KissMeData/217730/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203300,3097521255,3410,3410,3410,3410,20342
20230601,203200,3097521255,3410,3410,3410,3410,0
20230601,203100,3097521255,3410,3410,3410,3410,0
20230601,203000,3097521255,3410,3410,3410,3410,0
20230601,202900,3097521255,3410,3410,3410,3410,0
20230601,202800,3097521255,3410,3410,3410,3410,0
20230601,202700,3097521255,3410,3410,3410,3410,0
20230601,202600,3097521255,3410,3410,3410,3410,0
20230601,202500,3097521255,3410,3410,3410,3410,0
20230601,202400,3097521255,3410,3410,3410,3410,0
20230601,202300,3097521255,3410,3410,3410,3410,0
20230601,202200,3097521255,3410,3410,3410,3410,0
20230601,202100,3097521255,3410,3410,3410,3410,0
20230601,202000,3097521255,3410,3410,3410,3410,0
20230601,201900,3097521255,3410,3410,3410,3410,0
20230601,201800,3097521255,3410,3410,3410,3410,0
20230601,201700,3097521255,3410,3410,3410,3410,0
20230601,201600,3097521255,3410,3410,3410,3410,0
20230601,201500,3097521255,3410,3410,3410,3410,0
20230601,201400,3097521255,3410,3410,3410,3410,0
20230601,201300,3097521255,3410,3410,3410,3410,0
20230601,201200,3097521255,3410,3410,3410,3410,0
20230601,201100,3097521255,3410,3410,3410,3410,0
20230601,201000,3097521255,3410,3410,3410,3410,0
20230601,200900,3097521255,3410,3410,3410,3410,0
20230601,200800,3097521255,3410,3410,3410,3410,0
20230601,200700,3097521255,3410,3410,3410,3410,0
20230601,200600,3097521255,3410,3410,3410,3410,0
20230601,200500,3097521255,3410,3410,3410,3410,0
20230601,200400,3097521255,3410,3410,3410,3410,0
20230601,200300,3097521255,3410,3410,3410,3410,20342
20230601,200200,3097521255,3410,3410,3410,3410,0
20230601,200100,3097521255,3410,3410,3410,3410,0
20230601,200000,3097521255,3410,3410,3410,3410,0
20230601,195900,3097521255,3410,3410,3410,3410,0
20230601,195800,3097521255,3410,3410,3410,3410,0
20230601,195700,3097521255,3410,3410,3410,3410,0
20230601,195600,3097521255,3410,3410,3410,3410,0
20230601,195500,3097521255,3410,3410,3410,3410,0
20230601,195400,3097521255,3410,3410,3410,3410,0
20230601,195300,3097521255,3410,3410,3410,3410,0
20230601,195200,3097521255,3410,3410,3410,3410,0
20230601,195100,3097521255,3410,3410,3410,3410,0
20230601,195000,3097521255,3410,3410,3410,3410,0
20230601,194900,3097521255,3410,3410,3410,3410,0
20230601,194800,3097521255,3410,3410,3410,3410,0
20230601,194700,3097521255,3410,3410,3410,3410,0
20230601,194600,3097521255,3410,3410,3410,3410,0
20230601,194500,3097521255,3410,3410,3410,3410,0
20230601,194400,3097521255,3410,3410,3410,3410,0
20230601,194300,3097521255,3410,3410,3410,3410,0
20230601,194200,3097521255,3410,3410,3410,3410,0
20230601,194100,3097521255,3410,3410,3410,3410,0
20230601,194000,3097521255,3410,3410,3410,3410,0
20230601,193900,3097521255,3410,3410,3410,3410,0
20230601,193800,3097521255,3410,3410,3410,3410,0
20230601,193700,3097521255,3410,3410,3410,3410,0
20230601,193600,3097521255,3410,3410,3410,3410,0
20230601,193500,3097521255,3410,3410,3410,3410,0
20230601,193400,3097521255,3410,3410,3410,3410,0
20230601,193300,3097521255,3410,3410,3410,3410,20342
20230601,193200,3097521255,3410,3410,3410,3410,0
20230601,193100,3097521255,3410,3410,3410,3410,0
20230601,193000,3097521255,3410,3410,3410,3410,0
20230601,192900,3097521255,3410,3410,3410,3410,0
20230601,192800,3097521255,3410,3410,3410,3410,0
20230601,192700,3097521255,3410,3410,3410,3410,0
20230601,192600,3097521255,3410,3410,3410,3410,0
20230601,192500,3097521255,3410,3410,3410,3410,0
20230601,192400,3097521255,3410,3410,3410,3410,0
20230601,192300,3097521255,3410,3410,3410,3410,0
20230601,192200,3097521255,3410,3410,3410,3410,0
20230601,192100,3097521255,3410,3410,3410,3410,0
20230601,192000,3097521255,3410,3410,3410,3410,0
20230601,191900,3097521255,3410,3410,3410,3410,0
20230601,191800,3097521255,3410,3410,3410,3410,0
20230601,191700,3097521255,3410,3410,3410,3410,0
20230601,191600,3097521255,3410,3410,3410,3410,0
20230601,191500,3097521255,3410,3410,3410,3410,0
20230601,191400,3097521255,3410,3410,3410,3410,0
20230601,191300,3097521255,3410,3410,3410,3410,0
20230601,191200,3097521255,3410,3410,3410,3410,0
20230601,191100,3097521255,3410,3410,3410,3410,0
20230601,191000,3097521255,3410,3410,3410,3410,0
20230601,190900,3097521255,3410,3410,3410,3410,0
20230601,190800,3097521255,3410,3410,3410,3410,0
20230601,190700,3097521255,3410,3410,3410,3410,0
20230601,190600,3097521255,3410,3410,3410,3410,0
20230601,190500,3097521255,3410,3410,3410,3410,0
20230601,190400,3097521255,3410,3410,3410,3410,0
20230601,190300,3097521255,3410,3410,3410,3410,20342
20230601,190200,3097521255,3410,3410,3410,3410,0
20230601,190100,3097521255,3410,3410,3410,3410,0
20230601,190000,3097521255,3410,3410,3410,3410,0
20230601,185900,3097521255,3410,3410,3410,3410,0
20230601,185800,3097521255,3410,3410,3410,3410,0
20230601,185700,3097521255,3410,3410,3410,3410,0
20230601,185600,3097521255,3410,3410,3410,3410,0
20230601,185500,3097521255,3410,3410,3410,3410,0
20230601,185400,3097521255,3410,3410,3410,3410,0
20230601,185300,3097521255,3410,3410,3410,3410,0
20230601,185200,3097521255,3410,3410,3410,3410,0
20230601,185100,3097521255,3410,3410,3410,3410,0
20230601,185000,3097521255,3410,3410,3410,3410,0
20230601,184900,3097521255,3410,3410,3410,3410,0
20230601,184800,3097521255,3410,3410,3410,3410,0
20230601,184700,3097521255,3410,3410,3410,3410,0
20230601,184600,3097521255,3410,3410,3410,3410,0
20230601,184500,3097521255,3410,3410,3410,3410,0
20230601,184400,3097521255,3410,3410,3410,3410,0
20230601,184300,3097521255,3410,3410,3410,3410,0
20230601,184200,3097521255,3410,3410,3410,3410,0
20230601,184100,3097521255,3410,3410,3410,3410,0
20230601,184000,3097521255,3410,3410,3410,3410,0
20230601,183900,3097521255,3410,3410,3410,3410,0
20230601,183800,3097521255,3410,3410,3410,3410,0
20230601,183700,3097521255,3410,3410,3410,3410,0
20230601,183600,3097521255,3410,3410,3410,3410,0
20230601,183500,3097521255,3410,3410,3410,3410,0
20230601,183400,3097521255,3410,3410,3410,3410,0
20230601,183300,3097521255,3410,3410,3410,3410,20342
20230601,183200,3097521255,3410,3410,3410,3410,0
20230601,183100,3097521255,3410,3410,3410,3410,0
20230601,183000,3097521255,3410,3410,3410,3410,0
20230601,182900,3097521255,3410,3410,3410,3410,0
20230601,182800,3097521255,3410,3410,3410,3410,0
20230601,182700,3097521255,3410,3410,3410,3410,0
20230601,182600,3097521255,3410,3410,3410,3410,0
20230601,182500,3097521255,3410,3410,3410,3410,0
20230601,182400,3097521255,3410,3410,3410,3410,0
20230601,182300,3097521255,3410,3410,3410,3410,0
20230601,182200,3097521255,3410,3410,3410,3410,0
20230601,182100,3097521255,3410,3410,3410,3410,0
20230601,182000,3097521255,3410,3410,3410,3410,0
20230601,181900,3097521255,3410,3410,3410,3410,0
20230601,181800,3097521255,3410,3410,3410,3410,0
20230601,181700,3097521255,3410,3410,3410,3410,0
20230601,181600,3097521255,3410,3410,3410,3410,0
20230601,181500,3097521255,3410,3410,3410,3410,0
20230601,181400,3097521255,3410,3410,3410,3410,0
20230601,181300,3097521255,3410,3410,3410,3410,0
20230601,181200,3097521255,3410,3410,3410,3410,0
20230601,181100,3097521255,3410,3410,3410,3410,0
20230601,181000,3097521255,3410,3410,3410,3410,0
20230601,180900,3097521255,3410,3410,3410,3410,0
20230601,180800,3097521255,3410,3410,3410,3410,0
20230601,180700,3097521255,3410,3410,3410,3410,0
20230601,180600,3097521255,3410,3410,3410,3410,0
20230601,180500,3097521255,3410,3410,3410,3410,0
20230601,180400,3097521255,3410,3410,3410,3410,0
20230601,180300,3097521255,3410,3410,3410,3410,20342
20230601,180200,3097521255,3410,3410,3410,3410,0
20230601,180100,3097521255,3410,3410,3410,3410,0
20230601,180000,3097521255,3410,3410,3410,3410,0
20230601,175900,3097521255,3410,3410,3410,3410,0
20230601,175800,3097521255,3410,3410,3410,3410,0
20230601,175700,3097521255,3410,3410,3410,3410,0
20230601,175600,3097521255,3410,3410,3410,3410,0
20230601,175500,3097521255,3410,3410,3410,3410,0
20230601,175400,3097521255,3410,3410,3410,3410,0
20230601,175300,3097521255,3410,3410,3410,3410,0
20230601,175200,3097521255,3410,3410,3410,3410,0
20230601,175100,3097521255,3410,3410,3410,3410,0
20230601,175000,3097521255,3410,3410,3410,3410,0
20230601,174900,3097521255,3410,3410,3410,3410,0
20230601,174800,3097521255,3410,3410,3410,3410,0
20230601,174700,3097521255,3410,3410,3410,3410,0
20230601,174600,3097521255,3410,3410,3410,3410,0
20230601,174500,3097521255,3410,3410,3410,3410,0
20230601,174400,3097521255,3410,3410,3410,3410,0
20230601,174300,3097521255,3410,3410,3410,3410,0
20230601,174200,3097521255,3410,3410,3410,3410,0
20230601,174100,3097521255,3410,3410,3410,3410,0
20230601,174000,3097521255,3410,3410,3410,3410,0
20230601,173900,3097521255,3410,3410,3410,3410,0
20230601,173800,3097521255,3410,3410,3410,3410,0
20230601,173700,3097521255,3410,3410,3410,3410,0
20230601,173600,3097521255,3410,3410,3410,3410,0
20230601,173500,3097521255,3410,3410,3410,3410,0
20230601,173400,3097521255,3410,3410,3410,3410,0
20230601,173300,3097521255,3410,3410,3410,3410,20342
20230601,173200,3097521255,3410,3410,3410,3410,0
20230601,173100,3097521255,3410,3410,3410,3410,0
20230601,173000,3097521255,3410,3410,3410,3410,0
20230601,172900,3097521255,3410,3410,3410,3410,0
20230601,172800,3097521255,3410,3410,3410,3410,0
20230601,172700,3097521255,3410,3410,3410,3410,0
20230601,172600,3097521255,3410,3410,3410,3410,0
20230601,172500,3097521255,3410,3410,3410,3410,0
20230601,172400,3097521255,3410,3410,3410,3410,0
20230601,172300,3097521255,3410,3410,3410,3410,0
20230601,172200,3097521255,3410,3410,3410,3410,0
20230601,172100,3097521255,3410,3410,3410,3410,0
20230601,172000,3097521255,3410,3410,3410,3410,0
20230601,171900,3097521255,3410,3410,3410,3410,0
20230601,171800,3097521255,3410,3410,3410,3410,0
20230601,171700,3097521255,3410,3410,3410,3410,0
20230601,171600,3097521255,3410,3410,3410,3410,0
20230601,171500,3097521255,3410,3410,3410,3410,0
20230601,171400,3097521255,3410,3410,3410,3410,0
20230601,171300,3097521255,3410,3410,3410,3410,0
20230601,171200,3097521255,3410,3410,3410,3410,0
20230601,171100,3097521255,3410,3410,3410,3410,0
20230601,171000,3097521255,3410,3410,3410,3410,0
20230601,170900,3097521255,3410,3410,3410,3410,0
20230601,170800,3097521255,3410,3410,3410,3410,0
20230601,170700,3097521255,3410,3410,3410,3410,0
20230601,170600,3097521255,3410,3410,3410,3410,0
20230601,170500,3097521255,3410,3410,3410,3410,0
20230601,170400,3097521255,3410,3410,3410,3410,0
20230601,170300,3097521255,3410,3410,3410,3410,20342
20230601,170200,3097521255,3410,3410,3410,3410,0
20230601,170100,3097521255,3410,3410,3410,3410,0
20230601,170000,3097521255,3410,3410,3410,3410,0
20230601,165900,3097521255,3410,3410,3410,3410,0
20230601,165800,3097521255,3410,3410,3410,3410,0
20230601,165700,3097521255,3410,3410,3410,3410,0
20230601,165600,3097521255,3410,3410,3410,3410,0
20230601,165500,3097521255,3410,3410,3410,3410,0
20230601,165400,3097521255,3410,3410,3410,3410,0
20230601,165300,3097521255,3410,3410,3410,3410,0
20230601,165200,3097521255,3410,3410,3410,3410,0
20230601,165100,3097521255,3410,3410,3410,3410,0
20230601,165000,3097521255,3410,3410,3410,3410,0
20230601,164900,3097521255,3410,3410,3410,3410,0
20230601,164800,3097521255,3410,3410,3410,3410,0
20230601,164700,3097521255,3410,3410,3410,3410,0
20230601,164600,3097521255,3410,3410,3410,3410,0
20230601,164500,3097521255,3410,3410,3410,3410,0
20230601,164400,3097521255,3410,3410,3410,3410,0
20230601,164300,3097521255,3410,3410,3410,3410,0
20230601,164200,3097521255,3410,3410,3410,3410,0
20230601,164100,3097521255,3410,3410,3410,3410,0
20230601,164000,3097521255,3410,3410,3410,3410,0
20230601,163900,3097521255,3410,3410,3410,3410,0
20230601,163800,3097521255,3410,3410,3410,3410,0
20230601,163700,3097521255,3410,3410,3410,3410,0
20230601,163600,3097521255,3410,3410,3410,3410,0
20230601,163500,3097521255,3410,3410,3410,3410,0
20230601,163400,3097521255,3410,3410,3410,3410,0
20230601,163300,3097521255,3410,3410,3410,3410,20342
20230601,163200,3097521255,3410,3410,3410,3410,0
20230601,163100,3097521255,3410,3410,3410,3410,0
20230601,163000,3097521255,3410,3410,3410,3410,0
20230601,162900,3097521255,3410,3410,3410,3410,0
20230601,162800,3097521255,3410,3410,3410,3410,0
20230601,162700,3097521255,3410,3410,3410,3410,0
20230601,162600,3097521255,3410,3410,3410,3410,0
20230601,162500,3097521255,3410,3410,3410,3410,0
20230601,162400,3097521255,3410,3410,3410,3410,0
20230601,162300,3097521255,3410,3410,3410,3410,0
20230601,162200,3097521255,3410,3410,3410,3410,0
20230601,162100,3097521255,3410,3410,3410,3410,0
20230601,162000,3097521255,3410,3410,3410,3410,0
20230601,161900,3097521255,3410,3410,3410,3410,0
20230601,161800,3097521255,3410,3410,3410,3410,0
20230601,161700,3097521255,3410,3410,3410,3410,0
20230601,161600,3097521255,3410,3410,3410,3410,0
20230601,161500,3097521255,3410,3410,3410,3410,0
20230601,161400,3097521255,3410,3410,3410,3410,0
20230601,161300,3097521255,3410,3410,3410,3410,0
20230601,161200,3097521255,3410,3410,3410,3410,0
20230601,161100,3097521255,3410,3410,3410,3410,0
20230601,161000,3097521255,3410,3410,3410,3410,0
20230601,160900,3097521255,3410,3410,3410,3410,0
20230601,160800,3097521255,3410,3410,3410,3410,0
20230601,160700,3097521255,3410,3410,3410,3410,0
20230601,160600,3097521255,3410,3410,3410,3410,0
20230601,160500,3097521255,3410,3410,3410,3410,0
20230601,160400,3097521255,3410,3410,3410,3410,0
20230601,160300,3097521255,3410,3410,3410,3410,20342
20230601,160200,3097521255,3410,3410,3410,3410,0
20230601,160100,3097521255,3410,3410,3410,3410,0
20230601,160000,3097521255,3410,3410,3410,3410,0
20230601,155900,3097521255,3410,3410,3410,3410,0
20230601,155800,3097521255,3410,3410,3410,3410,0
20230601,155700,3097521255,3410,3410,3410,3410,0
20230601,155600,3097521255,3410,3410,3410,3410,0
20230601,155500,3097521255,3410,3410,3410,3410,0
20230601,155400,3097521255,3410,3410,3410,3410,0
20230601,155300,3097521255,3410,3410,3410,3410,0
20230601,155200,3097521255,3410,3410,3410,3410,0
20230601,155100,3097521255,3410,3410,3410,3410,0
20230601,155000,3097521255,3410,3410,3410,3410,0
20230601,154900,3097521255,3410,3410,3410,3410,0
20230601,154800,3097521255,3410,3410,3410,3410,0
20230601,154700,3097521255,3410,3410,3410,3410,0
20230601,154600,3097521255,3410,3410,3410,3410,0
20230601,154500,3097521255,3410,3410,3410,3410,0
20230601,154400,3097521255,3410,3410,3410,3410,0
20230601,154300,3097521255,3410,3410,3410,3410,0
20230601,154200,3097521255,3410,3410,3410,3410,0
20230601,154100,3097521255,3410,3410,3410,3410,0
20230601,154000,3097521255,3410,3410,3410,3410,0
20230601,153900,3097521255,3410,3410,3410,3410,0
20230601,153800,3097521255,3410,3410,3410,3410,0
20230601,153700,3097521255,3410,3410,3410,3410,0
20230601,153600,3097521255,3410,3410,3410,3410,0
20230601,153500,3097521255,3410,3410,3410,3410,0
20230601,153400,3097521255,3410,3410,3410,3410,0
20230601,153300,3097521255,3410,3410,3410,3410,20342
20230601,153200,3097521255,3410,3410,3410,3410,0
20230601,153100,3097521255,3410,3410,3410,3410,0
20230601,153000,3097521255,3410,3410,3410,3410,20342
20230601,152900,3028155035,3410,3410,3410,3410,0
20230601,152800,3028155035,3410,3410,3410,3410,0
20230601,152700,3028155035,3410,3410,3410,3410,0
20230601,152600,3028155035,3410,3410,3410,3410,0
20230601,152500,3028155035,3410,3410,3410,3410,0
20230601,152400,3028155035,3410,3410,3410,3410,0
20230601,152300,3028155035,3410,3410,3410,3410,0
20230601,152200,3028155035,3410,3410,3410,3410,0
20230601,152100,3028155035,3410,3410,3410,3410,0
20230601,152000,3028155035,3410,3410,3410,3410,0
20230601,151900,3028155035,3410,3400,3410,3400,7278
20230601,151800,3003380595,3405,3390,3405,3390,5539
20230601,151700,2984557935,3395,3395,3395,3395,822
20230601,151600,2981767245,3395,3395,3395,3395,453
20230601,151500,2980229310,3395,3400,3405,3395,708
20230601,151400,2977819705,3390,3400,3400,3390,2330
20230601,151300,2969910705,3400,3395,3400,3390,803
20230601,151200,2967187020,3395,3395,3400,3395,156
20230601,151100,2966656655,3395,3395,3395,3395,149
20230601,151000,2966150800,3390,3395,3400,3390,115
20230601,150900,2965760380,3390,3395,3395,3390,101
20230601,150800,2965417985,3395,3395,3395,3395,2531
20230601,150700,2956825240,3395,3395,3395,3395,96
20230601,150600,2956499320,3395,3400,3400,3395,572
20230601,150500,2954555880,3395,3395,3395,3390,4537
20230601,150400,2939171845,3395,3400,3400,3395,284
20230601,150300,2938206800,3400,3390,3400,3385,2150
20230601,150200,2930903420,3385,3395,3395,3385,582
20230601,150100,2928931135,3395,3395,3395,3395,67
20230601,150000,2928703670,3400,3400,3400,3400,164
20230601,145900,2928146070,3400,3400,3400,3400,306
20230601,145800,2927105670,3400,3400,3400,3400,12
20230601,145700,2927064870,3405,3400,3405,3400,4
20230601,145600,2927051265,3405,3400,3405,3400,341
20230601,145500,2925891760,3400,3400,3400,3400,3494
20230601,145400,2914012160,3400,3390,3400,3390,1402
20230601,145300,2909253395,3395,3395,3395,3395,422
20230601,145200,2907820705,3395,3395,3395,3395,0
20230601,145100,2907820705,3395,3395,3395,3380,258
20230601,145000,2906946425,3400,3400,3400,3400,432
20230601,144900,2905477625,3405,3410,3410,3400,13
20230601,144800,2905433360,3395,3400,3410,3390,1618
20230601,144700,2899938070,3395,3405,3410,3380,6946
20230601,144600,2876379475,3405,3410,3410,3405,2856
20230601,144500,2866644990,3410,3410,3410,3410,55
20230601,144400,2866457440,3410,3395,3410,3395,3444
20230601,144300,2854749015,3400,3395,3400,3395,378
20230601,144200,2853465700,3395,3390,3395,3390,23
20230601,144100,2853387670,3390,3380,3390,3380,1002
20230601,144000,2850000890,3390,3390,3390,3390,1
20230601,143900,2849997500,3395,3385,3395,3385,599
20230601,143800,2847969220,3375,3390,3390,3375,5502
20230601,143700,2829387975,3395,3390,3395,3390,211
20230601,143600,2828672680,3390,3395,3395,3390,2969
20230601,143500,2818604200,3400,3405,3405,3400,375
20230601,143400,2817329190,3410,3395,3410,3395,3301
20230601,143300,2806099260,3395,3400,3405,3395,4453
20230601,143200,2790959405,3405,3405,3410,3400,532
20230601,143100,2789145935,3405,3400,3405,3400,346
20230601,143000,2787968290,3400,3405,3405,3400,318
20230601,142900,2786885505,3405,3410,3410,3405,350
20230601,142800,2785692520,3410,3410,3410,3405,926
20230601,142700,2782535355,3410,3410,3410,3410,28
20230601,142600,2782439875,3400,3410,3410,3400,2898
20230601,142500,2772561300,3405,3400,3410,3400,217
20230601,142400,2771822560,3400,3390,3400,3390,5998
20230601,142300,2751434510,3390,3390,3390,3390,4158
20230601,142200,2737338890,3390,3390,3390,3385,639
20230601,142100,2735172685,3390,3385,3390,3385,207
20230601,142000,2734471955,3390,3390,3390,3390,115
20230601,141900,2734082105,3390,3390,3390,3390,1500
20230601,141800,2728997105,3390,3385,3390,3385,54
20230601,141700,2728814295,3385,3385,3385,3385,774
20230601,141600,2726194305,3385,3385,3385,3385,1
20230601,141500,2726190920,3380,3380,3380,3380,21
20230601,141400,2726119940,3385,3385,3385,3385,2
20230601,141300,2726113170,3385,3380,3385,3380,17
20230601,141200,2726055705,3380,3375,3380,3375,309
20230601,141100,2725011310,3380,3380,3380,3380,5460
20230601,141000,2706556510,3375,3375,3375,3375,1
20230601,140900,2706553135,3375,3375,3375,3375,4
20230601,140800,2706539635,3375,3375,3375,3375,36
20230601,140700,2706418135,3375,3375,3375,3375,2
20230601,140600,2706411385,3370,3370,3370,3370,1075
20230601,140500,2702788635,3370,3370,3370,3370,0
20230601,140400,2702788635,3370,3370,3370,3370,0
20230601,140300,2702788635,3370,3375,3375,3370,10
20230601,140200,2702754910,3370,3370,3370,3370,5
20230601,140100,2702738060,3370,3370,3375,3370,23
20230601,140000,2702660520,3370,3360,3370,3360,1959
20230601,135900,2696073280,3370,3370,3370,3360,276
20230601,135800,2695145830,3370,3370,3370,3370,0
20230601,135700,2695145830,3370,3370,3370,3370,1
20230601,135600,2695142460,3360,3370,3370,3360,1326
20230601,135500,2690680595,3375,3375,3375,3375,14
20230601,135400,2690633345,3370,3365,3385,3365,51
20230601,135300,2690461495,3360,3380,3380,3360,287
20230601,135200,2689495535,3385,3380,3385,3375,824
20230601,135100,2686710595,3365,3365,3365,3365,43
20230601,135000,2686565900,3360,3375,3375,3360,535
20230601,134900,2684763530,3375,3375,3375,3375,431
20230601,134800,2683308905,3375,3385,3385,3375,160
20230601,134700,2682768635,3390,3390,3390,3390,1
20230601,134600,2682765245,3375,3375,3375,3375,0
20230601,134500,2682765245,3375,3375,3375,3375,255
20230601,134400,2681904620,3375,3365,3375,3365,34
20230601,134300,2681790200,3375,3375,3375,3375,1
20230601,134200,2681786825,3375,3375,3375,3375,378
20230601,134100,2680511075,3375,3375,3375,3365,444
20230601,134000,2679014835,3375,3390,3390,3365,3947
20230601,133900,2665702795,3395,3400,3400,3390,3
20230601,133800,2665692610,3390,3390,3390,3390,508
20230601,133700,2663970490,3400,3400,3400,3400,0
20230601,133600,2663970490,3400,3395,3400,3395,1181
20230601,133500,2659960990,3395,3400,3400,3395,629
20230601,133400,2657824380,3400,3400,3400,3400,1640
20230601,133300,2652248380,3405,3405,3420,3400,329
20230601,133200,2651126925,3405,3420,3420,3405,1483
20230601,133100,2646072250,3415,3420,3425,3415,591
20230601,133000,2644051570,3420,3415,3420,3415,787
20230601,132900,2641363960,3415,3410,3415,3410,70
20230601,132800,2641124990,3415,3415,3415,3410,502
20230601,132700,2639413160,3410,3410,3410,3410,5
20230601,132600,2639396110,3415,3410,3415,3410,872
20230601,132500,2636418485,3410,3405,3415,3405,11
20230601,132400,2636380995,3405,3405,3410,3400,4271
20230601,132300,2621849570,3405,3410,3410,3405,1099
20230601,132200,2618102820,3410,3410,3410,3405,938
20230601,132100,2614907105,3410,3410,3410,3410,1136
20230601,132000,2611033345,3410,3410,3410,3410,983
20230601,131900,2607681315,3410,3420,3420,3410,2320
20230601,131800,2599749095,3415,3415,3415,3410,100
20230601,131700,2599407745,3415,3415,3420,3415,962
20230601,131600,2596121125,3420,3425,3425,3415,2080
20230601,131500,2589005085,3430,3430,3435,3425,2931
20230601,131400,2578955240,3430,3410,3430,3410,13954
20230601,131300,2531182035,3410,3405,3410,3405,752
20230601,131200,2528617865,3405,3410,3410,3405,2583
20230601,131100,2519812340,3415,3410,3420,3410,4552
20230601,131000,2504274090,3410,3405,3410,3400,2291
20230601,130900,2496465275,3405,3395,3405,3395,19106
20230601,130800,2431495935,3395,3390,3395,3390,13446
20230601,130700,2385849535,3390,3390,3390,3375,4510
20230601,130600,2370561030,3390,3390,3390,3390,22
20230601,130500,2370486450,3375,3375,3395,3370,10596
20230601,130400,2334589540,3375,3370,3375,3355,3142
20230601,130300,2323994965,3370,3355,3370,3355,2034
20230601,130200,2317153895,3355,3355,3355,3355,1
20230601,130100,2317150540,3355,3355,3360,3355,227
20230601,130000,2316388695,3355,3355,3355,3350,302
20230601,125900,2315376485,3350,3350,3350,3350,604
20230601,125800,2313353085,3350,3350,3350,3350,25
20230601,125700,2313269335,3350,3350,3350,3350,279
20230601,125600,2312334685,3340,3340,3340,3340,0
20230601,125500,2312334685,3340,3350,3350,3340,6
20230601,125400,2312314615,3350,3340,3350,3340,73
20230601,125300,2312070585,3340,3340,3340,3340,100
20230601,125200,2311736585,3335,3335,3335,3335,0
20230601,125100,2311736585,3335,3350,3355,3335,2986
20230601,125000,2301760805,3350,3350,3350,3350,7
20230601,124900,2301737355,3355,3355,3355,3355,0
20230601,124800,2301737355,3355,3355,3355,3355,3
20230601,124700,2301727290,3355,3340,3355,3340,240
20230601,124600,2300925675,3350,3350,3350,3350,261
20230601,124500,2300051325,3350,3350,3350,3350,40
20230601,124400,2299917325,3350,3350,3350,3350,24
20230601,124300,2299836925,3355,3355,3355,3355,0
20230601,124200,2299836925,3355,3350,3355,3350,2
20230601,124100,2299830220,3355,3355,3355,3340,592
20230601,124000,2297852605,3330,3340,3355,3330,5100
20230601,123900,2280836505,3345,3345,3345,3345,2
20230601,123800,2280829815,3345,3350,3350,3345,522
20230601,123700,2279083615,3350,3350,3350,3350,3
20230601,123600,2279073565,3350,3350,3350,3350,0
20230601,123500,2279073565,3350,3350,3350,3350,16
20230601,123400,2279019965,3335,3350,3350,3335,1316
20230601,123300,2274624295,3345,3345,3345,3345,0
20230601,123200,2274624295,3345,3350,3350,3345,603
20230601,123100,2272604560,3350,3350,3350,3350,10
20230601,123000,2272571060,3350,3350,3350,3350,300
20230601,122900,2271566060,3350,3340,3350,3340,6
20230601,122800,2271546010,3340,3345,3345,3340,1030
20230601,122700,2268100810,3345,3345,3345,3345,10
20230601,122600,2268067360,3345,3345,3345,3345,1
20230601,122500,2268064015,3350,3345,3350,3345,607
20230601,122400,2266033065,3345,3345,3345,3345,200
20230601,122300,2265364065,3345,3345,3345,3345,1001
20230601,122200,2262015720,3345,3350,3350,3345,122
20230601,122100,2261607170,3345,3345,3345,3345,0
20230601,122000,2261607170,3345,3350,3350,3345,93
20230601,121900,2261295735,3345,3350,3350,3345,142
20230601,121800,2260820395,3345,3345,3345,3345,267
20230601,121700,2259927280,3345,3345,3345,3345,536
20230601,121600,2258134360,3345,3345,3345,3345,422
20230601,121500,2256722770,3340,3340,3340,3340,0
20230601,121400,2256722770,3340,3350,3350,3340,226
20230601,121300,2255966885,3350,3350,3350,3350,2
20230601,121200,2255960185,3350,3350,3350,3350,0
20230601,121100,2255960185,3350,3350,3350,3340,301
20230601,121000,2254951845,3335,3345,3345,3335,60
20230601,120900,2254751385,3345,3345,3345,3345,2
20230601,120800,2254744695,3355,3355,3355,3355,0
20230601,120700,2254744695,3355,3350,3355,3335,887
20230601,120600,2251780755,3345,3350,3350,3345,7
20230601,120500,2251757325,3345,3345,3345,3345,0
20230601,120400,2251757325,3345,3345,3345,3340,3016
20230601,120300,2241668810,3345,3345,3345,3345,594
20230601,120200,2239681880,3360,3360,3360,3360,0
20230601,120100,2239681880,3360,3360,3360,3360,0
20230601,120000,2239681880,3360,3340,3360,3330,6001
20230601,115900,2219689140,3340,3340,3340,3340,0
20230601,115800,2219689140,3340,3345,3345,3340,1010
20230601,115700,2216311680,3350,3350,3350,3350,501
20230601,115600,2214633330,3360,3360,3360,3360,0
20230601,115500,2214633330,3360,3360,3360,3360,51
20230601,115400,2214461970,3350,3350,3350,3350,0
20230601,115300,2214461970,3350,3350,3350,3350,26
20230601,115200,2214374870,3360,3360,3365,3360,153
20230601,115100,2213860765,3360,3360,3360,3360,0
20230601,115000,2213860765,3360,3350,3360,3350,2040
20230601,114900,2207026665,3360,3360,3360,3360,0
20230601,114800,2207026665,3360,3350,3360,3350,573
20230601,114700,2205104270,3350,3360,3360,3350,5000
20230601,114600,2188336860,3360,3360,3360,3360,53
20230601,114500,2188158780,3370,3370,3370,3370,360
20230601,114400,2186945580,3370,3365,3370,3365,225
20230601,114300,2186188260,3370,3360,3370,3360,232
20230601,114200,2185408590,3355,3355,3355,3355,0
20230601,114100,2185408590,3355,3355,3355,3355,57
20230601,114000,2185217355,3350,3350,3350,3350,0
20230601,113900,2185217355,3350,3355,3360,3350,1060
20230601,113800,2181656430,3345,3350,3350,3345,731
20230601,113700,2179207980,3350,3360,3360,3350,542
20230601,113600,2177386950,3360,3345,3360,3345,1400
20230601,113500,2172693855,3350,3350,3350,3350,300
20230601,113400,2171688855,3350,3350,3350,3350,566
20230601,113300,2169792755,3350,3350,3350,3350,0
20230601,113200,2169792755,3350,3350,3350,3350,5
20230601,113100,2169776005,3350,3350,3350,3350,950
20230601,113000,2166593505,3355,3355,3355,3355,80
20230601,112900,2166325105,3355,3355,3355,3355,122
20230601,112800,2165915795,3355,3355,3355,3355,1
20230601,112700,2165912440,3350,3350,3350,3350,1
20230601,112600,2165909090,3355,3345,3355,3345,2685
20230601,112500,2156911955,3345,3345,3345,3345,0
20230601,112400,2156911955,3345,3340,3345,3340,1424
20230601,112300,2152148960,3340,3340,3340,3340,75
20230601,112200,2151898460,3335,3335,3335,3335,5
20230601,112100,2151881785,3335,3345,3345,3330,85
20230601,112000,2151598715,3330,3340,3340,3330,784
20230601,111900,2148984215,3345,3350,3350,3345,100
20230601,111800,2148649465,3350,3355,3355,3350,110
20230601,111700,2148280715,3355,3330,3355,3330,1774
20230601,111600,2142340460,3340,3340,3340,3340,52
20230601,111500,2142166780,3345,3345,3345,3345,1
20230601,111400,2142163435,3340,3315,3340,3315,5932
20230601,111300,2122445475,3320,3345,3345,3320,5002
20230601,111200,2105826660,3330,3340,3340,3330,3033
20230601,111100,2095726735,3345,3345,3345,3345,5
20230601,111000,2095710010,3345,3340,3345,3340,222
20230601,110900,2094968445,3340,3345,3345,3340,116
20230601,110800,2094581000,3345,3345,3345,3345,1
20230601,110700,2094577655,3345,3340,3345,3330,2350
20230601,110600,2086744420,3345,3345,3345,3345,0
20230601,110500,2086744420,3345,3340,3345,3335,6583
20230601,110400,2064777470,3340,3360,3360,3340,8860
20230601,110300,2035144205,3360,3360,3365,3360,442
20230601,110200,2033659080,3360,3360,3360,3355,406
20230601,110100,2032295695,3360,3360,3360,3360,0
20230601,110000,2032295695,3360,3360,3360,3360,0
20230601,105900,2032295695,3360,3340,3360,3340,653
20230601,105800,2030108550,3345,3355,3365,3345,2148
20230601,105700,2022914020,3355,3345,3355,3345,2522
20230601,105600,2014455910,3350,3355,3355,3340,3391
20230601,105500,2003107715,3355,3365,3370,3355,2010
20230601,105400,1996343175,3365,3355,3365,3355,1538
20230601,105300,1991175605,3360,3355,3365,3355,613
20230601,105200,1989116420,3355,3345,3355,3345,119
20230601,105100,1988718255,3360,3335,3360,3335,177
20230601,105000,1988127915,3345,3345,3345,3345,27
20230601,104900,1988037600,3360,3370,3370,3360,1389
20230601,104800,1983368345,3365,3350,3370,3350,10192
20230601,104700,1949116225,3350,3335,3350,3335,1197
20230601,104600,1945110710,3340,3340,3340,3335,832
20230601,104500,1942332350,3335,3325,3340,3325,417
20230601,104400,1940944260,3335,3335,3340,3320,393
20230601,104300,1939638575,3335,3320,3335,3320,721
20230601,104200,1937235540,3330,3325,3330,3320,691
20230601,104100,1934935535,3325,3320,3325,3320,204
20230601,104000,1934258235,3320,3320,3320,3315,165
20230601,103900,1933710440,3320,3320,3320,3320,101
20230601,103800,1933375120,3330,3330,3330,3315,103
20230601,103700,1933033640,3315,3315,3315,3315,135
20230601,103600,1932586115,3330,3315,3330,3315,265
20230601,103500,1931707625,3315,3315,3315,3315,938
20230601,103400,1928598155,3330,3310,3330,3310,578
20230601,103300,1926682570,3310,3315,3315,3310,636
20230601,103200,1924574280,3330,3320,3330,3315,111
20230601,103100,1924206240,3315,3315,3315,3315,330
20230601,103000,1923112290,3315,3310,3315,3310,274
20230601,102900,1922204985,3310,3310,3310,3310,1132
20230601,102800,1918458065,3310,3315,3320,3305,1296
20230601,102700,1914169340,3305,3325,3330,3305,10204
20230601,102600,1880395780,3330,3320,3330,3320,1528
20230601,102500,1875308770,3330,3315,3330,3315,1292
20230601,102400,1871019685,3320,3335,3335,3310,12426
20230601,102300,1829719735,3340,3315,3340,3315,1722
20230601,102200,1823984655,3315,3345,3345,3315,13335
20230601,102100,1779643210,3345,3355,3355,3345,6175
20230601,102000,1758946365,3360,3355,3360,3355,1151
20230601,101900,1755084615,3360,3360,3360,3355,3218
20230601,101800,1744278170,3360,3355,3360,3350,618
20230601,101700,1742205320,3355,3350,3355,3350,1626
20230601,101600,1736754235,3355,3355,3355,3345,2545
20230601,101500,1728225305,3365,3350,3365,3350,4203
20230601,101400,1714128700,3350,3350,3350,3350,1240
20230601,101300,1709974700,3350,3370,3370,3350,1438
20230601,101200,1705147930,3355,3365,3375,3355,6404
20230601,101100,1683659035,3360,3375,3375,3350,7886
20230601,101000,1657120090,3375,3385,3390,3375,19685
20230601,100900,1590499455,3385,3390,3395,3385,2335
20230601,100800,1582589455,3390,3400,3405,3390,10879
20230601,100700,1545667405,3400,3410,3410,3395,7589
20230601,100600,1519848440,3405,3405,3415,3405,1191
20230601,100500,1515792345,3415,3405,3415,3405,1302
20230601,100400,1511349290,3405,3420,3420,3405,531
20230601,100300,1509540890,3420,3395,3420,3390,9395
20230601,100200,1477527625,3395,3415,3415,3395,4511
20230601,100100,1462171215,3420,3430,3430,3420,7816
20230601,100000,1435421660,3420,3420,3425,3410,7705
20230601,095900,1409085710,3420,3455,3455,3420,6251
20230601,095800,1387632410,3455,3450,3455,3425,15426
20230601,095700,1334437240,3450,3420,3450,3410,16755
20230601,095600,1276866410,3420,3400,3425,3390,8578
20230601,095500,1247654320,3405,3430,3430,3395,12651
20230601,095400,1204561030,3425,3455,3455,3425,9920
20230601,095300,1170447305,3450,3405,3460,3405,19957
20230601,095200,1101661930,3405,3435,3460,3400,23537
20230601,095100,1021157830,3440,3430,3485,3430,34979
20230601,095000,899982635,3430,3395,3430,3385,39623
20230601,094900,765073730,3395,3400,3400,3380,6050
20230601,094800,744568740,3400,3390,3400,3380,19508
20230601,094700,678349815,3395,3380,3395,3370,17626
20230601,094600,618664020,3380,3360,3380,3350,22475
20230601,094500,542934490,3360,3345,3360,3345,15102
20230601,094400,492323930,3340,3340,3350,3335,16210
20230601,094300,438082170,3340,3330,3340,3320,3297
20230601,094200,427094640,3330,3320,3335,3320,15918
20230601,094100,374065785,3320,3315,3320,3300,10521
20230601,094000,339198900,3315,3280,3315,3270,24694
20230601,093900,257828325,3260,3285,3285,3255,2762
20230601,093800,248810055,3285,3290,3290,3275,6384
20230601,093700,227841060,3290,3265,3290,3265,11716
20230601,093600,189435710,3265,3270,3270,3260,2059
20230601,093500,182712145,3270,3245,3270,3245,9207
20230601,093400,152708055,3245,3240,3245,3240,1478
20230601,093300,147919330,3240,3240,3240,3240,708
20230601,093200,145625410,3230,3235,3235,3230,1114
20230601,093100,142021670,3235,3235,3235,3235,17
20230601,093000,141966675,3235,3235,3235,3235,880
20230601,092900,139119875,3235,3235,3235,3235,330
20230601,092800,138052325,3235,3235,3235,3235,1050
20230601,092700,134655575,3235,3235,3235,3235,587
20230601,092600,132756630,3240,3245,3245,3240,1158
20230601,092500,129001605,3250,3250,3250,3250,2
20230601,092400,128995105,3250,3240,3250,3235,642
20230601,092300,126916800,3250,3250,3250,3250,1
20230601,092200,126913550,3255,3250,3255,3240,606
20230601,092100,124943945,3255,3250,3255,3250,45
20230601,092000,124797685,3255,3255,3255,3250,1153
20230601,091900,121046225,3255,3260,3260,3255,5202
20230601,091800,104102705,3260,3255,3260,3250,2155
20230601,091700,97081445,3255,3260,3260,3250,2137
20230601,091600,90128020,3265,3255,3265,3250,5157
20230601,091500,73329495,3255,3230,3255,3230,3988
20230601,091400,60408400,3230,3230,3230,3230,0
20230601,091300,60408400,3230,3225,3230,3225,661
20230601,091200,58273520,3230,3225,3230,3225,79
20230601,091100,58018730,3230,3225,3230,3225,110
20230601,091000,57663450,3225,3230,3230,3225,447
20230601,090900,56219800,3230,3230,3230,3230,385
20230601,090800,54976250,3230,3215,3230,3215,1220
20230601,090700,51049185,3220,3230,3230,3220,246
20230601,090600,50256910,3225,3235,3235,3225,29
20230601,090500,50163335,3235,3240,3240,3235,329
20230601,090400,49098945,3235,3225,3240,3225,372
20230601,090300,47895675,3220,3210,3235,3210,693
20230601,090200,45667340,3235,3215,3235,3210,344
20230601,090100,44563040,3210,3250,3255,3210,5520
20230601,090000,26748940,3255,3250,3270,3250,8222