KissMeData/057680/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205600,12318622930,3565,3565,3565,3565,27920
20230601,205500,12318622930,3565,3565,3565,3565,0
20230601,205400,12318622930,3565,3565,3565,3565,0
20230601,205300,12318622930,3565,3565,3565,3565,0
20230601,205200,12318622930,3565,3565,3565,3565,0
20230601,205100,12318622930,3565,3565,3565,3565,0
20230601,205000,12318622930,3565,3565,3565,3565,0
20230601,204900,12318622930,3565,3565,3565,3565,0
20230601,204800,12318622930,3565,3565,3565,3565,0
20230601,204700,12318622930,3565,3565,3565,3565,0
20230601,204600,12318622930,3565,3565,3565,3565,0
20230601,204500,12318622930,3565,3565,3565,3565,0
20230601,204400,12318622930,3565,3565,3565,3565,0
20230601,204300,12318622930,3565,3565,3565,3565,0
20230601,204200,12318622930,3565,3565,3565,3565,0
20230601,204100,12318622930,3565,3565,3565,3565,0
20230601,204000,12318622930,3565,3565,3565,3565,0
20230601,203900,12318622930,3565,3565,3565,3565,0
20230601,203800,12318622930,3565,3565,3565,3565,0
20230601,203700,12318622930,3565,3565,3565,3565,0
20230601,203600,12318622930,3565,3565,3565,3565,0
20230601,203500,12318622930,3565,3565,3565,3565,0
20230601,203400,12318622930,3565,3565,3565,3565,0
20230601,203300,12318622930,3565,3565,3565,3565,0
20230601,203200,12318622930,3565,3565,3565,3565,0
20230601,203100,12318622930,3565,3565,3565,3565,0
20230601,203000,12318622930,3565,3565,3565,3565,0
20230601,202900,12318622930,3565,3565,3565,3565,0
20230601,202800,12318622930,3565,3565,3565,3565,0
20230601,202700,12318622930,3565,3565,3565,3565,0
20230601,202600,12318622930,3565,3565,3565,3565,27920
20230601,202500,12318622930,3565,3565,3565,3565,0
20230601,202400,12318622930,3565,3565,3565,3565,0
20230601,202300,12318622930,3565,3565,3565,3565,0
20230601,202200,12318622930,3565,3565,3565,3565,0
20230601,202100,12318622930,3565,3565,3565,3565,0
20230601,202000,12318622930,3565,3565,3565,3565,0
20230601,201900,12318622930,3565,3565,3565,3565,0
20230601,201800,12318622930,3565,3565,3565,3565,0
20230601,201700,12318622930,3565,3565,3565,3565,0
20230601,201600,12318622930,3565,3565,3565,3565,0
20230601,201500,12318622930,3565,3565,3565,3565,0
20230601,201400,12318622930,3565,3565,3565,3565,0
20230601,201300,12318622930,3565,3565,3565,3565,0
20230601,201200,12318622930,3565,3565,3565,3565,0
20230601,201100,12318622930,3565,3565,3565,3565,0
20230601,201000,12318622930,3565,3565,3565,3565,0
20230601,200900,12318622930,3565,3565,3565,3565,0
20230601,200800,12318622930,3565,3565,3565,3565,0
20230601,200700,12318622930,3565,3565,3565,3565,0
20230601,200600,12318622930,3565,3565,3565,3565,0
20230601,200500,12318622930,3565,3565,3565,3565,0
20230601,200400,12318622930,3565,3565,3565,3565,0
20230601,200300,12318622930,3565,3565,3565,3565,0
20230601,200200,12318622930,3565,3565,3565,3565,0
20230601,200100,12318622930,3565,3565,3565,3565,0
20230601,200000,12318622930,3565,3565,3565,3565,0
20230601,195900,12318622930,3565,3565,3565,3565,0
20230601,195800,12318622930,3565,3565,3565,3565,0
20230601,195700,12318622930,3565,3565,3565,3565,0
20230601,195600,12318622930,3565,3565,3565,3565,27920
20230601,195500,12318622930,3565,3565,3565,3565,0
20230601,195400,12318622930,3565,3565,3565,3565,0
20230601,195300,12318622930,3565,3565,3565,3565,0
20230601,195200,12318622930,3565,3565,3565,3565,0
20230601,195100,12318622930,3565,3565,3565,3565,0
20230601,195000,12318622930,3565,3565,3565,3565,0
20230601,194900,12318622930,3565,3565,3565,3565,0
20230601,194800,12318622930,3565,3565,3565,3565,0
20230601,194700,12318622930,3565,3565,3565,3565,0
20230601,194600,12318622930,3565,3565,3565,3565,0
20230601,194500,12318622930,3565,3565,3565,3565,0
20230601,194400,12318622930,3565,3565,3565,3565,0
20230601,194300,12318622930,3565,3565,3565,3565,0
20230601,194200,12318622930,3565,3565,3565,3565,0
20230601,194100,12318622930,3565,3565,3565,3565,0
20230601,194000,12318622930,3565,3565,3565,3565,0
20230601,193900,12318622930,3565,3565,3565,3565,0
20230601,193800,12318622930,3565,3565,3565,3565,0
20230601,193700,12318622930,3565,3565,3565,3565,0
20230601,193600,12318622930,3565,3565,3565,3565,0
20230601,193500,12318622930,3565,3565,3565,3565,0
20230601,193400,12318622930,3565,3565,3565,3565,0
20230601,193300,12318622930,3565,3565,3565,3565,0
20230601,193200,12318622930,3565,3565,3565,3565,0
20230601,193100,12318622930,3565,3565,3565,3565,0
20230601,193000,12318622930,3565,3565,3565,3565,0
20230601,192900,12318622930,3565,3565,3565,3565,0
20230601,192800,12318622930,3565,3565,3565,3565,0
20230601,192700,12318622930,3565,3565,3565,3565,0
20230601,192600,12318622930,3565,3565,3565,3565,27920
20230601,192500,12318622930,3565,3565,3565,3565,0
20230601,192400,12318622930,3565,3565,3565,3565,0
20230601,192300,12318622930,3565,3565,3565,3565,0
20230601,192200,12318622930,3565,3565,3565,3565,0
20230601,192100,12318622930,3565,3565,3565,3565,0
20230601,192000,12318622930,3565,3565,3565,3565,0
20230601,191900,12318622930,3565,3565,3565,3565,0
20230601,191800,12318622930,3565,3565,3565,3565,0
20230601,191700,12318622930,3565,3565,3565,3565,0
20230601,191600,12318622930,3565,3565,3565,3565,0
20230601,191500,12318622930,3565,3565,3565,3565,0
20230601,191400,12318622930,3565,3565,3565,3565,0
20230601,191300,12318622930,3565,3565,3565,3565,0
20230601,191200,12318622930,3565,3565,3565,3565,0
20230601,191100,12318622930,3565,3565,3565,3565,0
20230601,191000,12318622930,3565,3565,3565,3565,0
20230601,190900,12318622930,3565,3565,3565,3565,0
20230601,190800,12318622930,3565,3565,3565,3565,0
20230601,190700,12318622930,3565,3565,3565,3565,0
20230601,190600,12318622930,3565,3565,3565,3565,0
20230601,190500,12318622930,3565,3565,3565,3565,0
20230601,190400,12318622930,3565,3565,3565,3565,0
20230601,190300,12318622930,3565,3565,3565,3565,0
20230601,190200,12318622930,3565,3565,3565,3565,0
20230601,190100,12318622930,3565,3565,3565,3565,0
20230601,190000,12318622930,3565,3565,3565,3565,0
20230601,185900,12318622930,3565,3565,3565,3565,0
20230601,185800,12318622930,3565,3565,3565,3565,0
20230601,185700,12318622930,3565,3565,3565,3565,0
20230601,185600,12318622930,3565,3565,3565,3565,27920
20230601,185500,12318622930,3565,3565,3565,3565,0
20230601,185400,12318622930,3565,3565,3565,3565,0
20230601,185300,12318622930,3565,3565,3565,3565,0
20230601,185200,12318622930,3565,3565,3565,3565,0
20230601,185100,12318622930,3565,3565,3565,3565,0
20230601,185000,12318622930,3565,3565,3565,3565,0
20230601,184900,12318622930,3565,3565,3565,3565,0
20230601,184800,12318622930,3565,3565,3565,3565,0
20230601,184700,12318622930,3565,3565,3565,3565,0
20230601,184600,12318622930,3565,3565,3565,3565,0
20230601,184500,12318622930,3565,3565,3565,3565,0
20230601,184400,12318622930,3565,3565,3565,3565,0
20230601,184300,12318622930,3565,3565,3565,3565,0
20230601,184200,12318622930,3565,3565,3565,3565,0
20230601,184100,12318622930,3565,3565,3565,3565,0
20230601,184000,12318622930,3565,3565,3565,3565,0
20230601,183900,12318622930,3565,3565,3565,3565,0
20230601,183800,12318622930,3565,3565,3565,3565,0
20230601,183700,12318622930,3565,3565,3565,3565,0
20230601,183600,12318622930,3565,3565,3565,3565,0
20230601,183500,12318622930,3565,3565,3565,3565,0
20230601,183400,12318622930,3565,3565,3565,3565,0
20230601,183300,12318622930,3565,3565,3565,3565,0
20230601,183200,12318622930,3565,3565,3565,3565,0
20230601,183100,12318622930,3565,3565,3565,3565,0
20230601,183000,12318622930,3565,3565,3565,3565,0
20230601,182900,12318622930,3565,3565,3565,3565,0
20230601,182800,12318622930,3565,3565,3565,3565,0
20230601,182700,12318622930,3565,3565,3565,3565,0
20230601,182600,12318622930,3565,3565,3565,3565,27920
20230601,182500,12318622930,3565,3565,3565,3565,0
20230601,182400,12318622930,3565,3565,3565,3565,0
20230601,182300,12318622930,3565,3565,3565,3565,0
20230601,182200,12318622930,3565,3565,3565,3565,0
20230601,182100,12318622930,3565,3565,3565,3565,0
20230601,182000,12318622930,3565,3565,3565,3565,0
20230601,181900,12318622930,3565,3565,3565,3565,0
20230601,181800,12318622930,3565,3565,3565,3565,0
20230601,181700,12318622930,3565,3565,3565,3565,0
20230601,181600,12318622930,3565,3565,3565,3565,0
20230601,181500,12318622930,3565,3565,3565,3565,0
20230601,181400,12318622930,3565,3565,3565,3565,0
20230601,181300,12318622930,3565,3565,3565,3565,0
20230601,181200,12318622930,3565,3565,3565,3565,0
20230601,181100,12318622930,3565,3565,3565,3565,0
20230601,181000,12318622930,3565,3565,3565,3565,0
20230601,180900,12318622930,3565,3565,3565,3565,0
20230601,180800,12318622930,3565,3565,3565,3565,0
20230601,180700,12318622930,3565,3565,3565,3565,0
20230601,180600,12318622930,3565,3565,3565,3565,0
20230601,180500,12318622930,3565,3565,3565,3565,0
20230601,180400,12318622930,3565,3565,3565,3565,0
20230601,180300,12318622930,3565,3565,3565,3565,0
20230601,180200,12318622930,3565,3565,3565,3565,0
20230601,180100,12318622930,3565,3565,3565,3565,0
20230601,180000,12318622930,3565,3565,3565,3565,0
20230601,175900,12318622930,3565,3565,3565,3565,0
20230601,175800,12318622930,3565,3565,3565,3565,0
20230601,175700,12318622930,3565,3565,3565,3565,0
20230601,175600,12318622930,3565,3565,3565,3565,27920
20230601,175500,12318622930,3565,3565,3565,3565,0
20230601,175400,12318622930,3565,3565,3565,3565,0
20230601,175300,12318622930,3565,3565,3565,3565,0
20230601,175200,12318622930,3565,3565,3565,3565,0
20230601,175100,12318622930,3565,3565,3565,3565,0
20230601,175000,12318622930,3565,3565,3565,3565,0
20230601,174900,12318622930,3565,3565,3565,3565,0
20230601,174800,12318622930,3565,3565,3565,3565,0
20230601,174700,12318622930,3565,3565,3565,3565,0
20230601,174600,12318622930,3565,3565,3565,3565,0
20230601,174500,12318622930,3565,3565,3565,3565,0
20230601,174400,12318622930,3565,3565,3565,3565,0
20230601,174300,12318622930,3565,3565,3565,3565,0
20230601,174200,12318622930,3565,3565,3565,3565,0
20230601,174100,12318622930,3565,3565,3565,3565,0
20230601,174000,12318622930,3565,3565,3565,3565,0
20230601,173900,12318622930,3565,3565,3565,3565,0
20230601,173800,12318622930,3565,3565,3565,3565,0
20230601,173700,12318622930,3565,3565,3565,3565,0
20230601,173600,12318622930,3565,3565,3565,3565,0
20230601,173500,12318622930,3565,3565,3565,3565,0
20230601,173400,12318622930,3565,3565,3565,3565,0
20230601,173300,12318622930,3565,3565,3565,3565,0
20230601,173200,12318622930,3565,3565,3565,3565,0
20230601,173100,12318622930,3565,3565,3565,3565,0
20230601,173000,12318622930,3565,3565,3565,3565,0
20230601,172900,12318622930,3565,3565,3565,3565,0
20230601,172800,12318622930,3565,3565,3565,3565,0
20230601,172700,12318622930,3565,3565,3565,3565,0
20230601,172600,12318622930,3565,3565,3565,3565,27920
20230601,172500,12318622930,3565,3565,3565,3565,0
20230601,172400,12318622930,3565,3565,3565,3565,0
20230601,172300,12318622930,3565,3565,3565,3565,0
20230601,172200,12318622930,3565,3565,3565,3565,0
20230601,172100,12318622930,3565,3565,3565,3565,0
20230601,172000,12318622930,3565,3565,3565,3565,0
20230601,171900,12318622930,3565,3565,3565,3565,0
20230601,171800,12318622930,3565,3565,3565,3565,0
20230601,171700,12318622930,3565,3565,3565,3565,0
20230601,171600,12318622930,3565,3565,3565,3565,0
20230601,171500,12318622930,3565,3565,3565,3565,0
20230601,171400,12318622930,3565,3565,3565,3565,0
20230601,171300,12318622930,3565,3565,3565,3565,0
20230601,171200,12318622930,3565,3565,3565,3565,0
20230601,171100,12318622930,3565,3565,3565,3565,0
20230601,171000,12318622930,3565,3565,3565,3565,0
20230601,170900,12318622930,3565,3565,3565,3565,0
20230601,170800,12318622930,3565,3565,3565,3565,0
20230601,170700,12318622930,3565,3565,3565,3565,0
20230601,170600,12318622930,3565,3565,3565,3565,0
20230601,170500,12318622930,3565,3565,3565,3565,0
20230601,170400,12318622930,3565,3565,3565,3565,0
20230601,170300,12318622930,3565,3565,3565,3565,0
20230601,170200,12318622930,3565,3565,3565,3565,0
20230601,170100,12318622930,3565,3565,3565,3565,0
20230601,170000,12318622930,3565,3565,3565,3565,0
20230601,165900,12318622930,3565,3565,3565,3565,0
20230601,165800,12318622930,3565,3565,3565,3565,0
20230601,165700,12318622930,3565,3565,3565,3565,0
20230601,165600,12318622930,3565,3565,3565,3565,27920
20230601,165500,12318622930,3565,3565,3565,3565,0
20230601,165400,12318622930,3565,3565,3565,3565,0
20230601,165300,12318622930,3565,3565,3565,3565,0
20230601,165200,12318622930,3565,3565,3565,3565,0
20230601,165100,12318622930,3565,3565,3565,3565,0
20230601,165000,12318622930,3565,3565,3565,3565,0
20230601,164900,12318622930,3565,3565,3565,3565,0
20230601,164800,12318622930,3565,3565,3565,3565,0
20230601,164700,12318622930,3565,3565,3565,3565,0
20230601,164600,12318622930,3565,3565,3565,3565,0
20230601,164500,12318622930,3565,3565,3565,3565,0
20230601,164400,12318622930,3565,3565,3565,3565,0
20230601,164300,12318622930,3565,3565,3565,3565,0
20230601,164200,12318622930,3565,3565,3565,3565,0
20230601,164100,12318622930,3565,3565,3565,3565,0
20230601,164000,12318622930,3565,3565,3565,3565,0
20230601,163900,12318622930,3565,3565,3565,3565,0
20230601,163800,12318622930,3565,3565,3565,3565,0
20230601,163700,12318622930,3565,3565,3565,3565,0
20230601,163600,12318622930,3565,3565,3565,3565,0
20230601,163500,12318622930,3565,3565,3565,3565,0
20230601,163400,12318622930,3565,3565,3565,3565,0
20230601,163300,12318622930,3565,3565,3565,3565,0
20230601,163200,12318622930,3565,3565,3565,3565,0
20230601,163100,12318622930,3565,3565,3565,3565,0
20230601,163000,12318622930,3565,3565,3565,3565,0
20230601,162900,12318622930,3565,3565,3565,3565,0
20230601,162800,12318622930,3565,3565,3565,3565,0
20230601,162700,12318622930,3565,3565,3565,3565,0
20230601,162600,12318622930,3565,3565,3565,3565,27920
20230601,162500,12318622930,3565,3565,3565,3565,0
20230601,162400,12318622930,3565,3565,3565,3565,0
20230601,162300,12318622930,3565,3565,3565,3565,0
20230601,162200,12318622930,3565,3565,3565,3565,0
20230601,162100,12318622930,3565,3565,3565,3565,0
20230601,162000,12318622930,3565,3565,3565,3565,0
20230601,161900,12318622930,3565,3565,3565,3565,0
20230601,161800,12318622930,3565,3565,3565,3565,0
20230601,161700,12318622930,3565,3565,3565,3565,0
20230601,161600,12318622930,3565,3565,3565,3565,0
20230601,161500,12318622930,3565,3565,3565,3565,0
20230601,161400,12318622930,3565,3565,3565,3565,0
20230601,161300,12318622930,3565,3565,3565,3565,0
20230601,161200,12318622930,3565,3565,3565,3565,0
20230601,161100,12318622930,3565,3565,3565,3565,0
20230601,161000,12318622930,3565,3565,3565,3565,0
20230601,160900,12318622930,3565,3565,3565,3565,0
20230601,160800,12318622930,3565,3565,3565,3565,0
20230601,160700,12318622930,3565,3565,3565,3565,0
20230601,160600,12318622930,3565,3565,3565,3565,0
20230601,160500,12318622930,3565,3565,3565,3565,0
20230601,160400,12318622930,3565,3565,3565,3565,0
20230601,160300,12318622930,3565,3565,3565,3565,0
20230601,160200,12318622930,3565,3565,3565,3565,0
20230601,160100,12318622930,3565,3565,3565,3565,0
20230601,160000,12318622930,3565,3565,3565,3565,0
20230601,155900,12318622930,3565,3565,3565,3565,0
20230601,155800,12318622930,3565,3565,3565,3565,0
20230601,155700,12318622930,3565,3565,3565,3565,0
20230601,155600,12318622930,3565,3565,3565,3565,27920
20230601,155500,12318622930,3565,3565,3565,3565,0
20230601,155400,12318622930,3565,3565,3565,3565,0
20230601,155300,12318622930,3565,3565,3565,3565,0
20230601,155200,12318622930,3565,3565,3565,3565,0
20230601,155100,12318622930,3565,3565,3565,3565,0
20230601,155000,12318622930,3565,3565,3565,3565,0
20230601,154900,12318622930,3565,3565,3565,3565,0
20230601,154800,12318622930,3565,3565,3565,3565,0
20230601,154700,12318622930,3565,3565,3565,3565,0
20230601,154600,12318622930,3565,3565,3565,3565,0
20230601,154500,12318622930,3565,3565,3565,3565,0
20230601,154400,12318622930,3565,3565,3565,3565,0
20230601,154300,12318622930,3565,3565,3565,3565,0
20230601,154200,12318622930,3565,3565,3565,3565,0
20230601,154100,12318622930,3565,3565,3565,3565,0
20230601,154000,12318622930,3565,3565,3565,3565,0
20230601,153900,12318622930,3565,3565,3565,3565,0
20230601,153800,12318622930,3565,3565,3565,3565,0
20230601,153700,12318622930,3565,3565,3565,3565,0
20230601,153600,12318622930,3565,3565,3565,3565,0
20230601,153500,12318622930,3565,3565,3565,3565,0
20230601,153400,12318622930,3565,3565,3565,3565,0
20230601,153300,12318622930,3565,3565,3565,3565,0
20230601,153200,12318622930,3565,3565,3565,3565,0
20230601,153100,12318622930,3565,3565,3565,3565,0
20230601,153000,12318622930,3565,3565,3565,3565,27920
20230601,152900,12219088130,3590,3590,3590,3590,0
20230601,152800,12219088130,3590,3590,3590,3590,0
20230601,152700,12219088130,3590,3590,3590,3590,0
20230601,152600,12219088130,3590,3590,3590,3590,0
20230601,152500,12219088130,3590,3590,3590,3590,0
20230601,152400,12219088130,3590,3590,3590,3590,0
20230601,152300,12219088130,3590,3590,3590,3590,0
20230601,152200,12219088130,3590,3590,3590,3590,0
20230601,152100,12219088130,3590,3590,3590,3590,0
20230601,152000,12219088130,3590,3590,3590,3590,0
20230601,151900,12219088130,3590,3590,3590,3575,1317
20230601,151800,12214374150,3590,3580,3590,3555,8317
20230601,151700,12184706215,3590,3595,3595,3580,354
20230601,151600,12183436785,3595,3595,3595,3580,3158
20230601,151500,12172115050,3600,3605,3610,3600,2447
20230601,151400,12163303715,3605,3620,3620,3605,6616
20230601,151300,12139386435,3620,3625,3625,3615,460
20230601,151200,12137720995,3625,3615,3625,3610,4091
20230601,151100,12122913610,3620,3620,3620,3610,577
20230601,151000,12120825180,3610,3625,3625,3610,1427
20230601,150900,12115657965,3610,3630,3630,3610,16135
20230601,150800,12057191510,3625,3630,3630,3625,997
20230601,150700,12053573260,3625,3625,3630,3620,3580
20230601,150600,12040598085,3625,3610,3625,3605,6099
20230601,150500,12018528055,3610,3610,3610,3605,2814
20230601,150400,12008382475,3610,3610,3615,3610,6792
20230601,150300,11983856050,3615,3615,3615,3610,896
20230601,150200,11980621075,3610,3610,3615,3610,181
20230601,150100,11979967660,3610,3600,3615,3600,14983
20230601,150000,11925958850,3600,3595,3600,3595,677
20230601,145900,11923522250,3595,3600,3605,3590,16962
20230601,145800,11862463200,3595,3570,3595,3570,2608
20230601,145700,11853126355,3570,3570,3580,3565,3721
20230601,145600,11839849415,3570,3570,3590,3570,2619
20230601,145500,11830499180,3570,3580,3580,3570,1721
20230601,145400,11824350640,3590,3580,3590,3575,2952
20230601,145300,11813786715,3580,3580,3585,3580,1927
20230601,145200,11806886995,3585,3595,3595,3585,1306
20230601,145100,11802193665,3600,3585,3600,3575,6951
20230601,145000,11777253360,3580,3585,3585,3575,983
20230601,144900,11773738390,3590,3590,3590,3570,1228
20230601,144800,11769346500,3585,3580,3590,3575,1649
20230601,144700,11763446580,3585,3580,3600,3580,1321
20230601,144600,11758705115,3600,3575,3600,3575,4892
20230601,144500,11741094040,3600,3595,3600,3580,7050
20230601,144400,11715816815,3595,3585,3595,3570,6777
20230601,144300,11691510150,3585,3565,3585,3565,8509
20230601,144200,11661080675,3565,3580,3590,3565,10834
20230601,144100,11622348620,3590,3580,3600,3565,18316
20230601,144000,11556932665,3580,3580,3600,3575,1747
20230601,143900,11550668175,3595,3600,3605,3580,4448
20230601,143800,11534699405,3605,3610,3610,3600,259
20230601,143700,11533765730,3615,3595,3615,3580,3799
20230601,143600,11520084085,3575,3585,3605,3570,16123
20230601,143500,11462415255,3610,3605,3625,3585,8820
20230601,143400,11430741810,3605,3630,3630,3605,117
20230601,143300,11430317505,3605,3600,3635,3590,5100
20230601,143200,11411937885,3600,3635,3635,3590,7116
20230601,143100,11386323215,3635,3605,3650,3605,938
20230601,143000,11382927280,3615,3640,3640,3610,3259
20230601,142900,11371143800,3630,3640,3650,3630,4233
20230601,142800,11355759625,3640,3650,3680,3635,43636
20230601,142700,11196324210,3650,3595,3650,3595,9534
20230601,142600,11161633370,3595,3600,3620,3590,2482
20230601,142500,11152709380,3600,3595,3615,3595,4871
20230601,142400,11135136150,3600,3615,3615,3590,4592
20230601,142300,11118632115,3615,3620,3620,3605,11513
20230601,142200,11077121540,3625,3585,3640,3585,6347
20230601,142100,11054171335,3600,3620,3620,3580,10029
20230601,142000,11018035935,3620,3660,3660,3620,6873
20230601,141900,10993032815,3660,3640,3660,3630,14377
20230601,141800,10940589485,3645,3610,3645,3610,35470
20230601,141700,10812005345,3615,3580,3615,3580,4212
20230601,141600,10796823280,3580,3615,3615,3575,9534
20230601,141500,10762561260,3620,3600,3630,3585,13664
20230601,141400,10713200200,3600,3585,3600,3575,8147
20230601,141300,10683981650,3580,3610,3610,3575,14538
20230601,141200,10631827875,3615,3610,3615,3595,3112
20230601,141100,10620609635,3600,3605,3630,3595,7379
20230601,141000,10593961460,3610,3605,3635,3585,18624
20230601,140900,10526858165,3605,3630,3690,3605,57261
20230601,140800,10317969305,3630,3595,3660,3580,41492
20230601,140700,10167477685,3595,3580,3640,3580,41473
20230601,140600,10017723320,3570,3600,3605,3515,49745
20230601,140500,9840484050,3605,3660,3685,3570,60905
20230601,140400,9620277665,3660,3650,3680,3640,32421
20230601,140300,9501539575,3650,3705,3735,3640,66942
20230601,140200,9255503385,3710,3775,3785,3680,58022
20230601,140100,9039739640,3785,3810,3815,3725,49529
20230601,140000,8852833805,3810,3840,3860,3770,63611
20230601,135900,8610343765,3805,3695,3855,3695,104064
20230601,135800,8218651250,3705,3810,3810,3670,173058
20230601,135700,7573096370,3810,3850,3980,3740,413086
20230601,135600,5965122265,3850,3835,3865,3670,170912
20230601,135500,5315927460,3820,3610,3870,3600,107220
20230601,135400,4916099560,3610,3580,3640,3575,37803
20230601,135300,4779819065,3590,3565,3595,3535,28943
20230601,135200,4676635575,3555,3525,3580,3520,51813
20230601,135100,4492064220,3520,3485,3550,3480,23097
20230601,135000,4410910665,3475,3520,3535,3475,81289
20230601,134900,4125777745,3520,3595,3645,3465,210357
20230601,134800,3381723505,3595,3630,3660,3595,87472
20230601,134700,3064320120,3585,3585,3585,3585,0
20230601,134600,3064320120,3585,3840,3940,3585,314397
20230601,134500,1851829680,3735,3735,3735,3735,0
20230601,134400,1851829680,3735,3605,3735,3605,86915
20230601,134300,1532948325,3605,3575,3605,3575,81173
20230601,134200,1241267740,3575,3575,3575,3575,1100
20230601,134100,1237335240,3575,3575,3580,3570,10990
20230601,134000,1198032890,3575,3565,3575,3565,5567
20230601,133900,1178158285,3565,3565,3565,3565,820
20230601,133800,1175234985,3565,3560,3570,3560,1659
20230601,133700,1169321925,3560,3560,3560,3560,51
20230601,133600,1169140365,3550,3550,3550,3550,19
20230601,133500,1169072915,3560,3555,3560,3555,1061
20230601,133400,1165300150,3555,3555,3555,3555,3
20230601,133300,1165289485,3555,3555,3555,3555,131
20230601,133200,1164823780,3555,3555,3555,3555,0
20230601,133100,1164823780,3555,3550,3555,3550,14
20230601,133000,1164774065,3545,3545,3545,3545,246
20230601,132900,1163901995,3545,3540,3545,3540,59
20230601,132800,1163693035,3540,3540,3545,3540,222
20230601,132700,1162906155,3545,3550,3550,3545,3705
20230601,132600,1149769430,3545,3550,3550,3545,1399
20230601,132500,1144805595,3550,3550,3550,3550,4
20230601,132400,1144791395,3560,3560,3560,3560,0
20230601,132300,1144791395,3560,3560,3560,3550,1281
20230601,132200,1140241035,3560,3560,3560,3550,1840
20230601,132100,1133697260,3550,3560,3560,3550,1571
20230601,132000,1128111315,3565,3565,3565,3565,0
20230601,131900,1128111315,3565,3560,3565,3560,11
20230601,131800,1128072150,3560,3560,3560,3560,10
20230601,131700,1128036550,3560,3560,3560,3560,2369
20230601,131600,1119602910,3560,3560,3560,3555,63
20230601,131500,1119378930,3560,3565,3565,3555,1789
20230601,131400,1113010565,3565,3565,3565,3565,10
20230601,131300,1112974915,3575,3575,3575,3560,57
20230601,131200,1112771170,3575,3575,3575,3575,1
20230601,131100,1112767595,3560,3565,3575,3555,1789
20230601,131000,1106399205,3570,3570,3570,3570,0
20230601,130900,1106399205,3570,3570,3570,3565,2679
20230601,130800,1096836700,3570,3570,3570,3570,324
20230601,130700,1095680020,3575,3570,3575,3570,16
20230601,130600,1095622865,3570,3570,3570,3565,635
20230601,130500,1093356330,3570,3575,3575,3570,37
20230601,130400,1093224060,3575,3570,3580,3570,357
20230601,130300,1091948685,3570,3565,3570,3565,828
20230601,130200,1088995580,3580,3570,3580,3570,127
20230601,130100,1088541940,3580,3575,3580,3570,2663
20230601,130000,1079008805,3580,3580,3580,3580,48
20230601,125900,1078836965,3580,3570,3580,3570,2316
20230601,125800,1070553235,3575,3575,3575,3575,1000
20230601,125700,1066978235,3585,3585,3585,3585,10
20230601,125600,1066942385,3580,3570,3585,3570,2321
20230601,125500,1058641050,3570,3575,3575,3570,6
20230601,125400,1058619605,3565,3570,3575,3555,302
20230601,125300,1057543025,3570,3560,3570,3560,109
20230601,125200,1057154435,3565,3575,3575,3565,135
20230601,125100,1056673150,3555,3580,3580,3555,56
20230601,125000,1056473550,3580,3580,3580,3580,145
20230601,124900,1055954450,3585,3560,3590,3555,1846
20230601,124800,1049375215,3555,3555,3560,3555,11
20230601,124700,1049336105,3555,3555,3555,3555,5
20230601,124600,1049318330,3540,3565,3565,3540,1360
20230601,124500,1044500825,3565,3550,3565,3535,2712
20230601,124400,1034895545,3545,3550,3550,3545,1465
20230601,124300,1029697795,3550,3550,3550,3550,36
20230601,124200,1029569995,3550,3550,3550,3550,886
20230601,124100,1026424695,3550,3550,3550,3550,105
20230601,124000,1026051945,3550,3550,3550,3550,11
20230601,123900,1026012895,3545,3550,3550,3545,1283
20230601,123800,1021462080,3545,3570,3585,3545,251
20230601,123700,1020566685,3550,3545,3570,3545,715
20230601,123600,1018019110,3550,3580,3585,3550,948
20230601,123500,1014622180,3585,3580,3590,3550,2118
20230601,123400,1007048745,3575,3565,3575,3560,1466
20230601,123300,1001809955,3580,3565,3590,3555,1042
20230601,123200,998079990,3565,3550,3565,3540,30
20230601,123100,997973525,3550,3560,3560,3545,1345
20230601,123000,993204805,3565,3585,3585,3560,1618
20230601,122900,987425760,3565,3540,3590,3540,8404
20230601,122800,957446520,3540,3530,3540,3530,563
20230601,122700,955458455,3535,3535,3535,3535,4
20230601,122600,955444315,3540,3505,3540,3500,12136
20230601,122500,912668635,3505,3505,3505,3505,10
20230601,122400,912633585,3505,3505,3505,3505,63
20230601,122300,912412770,3505,3505,3505,3505,71
20230601,122200,912163915,3505,3505,3505,3505,3
20230601,122100,912153400,3505,3495,3505,3495,1183
20230601,122000,908012900,3495,3485,3495,3485,3
20230601,121900,908002435,3485,3485,3485,3485,129
20230601,121800,907552870,3485,3485,3485,3485,6
20230601,121700,907531960,3500,3500,3500,3500,0
20230601,121600,907531960,3500,3500,3500,3500,0
20230601,121500,907531960,3500,3500,3500,3500,8004
20230601,121400,879517960,3500,3500,3500,3500,1
20230601,121300,879514460,3475,3495,3505,3475,48
20230601,121200,879346775,3495,3490,3495,3480,39
20230601,121100,879210940,3510,3485,3510,3485,2040
20230601,121000,872084640,3465,3495,3495,3465,1076
20230601,120900,868355165,3495,3520,3520,3495,3116
20230601,120800,857410175,3485,3490,3525,3465,37404
20230601,120700,726358985,3490,3475,3495,3470,31019
20230601,120600,618207920,3470,3470,3470,3470,2300
20230601,120500,610226920,3475,3470,3475,3465,95
20230601,120400,609896915,3480,3480,3480,3480,0
20230601,120300,609896915,3480,3480,3480,3480,100
20230601,120200,609548915,3480,3480,3480,3480,41
20230601,120100,609406235,3480,3480,3480,3480,0
20230601,120000,609406235,3480,3480,3480,3480,1
20230601,115900,609402755,3465,3475,3480,3465,18
20230601,115800,609340275,3480,3480,3480,3480,0
20230601,115700,609340275,3480,3480,3480,3480,0
20230601,115600,609340275,3480,3480,3480,3480,0
20230601,115500,609340275,3480,3480,3480,3480,1
20230601,115400,609336795,3480,3485,3485,3475,20
20230601,115300,609267190,3480,3475,3480,3475,6000
20230601,115200,588393390,3470,3465,3470,3460,1263
20230601,115100,584011385,3465,3470,3470,3465,1209
20230601,115000,579816200,3470,3470,3470,3470,0
20230601,114900,579816200,3470,3470,3470,3470,7
20230601,114800,579791910,3470,3470,3470,3470,1
20230601,114700,579788440,3465,3475,3475,3465,10
20230601,114600,579753780,3480,3475,3480,3475,89
20230601,114500,579444480,3475,3470,3475,3470,121
20230601,114400,579024105,3475,3475,3475,3475,90
20230601,114300,578711355,3480,3475,3480,3460,94
20230601,114200,578384710,3475,3475,3480,3475,169
20230601,114100,577796740,3475,3455,3475,3455,28
20230601,114000,577699920,3480,3480,3480,3480,1
20230601,113900,577696440,3475,3475,3475,3475,18
20230601,113800,577633890,3480,3475,3480,3475,5856
20230601,113700,557259240,3475,3460,3480,3460,7592
20230601,113600,530922665,3460,3445,3460,3445,15267
20230601,113500,478143725,3445,3445,3445,3445,0
20230601,113400,478143725,3445,3445,3445,3445,0
20230601,113300,478143725,3445,3445,3445,3445,0
20230601,113200,478143725,3445,3440,3445,3440,1000
20230601,113100,474698970,3440,3430,3440,3430,5735
20230601,113000,454985910,3430,3430,3430,3430,1
20230601,112900,454982480,3420,3425,3425,3420,1302
20230601,112800,450526825,3425,3425,3425,3425,0
20230601,112700,450526825,3425,3425,3425,3425,0
20230601,112600,450526825,3425,3430,3430,3425,1000
20230601,112500,447099230,3440,3440,3440,3440,0
20230601,112400,447099230,3440,3440,3440,3440,0
20230601,112300,447099230,3440,3440,3440,3440,20
20230601,112200,447030430,3440,3440,3440,3440,0
20230601,112100,447030430,3440,3440,3440,3440,0
20230601,112000,447030430,3440,3440,3440,3440,231
20230601,111900,446235790,3440,3440,3440,3440,1200
20230601,111800,442107790,3440,3440,3440,3440,0
20230601,111700,442107790,3440,3440,3440,3440,0
20230601,111600,442107790,3440,3435,3440,3435,1000
20230601,111500,438667810,3435,3435,3435,3435,1
20230601,111400,438664375,3415,3415,3415,3415,0
20230601,111300,438664375,3415,3415,3415,3415,0
20230601,111200,438664375,3415,3430,3430,3415,1008
20230601,111100,435214355,3440,3440,3440,3440,0
20230601,111000,435214355,3440,3440,3440,3440,0
20230601,110900,435214355,3440,3440,3440,3440,0
20230601,110800,435214355,3440,3440,3440,3440,100
20230601,110700,434870355,3440,3440,3440,3440,0
20230601,110600,434870355,3440,3435,3440,3435,310
20230601,110500,433805500,3420,3420,3420,3420,0
20230601,110400,433805500,3420,3420,3420,3420,0
20230601,110300,433805500,3420,3435,3435,3420,73
20230601,110200,433555650,3435,3435,3435,3435,108
20230601,110100,433184670,3435,3435,3435,3435,3386
20230601,110000,421553760,3430,3435,3435,3430,505
20230601,105900,419819985,3435,3440,3440,3435,795
20230601,105800,417088560,3445,3445,3445,3445,2053
20230601,105700,410015975,3450,3450,3450,3430,833
20230601,105600,407157905,3450,3410,3450,3410,27053
20230601,105500,314184875,3415,3415,3415,3415,0
20230601,105400,314184875,3415,3415,3415,3415,1520
20230601,105300,308994075,3415,3395,3415,3395,1451
20230601,105200,304067910,3400,3400,3400,3400,500
20230601,105100,302367910,3425,3425,3425,3425,1
20230601,105000,302364485,3405,3405,3405,3405,0
20230601,104900,302364485,3405,3405,3410,3405,3972
20230601,104800,288839820,3405,3405,3405,3405,1
20230601,104700,288836415,3390,3390,3390,3390,1000
20230601,104600,285446415,3405,3405,3405,3405,100
20230601,104500,285105915,3405,3405,3405,3405,0
20230601,104400,285105915,3405,3405,3405,3405,0
20230601,104300,285105915,3405,3405,3405,3405,1
20230601,104200,285102510,3380,3405,3405,3380,3684
20230601,104100,272607050,3420,3420,3420,3420,0
20230601,104000,272607050,3420,3425,3430,3420,829
20230601,103900,269767765,3435,3435,3435,3435,0
20230601,103800,269767765,3435,3435,3435,3435,898
20230601,103700,266683135,3435,3435,3435,3435,500
20230601,103600,264965635,3435,3435,3435,3435,0
20230601,103500,264965635,3435,3435,3435,3435,3121
20230601,103400,254245000,3435,3435,3435,3430,8
20230601,103300,254217550,3430,3430,3430,3430,494
20230601,103200,252523130,3430,3410,3430,3410,1794
20230601,103100,246377415,3405,3405,3405,3405,3396
20230601,103000,234814035,3405,3405,3405,3405,0
20230601,102900,234814035,3405,3385,3405,3385,605
20230601,102800,232766055,3385,3405,3405,3385,1102
20230601,102700,229013785,3405,3405,3405,3405,0
20230601,102600,229013785,3405,3405,3405,3405,0
20230601,102500,229013785,3405,3405,3405,3405,0
20230601,102400,229013785,3405,3405,3405,3405,0
20230601,102300,229013785,3405,3380,3405,3380,11
20230601,102200,228976580,3380,3385,3385,3380,2000
20230601,102100,222213535,3390,3390,3390,3390,1
20230601,102000,222210145,3405,3405,3405,3405,0
20230601,101900,222210145,3405,3400,3405,3400,881
20230601,101800,219210695,3405,3405,3405,3405,0
20230601,101700,219210695,3405,3385,3405,3385,1263
20230601,101600,214935420,3385,3390,3390,3385,699
20230601,101500,212569260,3405,3405,3405,3405,1
20230601,101400,212565855,3410,3410,3410,3410,0
20230601,101300,212565855,3410,3410,3410,3410,0
20230601,101200,212565855,3410,3410,3410,3410,0
20230601,101100,212565855,3410,3410,3410,3410,40
20230601,101000,212429455,3410,3410,3410,3410,1
20230601,100900,212426045,3385,3390,3390,3385,32
20230601,100800,212317675,3415,3415,3415,3415,0
20230601,100700,212317675,3415,3415,3415,3400,1002
20230601,100600,208910845,3410,3410,3410,3410,1
20230601,100500,208907435,3410,3420,3420,3410,169
20230601,100400,208330560,3420,3435,3435,3420,148
20230601,100300,207822315,3440,3440,3440,3420,1030
20230601,100200,204299130,3440,3435,3440,3435,256
20230601,100100,203418670,3435,3395,3435,3395,9359
20230601,100000,171506330,3375,3375,3375,3375,238
20230601,095900,170703080,3395,3395,3395,3395,0
20230601,095800,170703080,3395,3385,3395,3385,4135
20230601,095700,156689305,3385,3385,3385,3385,0
20230601,095600,156689305,3385,3385,3385,3385,1
20230601,095500,156685920,3365,3370,3370,3365,450
20230601,095400,155170770,3385,3365,3385,3365,35
20230601,095300,155052975,3365,3365,3365,3365,0
20230601,095200,155052975,3365,3365,3365,3365,15
20230601,095100,155002500,3380,3380,3380,3380,0
20230601,095000,155002500,3380,3380,3380,3380,0
20230601,094900,155002500,3380,3380,3380,3380,30
20230601,094800,154901100,3365,3365,3365,3365,135
20230601,094700,154446825,3380,3380,3380,3380,1
20230601,094600,154443445,3365,3365,3365,3365,75
20230601,094500,154191070,3365,3365,3365,3365,0
20230601,094400,154191070,3365,3365,3365,3365,955
20230601,094300,150977495,3365,3365,3365,3365,1000
20230601,094200,147612495,3365,3370,3370,3365,1107
20230601,094100,143882940,3385,3385,3385,3385,0
20230601,094000,143882940,3385,3385,3385,3385,0
20230601,093900,143882940,3385,3380,3385,3370,1201
20230601,093800,139820475,3365,3365,3365,3365,1
20230601,093700,139817110,3365,3365,3365,3365,207
20230601,093600,139120555,3365,3365,3365,3365,1000
20230601,093500,135755555,3365,3365,3365,3365,0
20230601,093400,135755555,3365,3365,3365,3365,1325
20230601,093300,131296930,3390,3390,3390,3390,0
20230601,093200,131296930,3390,3390,3390,3390,106
20230601,093100,130937590,3390,3390,3390,3390,2
20230601,093000,130930810,3400,3400,3400,3400,0
20230601,092900,130930810,3400,3400,3400,3400,0
20230601,092800,130930810,3400,3390,3400,3390,1006
20230601,092700,127511880,3390,3380,3390,3375,1100
20230601,092600,123788790,3385,3365,3385,3365,1001
20230601,092500,120414960,3350,3350,3350,3350,0
20230601,092400,120414960,3350,3355,3355,3350,1000
20230601,092300,117063455,3365,3365,3365,3365,0
20230601,092200,117063455,3365,3340,3365,3340,39
20230601,092100,116933160,3340,3370,3375,3335,4095
20230601,092000,103214945,3375,3360,3375,3360,4000
20230601,091900,89735310,3370,3360,3370,3360,1000
20230601,091800,86366040,3360,3345,3360,3345,35
20230601,091700,86248895,3350,3350,3350,3350,1
20230601,091600,86245545,3360,3360,3360,3360,36
20230601,091500,86124585,3360,3360,3360,3360,354
20230601,091400,84935145,3355,3355,3355,3355,146
20230601,091300,84445315,3360,3340,3360,3340,2041
20230601,091200,77588355,3360,3340,3360,3340,150
20230601,091100,77087335,3360,3350,3360,3350,552
20230601,091000,75238125,3370,3365,3380,3355,3552
20230601,090900,63301620,3370,3380,3380,3365,2235
20230601,090800,55754995,3380,3370,3380,3370,416
20230601,090700,54349505,3370,3370,3370,3370,0
20230601,090600,54349505,3370,3370,3370,3370,0
20230601,090500,54349505,3370,3370,3370,3370,300
20230601,090400,53338505,3370,3380,3390,3350,5274
20230601,090300,35609610,3410,3395,3420,3380,4317
20230601,090200,20886460,3415,3420,3420,3380,542
20230601,090100,19054390,3415,3390,3415,3360,2971
20230601,090000,8928910,3425,3400,3425,3395,2614