KissMeData/033100/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204200,9649048100,16090,16090,16090,16090,8700
20230601,204100,9649048100,16090,16090,16090,16090,0
20230601,204000,9649048100,16090,16090,16090,16090,0
20230601,203900,9649048100,16090,16090,16090,16090,0
20230601,203800,9649048100,16090,16090,16090,16090,0
20230601,203700,9649048100,16090,16090,16090,16090,0
20230601,203600,9649048100,16090,16090,16090,16090,0
20230601,203500,9649048100,16090,16090,16090,16090,0
20230601,203400,9649048100,16090,16090,16090,16090,0
20230601,203300,9649048100,16090,16090,16090,16090,0
20230601,203200,9649048100,16090,16090,16090,16090,0
20230601,203100,9649048100,16090,16090,16090,16090,0
20230601,203000,9649048100,16090,16090,16090,16090,0
20230601,202900,9649048100,16090,16090,16090,16090,0
20230601,202800,9649048100,16090,16090,16090,16090,0
20230601,202700,9649048100,16090,16090,16090,16090,0
20230601,202600,9649048100,16090,16090,16090,16090,0
20230601,202500,9649048100,16090,16090,16090,16090,0
20230601,202400,9649048100,16090,16090,16090,16090,0
20230601,202300,9649048100,16090,16090,16090,16090,0
20230601,202200,9649048100,16090,16090,16090,16090,0
20230601,202100,9649048100,16090,16090,16090,16090,0
20230601,202000,9649048100,16090,16090,16090,16090,0
20230601,201900,9649048100,16090,16090,16090,16090,0
20230601,201800,9649048100,16090,16090,16090,16090,0
20230601,201700,9649048100,16090,16090,16090,16090,0
20230601,201600,9649048100,16090,16090,16090,16090,0
20230601,201500,9649048100,16090,16090,16090,16090,0
20230601,201400,9649048100,16090,16090,16090,16090,0
20230601,201300,9649048100,16090,16090,16090,16090,0
20230601,201200,9649048100,16090,16090,16090,16090,8700
20230601,201100,9649048100,16090,16090,16090,16090,0
20230601,201000,9649048100,16090,16090,16090,16090,0
20230601,200900,9649048100,16090,16090,16090,16090,0
20230601,200800,9649048100,16090,16090,16090,16090,0
20230601,200700,9649048100,16090,16090,16090,16090,0
20230601,200600,9649048100,16090,16090,16090,16090,0
20230601,200500,9649048100,16090,16090,16090,16090,0
20230601,200400,9649048100,16090,16090,16090,16090,0
20230601,200300,9649048100,16090,16090,16090,16090,0
20230601,200200,9649048100,16090,16090,16090,16090,0
20230601,200100,9649048100,16090,16090,16090,16090,0
20230601,200000,9649048100,16090,16090,16090,16090,0
20230601,195900,9649048100,16090,16090,16090,16090,0
20230601,195800,9649048100,16090,16090,16090,16090,0
20230601,195700,9649048100,16090,16090,16090,16090,0
20230601,195600,9649048100,16090,16090,16090,16090,0
20230601,195500,9649048100,16090,16090,16090,16090,0
20230601,195400,9649048100,16090,16090,16090,16090,0
20230601,195300,9649048100,16090,16090,16090,16090,0
20230601,195200,9649048100,16090,16090,16090,16090,0
20230601,195100,9649048100,16090,16090,16090,16090,0
20230601,195000,9649048100,16090,16090,16090,16090,0
20230601,194900,9649048100,16090,16090,16090,16090,0
20230601,194800,9649048100,16090,16090,16090,16090,0
20230601,194700,9649048100,16090,16090,16090,16090,0
20230601,194600,9649048100,16090,16090,16090,16090,0
20230601,194500,9649048100,16090,16090,16090,16090,0
20230601,194400,9649048100,16090,16090,16090,16090,0
20230601,194300,9649048100,16090,16090,16090,16090,0
20230601,194200,9649048100,16090,16090,16090,16090,8700
20230601,194100,9649048100,16090,16090,16090,16090,0
20230601,194000,9649048100,16090,16090,16090,16090,0
20230601,193900,9649048100,16090,16090,16090,16090,0
20230601,193800,9649048100,16090,16090,16090,16090,0
20230601,193700,9649048100,16090,16090,16090,16090,0
20230601,193600,9649048100,16090,16090,16090,16090,0
20230601,193500,9649048100,16090,16090,16090,16090,0
20230601,193400,9649048100,16090,16090,16090,16090,0
20230601,193300,9649048100,16090,16090,16090,16090,0
20230601,193200,9649048100,16090,16090,16090,16090,0
20230601,193100,9649048100,16090,16090,16090,16090,0
20230601,193000,9649048100,16090,16090,16090,16090,0
20230601,192900,9649048100,16090,16090,16090,16090,0
20230601,192800,9649048100,16090,16090,16090,16090,0
20230601,192700,9649048100,16090,16090,16090,16090,0
20230601,192600,9649048100,16090,16090,16090,16090,0
20230601,192500,9649048100,16090,16090,16090,16090,0
20230601,192400,9649048100,16090,16090,16090,16090,0
20230601,192300,9649048100,16090,16090,16090,16090,0
20230601,192200,9649048100,16090,16090,16090,16090,0
20230601,192100,9649048100,16090,16090,16090,16090,0
20230601,192000,9649048100,16090,16090,16090,16090,0
20230601,191900,9649048100,16090,16090,16090,16090,0
20230601,191800,9649048100,16090,16090,16090,16090,0
20230601,191700,9649048100,16090,16090,16090,16090,0
20230601,191600,9649048100,16090,16090,16090,16090,0
20230601,191500,9649048100,16090,16090,16090,16090,0
20230601,191400,9649048100,16090,16090,16090,16090,0
20230601,191300,9649048100,16090,16090,16090,16090,0
20230601,191200,9649048100,16090,16090,16090,16090,8700
20230601,191100,9649048100,16090,16090,16090,16090,0
20230601,191000,9649048100,16090,16090,16090,16090,0
20230601,190900,9649048100,16090,16090,16090,16090,0
20230601,190800,9649048100,16090,16090,16090,16090,0
20230601,190700,9649048100,16090,16090,16090,16090,0
20230601,190600,9649048100,16090,16090,16090,16090,0
20230601,190500,9649048100,16090,16090,16090,16090,0
20230601,190400,9649048100,16090,16090,16090,16090,0
20230601,190300,9649048100,16090,16090,16090,16090,0
20230601,190200,9649048100,16090,16090,16090,16090,0
20230601,190100,9649048100,16090,16090,16090,16090,0
20230601,190000,9649048100,16090,16090,16090,16090,0
20230601,185900,9649048100,16090,16090,16090,16090,0
20230601,185800,9649048100,16090,16090,16090,16090,0
20230601,185700,9649048100,16090,16090,16090,16090,0
20230601,185600,9649048100,16090,16090,16090,16090,0
20230601,185500,9649048100,16090,16090,16090,16090,0
20230601,185400,9649048100,16090,16090,16090,16090,0
20230601,185300,9649048100,16090,16090,16090,16090,0
20230601,185200,9649048100,16090,16090,16090,16090,0
20230601,185100,9649048100,16090,16090,16090,16090,0
20230601,185000,9649048100,16090,16090,16090,16090,0
20230601,184900,9649048100,16090,16090,16090,16090,0
20230601,184800,9649048100,16090,16090,16090,16090,0
20230601,184700,9649048100,16090,16090,16090,16090,0
20230601,184600,9649048100,16090,16090,16090,16090,0
20230601,184500,9649048100,16090,16090,16090,16090,0
20230601,184400,9649048100,16090,16090,16090,16090,0
20230601,184300,9649048100,16090,16090,16090,16090,0
20230601,184200,9649048100,16090,16090,16090,16090,8700
20230601,184100,9649048100,16090,16090,16090,16090,0
20230601,184000,9649048100,16090,16090,16090,16090,0
20230601,183900,9649048100,16090,16090,16090,16090,0
20230601,183800,9649048100,16090,16090,16090,16090,0
20230601,183700,9649048100,16090,16090,16090,16090,0
20230601,183600,9649048100,16090,16090,16090,16090,0
20230601,183500,9649048100,16090,16090,16090,16090,0
20230601,183400,9649048100,16090,16090,16090,16090,0
20230601,183300,9649048100,16090,16090,16090,16090,0
20230601,183200,9649048100,16090,16090,16090,16090,0
20230601,183100,9649048100,16090,16090,16090,16090,0
20230601,183000,9649048100,16090,16090,16090,16090,0
20230601,182900,9649048100,16090,16090,16090,16090,0
20230601,182800,9649048100,16090,16090,16090,16090,0
20230601,182700,9649048100,16090,16090,16090,16090,0
20230601,182600,9649048100,16090,16090,16090,16090,0
20230601,182500,9649048100,16090,16090,16090,16090,0
20230601,182400,9649048100,16090,16090,16090,16090,0
20230601,182300,9649048100,16090,16090,16090,16090,0
20230601,182200,9649048100,16090,16090,16090,16090,0
20230601,182100,9649048100,16090,16090,16090,16090,0
20230601,182000,9649048100,16090,16090,16090,16090,0
20230601,181900,9649048100,16090,16090,16090,16090,0
20230601,181800,9649048100,16090,16090,16090,16090,0
20230601,181700,9649048100,16090,16090,16090,16090,0
20230601,181600,9649048100,16090,16090,16090,16090,0
20230601,181500,9649048100,16090,16090,16090,16090,0
20230601,181400,9649048100,16090,16090,16090,16090,0
20230601,181300,9649048100,16090,16090,16090,16090,0
20230601,181200,9649048100,16090,16090,16090,16090,8700
20230601,181100,9649048100,16090,16090,16090,16090,0
20230601,181000,9649048100,16090,16090,16090,16090,0
20230601,180900,9649048100,16090,16090,16090,16090,0
20230601,180800,9649048100,16090,16090,16090,16090,0
20230601,180700,9649048100,16090,16090,16090,16090,0
20230601,180600,9649048100,16090,16090,16090,16090,0
20230601,180500,9649048100,16090,16090,16090,16090,0
20230601,180400,9649048100,16090,16090,16090,16090,0
20230601,180300,9649048100,16090,16090,16090,16090,0
20230601,180200,9649048100,16090,16090,16090,16090,0
20230601,180100,9649048100,16090,16090,16090,16090,0
20230601,180000,9649048100,16090,16090,16090,16090,0
20230601,175900,9649048100,16090,16090,16090,16090,0
20230601,175800,9649048100,16090,16090,16090,16090,0
20230601,175700,9649048100,16090,16090,16090,16090,0
20230601,175600,9649048100,16090,16090,16090,16090,0
20230601,175500,9649048100,16090,16090,16090,16090,0
20230601,175400,9649048100,16090,16090,16090,16090,0
20230601,175300,9649048100,16090,16090,16090,16090,0
20230601,175200,9649048100,16090,16090,16090,16090,0
20230601,175100,9649048100,16090,16090,16090,16090,0
20230601,175000,9649048100,16090,16090,16090,16090,0
20230601,174900,9649048100,16090,16090,16090,16090,0
20230601,174800,9649048100,16090,16090,16090,16090,0
20230601,174700,9649048100,16090,16090,16090,16090,0
20230601,174600,9649048100,16090,16090,16090,16090,0
20230601,174500,9649048100,16090,16090,16090,16090,0
20230601,174400,9649048100,16090,16090,16090,16090,0
20230601,174300,9649048100,16090,16090,16090,16090,0
20230601,174200,9649048100,16090,16090,16090,16090,8700
20230601,174100,9649048100,16090,16090,16090,16090,0
20230601,174000,9649048100,16090,16090,16090,16090,0
20230601,173900,9649048100,16090,16090,16090,16090,0
20230601,173800,9649048100,16090,16090,16090,16090,0
20230601,173700,9649048100,16090,16090,16090,16090,0
20230601,173600,9649048100,16090,16090,16090,16090,0
20230601,173500,9649048100,16090,16090,16090,16090,0
20230601,173400,9649048100,16090,16090,16090,16090,0
20230601,173300,9649048100,16090,16090,16090,16090,0
20230601,173200,9649048100,16090,16090,16090,16090,0
20230601,173100,9649048100,16090,16090,16090,16090,0
20230601,173000,9649048100,16090,16090,16090,16090,0
20230601,172900,9649048100,16090,16090,16090,16090,0
20230601,172800,9649048100,16090,16090,16090,16090,0
20230601,172700,9649048100,16090,16090,16090,16090,0
20230601,172600,9649048100,16090,16090,16090,16090,0
20230601,172500,9649048100,16090,16090,16090,16090,0
20230601,172400,9649048100,16090,16090,16090,16090,0
20230601,172300,9649048100,16090,16090,16090,16090,0
20230601,172200,9649048100,16090,16090,16090,16090,0
20230601,172100,9649048100,16090,16090,16090,16090,0
20230601,172000,9649048100,16090,16090,16090,16090,0
20230601,171900,9649048100,16090,16090,16090,16090,0
20230601,171800,9649048100,16090,16090,16090,16090,0
20230601,171700,9649048100,16090,16090,16090,16090,0
20230601,171600,9649048100,16090,16090,16090,16090,0
20230601,171500,9649048100,16090,16090,16090,16090,0
20230601,171400,9649048100,16090,16090,16090,16090,0
20230601,171300,9649048100,16090,16090,16090,16090,0
20230601,171200,9649048100,16090,16090,16090,16090,8700
20230601,171100,9649048100,16090,16090,16090,16090,0
20230601,171000,9649048100,16090,16090,16090,16090,0
20230601,170900,9649048100,16090,16090,16090,16090,0
20230601,170800,9649048100,16090,16090,16090,16090,0
20230601,170700,9649048100,16090,16090,16090,16090,0
20230601,170600,9649048100,16090,16090,16090,16090,0
20230601,170500,9649048100,16090,16090,16090,16090,0
20230601,170400,9649048100,16090,16090,16090,16090,0
20230601,170300,9649048100,16090,16090,16090,16090,0
20230601,170200,9649048100,16090,16090,16090,16090,0
20230601,170100,9649048100,16090,16090,16090,16090,0
20230601,170000,9649048100,16090,16090,16090,16090,0
20230601,165900,9649048100,16090,16090,16090,16090,0
20230601,165800,9649048100,16090,16090,16090,16090,0
20230601,165700,9649048100,16090,16090,16090,16090,0
20230601,165600,9649048100,16090,16090,16090,16090,0
20230601,165500,9649048100,16090,16090,16090,16090,0
20230601,165400,9649048100,16090,16090,16090,16090,0
20230601,165300,9649048100,16090,16090,16090,16090,0
20230601,165200,9649048100,16090,16090,16090,16090,0
20230601,165100,9649048100,16090,16090,16090,16090,0
20230601,165000,9649048100,16090,16090,16090,16090,0
20230601,164900,9649048100,16090,16090,16090,16090,0
20230601,164800,9649048100,16090,16090,16090,16090,0
20230601,164700,9649048100,16090,16090,16090,16090,0
20230601,164600,9649048100,16090,16090,16090,16090,0
20230601,164500,9649048100,16090,16090,16090,16090,0
20230601,164400,9649048100,16090,16090,16090,16090,0
20230601,164300,9649048100,16090,16090,16090,16090,0
20230601,164200,9649048100,16090,16090,16090,16090,8700
20230601,164100,9649048100,16090,16090,16090,16090,0
20230601,164000,9649048100,16090,16090,16090,16090,0
20230601,163900,9649048100,16090,16090,16090,16090,0
20230601,163800,9649048100,16090,16090,16090,16090,0
20230601,163700,9649048100,16090,16090,16090,16090,0
20230601,163600,9649048100,16090,16090,16090,16090,0
20230601,163500,9649048100,16090,16090,16090,16090,0
20230601,163400,9649048100,16090,16090,16090,16090,0
20230601,163300,9649048100,16090,16090,16090,16090,0
20230601,163200,9649048100,16090,16090,16090,16090,0
20230601,163100,9649048100,16090,16090,16090,16090,0
20230601,163000,9649048100,16090,16090,16090,16090,0
20230601,162900,9649048100,16090,16090,16090,16090,0
20230601,162800,9649048100,16090,16090,16090,16090,0
20230601,162700,9649048100,16090,16090,16090,16090,0
20230601,162600,9649048100,16090,16090,16090,16090,0
20230601,162500,9649048100,16090,16090,16090,16090,0
20230601,162400,9649048100,16090,16090,16090,16090,0
20230601,162300,9649048100,16090,16090,16090,16090,0
20230601,162200,9649048100,16090,16090,16090,16090,0
20230601,162100,9649048100,16090,16090,16090,16090,0
20230601,162000,9649048100,16090,16090,16090,16090,0
20230601,161900,9649048100,16090,16090,16090,16090,0
20230601,161800,9649048100,16090,16090,16090,16090,0
20230601,161700,9649048100,16090,16090,16090,16090,0
20230601,161600,9649048100,16090,16090,16090,16090,0
20230601,161500,9649048100,16090,16090,16090,16090,0
20230601,161400,9649048100,16090,16090,16090,16090,0
20230601,161300,9649048100,16090,16090,16090,16090,0
20230601,161200,9649048100,16090,16090,16090,16090,8700
20230601,161100,9649048100,16090,16090,16090,16090,0
20230601,161000,9649048100,16090,16090,16090,16090,0
20230601,160900,9649048100,16090,16090,16090,16090,0
20230601,160800,9649048100,16090,16090,16090,16090,0
20230601,160700,9649048100,16090,16090,16090,16090,0
20230601,160600,9649048100,16090,16090,16090,16090,0
20230601,160500,9649048100,16090,16090,16090,16090,0
20230601,160400,9649048100,16090,16090,16090,16090,0
20230601,160300,9649048100,16090,16090,16090,16090,0
20230601,160200,9649048100,16090,16090,16090,16090,0
20230601,160100,9649048100,16090,16090,16090,16090,0
20230601,160000,9649048100,16090,16090,16090,16090,0
20230601,155900,9649048100,16090,16090,16090,16090,0
20230601,155800,9649048100,16090,16090,16090,16090,0
20230601,155700,9649048100,16090,16090,16090,16090,0
20230601,155600,9649048100,16090,16090,16090,16090,0
20230601,155500,9649048100,16090,16090,16090,16090,0
20230601,155400,9649048100,16090,16090,16090,16090,0
20230601,155300,9649048100,16090,16090,16090,16090,0
20230601,155200,9649048100,16090,16090,16090,16090,0
20230601,155100,9649048100,16090,16090,16090,16090,0
20230601,155000,9649048100,16090,16090,16090,16090,0
20230601,154900,9649048100,16090,16090,16090,16090,0
20230601,154800,9649048100,16090,16090,16090,16090,0
20230601,154700,9649048100,16090,16090,16090,16090,0
20230601,154600,9649048100,16090,16090,16090,16090,0
20230601,154500,9649048100,16090,16090,16090,16090,0
20230601,154400,9649048100,16090,16090,16090,16090,0
20230601,154300,9649048100,16090,16090,16090,16090,0
20230601,154200,9649048100,16090,16090,16090,16090,8700
20230601,154100,9649048100,16090,16090,16090,16090,0
20230601,154000,9649048100,16090,16090,16090,16090,0
20230601,153900,9649048100,16090,16090,16090,16090,0
20230601,153800,9649048100,16090,16090,16090,16090,0
20230601,153700,9649048100,16090,16090,16090,16090,0
20230601,153600,9649048100,16090,16090,16090,16090,0
20230601,153500,9649048100,16090,16090,16090,16090,0
20230601,153400,9649048100,16090,16090,16090,16090,0
20230601,153300,9649048100,16090,16090,16090,16090,0
20230601,153200,9649048100,16090,16090,16090,16090,0
20230601,153100,9649048100,16090,16090,16090,16090,0
20230601,153000,9649048100,16090,16090,16090,16090,8700
20230601,152900,9509065100,16090,16090,16090,16090,0
20230601,152800,9509065100,16090,16090,16090,16090,0
20230601,152700,9509065100,16090,16090,16090,16090,0
20230601,152600,9509065100,16090,16090,16090,16090,0
20230601,152500,9509065100,16090,16090,16090,16090,0
20230601,152400,9509065100,16090,16090,16090,16090,0
20230601,152300,9509065100,16090,16090,16090,16090,0
20230601,152200,9509065100,16090,16090,16090,16090,0
20230601,152100,9509065100,16090,16090,16090,16090,0
20230601,152000,9509065100,16090,16090,16090,16090,0
20230601,151900,9509065100,16090,16080,16090,16060,1334
20230601,151800,9487604020,16060,16070,16080,16060,479
20230601,151700,9479909580,16070,16080,16080,16060,446
20230601,151600,9472742380,16080,16080,16090,16080,596
20230601,151500,9463155620,16080,16090,16090,16070,660
20230601,151400,9452538000,16090,16100,16100,16080,1272
20230601,151300,9432068520,16100,16070,16100,16070,2077
20230601,151200,9398661910,16070,16050,16080,16040,2506
20230601,151100,9358416580,16050,16060,16070,16040,906
20230601,151000,9343872100,16060,16060,16060,16050,748
20230601,150900,9331865350,16060,16050,16080,16000,4759
20230601,150800,9255639070,16050,16070,16070,16020,3379
20230601,150700,9201410970,16080,16100,16100,16070,764
20230601,150600,9189124210,16100,16080,16100,16070,1505
20230601,150500,9164909140,16080,16090,16090,16070,861
20230601,150400,9151066270,16090,16100,16100,16060,1625
20230601,150300,9124937920,16100,16100,16100,16090,919
20230601,150200,9110144210,16100,16090,16100,16080,1096
20230601,150100,9092506010,16090,16090,16100,16080,1313
20230601,150000,9071373310,16090,16100,16100,16090,1133
20230601,145900,9053133610,16100,16090,16100,16090,675
20230601,145800,9042266480,16100,16090,16100,16090,953
20230601,145700,9026925170,16100,16080,16100,16080,2327
20230601,145600,8989490110,16080,16070,16080,16060,844
20230601,145500,8975922880,16080,16080,16080,16060,1127
20230601,145400,8957806010,16060,16090,16090,16060,1365
20230601,145300,8935846520,16090,16090,16090,16050,794
20230601,145200,8923076900,16080,16100,16100,16080,1195
20230601,145100,8903846750,16100,16120,16140,16100,2509
20230601,145000,8863394440,16120,16120,16130,16120,1492
20230601,144900,8839339060,16120,16120,16130,16100,2035
20230601,144800,8806545990,16130,16120,16130,16110,1870
20230601,144700,8776394470,16120,16130,16130,16120,1274
20230601,144600,8755847150,16130,16130,16130,16110,684
20230601,144500,8744815980,16130,16080,16130,16080,8480
20230601,144400,8608270660,16090,16090,16090,16080,1000
20230601,144300,8592184460,16090,16080,16090,16080,829
20230601,144200,8578846050,16090,16080,16090,16070,714
20230601,144100,8567363950,16090,16090,16090,16070,1034
20230601,144000,8550728700,16090,16100,16100,16060,800
20230601,143900,8537860250,16090,16120,16120,16090,850
20230601,143800,8524164180,16120,16120,16130,16110,1494
20230601,143700,8500080560,16130,16120,16130,16100,3612
20230601,143600,8441896920,16120,16080,16120,16060,8632
20230601,143500,8302951590,16070,16080,16090,16070,373
20230601,143400,8296953910,16090,16080,16090,16080,1176
20230601,143300,8278041450,16080,16070,16080,16060,489
20230601,143200,8270182980,16070,16070,16070,16060,1017
20230601,143100,8253842230,16070,16060,16080,16050,938
20230601,143000,8238778850,16080,16090,16100,16080,1242
20230601,142900,8218794100,16090,16100,16100,16080,244
20230601,142800,8214868720,16100,16090,16100,16080,194
20230601,142700,8211747610,16100,16090,16100,16090,702
20230601,142600,8200449490,16100,16070,16100,16070,1418
20230601,142500,8177622520,16060,16100,16100,16060,303
20230601,142400,8172748460,16070,16080,16100,16070,700
20230601,142300,8161485530,16060,16090,16090,16060,889
20230601,142200,8147189740,16100,16110,16120,16090,1377
20230601,142100,8125010020,16110,16100,16150,16100,1076
20230601,142000,8107675440,16100,16140,16150,16090,942
20230601,141900,8092496290,16150,16150,16150,16140,528
20230601,141800,8083969650,16130,16090,16160,16090,7707
20230601,141700,7959768470,16090,16070,16090,16050,1184
20230601,141600,7940756700,16080,16060,16090,16060,202
20230601,141500,7937508290,16090,16100,16100,16040,2072
20230601,141400,7904212820,16080,16130,16130,16080,918
20230601,141300,7889438090,16130,16140,16140,16110,322
20230601,141200,7884248430,16130,16120,16160,16100,1893
20230601,141100,7853702210,16140,16110,16140,16100,3845
20230601,141000,7791686450,16110,16120,16120,16100,587
20230601,140900,7782228280,16110,16130,16130,16110,546
20230601,140800,7773425660,16130,16100,16130,16100,2736
20230601,140700,7729321400,16100,16110,16110,16090,686
20230601,140600,7718276110,16110,16090,16120,16070,1531
20230601,140500,7693616410,16100,16100,16120,16090,870
20230601,140400,7679612240,16100,16100,16110,16090,529
20230601,140300,7671091600,16120,16100,16120,16090,1002
20230601,140200,7654952770,16100,16100,16110,16080,176
20230601,140100,7652119000,16100,16110,16110,16070,889
20230601,140000,7637807890,16110,16050,16120,16050,3650
20230601,135900,7579125850,16040,16050,16060,16030,1360
20230601,135800,7557306250,16050,16050,16050,16040,327
20230601,135700,7552058500,16050,16050,16050,16040,737
20230601,135600,7540231020,16050,16010,16050,16010,981
20230601,135500,7524516470,16010,15980,16010,15970,3521
20230601,135400,7468211650,15990,15970,15990,15970,3775
20230601,135300,7407888520,15970,15970,15980,15930,253
20230601,135200,7403851660,15970,15980,15980,15930,324
20230601,135100,7398681440,15980,15980,15980,15930,1141
20230601,135000,7380472690,15980,15980,15980,15970,312
20230601,134900,7375487670,15980,15960,15980,15960,511
20230601,134800,7367323700,15960,15980,15980,15950,364
20230601,134700,7361512830,15960,15960,15990,15960,3122
20230601,134600,7311653130,15980,15960,15980,15930,1273
20230601,134500,7291315280,15970,15960,15970,15940,462
20230601,134400,7283945560,15960,15980,15980,15940,199
20230601,134300,7280768410,15960,16000,16000,15960,1791
20230601,134200,7252138500,15990,16010,16070,15990,5449
20230601,134100,7164605150,16080,15960,16080,15960,2100
20230601,134000,7131022150,15960,15900,15960,15900,1425
20230601,133900,7108339050,15900,15860,15900,15850,1288
20230601,133800,7087883150,15870,15870,15880,15850,455
20230601,133700,7080664340,15880,15890,15890,15860,108
20230601,133600,7078949490,15880,15870,15890,15850,438
20230601,133500,7071995590,15860,15850,15890,15850,493
20230601,133400,7064174450,15850,15850,15900,15850,1158
20230601,133300,7045816770,15850,15880,15910,15850,749
20230601,133200,7033919690,15880,15850,15910,15850,863
20230601,133100,7020229410,15860,15890,15920,15820,1352
20230601,133000,6998787400,15920,15920,15920,15820,1501
20230601,132900,6974946530,15830,16000,16000,15820,1980
20230601,132800,6943454890,16000,16070,16100,15990,3949
20230601,132700,6880232850,16080,16150,16150,16070,933
20230601,132600,6865226310,16150,16100,16150,16090,929
20230601,132500,6850262130,16150,16040,16150,16030,2790
20230601,132400,6805431730,16040,16110,16170,16040,3646
20230601,132300,6746747680,16110,16210,16210,16110,7663
20230601,132200,6622917980,16220,16200,16220,16180,5729
20230601,132100,6530058200,16200,16170,16220,16170,8900
20230601,132000,6385931360,16170,16150,16170,16150,1622
20230601,131900,6359719840,16160,16170,16190,16150,1501
20230601,131800,6335445800,16170,16160,16180,16150,1018
20230601,131700,6318991830,16170,16170,16180,16150,476
20230601,131600,6311295690,16170,16170,16180,16170,1104
20230601,131500,6293442670,16170,16140,16180,16140,1732
20230601,131400,6265431550,16130,16060,16130,16050,3439
20230601,131300,6210044350,16060,16160,16160,16060,1506
20230601,131200,6185791480,16160,16050,16160,16050,1917
20230601,131100,6154835750,16110,16120,16130,16050,2688
20230601,131000,6111591050,16130,16100,16160,16100,1708
20230601,130900,6084035540,16100,16190,16190,16100,3903
20230601,130800,6020982980,16190,16190,16200,16130,4556
20230601,130700,5947345460,16190,16140,16220,16070,5564
20230601,130600,5857298350,16190,16190,16210,16000,7515
20230601,130500,5735698780,16190,16000,16200,16000,26375
20230601,130400,5311120760,15990,15930,16000,15930,1882
20230601,130300,5281042610,15980,15980,16000,15890,2420
20230601,130200,5242413950,15930,16000,16080,15910,2872
20230601,130100,5196303650,16060,16050,16070,15850,8860
20230601,130000,5054296240,16040,16000,16040,15990,3643
20230601,125900,4995928520,15990,16000,16000,15990,1294
20230601,125800,4975225090,16010,15990,16020,15970,1950
20230601,125700,4944005680,16010,15940,16010,15800,11678
20230601,125600,4757438700,15750,15920,15950,15750,1634
20230601,125500,4731492250,15950,15940,15950,15890,2918
20230601,125400,4685064850,15900,15940,15950,15870,831
20230601,125300,4671852260,15900,15940,15960,15880,5692
20230601,125200,4581132450,15940,15840,15940,15840,5882
20230601,125100,4487482660,15850,15730,15870,15730,4855
20230601,125000,4410586740,15760,15750,15760,15730,776
20230601,124900,4398368270,15760,15760,15760,15730,615
20230601,124800,4388687810,15770,15750,15780,15740,1045
20230601,124700,4372228270,15750,15770,15790,15750,2266
20230601,124600,4336491660,15770,15780,15790,15770,1525
20230601,124500,4312438490,15790,15830,15830,15780,1818
20230601,124400,4283715090,15830,15840,15850,15790,1271
20230601,124300,4263604870,15850,15860,15890,15850,1874
20230601,124200,4233864840,15860,15750,15860,15740,3630
20230601,124100,4176530620,15750,15780,15810,15750,1248
20230601,124000,4156840770,15780,15760,15860,15750,4095
20230601,123900,4092177270,15760,15830,15890,15760,5600
20230601,123800,4003579770,15900,15980,15980,15830,9398
20230601,123700,3853832360,15970,15990,16010,15970,4340
20230601,123600,3784447970,15990,16040,16040,15950,5814
20230601,123500,3691475990,16040,15970,16050,15960,15386
20230601,123400,3445014350,15950,15930,15990,15930,3726
20230601,123300,3385466690,15990,15830,16010,15820,15056
20230601,123200,3145290720,15830,15870,15900,15800,7260
20230601,123100,3030306400,15870,15790,16030,15790,29964
20230601,123000,2553523910,15790,15710,15790,15710,5725
20230601,122900,2463380130,15710,15770,15810,15710,4742
20230601,122800,2388611630,15810,15700,15870,15660,26405
20230601,122700,1971264240,15720,15610,15720,15590,6246
20230601,122600,1873609450,15610,15680,15680,15550,13203
20230601,122500,1667236280,15680,15550,15780,15540,18142
20230601,122400,1382739920,15540,15370,15550,15340,14943
20230601,122300,1151621960,15370,15300,15370,15230,2059
20230601,122200,1120062070,15300,15270,15320,15230,790
20230601,122100,1107983700,15260,15200,15260,15200,1059
20230601,122000,1091861870,15200,15150,15200,15150,1007
20230601,121900,1076565350,15160,15180,15180,15160,194
20230601,121800,1073620970,15160,15180,15180,15160,89
20230601,121700,1072270850,15180,15150,15180,15150,116
20230601,121600,1070512450,15160,15210,15210,15150,107
20230601,121500,1068889630,15200,15160,15200,15160,918
20230601,121400,1054936710,15150,15160,15160,15140,38
20230601,121300,1054361170,15160,15160,15160,15140,192
20230601,121200,1051452250,15160,15150,15160,15150,34
20230601,121100,1050937000,15160,15160,15160,15150,50
20230601,121000,1050179190,15150,15160,15160,15150,79
20230601,120900,1048982330,15160,15150,15160,15140,74
20230601,120800,1047861770,15150,15160,15160,15150,56
20230601,120700,1047013190,15160,15180,15180,15160,710
20230601,120600,1036241960,15180,15180,15180,15180,7
20230601,120500,1036135700,15180,15190,15200,15180,158
20230601,120400,1033735100,15200,15210,15210,15200,39
20230601,120300,1033142250,15210,15190,15210,15190,16
20230601,120200,1032898910,15190,15200,15200,15190,125
20230601,120100,1030999710,15200,15220,15240,15190,107
20230601,120000,1029373430,15220,15210,15220,15210,45
20230601,115900,1028688850,15210,15200,15220,15200,245
20230601,115800,1024962410,15200,15190,15200,15190,96
20230601,115700,1023503560,15190,15210,15210,15190,108
20230601,115600,1021862580,15220,15210,15220,15210,18
20230601,115500,1021588630,15190,15190,15190,15190,26
20230601,115400,1021193690,15200,15190,15200,15190,118
20230601,115300,1019400750,15190,15200,15200,15180,39
20230601,115200,1018808470,15210,15210,15210,15180,286
20230601,115100,1014463120,15220,15260,15260,15220,141
20230601,115000,1012314580,15260,15260,15260,15260,0
20230601,114900,1012314580,15260,15270,15270,15250,649
20230601,114800,1002410740,15260,15290,15300,15260,149
20230601,114700,1000134810,15290,15290,15290,15290,27
20230601,114600,999721980,15290,15280,15310,15280,358
20230601,114500,994251260,15290,15300,15300,15290,233
20230601,114400,990687120,15310,15320,15340,15310,260
20230601,114300,986705920,15320,15320,15320,15320,170
20230601,114200,984101520,15320,15340,15360,15320,221
20230601,114100,980710340,15360,15330,15360,15330,16
20230601,114000,980464820,15320,15330,15330,15320,120
20230601,113900,978625970,15330,15330,15330,15320,49
20230601,113800,977875100,15330,15320,15330,15320,66
20230601,113700,976863920,15330,15340,15340,15320,52
20230601,113600,976066740,15320,15360,15360,15320,86
20230601,113500,974746880,15400,15410,15410,15340,2137
20230601,113400,941936930,15410,15420,15420,15390,71
20230601,113300,940843350,15360,15390,15390,15360,81
20230601,113200,939597700,15360,15410,15410,15360,1223
20230601,113100,920755870,15420,15430,15430,15420,962
20230601,113000,905917370,15440,15440,15450,15440,376
20230601,112900,900110740,15440,15430,15440,15430,1298
20230601,112800,880070920,15450,15350,15460,15350,5017
20230601,112700,802751620,15350,15320,15350,15320,1689
20230601,112600,776848770,15320,15310,15320,15310,87
20230601,112500,775516620,15310,15360,15360,15310,111
20230601,112400,773815250,15300,15320,15360,15300,3083
20230601,112300,726499950,15320,15340,15340,15320,132
20230601,112200,724476230,15340,15330,15340,15330,1060
20230601,112100,708220480,15300,15250,15330,15250,4071
20230601,112000,645999120,15250,15210,15250,15210,4039
20230601,111900,584450140,15210,15210,15210,15200,152
20230601,111800,582138400,15190,15210,15210,15190,14
20230601,111700,581925520,15170,15170,15200,15170,212
20230601,111600,578706360,15180,15170,15180,15150,213
20230601,111500,575475890,15170,15200,15200,15170,137
20230601,111400,573397120,15180,15180,15210,15180,137
20230601,111300,571316170,15180,15220,15220,15170,402
20230601,111200,565213960,15190,15180,15190,15170,72
20230601,111100,564121250,15180,15200,15220,15180,2692
20230601,111000,523152800,15170,15240,15240,15170,86
20230601,110900,521846990,15240,15240,15240,15240,0
20230601,110800,521846990,15240,15150,15250,15150,2117
20230601,110700,489597190,15210,15160,15210,15150,1075
20230601,110600,473259540,15170,15140,15170,15140,1368
20230601,110500,452509120,15170,15110,15170,15100,2025
20230601,110400,421797530,15100,15130,15130,15100,122
20230601,110300,419953170,15130,15110,15130,15110,28
20230601,110200,419529910,15130,15140,15140,15130,193
20230601,110100,416609720,15140,15140,15140,15140,68
20230601,110000,415580200,15150,15150,15150,15130,105
20230601,105900,413990030,15160,15160,15160,15160,147
20230601,105800,411761510,15150,15160,15160,15150,98
20230601,105700,410276410,15150,15160,15160,15150,91
20230601,105600,408897450,15160,15160,15160,15150,87
20230601,105500,407578710,15150,15170,15170,15150,220
20230601,105400,404243940,15170,15180,15180,15170,47
20230601,105300,403530800,15170,15170,15170,15170,0
20230601,105200,403530800,15170,15190,15190,15170,488
20230601,105100,396127500,15170,15190,15190,15170,1040
20230601,105000,380334460,15200,15200,15200,15200,16
20230601,104900,380091260,15190,15220,15230,15190,273
20230601,104800,375937570,15220,15230,15230,15190,78
20230601,104700,374752070,15190,15190,15200,15190,431
20230601,104600,368201560,15180,15190,15190,15180,46
20230601,104500,367503000,15190,15180,15190,15170,126
20230601,104400,365590790,15170,15170,15170,15170,0
20230601,104300,365590790,15170,15180,15200,15170,133
20230601,104200,363571100,15180,15170,15180,15160,79
20230601,104100,362372560,15180,15150,15180,15150,815
20230601,104000,350025000,15150,15170,15170,15150,91
20230601,103900,348644890,15130,15170,15170,15130,103
20230601,103800,347084420,15180,15190,15200,15180,94
20230601,103700,345656260,15190,15180,15190,15170,51
20230601,103600,344882250,15180,15180,15180,15180,23
20230601,103500,344533110,15180,15190,15190,15180,99
20230601,103400,343030060,15200,15200,15200,15200,111
20230601,103300,341342860,15190,15190,15190,15190,0
20230601,103200,341342860,15190,15190,15190,15190,44
20230601,103100,340674500,15180,15180,15180,15180,230
20230601,103000,337183100,15180,15180,15180,15180,70
20230601,102900,336120500,15190,15170,15190,15170,19
20230601,102800,335831930,15170,15150,15170,15150,318
20230601,102700,331013670,15150,15130,15150,15130,366
20230601,102600,325472130,15130,15120,15130,15090,301
20230601,102500,320922270,15090,15120,15120,15090,259
20230601,102400,317010490,15130,15140,15140,15130,157
20230601,102300,314633540,15140,15130,15140,15130,125
20230601,102200,312742120,15130,15110,15130,15110,46
20230601,102100,312046840,15110,15100,15110,15100,218
20230601,102000,308754890,15000,15090,15100,15000,1088
20230601,101900,292397120,15090,15090,15090,15090,83
20230601,101800,291144650,15090,15090,15100,15090,36
20230601,101700,290601240,15050,15090,15090,15050,76
20230601,101600,289455540,15100,15090,15100,15090,108
20230601,101500,287824820,15100,15080,15100,15080,87
20230601,101400,286511920,15060,15090,15090,15060,86
20230601,101300,285215060,15090,15090,15090,15090,21
20230601,101200,284898170,15100,15120,15120,15100,113
20230601,101100,283190890,15130,15130,15130,15130,16
20230601,101000,282948810,15130,15100,15130,15090,43
20230601,100900,282298830,15130,15130,15130,15130,42
20230601,100800,281663370,15110,15090,15110,15090,70
20230601,100700,280605690,15130,15110,15130,15110,27
20230601,100600,280197500,15110,15130,15130,15110,50
20230601,100500,279441800,15130,15110,15130,15110,34
20230601,100400,278927860,15110,15110,15110,15110,57
20230601,100300,278066590,15110,15110,15110,15110,27
20230601,100200,277658620,15120,15120,15120,15120,2
20230601,100100,277628380,15130,15130,15140,15130,109
20230601,100000,275978410,15140,15100,15140,15020,330
20230601,095900,270988410,15100,15110,15110,15100,102
20230601,095800,269447850,15110,15100,15110,15100,21
20230601,095700,269130560,15010,15110,15110,15010,224
20230601,095600,265756400,15120,15120,15120,15120,15
20230601,095500,265529600,15110,15080,15110,15080,55
20230601,095400,264699750,15090,15110,15110,15090,389
20230601,095300,258827820,15110,15110,15110,15110,96
20230601,095200,257377260,15120,15120,15120,15120,53
20230601,095100,256575900,15120,15130,15130,15120,17
20230601,095000,256318710,15130,15100,15130,15100,75
20230601,094900,255185630,15060,15050,15060,15050,211
20230601,094800,252009150,15050,15030,15050,15030,37
20230601,094700,251452980,15040,15020,15050,15020,493
20230601,094600,244047380,15030,15040,15040,15030,32
20230601,094500,243566380,14980,15060,15060,14980,185
20230601,094400,240788590,15060,15050,15060,15010,121
20230601,094300,238969130,15000,14970,15000,14960,288
20230601,094200,234652870,14950,15040,15040,14950,716
20230601,094100,223921830,15040,15020,15040,15020,144
20230601,094000,221758230,15050,15070,15070,15030,390
20230601,093900,215888660,15080,15090,15100,15080,192
20230601,093800,212991190,15100,15110,15110,15100,115
20230601,093700,211254360,15090,15120,15120,15090,778
20230601,093600,199497510,15120,15120,15140,15120,100
20230601,093500,197985290,15130,15120,15130,15120,138
20230601,093400,195898280,15140,15110,15140,15100,185
20230601,093300,193102430,15120,15200,15200,15120,1653
20230601,093200,168051170,15200,15250,15250,15200,57
20230601,093100,167184430,15190,15240,15240,15190,884
20230601,093000,153746140,15250,15230,15250,15230,89
20230601,092900,152390230,15240,15260,15260,15240,198
20230601,092800,149371640,15250,15250,15250,15240,137
20230601,092700,147282840,15240,15250,15250,15240,196
20230601,092600,144294940,15250,15250,15250,15250,201
20230601,092500,141229690,15250,15260,15260,15230,461
20230601,092400,134201120,15260,15260,15260,15250,64
20230601,092300,133224530,15260,15260,15260,15260,30
20230601,092200,132766730,15260,15250,15260,15250,118
20230601,092100,130966570,15250,15220,15250,15220,186
20230601,092000,128135140,15230,15240,15240,15230,142
20230601,091900,125971980,15240,15270,15270,15240,500
20230601,091800,118348810,15270,15260,15270,15260,27
20230601,091700,117936610,15260,15230,15260,15230,889
20230601,091600,104382760,15230,15230,15230,15230,27
20230601,091500,103971550,15240,15220,15240,15220,551
20230601,091400,95580350,15230,15210,15230,15210,202
20230601,091300,92506170,15230,15180,15240,15180,170
20230601,091200,89918710,15180,15180,15180,15180,100
20230601,091100,88400710,15200,15200,15200,15200,1059
20230601,091000,72303910,15230,15240,15240,15230,626
20230601,090900,62764930,15230,15230,15230,15230,160
20230601,090800,60328130,15240,15230,15240,15200,968
20230601,090700,45585600,15230,15200,15230,15200,584
20230601,090600,36700500,15200,15200,15200,15200,33
20230601,090500,36198900,15200,15220,15230,15200,27
20230601,090400,35788430,15240,15210,15240,15210,301
20230601,090300,31204000,15200,15200,15200,15200,1000
20230601,090200,16004000,15200,15140,15200,15130,693
20230601,090100,5510850,15140,15130,15140,15130,18
20230601,090000,5238470,15140,15140,15170,15140,339