KissMeData/047770/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201300,6068432475,2310,2310,2310,2310,44472
20230601,201200,6068432475,2310,2310,2310,2310,0
20230601,201100,6068432475,2310,2310,2310,2310,0
20230601,201000,6068432475,2310,2310,2310,2310,0
20230601,200900,6068432475,2310,2310,2310,2310,0
20230601,200800,6068432475,2310,2310,2310,2310,0
20230601,200700,6068432475,2310,2310,2310,2310,0
20230601,200600,6068432475,2310,2310,2310,2310,0
20230601,200500,6068432475,2310,2310,2310,2310,0
20230601,200400,6068432475,2310,2310,2310,2310,0
20230601,200300,6068432475,2310,2310,2310,2310,0
20230601,200200,6068432475,2310,2310,2310,2310,0
20230601,200100,6068432475,2310,2310,2310,2310,0
20230601,200000,6068432475,2310,2310,2310,2310,0
20230601,195900,6068432475,2310,2310,2310,2310,0
20230601,195800,6068432475,2310,2310,2310,2310,0
20230601,195700,6068432475,2310,2310,2310,2310,0
20230601,195600,6068432475,2310,2310,2310,2310,0
20230601,195500,6068432475,2310,2310,2310,2310,0
20230601,195400,6068432475,2310,2310,2310,2310,0
20230601,195300,6068432475,2310,2310,2310,2310,0
20230601,195200,6068432475,2310,2310,2310,2310,0
20230601,195100,6068432475,2310,2310,2310,2310,0
20230601,195000,6068432475,2310,2310,2310,2310,0
20230601,194900,6068432475,2310,2310,2310,2310,0
20230601,194800,6068432475,2310,2310,2310,2310,0
20230601,194700,6068432475,2310,2310,2310,2310,0
20230601,194600,6068432475,2310,2310,2310,2310,0
20230601,194500,6068432475,2310,2310,2310,2310,0
20230601,194400,6068432475,2310,2310,2310,2310,0
20230601,194300,6068432475,2310,2310,2310,2310,44472
20230601,194200,6068432475,2310,2310,2310,2310,0
20230601,194100,6068432475,2310,2310,2310,2310,0
20230601,194000,6068432475,2310,2310,2310,2310,0
20230601,193900,6068432475,2310,2310,2310,2310,0
20230601,193800,6068432475,2310,2310,2310,2310,0
20230601,193700,6068432475,2310,2310,2310,2310,0
20230601,193600,6068432475,2310,2310,2310,2310,0
20230601,193500,6068432475,2310,2310,2310,2310,0
20230601,193400,6068432475,2310,2310,2310,2310,0
20230601,193300,6068432475,2310,2310,2310,2310,0
20230601,193200,6068432475,2310,2310,2310,2310,0
20230601,193100,6068432475,2310,2310,2310,2310,0
20230601,193000,6068432475,2310,2310,2310,2310,0
20230601,192900,6068432475,2310,2310,2310,2310,0
20230601,192800,6068432475,2310,2310,2310,2310,0
20230601,192700,6068432475,2310,2310,2310,2310,0
20230601,192600,6068432475,2310,2310,2310,2310,0
20230601,192500,6068432475,2310,2310,2310,2310,0
20230601,192400,6068432475,2310,2310,2310,2310,0
20230601,192300,6068432475,2310,2310,2310,2310,0
20230601,192200,6068432475,2310,2310,2310,2310,0
20230601,192100,6068432475,2310,2310,2310,2310,0
20230601,192000,6068432475,2310,2310,2310,2310,0
20230601,191900,6068432475,2310,2310,2310,2310,0
20230601,191800,6068432475,2310,2310,2310,2310,0
20230601,191700,6068432475,2310,2310,2310,2310,0
20230601,191600,6068432475,2310,2310,2310,2310,0
20230601,191500,6068432475,2310,2310,2310,2310,0
20230601,191400,6068432475,2310,2310,2310,2310,0
20230601,191300,6068432475,2310,2310,2310,2310,44472
20230601,191200,6068432475,2310,2310,2310,2310,0
20230601,191100,6068432475,2310,2310,2310,2310,0
20230601,191000,6068432475,2310,2310,2310,2310,0
20230601,190900,6068432475,2310,2310,2310,2310,0
20230601,190800,6068432475,2310,2310,2310,2310,0
20230601,190700,6068432475,2310,2310,2310,2310,0
20230601,190600,6068432475,2310,2310,2310,2310,0
20230601,190500,6068432475,2310,2310,2310,2310,0
20230601,190400,6068432475,2310,2310,2310,2310,0
20230601,190300,6068432475,2310,2310,2310,2310,0
20230601,190200,6068432475,2310,2310,2310,2310,0
20230601,190100,6068432475,2310,2310,2310,2310,0
20230601,190000,6068432475,2310,2310,2310,2310,0
20230601,185900,6068432475,2310,2310,2310,2310,0
20230601,185800,6068432475,2310,2310,2310,2310,0
20230601,185700,6068432475,2310,2310,2310,2310,0
20230601,185600,6068432475,2310,2310,2310,2310,0
20230601,185500,6068432475,2310,2310,2310,2310,0
20230601,185400,6068432475,2310,2310,2310,2310,0
20230601,185300,6068432475,2310,2310,2310,2310,0
20230601,185200,6068432475,2310,2310,2310,2310,0
20230601,185100,6068432475,2310,2310,2310,2310,0
20230601,185000,6068432475,2310,2310,2310,2310,0
20230601,184900,6068432475,2310,2310,2310,2310,0
20230601,184800,6068432475,2310,2310,2310,2310,0
20230601,184700,6068432475,2310,2310,2310,2310,0
20230601,184600,6068432475,2310,2310,2310,2310,0
20230601,184500,6068432475,2310,2310,2310,2310,0
20230601,184400,6068432475,2310,2310,2310,2310,0
20230601,184300,6068432475,2310,2310,2310,2310,44472
20230601,184200,6068432475,2310,2310,2310,2310,0
20230601,184100,6068432475,2310,2310,2310,2310,0
20230601,184000,6068432475,2310,2310,2310,2310,0
20230601,183900,6068432475,2310,2310,2310,2310,0
20230601,183800,6068432475,2310,2310,2310,2310,0
20230601,183700,6068432475,2310,2310,2310,2310,0
20230601,183600,6068432475,2310,2310,2310,2310,0
20230601,183500,6068432475,2310,2310,2310,2310,0
20230601,183400,6068432475,2310,2310,2310,2310,0
20230601,183300,6068432475,2310,2310,2310,2310,0
20230601,183200,6068432475,2310,2310,2310,2310,0
20230601,183100,6068432475,2310,2310,2310,2310,0
20230601,183000,6068432475,2310,2310,2310,2310,0
20230601,182900,6068432475,2310,2310,2310,2310,0
20230601,182800,6068432475,2310,2310,2310,2310,0
20230601,182700,6068432475,2310,2310,2310,2310,0
20230601,182600,6068432475,2310,2310,2310,2310,0
20230601,182500,6068432475,2310,2310,2310,2310,0
20230601,182400,6068432475,2310,2310,2310,2310,0
20230601,182300,6068432475,2310,2310,2310,2310,0
20230601,182200,6068432475,2310,2310,2310,2310,0
20230601,182100,6068432475,2310,2310,2310,2310,0
20230601,182000,6068432475,2310,2310,2310,2310,0
20230601,181900,6068432475,2310,2310,2310,2310,0
20230601,181800,6068432475,2310,2310,2310,2310,0
20230601,181700,6068432475,2310,2310,2310,2310,0
20230601,181600,6068432475,2310,2310,2310,2310,0
20230601,181500,6068432475,2310,2310,2310,2310,0
20230601,181400,6068432475,2310,2310,2310,2310,0
20230601,181300,6068432475,2310,2310,2310,2310,44472
20230601,181200,6068432475,2310,2310,2310,2310,0
20230601,181100,6068432475,2310,2310,2310,2310,0
20230601,181000,6068432475,2310,2310,2310,2310,0
20230601,180900,6068432475,2310,2310,2310,2310,0
20230601,180800,6068432475,2310,2310,2310,2310,0
20230601,180700,6068432475,2310,2310,2310,2310,0
20230601,180600,6068432475,2310,2310,2310,2310,0
20230601,180500,6068432475,2310,2310,2310,2310,0
20230601,180400,6068432475,2310,2310,2310,2310,0
20230601,180300,6068432475,2310,2310,2310,2310,0
20230601,180200,6068432475,2310,2310,2310,2310,0
20230601,180100,6068432475,2310,2310,2310,2310,0
20230601,180000,6068432475,2310,2310,2310,2310,0
20230601,175900,6068432475,2310,2310,2310,2310,0
20230601,175800,6068432475,2310,2310,2310,2310,0
20230601,175700,6068432475,2310,2310,2310,2310,0
20230601,175600,6068432475,2310,2310,2310,2310,0
20230601,175500,6068432475,2310,2310,2310,2310,0
20230601,175400,6068432475,2310,2310,2310,2310,0
20230601,175300,6068432475,2310,2310,2310,2310,0
20230601,175200,6068432475,2310,2310,2310,2310,0
20230601,175100,6068432475,2310,2310,2310,2310,0
20230601,175000,6068432475,2310,2310,2310,2310,0
20230601,174900,6068432475,2310,2310,2310,2310,0
20230601,174800,6068432475,2310,2310,2310,2310,0
20230601,174700,6068432475,2310,2310,2310,2310,0
20230601,174600,6068432475,2310,2310,2310,2310,0
20230601,174500,6068432475,2310,2310,2310,2310,0
20230601,174400,6068432475,2310,2310,2310,2310,0
20230601,174300,6068432475,2310,2310,2310,2310,44472
20230601,174200,6068432475,2310,2310,2310,2310,0
20230601,174100,6068432475,2310,2310,2310,2310,0
20230601,174000,6068432475,2310,2310,2310,2310,0
20230601,173900,6068432475,2310,2310,2310,2310,0
20230601,173800,6068432475,2310,2310,2310,2310,0
20230601,173700,6068432475,2310,2310,2310,2310,0
20230601,173600,6068432475,2310,2310,2310,2310,0
20230601,173500,6068432475,2310,2310,2310,2310,0
20230601,173400,6068432475,2310,2310,2310,2310,0
20230601,173300,6068432475,2310,2310,2310,2310,0
20230601,173200,6068432475,2310,2310,2310,2310,0
20230601,173100,6068432475,2310,2310,2310,2310,0
20230601,173000,6068432475,2310,2310,2310,2310,0
20230601,172900,6068432475,2310,2310,2310,2310,0
20230601,172800,6068432475,2310,2310,2310,2310,0
20230601,172700,6068432475,2310,2310,2310,2310,0
20230601,172600,6068432475,2310,2310,2310,2310,0
20230601,172500,6068432475,2310,2310,2310,2310,0
20230601,172400,6068432475,2310,2310,2310,2310,0
20230601,172300,6068432475,2310,2310,2310,2310,0
20230601,172200,6068432475,2310,2310,2310,2310,0
20230601,172100,6068432475,2310,2310,2310,2310,0
20230601,172000,6068432475,2310,2310,2310,2310,0
20230601,171900,6068432475,2310,2310,2310,2310,0
20230601,171800,6068432475,2310,2310,2310,2310,0
20230601,171700,6068432475,2310,2310,2310,2310,0
20230601,171600,6068432475,2310,2310,2310,2310,0
20230601,171500,6068432475,2310,2310,2310,2310,0
20230601,171400,6068432475,2310,2310,2310,2310,0
20230601,171300,6068432475,2310,2310,2310,2310,44472
20230601,171200,6068432475,2310,2310,2310,2310,0
20230601,171100,6068432475,2310,2310,2310,2310,0
20230601,171000,6068432475,2310,2310,2310,2310,0
20230601,170900,6068432475,2310,2310,2310,2310,0
20230601,170800,6068432475,2310,2310,2310,2310,0
20230601,170700,6068432475,2310,2310,2310,2310,0
20230601,170600,6068432475,2310,2310,2310,2310,0
20230601,170500,6068432475,2310,2310,2310,2310,0
20230601,170400,6068432475,2310,2310,2310,2310,0
20230601,170300,6068432475,2310,2310,2310,2310,0
20230601,170200,6068432475,2310,2310,2310,2310,0
20230601,170100,6068432475,2310,2310,2310,2310,0
20230601,170000,6068432475,2310,2310,2310,2310,0
20230601,165900,6068432475,2310,2310,2310,2310,0
20230601,165800,6068432475,2310,2310,2310,2310,0
20230601,165700,6068432475,2310,2310,2310,2310,0
20230601,165600,6068432475,2310,2310,2310,2310,0
20230601,165500,6068432475,2310,2310,2310,2310,0
20230601,165400,6068432475,2310,2310,2310,2310,0
20230601,165300,6068432475,2310,2310,2310,2310,0
20230601,165200,6068432475,2310,2310,2310,2310,0
20230601,165100,6068432475,2310,2310,2310,2310,0
20230601,165000,6068432475,2310,2310,2310,2310,0
20230601,164900,6068432475,2310,2310,2310,2310,0
20230601,164800,6068432475,2310,2310,2310,2310,0
20230601,164700,6068432475,2310,2310,2310,2310,0
20230601,164600,6068432475,2310,2310,2310,2310,0
20230601,164500,6068432475,2310,2310,2310,2310,0
20230601,164400,6068432475,2310,2310,2310,2310,0
20230601,164300,6068432475,2310,2310,2310,2310,44472
20230601,164200,6068432475,2310,2310,2310,2310,0
20230601,164100,6068432475,2310,2310,2310,2310,0
20230601,164000,6068432475,2310,2310,2310,2310,0
20230601,163900,6068432475,2310,2310,2310,2310,0
20230601,163800,6068432475,2310,2310,2310,2310,0
20230601,163700,6068432475,2310,2310,2310,2310,0
20230601,163600,6068432475,2310,2310,2310,2310,0
20230601,163500,6068432475,2310,2310,2310,2310,0
20230601,163400,6068432475,2310,2310,2310,2310,0
20230601,163300,6068432475,2310,2310,2310,2310,0
20230601,163200,6068432475,2310,2310,2310,2310,0
20230601,163100,6068432475,2310,2310,2310,2310,0
20230601,163000,6068432475,2310,2310,2310,2310,0
20230601,162900,6068432475,2310,2310,2310,2310,0
20230601,162800,6068432475,2310,2310,2310,2310,0
20230601,162700,6068432475,2310,2310,2310,2310,0
20230601,162600,6068432475,2310,2310,2310,2310,0
20230601,162500,6068432475,2310,2310,2310,2310,0
20230601,162400,6068432475,2310,2310,2310,2310,0
20230601,162300,6068432475,2310,2310,2310,2310,0
20230601,162200,6068432475,2310,2310,2310,2310,0
20230601,162100,6068432475,2310,2310,2310,2310,0
20230601,162000,6068432475,2310,2310,2310,2310,0
20230601,161900,6068432475,2310,2310,2310,2310,0
20230601,161800,6068432475,2310,2310,2310,2310,0
20230601,161700,6068432475,2310,2310,2310,2310,0
20230601,161600,6068432475,2310,2310,2310,2310,0
20230601,161500,6068432475,2310,2310,2310,2310,0
20230601,161400,6068432475,2310,2310,2310,2310,0
20230601,161300,6068432475,2310,2310,2310,2310,44472
20230601,161200,6068432475,2310,2310,2310,2310,0
20230601,161100,6068432475,2310,2310,2310,2310,0
20230601,161000,6068432475,2310,2310,2310,2310,0
20230601,160900,6068432475,2310,2310,2310,2310,0
20230601,160800,6068432475,2310,2310,2310,2310,0
20230601,160700,6068432475,2310,2310,2310,2310,0
20230601,160600,6068432475,2310,2310,2310,2310,0
20230601,160500,6068432475,2310,2310,2310,2310,0
20230601,160400,6068432475,2310,2310,2310,2310,0
20230601,160300,6068432475,2310,2310,2310,2310,0
20230601,160200,6068432475,2310,2310,2310,2310,0
20230601,160100,6068432475,2310,2310,2310,2310,0
20230601,160000,6068432475,2310,2310,2310,2310,0
20230601,155900,6068432475,2310,2310,2310,2310,0
20230601,155800,6068432475,2310,2310,2310,2310,0
20230601,155700,6068432475,2310,2310,2310,2310,0
20230601,155600,6068432475,2310,2310,2310,2310,0
20230601,155500,6068432475,2310,2310,2310,2310,0
20230601,155400,6068432475,2310,2310,2310,2310,0
20230601,155300,6068432475,2310,2310,2310,2310,0
20230601,155200,6068432475,2310,2310,2310,2310,0
20230601,155100,6068432475,2310,2310,2310,2310,0
20230601,155000,6068432475,2310,2310,2310,2310,0
20230601,154900,6068432475,2310,2310,2310,2310,0
20230601,154800,6068432475,2310,2310,2310,2310,0
20230601,154700,6068432475,2310,2310,2310,2310,0
20230601,154600,6068432475,2310,2310,2310,2310,0
20230601,154500,6068432475,2310,2310,2310,2310,0
20230601,154400,6068432475,2310,2310,2310,2310,0
20230601,154300,6068432475,2310,2310,2310,2310,44472
20230601,154200,6068432475,2310,2310,2310,2310,0
20230601,154100,6068432475,2310,2310,2310,2310,0
20230601,154000,6068432475,2310,2310,2310,2310,0
20230601,153900,6068432475,2310,2310,2310,2310,0
20230601,153800,6068432475,2310,2310,2310,2310,0
20230601,153700,6068432475,2310,2310,2310,2310,0
20230601,153600,6068432475,2310,2310,2310,2310,0
20230601,153500,6068432475,2310,2310,2310,2310,0
20230601,153400,6068432475,2310,2310,2310,2310,0
20230601,153300,6068432475,2310,2310,2310,2310,0
20230601,153200,6068432475,2310,2310,2310,2310,0
20230601,153100,6068432475,2310,2310,2310,2310,0
20230601,153000,6068432475,2310,2310,2310,2310,44472
20230601,152900,5965702155,2290,2290,2290,2290,0
20230601,152800,5965702155,2290,2290,2290,2290,0
20230601,152700,5965702155,2290,2290,2290,2290,0
20230601,152600,5965702155,2290,2290,2290,2290,0
20230601,152500,5965702155,2290,2290,2290,2290,0
20230601,152400,5965702155,2290,2290,2290,2290,0
20230601,152300,5965702155,2290,2290,2290,2290,0
20230601,152200,5965702155,2290,2290,2290,2290,0
20230601,152100,5965702155,2290,2290,2290,2290,0
20230601,152000,5965702155,2290,2290,2290,2290,0
20230601,151900,5965702155,2290,2285,2290,2280,5391
20230601,151800,5953379095,2285,2285,2285,2280,2245
20230601,151700,5948258175,2290,2290,2290,2280,1930
20230601,151600,5943849325,2290,2285,2290,2280,2669
20230601,151500,5937754610,2285,2285,2285,2280,2063
20230601,151400,5933045750,2280,2285,2290,2280,6162
20230601,151300,5918965405,2285,2285,2285,2280,1173
20230601,151200,5916285115,2280,2285,2285,2280,40
20230601,151100,5916193730,2285,2280,2285,2280,231
20230601,151000,5915666575,2285,2290,2290,2285,2285
20230601,150900,5910443695,2290,2285,2290,2285,102
20230601,150800,5910210615,2285,2290,2290,2285,266
20230601,150700,5909601980,2285,2280,2290,2280,1323
20230601,150600,5906578920,2280,2280,2285,2280,1005
20230601,150500,5904287510,2285,2280,2285,2280,89
20230601,150400,5904084290,2280,2280,2285,2275,2189
20230601,150300,5899093780,2275,2285,2285,2275,12974
20230601,150200,5869512075,2285,2280,2290,2280,6869
20230601,150100,5853816375,2285,2290,2290,2280,2448
20230601,150000,5848222690,2285,2295,2295,2285,5308
20230601,145900,5836091600,2290,2290,2290,2285,565
20230601,145800,5834797755,2295,2290,2295,2290,671
20230601,145700,5833261125,2290,2290,2295,2285,925
20230601,145600,5831146680,2285,2290,2290,2285,2350
20230601,145500,5825765190,2285,2295,2295,2285,4083
20230601,145400,5816412935,2295,2295,2295,2290,27
20230601,145300,5816350975,2290,2295,2295,2290,1298
20230601,145200,5813378335,2295,2295,2295,2290,547
20230601,145100,5812122975,2290,2295,2295,2290,2910
20230601,145000,5805444535,2300,2300,2300,2300,500
20230601,144900,5804294535,2305,2300,2305,2295,2022
20230601,144800,5799641705,2305,2305,2305,2300,303
20230601,144700,5798943295,2300,2300,2300,2300,2755
20230601,144600,5792606795,2305,2305,2305,2305,0
20230601,144500,5792606795,2305,2305,2305,2300,1098
20230601,144400,5790076935,2305,2305,2305,2305,712
20230601,144300,5788435775,2305,2300,2305,2300,85
20230601,144200,5788240255,2300,2300,2305,2300,4792
20230601,144100,5777217955,2300,2295,2300,2295,1570
20230601,144000,5773610455,2300,2300,2300,2300,1084
20230601,143900,5771117255,2300,2300,2300,2300,1177
20230601,143800,5768410155,2300,2300,2300,2300,53
20230601,143700,5768288255,2300,2300,2300,2295,694
20230601,143600,5766694045,2305,2300,2305,2300,1589
20230601,143500,5763038960,2295,2295,2295,2290,202
20230601,143400,5762575375,2295,2300,2300,2295,1645
20230601,143300,5758792100,2300,2300,2305,2300,1531
20230601,143200,5755270795,2305,2305,2305,2305,31
20230601,143100,5755199340,2295,2305,2305,2295,65
20230601,143000,5755050145,2300,2300,2300,2300,844
20230601,142900,5753108945,2300,2300,2300,2300,508
20230601,142800,5751940545,2300,2300,2300,2300,100
20230601,142700,5751710545,2300,2290,2305,2290,1456
20230601,142600,5748373940,2290,2300,2300,2285,6886
20230601,142500,5732615370,2305,2295,2305,2290,1040
20230601,142400,5730233345,2295,2310,2310,2295,3338
20230601,142300,5722562350,2310,2305,2310,2305,1935
20230601,142200,5718101935,2305,2295,2305,2290,15182
20230601,142100,5683194270,2295,2290,2295,2280,6335
20230601,142000,5668696100,2290,2285,2290,2285,1226
20230601,141900,5665894435,2290,2290,2290,2290,36
20230601,141800,5665811995,2290,2285,2290,2285,1584
20230601,141700,5662192535,2290,2290,2290,2285,117
20230601,141600,5661924610,2285,2285,2290,2280,675
20230601,141500,5660382020,2280,2285,2285,2280,483
20230601,141400,5659280140,2285,2285,2285,2280,871
20230601,141300,5657292860,2285,2285,2285,2280,5375
20230601,141200,5645031000,2285,2285,2285,2285,13
20230601,141100,5645001295,2285,2280,2285,2280,1001
20230601,141000,5642719010,2285,2275,2285,2275,2005
20230601,140900,5638144140,2275,2280,2280,2275,2505
20230601,140800,5632445260,2280,2280,2280,2280,2757
20230601,140700,5626159300,2275,2280,2280,2275,204
20230601,140600,5625694195,2270,2285,2285,2270,8228
20230601,140500,5606975455,2280,2285,2285,2275,2339
20230601,140400,5601653745,2275,2285,2290,2275,3639
20230601,140300,5593368770,2290,2280,2290,2280,125
20230601,140200,5593083730,2290,2290,2290,2280,2015
20230601,140100,5588479455,2290,2290,2290,2290,0
20230601,140000,5588479455,2290,2280,2290,2280,62
20230601,135900,5588337495,2275,2275,2275,2275,1608
20230601,135800,5584679295,2290,2290,2290,2275,3603
20230601,135700,5576470805,2295,2295,2295,2295,0
20230601,135600,5576470805,2295,2295,2295,2280,1051
20230601,135500,5574073030,2295,2280,2295,2280,2070
20230601,135400,5569352860,2285,2295,2295,2285,338
20230601,135300,5568580490,2295,2290,2295,2290,1443
20230601,135200,5565269410,2290,2290,2290,2290,1070
20230601,135100,5562819110,2290,2285,2290,2285,209
20230601,135000,5562340545,2290,2285,2295,2280,4925
20230601,134900,5551110545,2295,2290,2295,2290,1701
20230601,134800,5547215250,2290,2280,2290,2280,754
20230601,134700,5545493590,2290,2285,2290,2280,756
20230601,134600,5543767520,2285,2285,2290,2285,1872
20230601,134500,5539489990,2285,2285,2285,2285,20
20230601,134400,5539444290,2290,2290,2290,2290,35
20230601,134300,5539364140,2290,2285,2290,2285,687
20230601,134200,5537794325,2285,2290,2290,2285,1572
20230601,134100,5534202295,2290,2285,2290,2285,1051
20230601,134000,5531795760,2290,2290,2290,2290,501
20230601,133900,5530648470,2290,2290,2290,2285,1002
20230601,133800,5528358890,2280,2285,2285,2275,11001
20230601,133700,5503273535,2295,2285,2295,2280,2413
20230601,133600,5497751860,2290,2295,2295,2285,1285
20230601,133500,5494815575,2295,2290,2295,2285,3447
20230601,133400,5486922135,2285,2285,2285,2285,1001
20230601,133300,5484634850,2290,2285,2290,2285,800
20230601,133200,5482805350,2285,2285,2285,2285,3621
20230601,133100,5474531365,2280,2280,2285,2275,5714
20230601,133000,5461504155,2285,2290,2290,2280,1122
20230601,132900,5458935390,2290,2280,2290,2280,142
20230601,132800,5458611610,2290,2280,2295,2275,11056
20230601,132700,5433408670,2280,2290,2295,2280,5206
20230601,132600,5421491830,2290,2295,2295,2290,1335
20230601,132500,5418432175,2290,2290,2290,2285,105
20230601,132400,5418191730,2290,2285,2295,2280,1992
20230601,132300,5413639600,2285,2290,2295,2285,3332
20230601,132200,5406014155,2295,2290,2300,2285,4051
20230601,132100,5396719285,2290,2285,2290,2285,49
20230601,132000,5396607110,2285,2280,2285,2275,2192
20230601,131900,5391603650,2280,2280,2285,2275,4419
20230601,131800,5381530630,2285,2285,2285,2280,1814
20230601,131700,5377394110,2290,2285,2295,2280,8164
20230601,131600,5358766835,2295,2300,2300,2290,2125
20230601,131500,5353899915,2300,2300,2300,2295,1397
20230601,131400,5350686820,2300,2295,2300,2290,203
20230601,131300,5350220100,2300,2295,2300,2290,2000
20230601,131200,5345630460,2290,2290,2295,2290,15
20230601,131100,5345596045,2290,2285,2295,2280,2683
20230601,131000,5339474335,2280,2290,2300,2280,9526
20230601,130900,5317688180,2295,2300,2300,2295,651
20230601,130800,5316194085,2300,2300,2300,2295,39
20230601,130700,5316104390,2300,2285,2300,2285,1754
20230601,130600,5312087185,2295,2300,2300,2285,6919
20230601,130500,5296269625,2290,2295,2300,2290,9454
20230601,130400,5274596495,2300,2300,2300,2295,1574
20230601,130300,5270983310,2300,2300,2300,2290,12522
20230601,130200,5242268500,2300,2305,2305,2295,29212
20230601,130100,5175147900,2305,2305,2310,2305,6639
20230601,130000,5159844975,2305,2310,2310,2305,1002
20230601,125900,5157530360,2310,2310,2310,2310,2068
20230601,125800,5152753280,2310,2310,2315,2310,3149
20230601,125700,5145476570,2315,2310,2315,2310,3973
20230601,125600,5136298885,2310,2310,2310,2310,7
20230601,125500,5136282715,2310,2310,2315,2310,60
20230601,125400,5136144105,2310,2315,2315,2310,230
20230601,125300,5135611705,2315,2310,2315,2310,903
20230601,125200,5133521425,2315,2315,2315,2310,4745
20230601,125100,5122553665,2315,2315,2315,2315,5
20230601,125000,5122542090,2315,2320,2320,2315,96
20230601,124900,5122319845,2310,2315,2315,2310,1383
20230601,124800,5119118210,2315,2310,2315,2310,1601
20230601,124700,5115416895,2310,2305,2310,2305,181
20230601,124600,5114999535,2310,2310,2315,2305,504
20230601,124500,5113836040,2310,2305,2310,2305,3766
20230601,124400,5105155320,2305,2305,2305,2305,1053
20230601,124300,5102728155,2305,2305,2310,2300,2463
20230601,124200,5097051685,2305,2305,2310,2305,1213
20230601,124100,5094255695,2305,2305,2310,2305,2931
20230601,124000,5087499730,2305,2305,2305,2300,6922
20230601,123900,5071564750,2305,2310,2310,2300,858
20230601,123800,5069586990,2305,2305,2310,2305,1668
20230601,123700,5065738115,2305,2305,2310,2300,3225
20230601,123600,5058307390,2305,2310,2315,2300,6541
20230601,123500,5043230585,2320,2310,2320,2305,250
20230601,123400,5042652990,2315,2315,2320,2310,319
20230601,123300,5041914490,2315,2315,2315,2305,4765
20230601,123200,5030921740,2315,2310,2315,2310,29
20230601,123100,5030854695,2310,2310,2310,2310,40
20230601,123000,5030762295,2320,2315,2320,2310,574
20230601,122900,5029436330,2310,2325,2325,2310,2
20230601,122800,5029431695,2325,2305,2325,2305,125
20230601,122700,5029143495,2315,2315,2315,2305,14
20230601,122600,5029111120,2305,2310,2320,2305,7660
20230601,122500,5011448955,2310,2315,2325,2310,5824
20230601,122400,4997988695,2325,2325,2330,2315,359
20230601,122300,4997157005,2330,2320,2330,2320,431
20230601,122200,4996157075,2325,2325,2325,2325,355
20230601,122100,4995331700,2325,2325,2325,2325,1293
20230601,122000,4992325475,2325,2320,2325,2315,112
20230601,121900,4992065680,2320,2315,2320,2315,4
20230601,121800,4992056410,2325,2325,2325,2315,289
20230601,121700,4991387010,2315,2325,2325,2315,594
20230601,121600,4990008830,2310,2320,2320,2310,7283
20230601,121500,4973149435,2325,2320,2330,2315,10
20230601,121400,4973126215,2330,2325,2330,2315,2807
20230601,121300,4966613740,2325,2330,2330,2320,32951
20230601,121200,4890037525,2330,2325,2330,2325,4
20230601,121100,4890028215,2330,2330,2330,2325,256
20230601,121000,4889431740,2335,2335,2335,2335,10
20230601,120900,4889408390,2335,2330,2335,2325,1006
20230601,120800,4887064420,2330,2325,2330,2325,230
20230601,120700,4886529610,2325,2335,2335,2325,3
20230601,120600,4886522625,2325,2325,2335,2325,979
20230601,120500,4884242190,2330,2325,2330,2325,104
20230601,120400,4884000380,2325,2325,2325,2325,1
20230601,120300,4883998055,2330,2330,2330,2330,131
20230601,120200,4883692825,2330,2335,2335,2330,415
20230601,120100,4882724225,2330,2330,2330,2330,0
20230601,120000,4882724225,2330,2330,2330,2330,1
20230601,115900,4882721895,2325,2325,2325,2325,781
20230601,115800,4880906070,2325,2325,2325,2325,11
20230601,115700,4880880495,2330,2335,2335,2330,10
20230601,115600,4880857190,2330,2330,2330,2330,50
20230601,115500,4880740690,2330,2325,2335,2325,208
20230601,115400,4880256050,2330,2335,2335,2325,2002
20230601,115300,4875597750,2335,2335,2335,2335,0
20230601,115200,4875597750,2335,2335,2335,2330,55
20230601,115100,4875469330,2325,2330,2330,2325,1523
20230601,115000,4871920745,2330,2325,2330,2325,52
20230601,114900,4871799595,2335,2335,2335,2325,248
20230601,114800,4871220600,2335,2330,2335,2325,4011
20230601,114700,4861874965,2330,2330,2335,2330,4041
20230601,114600,4852459425,2330,2330,2330,2330,2480
20230601,114500,4846681025,2335,2330,2335,2330,405
20230601,114400,4845737350,2330,2330,2330,2330,1
20230601,114300,4845735020,2335,2335,2335,2330,316
20230601,114200,4844998285,2335,2335,2335,2335,51
20230601,114100,4844879200,2335,2330,2335,2330,1811
20230601,114000,4840659565,2330,2330,2330,2330,11
20230601,113900,4840633935,2335,2330,2335,2330,738
20230601,113800,4838914390,2325,2325,2330,2325,46
20230601,113700,4838807220,2330,2335,2335,2330,806
20230601,113600,4836927590,2335,2330,2335,2325,264
20230601,113500,4836312480,2330,2330,2330,2325,377
20230601,113400,4835434075,2330,2330,2330,2330,285
20230601,113300,4834770025,2325,2330,2330,2325,5
20230601,113200,4834758385,2325,2330,2330,2325,1126
20230601,113100,4832139030,2330,2330,2330,2325,4578
20230601,113000,4821472305,2340,2340,2340,2335,4143
20230601,112900,4811798385,2340,2340,2340,2335,557
20230601,112800,4810495030,2340,2340,2340,2330,1537
20230601,112700,4806908615,2335,2340,2340,2335,94
20230601,112600,4806688715,2335,2335,2335,2335,5
20230601,112500,4806677040,2335,2340,2340,2335,1150
20230601,112400,4803991295,2340,2340,2340,2340,170
20230601,112300,4803593495,2335,2345,2345,2335,349
20230601,112200,4802776830,2330,2345,2345,2330,5
20230601,112100,4802765120,2345,2350,2350,2340,2239
20230601,112000,4797519735,2350,2345,2350,2345,2976
20230601,111900,4790531270,2345,2340,2345,2340,19357
20230601,111800,4745191935,2335,2340,2340,2335,1787
20230601,111700,4741011210,2340,2340,2340,2325,3531
20230601,111600,4732771915,2340,2330,2340,2330,5802
20230601,111500,4719210235,2330,2325,2330,2320,6281
20230601,111400,4704603195,2325,2325,2325,2325,6
20230601,111300,4704589245,2320,2320,2325,2320,696
20230601,111200,4702974500,2320,2325,2325,2315,11017
20230601,111100,4677410475,2320,2330,2330,2320,28000
20230601,111000,4612393140,2335,2335,2340,2330,6359
20230601,110900,4597550195,2340,2340,2340,2340,10
20230601,110800,4597526795,2340,2335,2340,2335,510
20230601,110700,4596334545,2340,2340,2340,2340,20
20230601,110600,4596287745,2340,2345,2345,2335,879
20230601,110500,4594234375,2345,2345,2350,2345,271
20230601,110400,4593598875,2345,2345,2345,2335,210
20230601,110300,4593107905,2345,2345,2345,2345,1
20230601,110200,4593105560,2345,2345,2345,2335,441
20230601,110100,4592073610,2350,2345,2350,2330,4269
20230601,110000,4582093375,2345,2335,2345,2330,89
20230601,105900,4581885565,2345,2335,2345,2330,3015
20230601,105800,4574858500,2345,2345,2345,2335,239
20230601,105700,4574300395,2345,2345,2345,2345,0
20230601,105600,4574300395,2345,2335,2345,2335,215
20230601,105500,4573798350,2345,2345,2345,2340,18
20230601,105400,4573756195,2350,2350,2350,2345,52
20230601,105300,4573634245,2345,2340,2345,2340,1482
20230601,105200,4570159460,2345,2340,2345,2340,1252
20230601,105100,4567229770,2340,2330,2340,2330,18
20230601,105000,4567187810,2330,2335,2335,2330,202
20230601,104900,4566717120,2340,2340,2340,2335,227
20230601,104800,4566186785,2340,2335,2340,2335,380
20230601,104700,4565297975,2325,2335,2335,2325,1909
20230601,104600,4560851185,2330,2320,2330,2315,4047
20230601,104500,4551461935,2320,2335,2335,2315,15039
20230601,104400,4516575285,2335,2325,2335,2320,8533
20230601,104300,4496745410,2330,2335,2335,2330,84
20230601,104200,4496549685,2335,2330,2335,2330,186
20230601,104100,4496116225,2335,2335,2335,2325,870
20230601,104000,4494089720,2335,2330,2335,2330,4032
20230601,103900,4484695150,2325,2325,2330,2320,3107
20230601,103800,4477471590,2325,2330,2330,2325,4138
20230601,103700,4467849740,2330,2330,2330,2325,7647
20230601,103600,4450034730,2335,2335,2340,2335,508
20230601,103500,4448848540,2345,2345,2345,2340,104
20230601,103400,4448605170,2340,2335,2340,2330,668
20230601,103300,4447044425,2340,2345,2345,2335,1738
20230601,103200,4442982170,2340,2345,2345,2340,1844
20230601,103100,4438666880,2350,2350,2350,2350,1
20230601,103000,4438664530,2345,2340,2345,2340,4130
20230601,102900,4428987720,2345,2345,2345,2340,607
20230601,102800,4427567130,2345,2335,2345,2335,402
20230601,102700,4426627460,2335,2345,2345,2335,118
20230601,102600,4426351860,2345,2340,2345,2340,521
20230601,102500,4425132710,2340,2345,2345,2340,19
20230601,102400,4425088160,2345,2340,2350,2330,6972
20230601,102300,4408754490,2340,2345,2345,2335,513
20230601,102200,4407554845,2345,2345,2350,2335,2327
20230601,102100,4402107960,2345,2340,2350,2330,5472
20230601,102000,4389323030,2345,2345,2345,2330,4647
20230601,101900,4378468895,2345,2335,2345,2330,6671
20230601,101800,4362880560,2340,2340,2340,2330,3125
20230601,101700,4355595770,2330,2340,2340,2330,1989
20230601,101600,4350960785,2340,2340,2340,2330,5166
20230601,101500,4338902795,2335,2335,2340,2335,4594
20230601,101400,4328172015,2335,2340,2340,2330,6942
20230601,101300,4311974810,2340,2340,2345,2335,1945
20230601,101200,4307421730,2340,2335,2345,2330,6245
20230601,101100,4292831770,2340,2335,2345,2325,6436
20230601,101000,4277810855,2330,2330,2335,2320,11332
20230601,100900,4251480360,2320,2365,2365,2315,52825
20230601,100800,4128120085,2365,2385,2385,2355,12849
20230601,100700,4097747440,2385,2380,2385,2370,5071
20230601,100600,4085698260,2380,2365,2385,2365,15850
20230601,100500,4048152635,2385,2400,2400,2365,22274
20230601,100400,3995179250,2400,2395,2400,2390,3582
20230601,100300,3986611535,2395,2385,2395,2385,4119
20230601,100200,3976767640,2385,2385,2395,2375,6851
20230601,100100,3960458335,2380,2385,2395,2380,1147
20230601,100000,3957725195,2395,2385,2395,2385,4427
20230601,095900,3947137110,2385,2390,2390,2385,515
20230601,095800,3945906265,2390,2380,2390,2380,16
20230601,095700,3945868035,2380,2385,2395,2380,3831
20230601,095600,3936747885,2395,2395,2395,2380,4041
20230601,095500,3927129405,2380,2400,2400,2380,803
20230601,095400,3925214960,2400,2385,2400,2375,1588
20230601,095300,3921420080,2370,2380,2380,2370,12210
20230601,095200,3892438130,2380,2390,2390,2380,6194
20230601,095100,3877670860,2405,2410,2410,2390,15810
20230601,095000,3839801920,2400,2405,2415,2400,1200
20230601,094900,3836913245,2400,2405,2405,2400,730
20230601,094800,3835159100,2405,2415,2415,2400,5478
20230601,094700,3821975470,2410,2415,2420,2410,2315
20230601,094600,3816394215,2415,2410,2415,2405,1588
20230601,094500,3812566035,2410,2410,2415,2410,3192
20230601,094400,3804864075,2405,2390,2405,2385,4063
20230601,094300,3795134955,2385,2385,2390,2380,5749
20230601,094200,3781426250,2385,2380,2390,2380,11616
20230601,094100,3753772560,2385,2395,2395,2385,8421
20230601,094000,3733683750,2385,2420,2420,2380,39921
20230601,093900,3637985115,2410,2420,2420,2410,7198
20230601,093800,3620617245,2420,2415,2425,2410,4696
20230601,093700,3609274145,2415,2415,2415,2415,1480
20230601,093600,3605699945,2415,2415,2420,2410,5106
20230601,093500,3593369385,2410,2425,2430,2410,19101
20230601,093400,3547168285,2425,2435,2440,2425,11924
20230601,093300,3518174815,2435,2425,2440,2425,5739
20230601,093200,3504225900,2425,2420,2430,2420,2031
20230601,093100,3499304965,2420,2415,2420,2415,3228
20230601,093000,3491508575,2415,2420,2425,2415,7799
20230601,092900,3472624680,2420,2410,2420,2405,6371
20230601,092800,3457259245,2415,2420,2420,2405,19404
20230601,092700,3410527270,2415,2430,2430,2410,58707
20230601,092600,3268205270,2435,2440,2445,2430,10193
20230601,092500,3243373890,2445,2445,2445,2440,1507
20230601,092400,3239689320,2445,2435,2445,2435,7719
20230601,092300,3220866260,2435,2440,2440,2435,5489
20230601,092200,3207496965,2435,2440,2445,2435,3029
20230601,092100,3200119215,2440,2435,2450,2435,12059
20230601,092000,3170694145,2435,2455,2455,2435,40177
20230601,091900,3072631515,2455,2460,2460,2450,8432
20230601,091800,3051938275,2460,2465,2465,2455,9506
20230601,091700,3028537460,2470,2455,2470,2450,10325
20230601,091600,3003148575,2450,2490,2490,2450,30665
20230601,091500,2927508360,2490,2490,2495,2475,14308
20230601,091400,2892008240,2490,2495,2505,2480,34558
20230601,091300,2805947995,2500,2470,2500,2465,17332
20230601,091200,2762854905,2470,2510,2520,2455,61030
20230601,091100,2611175105,2510,2525,2530,2500,63515
20230601,091000,2451680025,2530,2505,2535,2500,137871
20230601,090900,2104408235,2505,2525,2560,2500,132782
20230601,090800,1767805045,2515,2530,2575,2515,222630
20230601,090700,1200878450,2530,2465,2575,2465,219776
20230601,090600,647575205,2475,2450,2475,2445,13962
20230601,090500,613211285,2450,2460,2465,2445,14620
20230601,090400,577293270,2465,2470,2475,2455,7558
20230601,090300,558694365,2470,2460,2470,2460,3597
20230601,090200,549820655,2460,2490,2490,2460,40591
20230601,090100,449492355,2490,2480,2520,2470,101135
20230601,090000,197470365,2480,2490,2490,2470,79359