2260,137
20230601,142400,8626024545,2265,2265,2265,2260,3137
20230601,142300,8618921025,2265,2275,2275,2265,1301
20230601,142200,8615968590,2275,2265,2275,2265,82
20230601,142100,8615782850,2260,2260,2260,2260,31
20230601,142000,8615712790,2260,2260,2260,2260,2000
20230601,141900,8611192790,2265,2265,2265,2265,21
20230601,141800,8611145225,2260,2260,2260,2260,107
20230601,141700,8610903405,2260,2260,2260,2260,16
20230601,141600,8610867245,2250,2275,2275,2250,2661
20230601,141500,8604869270,2280,2255,2280,2250,1114
20230601,141400,8602339330,2250,2260,2260,2250,803
20230601,141300,8600527760,2260,2270,2270,2260,1353
20230601,141200,8597469790,2270,2265,2270,2260,2691
20230601,141100,8591382710,2265,2265,2275,2265,968
20230601,141000,8589189750,2265,2265,2265,2260,210
20230601,140900,8588714170,2265,2260,2265,2260,3529
20230601,140800,8580738620,2260,2260,2260,2250,21
20230601,140700,8580691170,2260,2250,2260,2240,4784
20230601,140600,8569946305,2245,2250,2250,2245,5163
20230601,140500,8558346850,2250,2250,2250,2250,11
20230601,140400,8558322100,2255,2250,2255,2250,514
20230601,140300,8557164180,2250,2250,2250,2250,1583
20230601,140200,8553602430,2245,2235,2245,2235,2531
20230601,140100,8547926995,2235,2230,2240,2230,5903
20230601,140000,8534751475,2230,2235,2240,2230,19522
20230601,135900,8491167335,2235,2245,2245,2235,9332
20230601,135800,8470282975,2240,2240,2260,2240,5550
20230601,135700,8457801665,2240,2240,2250,2240,2557
20230601,135600,8452068435,2250,2240,2250,2240,58
20230601,135500,8451937955,2240,2245,2245,2240,1206
20230601,135400,8449231515,2245,2245,2245,2240,2908
20230601,135300,8442703860,2245,2240,2245,2240,243
20230601,135200,8442158330,2235,2235,2235,2235,0
20230601,135100,8442158330,2235,2240,2240,2235,5200
20230601,135000,8430534845,2240,2235,2240,2235,858
20230601,134900,8428613440,2235,2255,2255,2235,3962
20230601,134800,8419726315,2260,2260,2265,2260,7686
20230601,134700,8402325925,2260,2255,2260,2255,1857
20230601,134600,8398137690,2250,2245,2250,2245,5977
20230601,134500,8384692440,2240,2240,2240,2230,12793
20230601,134400,8356122505,2250,2260,2260,2240,21090
20230601,134300,8308749985,2255,2250,2255,2250,1275
20230601,134200,8305874905,2250,2250,2250,2240,4400
20230601,134100,8296008380,2240,2255,2255,2240,9663
20230601,134000,8274302810,2250,2280,2280,2250,20165
20230601,133900,8228832760,2260,2260,2275,2260,12929
20230601,133800,8199555170,2255,2285,2285,2255,39961
20230601,133700,8108986825,2280,2280,2290,2280,412
20230601,133600,8108046665,2280,2280,2280,2280,281
20230601,133500,8107405985,2280,2285,2285,2280,1068
20230601,133400,8104970940,2280,2290,2290,2280,882
20230601,133300,8102953860,2295,2295,2295,2270,26612
20230601,133200,8042326455,2295,2290,2295,2290,683
20230601,133100,8040759070,2290,2295,2300,2290,515
20230601,133000,8039579265,2300,2300,2300,2300,858
20230601,132900,8037605865,2300,2295,2300,2295,4
20230601,132800,8037596670,2295,2300,2300,2295,474
20230601,132700,8036508825,2300,2295,2300,2280,13694
20230601,132600,8005138890,2295,2295,2295,2295,120
20230601,132500,8004863490,2295,2295,2295,2295,155
20230601,132400,8004507765,2295,2295,2295,2295,503
20230601,132300,8003353380,2295,2295,2295,2295,0
20230601,132200,8003353380,2295,2295,2300,2295,404
20230601,132100,8002425700,2295,2295,2300,2290,1076
20230601,132000,7999957645,2295,2290,2295,2290,8115
20230601,131900,7981356720,2290,2290,2290,2290,124
20230601,131800,7981072760,2290,2295,2295,2290,1172
20230601,131700,7978388380,2290,2290,2290,2290,4311
20230601,131600,7968516190,2290,2295,2295,2290,2304
20230601,131500,7963238890,2295,2295,2295,2295,631
20230601,131400,7961790745,2290,2290,2290,2290,1150
20230601,131300,7959157245,2290,2295,2295,2290,361
20230601,131200,7958330520,2295,2300,2300,2290,7093
20230601,131100,7942052755,2300,2305,2305,2300,5530
20230601,131000,7929320055,2300,2300,2300,2300,0
20230601,130900,7929320055,2300,2305,2305,2300,575
20230601,130800,7927994685,2300,2300,2300,2300,173
20230601,130700,7927596785,2300,2300,2300,2300,1061
20230601,130600,7925156485,2300,2300,2300,2300,115
20230601,130500,7924891985,2300,2300,2300,2300,107
20230601,130400,7924645885,2295,2295,2295,2295,1335
20230601,130300,7921582060,2300,2300,2300,2300,143
20230601,130200,7921253160,2295,2295,2295,2295,6737
20230601,130100,7905791745,2295,2300,2300,2295,2785
20230601,130000,7899388005,2305,2300,2305,2300,2538
20230601,125900,7893542915,2300,2295,2300,2295,1224
20230601,125800,7890728835,2305,2290,2305,2290,2554
20230601,125700,7884879510,2290,2290,2295,2290,212
20230601,125600,7884394010,2285,2285,2285,2285,45
20230601,125500,7884291185,2285,2285,2290,2285,1087
20230601,125400,7881805995,2285,2290,2290,2285,90
20230601,125300,7881600140,2305,2295,2305,2285,1329
20230601,125200,7878557005,2305,2305,2305,2305,891
20230601,125100,7876503250,2305,2305,2305,2305,0
20230601,125000,7876503250,2305,2295,2305,2295,591
20230601,124900,7875145430,2295,2295,2295,2290,4365
20230601,124800,7865135185,2290,2295,2300,2290,685
20230601,124700,7863562255,2290,2290,2290,2290,31
20230601,124600,7863491265,2290,2290,2300,2290,1184
20230601,124500,7860779775,2300,2290,2300,2290,598
20230601,124400,7859408845,2290,2290,2290,2290,632
20230601,124300,7857961565,2290,2290,2290,2290,1345
20230601,124200,7854881515,2290,2290,2290,2290,880
20230601,124100,7852866315,2290,2290,2290,2290,1
20230601,124000,7852864025,2280,2280,2285,2280,3677
20230601,123900,7844473810,2280,2285,2285,2280,2488
20230601,123800,7838796300,2295,2295,2295,2290,500
20230601,123700,7837649300,2280,2290,2290,2280,7716
20230601,123600,7820015645,2290,2295,2300,2290,913
20230601,123500,7817924590,2295,2295,2300,2295,98
20230601,123400,7817699650,2290,2290,2290,2290,2639
20230601,123300,7811656340,2290,2300,2300,2290,313
20230601,123200,7810937570,2290,2300,2300,2290,2301
20230601,123100,7805668050,2290,2290,2290,2290,2812
20230601,123000,7799228570,2290,2295,2300,2290,243
20230601,122900,7798671895,2300,2300,2300,2300,4454
20230601,122800,7788427695,2305,2305,2305,2305,903
20230601,122700,7786346280,2290,2290,2290,2290,442
20230601,122600,7785334100,2290,2290,2290,2290,865
20230601,122500,7783353250,2285,2300,2300,2285,314
20230601,122400,7782631260,2305,2300,2305,2280,7359
20230601,122300,7765789870,2305,2305,2305,2305,4633
20230601,122200,7755110805,2305,2300,2305,2300,1877
20230601,122100,7750792705,2300,2290,2300,2290,2074
20230601,122000,7746026185,2290,2295,2295,2280,1093
20230601,121900,7743523155,2295,2285,2295,2280,1234
20230601,121800,7740700820,2275,2280,2290,2275,4008
20230601,121700,7731558495,2275,2300,2300,2275,17570
20230601,121600,7691476420,2300,2305,2305,2300,1092
20230601,121500,7688960190,2310,2315,2315,2310,290
20230601,121400,7688290200,2315,2315,2315,2315,0
20230601,121300,7688290200,2315,2315,2315,2315,1561
20230601,121200,7684676485,2320,2315,2320,2315,215
20230601,121100,7684178525,2320,2300,2320,2295,2050
20230601,121000,7679462840,2310,2305,2310,2300,3536
20230601,120900,7671309055,2305,2300,2305,2300,513
20230601,120800,7670128660,2300,2320,2320,2300,13443
20230601,120700,7639165090,2320,2325,2325,2320,3409
20230601,120600,7631243720,2325,2330,2330,2325,6692
20230601,120500,7615676360,2325,2325,2330,2325,608
20230601,120400,7614262110,2325,2330,2330,2325,1136
20230601,120300,7611615595,2325,2325,2330,2325,1461
20230601,120200,7608217660,2330,2330,2335,2320,1430
20230601,120100,7604886210,2335,2310,2335,2310,7529
20230601,120000,7587389420,2305,2315,2320,2305,2029
20230601,115900,7582697555,2315,2320,2320,2315,1030
20230601,115800,7580309250,2320,2320,2320,2310,1559
20230601,115700,7576695450,2305,2320,2320,2295,3138
20230601,115600,7569477285,2300,2300,2320,2300,7442
20230601,115500,7552231540,2290,2305,2305,2290,24669
20230601,115400,7495610600,2305,2325,2330,2305,3932
20230601,115300,7486536310,2330,2325,2330,2325,4263
20230601,115200,7476617645,2325,2305,2335,2305,3055
20230601,115100,7469492485,2305,2325,2325,2305,5114
20230601,115000,7457657975,2325,2330,2330,2325,1694
20230601,114900,7453711095,2330,2330,2330,2330,11
20230601,114800,7453685465,2330,2330,2330,2330,511
20230601,114700,7452494835,2330,2330,2330,2330,2067
20230601,114600,7447678725,2340,2340,2340,2340,1963
20230601,114500,7443085305,2340,2330,2340,2325,5411
20230601,114400,7430504405,2335,2335,2340,2325,9382
20230601,114300,7408656525,2340,2345,2345,2340,2160
20230601,114200,7403600100,2345,2350,2350,2340,862
20230601,114100,7401576920,2350,2345,2350,2335,2582
20230601,114000,7395520695,2350,2345,2350,2345,573
20230601,113900,7394174665,2350,2350,2350,2350,968
20230601,113800,7391899865,2340,2340,2350,2340,2581
20230601,113700,7385840680,2345,2345,2345,2345,1
20230601,113600,7385838335,2345,2345,2345,2340,1776
20230601,113500,7381675795,2345,2345,2345,2345,2366
20230601,113400,7376127525,2340,2355,2355,2340,4322
20230601,113300,7365978360,2350,2350,2355,2350,702
20230601,113200,7364327495,2355,2355,2355,2345,5339
20230601,113100,7351772475,2355,2350,2355,2345,916
20230601,113000,7349618680,2355,2355,2360,2350,19253
20230601,112900,7304251670,2350,2350,2355,2340,6999
20230601,112800,7287806645,2350,2345,2350,2345,3487
20230601,112700,7279621360,2340,2330,2340,2325,5056
20230601,112600,7267824720,2335,2335,2340,2330,1207
20230601,112500,7265006360,2335,2330,2345,2330,1716
20230601,112400,7260998605,2345,2330,2345,2330,872
20230601,112300,7258966510,2350,2345,2350,2345,3880
20230601,112200,7249861440,2330,2350,2350,2330,4616
20230601,112100,7239094295,2350,2345,2350,2320,10074
20230601,112000,7215585270,2345,2330,2345,2325,5862
20230601,111900,7201868650,2340,2335,2340,2325,3439
20230601,111800,7193838675,2315,2340,2345,2295,22222
20230601,111700,7142389710,2345,2345,2345,2345,2909
20230601,111600,7135568105,2345,2355,2355,2340,4433
20230601,111500,7125159300,2355,2345,2355,2345,11002
20230601,111400,7099317125,2345,2340,2350,2335,3509
20230601,111300,7091107545,2340,2350,2350,2340,4077
20230601,111200,7081565215,2350,2345,2350,2340,11134
20230601,111100,7055414875,2345,2340,2345,2335,10868
20230601,111000,7029982130,2345,2340,2350,2340,8499
20230601,110900,7010050755,2345,2355,2355,2345,4971
20230601,110800,6998375695,2355,2355,2355,2340,3548
20230601,110700,6990034680,2355,2335,2355,2335,24158
20230601,110600,6933312780,2335,2330,2335,2325,3556
20230601,110500,6925011640,2325,2325,2335,2325,457
20230601,110400,6923945115,2335,2330,2335,2325,3016
20230601,110300,6916909325,2330,2335,2335,2330,198
20230601,110200,6916447200,2335,2325,2335,2320,9374
20230601,110100,6894654780,2325,2325,2325,2325,19
20230601,110000,6894610605,2325,2330,2340,2325,2925
20230601,105900,6887796290,2330,2325,2340,2325,7067
20230601,105800,6871287740,2325,2320,2325,2320,6694
20230601,105700,6855744645,2325,2325,2325,2325,888
20230601,105600,6853680045,2325,2340,2340,2325,1921
20230601,105500,6849201580,2345,2325,2345,2325,26257
20230601,105400,6787761135,2320,2320,2325,2315,2936
20230601,105300,6780938510,2325,2320,2325,2315,3256
20230601,105200,6773376720,2320,2320,2320,2310,2586
20230601,105100,6767377250,2320,2315,2320,2310,1768
20230601,105000,6763279875,2315,2310,2320,2310,4994
20230601,104900,6751718015,2310,2305,2310,2305,1875
20230601,104800,6747386770,2310,2295,2310,2295,315
20230601,104700,6746662160,2290,2315,2315,2290,4965
20230601,104600,6735255700,2315,2285,2320,2285,18016
20230601,104500,6693805065,2280,2290,2290,2280,139
20230601,104400,6693487855,2285,2275,2290,2275,9071
20230601,104300,6672786550,2275,2275,2275,2275,1260
20230601,104200,6669920050,2275,2275,2275,2270,6496
20230601,104100,6655159610,2275,2280,2280,2270,14458
20230601,104000,6622291490,2275,2275,2275,2275,1066
20230601,103900,6619866340,2275,2280,2280,2275,2977
20230601,103800,6613085100,2280,2280,2280,2280,3894
20230601,103700,6604206780,2280,2290,2290,2280,2587
20230601,103600,6598297460,2290,2290,2290,2290,713
20230601,103500,6596664690,2290,2280,2290,2280,2305
20230601,103400,6591391980,2280,2280,2290,2280,3859
20230601,103300,6582592695,2285,2280,2285,2280,743
20230601,103200,6580897475,2280,2290,2290,2280,118
20230601,103100,6580627835,2280,2290,2290,2280,1849
20230601,103000,6576408705,2285,2285,2290,2280,2504
20230601,102900,6570678685,2285,2270,2285,2270,6483
20230601,102800,6555916845,2270,2280,2280,2260,57251
20230601,102700,6425887510,2280,2280,2290,2275,5699
20230601,102600,6412901840,2280,2280,2290,2280,7381
20230601,102500,6396062260,2290,2300,2300,2280,10948
20230601,102400,6371049285,2295,2290,2300,2290,3035
20230601,102300,6364073015,2295,2295,2300,2290,3012
20230601,102200,6357151030,2295,2290,2295,2290,2874
20230601,102100,6350563045,2290,2285,2290,2285,1483
20230601,102000,6347173145,2285,2285,2295,2280,7031
20230601,101900,6331105650,2285,2280,2285,2280,2325
20230601,101800,6325804530,2280,2275,2280,2275,2943
20230601,101700,6319103305,2275,2280,2280,2275,2348
20230601,101600,6313750005,2280,2280,2280,2275,6220
20230601,101500,6299583600,2275,2280,2280,2275,8224
20230601,101400,6280849115,2285,2280,2285,2280,9943
20230601,101300,6258134460,2285,2280,2285,2280,3741
20230601,101200,6249604440,2285,2285,2285,2275,15764
20230601,101100,6213656285,2290,2280,2290,2280,4443
20230601,101000,6203517665,2275,2285,2285,2275,28335
20230601,100900,6138930545,2285,2305,2305,2285,57508
20230601,100800,6007062620,2305,2320,2320,2300,16035
20230601,100700,5970035110,2325,2315,2325,2300,29248
20230601,100600,5902440455,2320,2315,2325,2310,9156
20230601,100500,5881282795,2310,2340,2340,2310,3948
20230601,100400,5872096065,2345,2325,2350,2310,17635
20230601,100300,5830992560,2330,2340,2355,2325,31654
20230601,100200,5756940220,2340,2305,2350,2300,39117
20230601,100100,5665785360,2310,2310,2320,2295,41775
20230601,100000,5569643460,2305,2380,2380,2290,244891
20230601,095900,4999906205,2380,2335,2420,2335,305015
20230601,095800,4270457840,2350,2340,2350,2335,45135
20230601,095700,4164586745,2345,2350,2350,2340,3255
20230601,095600,4156956890,2355,2330,2355,2330,16262
20230601,095500,4118850845,2330,2335,2335,2330,9870
20230601,095400,4095841035,2335,2335,2335,2330,7974
20230601,095300,4077244280,2330,2335,2345,2330,23895
20230601,095200,4021438905,2335,2345,2345,2335,11338
20230601,095100,3994918580,2340,2360,2365,2340,18969
20230601,095000,3950337695,2360,2340,2360,2340,28312
20230601,094900,3883746240,2345,2350,2355,2340,10863
20230601,094800,3858255210,2350,2345,2355,2335,39471
20230601,094700,3765550310,2355,2335,2375,2330,90712
20230601,094600,3551770740,2335,2330,2335,2320,16083
20230601,094500,3514359390,2325,2330,2340,2320,32075
20230601,094400,3439733325,2330,2335,2350,2330,65416
20230601,094300,3286530485,2335,2340,2345,2320,43213
20230601,094200,3185729905,2335,2325,2340,2315,38751
20230601,094100,3095431165,2330,2315,2330,2315,9652
20230601,094000,3072997980,2315,2335,2340,2315,49043
20230601,093900,2958587870,2335,2325,2335,2320,21302
20230601,093800,2908980460,2315,2310,2330,2300,35862
20230601,093700,2825849840,2310,2315,2315,2305,6000
20230601,093600,2811991305,2315,2320,2320,2300,8593
20230601,093500,2792132135,2320,2295,2320,2295,11549
20230601,093400,2765514545,2295,2305,2320,2295,15603
20230601,093300,2729415675,2300,2295,2305,2285,20602
20230601,093200,2682121435,2300,2315,2315,2290,20441
20230601,093100,2635100295,2315,2305,2325,2295,37868
20230601,093000,2547455710,2305,2290,2310,2290,14853
20230601,092900,2513302030,2295,2305,2310,2290,23809
20230601,092800,2458477960,2300,2285,2305,2280,11282
20230601,092700,2432639660,2285,2265,2290,2265,15635
20230601,092600,2397178635,2265,2245,2265,2245,5311
20230601,092500,2385217550,2245,2255,2260,2245,16871
20230601,092400,2347176410,2255,2270,2270,2245,23278
20230601,092300,2294683830,2250,2275,2275,2245,44969
20230601,092200,2192990280,2270,2265,2295,2255,43636
20230601,092100,2093983405,2265,2300,2315,2265,109190
20230601,092000,1842499940,2300,2275,2300,2275,49443
20230601,091900,1729393275,2275,2250,2275,2245,32035
20230601,091800,1656910790,2245,2220,2250,2220,112729
20230601,091700,1406090875,2220,2215,2220,2215,15334
20230601,091600,1372055760,2220,2220,2220,2215,15333
20230601,091500,1338017800,2215,2215,2220,2215,7291
20230601,091400,1321863735,2210,2210,2220,2210,11424
20230601,091300,1296570095,2215,2210,2215,2205,10565
20230601,091200,1273205305,2210,2215,2220,2210,23567
20230601,091100,1221014645,2215,2220,2220,2200,103329
20230601,091000,991826130,2220,2185,2220,2175,37621
20230601,090900,909012710,2180,2175,2190,2170,3584
20230601,090800,901207065,2190,2190,2200,2175,23849
20230601,090700,849070560,2190,2180,2190,2170,9604
20230601,090600,828144430,2170,2165,2185,2160,17454
20230601,090500,790343705,2165,2160,2190,2160,20056
20230601,090400,746865470,2165,2150,2165,2150,17424
20230601,090300,709244860,2150,2160,2170,2145,56481
20230601,090200,587447770,2170,2140,2170,2125,43743
20230601,090100,493355540,2125,2150,2150,2090,103364
20230601,090000,274368700,2150,2205,2210,2145,124194