KissMeData/299900/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215100,4283830935,3515,3515,3515,3515,40678
20230601,215000,4283830935,3515,3515,3515,3515,0
20230601,214900,4283830935,3515,3515,3515,3515,0
20230601,214800,4283830935,3515,3515,3515,3515,0
20230601,214700,4283830935,3515,3515,3515,3515,0
20230601,214600,4283830935,3515,3515,3515,3515,0
20230601,214500,4283830935,3515,3515,3515,3515,0
20230601,214400,4283830935,3515,3515,3515,3515,0
20230601,214300,4283830935,3515,3515,3515,3515,0
20230601,214200,4283830935,3515,3515,3515,3515,0
20230601,214100,4283830935,3515,3515,3515,3515,0
20230601,214000,4283830935,3515,3515,3515,3515,0
20230601,213900,4283830935,3515,3515,3515,3515,0
20230601,213800,4283830935,3515,3515,3515,3515,0
20230601,213700,4283830935,3515,3515,3515,3515,0
20230601,213600,4283830935,3515,3515,3515,3515,0
20230601,213500,4283830935,3515,3515,3515,3515,0
20230601,213400,4283830935,3515,3515,3515,3515,0
20230601,213300,4283830935,3515,3515,3515,3515,0
20230601,213200,4283830935,3515,3515,3515,3515,0
20230601,213100,4283830935,3515,3515,3515,3515,0
20230601,213000,4283830935,3515,3515,3515,3515,0
20230601,212900,4283830935,3515,3515,3515,3515,0
20230601,212800,4283830935,3515,3515,3515,3515,0
20230601,212700,4283830935,3515,3515,3515,3515,0
20230601,212600,4283830935,3515,3515,3515,3515,0
20230601,212500,4283830935,3515,3515,3515,3515,0
20230601,212400,4283830935,3515,3515,3515,3515,0
20230601,212300,4283830935,3515,3515,3515,3515,0
20230601,212200,4283830935,3515,3515,3515,3515,0
20230601,212100,4283830935,3515,3515,3515,3515,40678
20230601,212000,4283830935,3515,3515,3515,3515,0
20230601,211900,4283830935,3515,3515,3515,3515,0
20230601,211800,4283830935,3515,3515,3515,3515,0
20230601,211700,4283830935,3515,3515,3515,3515,0
20230601,211600,4283830935,3515,3515,3515,3515,0
20230601,211500,4283830935,3515,3515,3515,3515,0
20230601,211400,4283830935,3515,3515,3515,3515,0
20230601,211300,4283830935,3515,3515,3515,3515,0
20230601,211200,4283830935,3515,3515,3515,3515,0
20230601,211100,4283830935,3515,3515,3515,3515,0
20230601,211000,4283830935,3515,3515,3515,3515,0
20230601,210900,4283830935,3515,3515,3515,3515,0
20230601,210800,4283830935,3515,3515,3515,3515,0
20230601,210700,4283830935,3515,3515,3515,3515,0
20230601,210600,4283830935,3515,3515,3515,3515,0
20230601,210500,4283830935,3515,3515,3515,3515,0
20230601,210400,4283830935,3515,3515,3515,3515,0
20230601,210300,4283830935,3515,3515,3515,3515,0
20230601,210200,4283830935,3515,3515,3515,3515,0
20230601,210100,4283830935,3515,3515,3515,3515,0
20230601,210000,4283830935,3515,3515,3515,3515,0
20230601,205900,4283830935,3515,3515,3515,3515,0
20230601,205800,4283830935,3515,3515,3515,3515,0
20230601,205700,4283830935,3515,3515,3515,3515,0
20230601,205600,4283830935,3515,3515,3515,3515,0
20230601,205500,4283830935,3515,3515,3515,3515,0
20230601,205400,4283830935,3515,3515,3515,3515,0
20230601,205300,4283830935,3515,3515,3515,3515,0
20230601,205200,4283830935,3515,3515,3515,3515,0
20230601,205100,4283830935,3515,3515,3515,3515,40678
20230601,205000,4283830935,3515,3515,3515,3515,0
20230601,204900,4283830935,3515,3515,3515,3515,0
20230601,204800,4283830935,3515,3515,3515,3515,0
20230601,204700,4283830935,3515,3515,3515,3515,0
20230601,204600,4283830935,3515,3515,3515,3515,0
20230601,204500,4283830935,3515,3515,3515,3515,0
20230601,204400,4283830935,3515,3515,3515,3515,0
20230601,204300,4283830935,3515,3515,3515,3515,0
20230601,204200,4283830935,3515,3515,3515,3515,0
20230601,204100,4283830935,3515,3515,3515,3515,0
20230601,204000,4283830935,3515,3515,3515,3515,0
20230601,203900,4283830935,3515,3515,3515,3515,0
20230601,203800,4283830935,3515,3515,3515,3515,0
20230601,203700,4283830935,3515,3515,3515,3515,0
20230601,203600,4283830935,3515,3515,3515,3515,0
20230601,203500,4283830935,3515,3515,3515,3515,0
20230601,203400,4283830935,3515,3515,3515,3515,0
20230601,203300,4283830935,3515,3515,3515,3515,0
20230601,203200,4283830935,3515,3515,3515,3515,0
20230601,203100,4283830935,3515,3515,3515,3515,0
20230601,203000,4283830935,3515,3515,3515,3515,0
20230601,202900,4283830935,3515,3515,3515,3515,0
20230601,202800,4283830935,3515,3515,3515,3515,0
20230601,202700,4283830935,3515,3515,3515,3515,0
20230601,202600,4283830935,3515,3515,3515,3515,0
20230601,202500,4283830935,3515,3515,3515,3515,0
20230601,202400,4283830935,3515,3515,3515,3515,0
20230601,202300,4283830935,3515,3515,3515,3515,0
20230601,202200,4283830935,3515,3515,3515,3515,0
20230601,202100,4283830935,3515,3515,3515,3515,40678
20230601,202000,4283830935,3515,3515,3515,3515,0
20230601,201900,4283830935,3515,3515,3515,3515,0
20230601,201800,4283830935,3515,3515,3515,3515,0
20230601,201700,4283830935,3515,3515,3515,3515,0
20230601,201600,4283830935,3515,3515,3515,3515,0
20230601,201500,4283830935,3515,3515,3515,3515,0
20230601,201400,4283830935,3515,3515,3515,3515,0
20230601,201300,4283830935,3515,3515,3515,3515,0
20230601,201200,4283830935,3515,3515,3515,3515,0
20230601,201100,4283830935,3515,3515,3515,3515,0
20230601,201000,4283830935,3515,3515,3515,3515,0
20230601,200900,4283830935,3515,3515,3515,3515,0
20230601,200800,4283830935,3515,3515,3515,3515,0
20230601,200700,4283830935,3515,3515,3515,3515,0
20230601,200600,4283830935,3515,3515,3515,3515,0
20230601,200500,4283830935,3515,3515,3515,3515,0
20230601,200400,4283830935,3515,3515,3515,3515,0
20230601,200300,4283830935,3515,3515,3515,3515,0
20230601,200200,4283830935,3515,3515,3515,3515,0
20230601,200100,4283830935,3515,3515,3515,3515,0
20230601,200000,4283830935,3515,3515,3515,3515,0
20230601,195900,4283830935,3515,3515,3515,3515,0
20230601,195800,4283830935,3515,3515,3515,3515,0
20230601,195700,4283830935,3515,3515,3515,3515,0
20230601,195600,4283830935,3515,3515,3515,3515,0
20230601,195500,4283830935,3515,3515,3515,3515,0
20230601,195400,4283830935,3515,3515,3515,3515,0
20230601,195300,4283830935,3515,3515,3515,3515,0
20230601,195200,4283830935,3515,3515,3515,3515,0
20230601,195100,4283830935,3515,3515,3515,3515,40678
20230601,195000,4283830935,3515,3515,3515,3515,0
20230601,194900,4283830935,3515,3515,3515,3515,0
20230601,194800,4283830935,3515,3515,3515,3515,0
20230601,194700,4283830935,3515,3515,3515,3515,0
20230601,194600,4283830935,3515,3515,3515,3515,0
20230601,194500,4283830935,3515,3515,3515,3515,0
20230601,194400,4283830935,3515,3515,3515,3515,0
20230601,194300,4283830935,3515,3515,3515,3515,0
20230601,194200,4283830935,3515,3515,3515,3515,0
20230601,194100,4283830935,3515,3515,3515,3515,0
20230601,194000,4283830935,3515,3515,3515,3515,0
20230601,193900,4283830935,3515,3515,3515,3515,0
20230601,193800,4283830935,3515,3515,3515,3515,0
20230601,193700,4283830935,3515,3515,3515,3515,0
20230601,193600,4283830935,3515,3515,3515,3515,0
20230601,193500,4283830935,3515,3515,3515,3515,0
20230601,193400,4283830935,3515,3515,3515,3515,0
20230601,193300,4283830935,3515,3515,3515,3515,0
20230601,193200,4283830935,3515,3515,3515,3515,0
20230601,193100,4283830935,3515,3515,3515,3515,0
20230601,193000,4283830935,3515,3515,3515,3515,0
20230601,192900,4283830935,3515,3515,3515,3515,0
20230601,192800,4283830935,3515,3515,3515,3515,0
20230601,192700,4283830935,3515,3515,3515,3515,0
20230601,192600,4283830935,3515,3515,3515,3515,0
20230601,192500,4283830935,3515,3515,3515,3515,0
20230601,192400,4283830935,3515,3515,3515,3515,0
20230601,192300,4283830935,3515,3515,3515,3515,0
20230601,192200,4283830935,3515,3515,3515,3515,0
20230601,192100,4283830935,3515,3515,3515,3515,40678
20230601,192000,4283830935,3515,3515,3515,3515,0
20230601,191900,4283830935,3515,3515,3515,3515,0
20230601,191800,4283830935,3515,3515,3515,3515,0
20230601,191700,4283830935,3515,3515,3515,3515,0
20230601,191600,4283830935,3515,3515,3515,3515,0
20230601,191500,4283830935,3515,3515,3515,3515,0
20230601,191400,4283830935,3515,3515,3515,3515,0
20230601,191300,4283830935,3515,3515,3515,3515,0
20230601,191200,4283830935,3515,3515,3515,3515,0
20230601,191100,4283830935,3515,3515,3515,3515,0
20230601,191000,4283830935,3515,3515,3515,3515,0
20230601,190900,4283830935,3515,3515,3515,3515,0
20230601,190800,4283830935,3515,3515,3515,3515,0
20230601,190700,4283830935,3515,3515,3515,3515,0
20230601,190600,4283830935,3515,3515,3515,3515,0
20230601,190500,4283830935,3515,3515,3515,3515,0
20230601,190400,4283830935,3515,3515,3515,3515,0
20230601,190300,4283830935,3515,3515,3515,3515,0
20230601,190200,4283830935,3515,3515,3515,3515,0
20230601,190100,4283830935,3515,3515,3515,3515,0
20230601,190000,4283830935,3515,3515,3515,3515,0
20230601,185900,4283830935,3515,3515,3515,3515,0
20230601,185800,4283830935,3515,3515,3515,3515,0
20230601,185700,4283830935,3515,3515,3515,3515,0
20230601,185600,4283830935,3515,3515,3515,3515,0
20230601,185500,4283830935,3515,3515,3515,3515,0
20230601,185400,4283830935,3515,3515,3515,3515,0
20230601,185300,4283830935,3515,3515,3515,3515,0
20230601,185200,4283830935,3515,3515,3515,3515,0
20230601,185100,4283830935,3515,3515,3515,3515,40678
20230601,185000,4283830935,3515,3515,3515,3515,0
20230601,184900,4283830935,3515,3515,3515,3515,0
20230601,184800,4283830935,3515,3515,3515,3515,0
20230601,184700,4283830935,3515,3515,3515,3515,0
20230601,184600,4283830935,3515,3515,3515,3515,0
20230601,184500,4283830935,3515,3515,3515,3515,0
20230601,184400,4283830935,3515,3515,3515,3515,0
20230601,184300,4283830935,3515,3515,3515,3515,0
20230601,184200,4283830935,3515,3515,3515,3515,0
20230601,184100,4283830935,3515,3515,3515,3515,0
20230601,184000,4283830935,3515,3515,3515,3515,0
20230601,183900,4283830935,3515,3515,3515,3515,0
20230601,183800,4283830935,3515,3515,3515,3515,0
20230601,183700,4283830935,3515,3515,3515,3515,0
20230601,183600,4283830935,3515,3515,3515,3515,0
20230601,183500,4283830935,3515,3515,3515,3515,0
20230601,183400,4283830935,3515,3515,3515,3515,0
20230601,183300,4283830935,3515,3515,3515,3515,0
20230601,183200,4283830935,3515,3515,3515,3515,0
20230601,183100,4283830935,3515,3515,3515,3515,0
20230601,183000,4283830935,3515,3515,3515,3515,0
20230601,182900,4283830935,3515,3515,3515,3515,0
20230601,182800,4283830935,3515,3515,3515,3515,0
20230601,182700,4283830935,3515,3515,3515,3515,0
20230601,182600,4283830935,3515,3515,3515,3515,0
20230601,182500,4283830935,3515,3515,3515,3515,0
20230601,182400,4283830935,3515,3515,3515,3515,0
20230601,182300,4283830935,3515,3515,3515,3515,0
20230601,182200,4283830935,3515,3515,3515,3515,0
20230601,182100,4283830935,3515,3515,3515,3515,40678
20230601,182000,4283830935,3515,3515,3515,3515,0
20230601,181900,4283830935,3515,3515,3515,3515,0
20230601,181800,4283830935,3515,3515,3515,3515,0
20230601,181700,4283830935,3515,3515,3515,3515,0
20230601,181600,4283830935,3515,3515,3515,3515,0
20230601,181500,4283830935,3515,3515,3515,3515,0
20230601,181400,4283830935,3515,3515,3515,3515,0
20230601,181300,4283830935,3515,3515,3515,3515,0
20230601,181200,4283830935,3515,3515,3515,3515,0
20230601,181100,4283830935,3515,3515,3515,3515,0
20230601,181000,4283830935,3515,3515,3515,3515,0
20230601,180900,4283830935,3515,3515,3515,3515,0
20230601,180800,4283830935,3515,3515,3515,3515,0
20230601,180700,4283830935,3515,3515,3515,3515,0
20230601,180600,4283830935,3515,3515,3515,3515,0
20230601,180500,4283830935,3515,3515,3515,3515,0
20230601,180400,4283830935,3515,3515,3515,3515,0
20230601,180300,4283830935,3515,3515,3515,3515,0
20230601,180200,4283830935,3515,3515,3515,3515,0
20230601,180100,4283830935,3515,3515,3515,3515,0
20230601,180000,4283830935,3515,3515,3515,3515,0
20230601,175900,4283830935,3515,3515,3515,3515,0
20230601,175800,4283830935,3515,3515,3515,3515,0
20230601,175700,4283830935,3515,3515,3515,3515,0
20230601,175600,4283830935,3515,3515,3515,3515,0
20230601,175500,4283830935,3515,3515,3515,3515,0
20230601,175400,4283830935,3515,3515,3515,3515,0
20230601,175300,4283830935,3515,3515,3515,3515,0
20230601,175200,4283830935,3515,3515,3515,3515,0
20230601,175100,4283830935,3515,3515,3515,3515,40678
20230601,175000,4283830935,3515,3515,3515,3515,0
20230601,174900,4283830935,3515,3515,3515,3515,0
20230601,174800,4283830935,3515,3515,3515,3515,0
20230601,174700,4283830935,3515,3515,3515,3515,0
20230601,174600,4283830935,3515,3515,3515,3515,0
20230601,174500,4283830935,3515,3515,3515,3515,0
20230601,174400,4283830935,3515,3515,3515,3515,0
20230601,174300,4283830935,3515,3515,3515,3515,0
20230601,174200,4283830935,3515,3515,3515,3515,0
20230601,174100,4283830935,3515,3515,3515,3515,0
20230601,174000,4283830935,3515,3515,3515,3515,0
20230601,173900,4283830935,3515,3515,3515,3515,0
20230601,173800,4283830935,3515,3515,3515,3515,0
20230601,173700,4283830935,3515,3515,3515,3515,0
20230601,173600,4283830935,3515,3515,3515,3515,0
20230601,173500,4283830935,3515,3515,3515,3515,0
20230601,173400,4283830935,3515,3515,3515,3515,0
20230601,173300,4283830935,3515,3515,3515,3515,0
20230601,173200,4283830935,3515,3515,3515,3515,0
20230601,173100,4283830935,3515,3515,3515,3515,0
20230601,173000,4283830935,3515,3515,3515,3515,0
20230601,172900,4283830935,3515,3515,3515,3515,0
20230601,172800,4283830935,3515,3515,3515,3515,0
20230601,172700,4283830935,3515,3515,3515,3515,0
20230601,172600,4283830935,3515,3515,3515,3515,0
20230601,172500,4283830935,3515,3515,3515,3515,0
20230601,172400,4283830935,3515,3515,3515,3515,0
20230601,172300,4283830935,3515,3515,3515,3515,0
20230601,172200,4283830935,3515,3515,3515,3515,0
20230601,172100,4283830935,3515,3515,3515,3515,40678
20230601,172000,4283830935,3515,3515,3515,3515,0
20230601,171900,4283830935,3515,3515,3515,3515,0
20230601,171800,4283830935,3515,3515,3515,3515,0
20230601,171700,4283830935,3515,3515,3515,3515,0
20230601,171600,4283830935,3515,3515,3515,3515,0
20230601,171500,4283830935,3515,3515,3515,3515,0
20230601,171400,4283830935,3515,3515,3515,3515,0
20230601,171300,4283830935,3515,3515,3515,3515,0
20230601,171200,4283830935,3515,3515,3515,3515,0
20230601,171100,4283830935,3515,3515,3515,3515,0
20230601,171000,4283830935,3515,3515,3515,3515,0
20230601,170900,4283830935,3515,3515,3515,3515,0
20230601,170800,4283830935,3515,3515,3515,3515,0
20230601,170700,4283830935,3515,3515,3515,3515,0
20230601,170600,4283830935,3515,3515,3515,3515,0
20230601,170500,4283830935,3515,3515,3515,3515,0
20230601,170400,4283830935,3515,3515,3515,3515,0
20230601,170300,4283830935,3515,3515,3515,3515,0
20230601,170200,4283830935,3515,3515,3515,3515,0
20230601,170100,4283830935,3515,3515,3515,3515,0
20230601,170000,4283830935,3515,3515,3515,3515,0
20230601,165900,4283830935,3515,3515,3515,3515,0
20230601,165800,4283830935,3515,3515,3515,3515,0
20230601,165700,4283830935,3515,3515,3515,3515,0
20230601,165600,4283830935,3515,3515,3515,3515,0
20230601,165500,4283830935,3515,3515,3515,3515,0
20230601,165400,4283830935,3515,3515,3515,3515,0
20230601,165300,4283830935,3515,3515,3515,3515,0
20230601,165200,4283830935,3515,3515,3515,3515,0
20230601,165100,4283830935,3515,3515,3515,3515,40678
20230601,165000,4283830935,3515,3515,3515,3515,0
20230601,164900,4283830935,3515,3515,3515,3515,0
20230601,164800,4283830935,3515,3515,3515,3515,0
20230601,164700,4283830935,3515,3515,3515,3515,0
20230601,164600,4283830935,3515,3515,3515,3515,0
20230601,164500,4283830935,3515,3515,3515,3515,0
20230601,164400,4283830935,3515,3515,3515,3515,0
20230601,164300,4283830935,3515,3515,3515,3515,0
20230601,164200,4283830935,3515,3515,3515,3515,0
20230601,164100,4283830935,3515,3515,3515,3515,0
20230601,164000,4283830935,3515,3515,3515,3515,0
20230601,163900,4283830935,3515,3515,3515,3515,0
20230601,163800,4283830935,3515,3515,3515,3515,0
20230601,163700,4283830935,3515,3515,3515,3515,0
20230601,163600,4283830935,3515,3515,3515,3515,0
20230601,163500,4283830935,3515,3515,3515,3515,0
20230601,163400,4283830935,3515,3515,3515,3515,0
20230601,163300,4283830935,3515,3515,3515,3515,0
20230601,163200,4283830935,3515,3515,3515,3515,0
20230601,163100,4283830935,3515,3515,3515,3515,0
20230601,163000,4283830935,3515,3515,3515,3515,0
20230601,162900,4283830935,3515,3515,3515,3515,0
20230601,162800,4283830935,3515,3515,3515,3515,0
20230601,162700,4283830935,3515,3515,3515,3515,0
20230601,162600,4283830935,3515,3515,3515,3515,0
20230601,162500,4283830935,3515,3515,3515,3515,0
20230601,162400,4283830935,3515,3515,3515,3515,0
20230601,162300,4283830935,3515,3515,3515,3515,0
20230601,162200,4283830935,3515,3515,3515,3515,0
20230601,162100,4283830935,3515,3515,3515,3515,40678
20230601,162000,4283830935,3515,3515,3515,3515,0
20230601,161900,4283830935,3515,3515,3515,3515,0
20230601,161800,4283830935,3515,3515,3515,3515,0
20230601,161700,4283830935,3515,3515,3515,3515,0
20230601,161600,4283830935,3515,3515,3515,3515,0
20230601,161500,4283830935,3515,3515,3515,3515,0
20230601,161400,4283830935,3515,3515,3515,3515,0
20230601,161300,4283830935,3515,3515,3515,3515,0
20230601,161200,4283830935,3515,3515,3515,3515,0
20230601,161100,4283830935,3515,3515,3515,3515,0
20230601,161000,4283830935,3515,3515,3515,3515,0
20230601,160900,4283830935,3515,3515,3515,3515,0
20230601,160800,4283830935,3515,3515,3515,3515,0
20230601,160700,4283830935,3515,3515,3515,3515,0
20230601,160600,4283830935,3515,3515,3515,3515,0
20230601,160500,4283830935,3515,3515,3515,3515,0
20230601,160400,4283830935,3515,3515,3515,3515,0
20230601,160300,4283830935,3515,3515,3515,3515,0
20230601,160200,4283830935,3515,3515,3515,3515,0
20230601,160100,4283830935,3515,3515,3515,3515,0
20230601,160000,4283830935,3515,3515,3515,3515,0
20230601,155900,4283830935,3515,3515,3515,3515,0
20230601,155800,4283830935,3515,3515,3515,3515,0
20230601,155700,4283830935,3515,3515,3515,3515,0
20230601,155600,4283830935,3515,3515,3515,3515,0
20230601,155500,4283830935,3515,3515,3515,3515,0
20230601,155400,4283830935,3515,3515,3515,3515,0
20230601,155300,4283830935,3515,3515,3515,3515,0
20230601,155200,4283830935,3515,3515,3515,3515,0
20230601,155100,4283830935,3515,3515,3515,3515,40678
20230601,155000,4283830935,3515,3515,3515,3515,0
20230601,154900,4283830935,3515,3515,3515,3515,0
20230601,154800,4283830935,3515,3515,3515,3515,0
20230601,154700,4283830935,3515,3515,3515,3515,0
20230601,154600,4283830935,3515,3515,3515,3515,0
20230601,154500,4283830935,3515,3515,3515,3515,0
20230601,154400,4283830935,3515,3515,3515,3515,0
20230601,154300,4283830935,3515,3515,3515,3515,0
20230601,154200,4283830935,3515,3515,3515,3515,0
20230601,154100,4283830935,3515,3515,3515,3515,0
20230601,154000,4283830935,3515,3515,3515,3515,0
20230601,153900,4283830935,3515,3515,3515,3515,0
20230601,153800,4283830935,3515,3515,3515,3515,0
20230601,153700,4283830935,3515,3515,3515,3515,0
20230601,153600,4283830935,3515,3515,3515,3515,0
20230601,153500,4283830935,3515,3515,3515,3515,0
20230601,153400,4283830935,3515,3515,3515,3515,0
20230601,153300,4283830935,3515,3515,3515,3515,0
20230601,153200,4283830935,3515,3515,3515,3515,0
20230601,153100,4283830935,3515,3515,3515,3515,0
20230601,153000,4283830935,3515,3515,3515,3515,40678
20230601,152900,4140847765,3515,3515,3515,3515,0
20230601,152800,4140847765,3515,3515,3515,3515,0
20230601,152700,4140847765,3515,3515,3515,3515,0
20230601,152600,4140847765,3515,3515,3515,3515,0
20230601,152500,4140847765,3515,3515,3515,3515,0
20230601,152400,4140847765,3515,3515,3515,3515,0
20230601,152300,4140847765,3515,3515,3515,3515,0
20230601,152200,4140847765,3515,3515,3515,3515,0
20230601,152100,4140847765,3515,3515,3515,3515,0
20230601,152000,4140847765,3515,3515,3515,3515,0
20230601,151900,4140847765,3515,3515,3520,3510,9260
20230601,151800,4108330420,3515,3520,3520,3515,1915
20230601,151700,4101599015,3520,3515,3520,3515,3565
20230601,151600,4089066965,3510,3515,3525,3510,20988
20230601,151500,4015235740,3510,3515,3515,3510,9234
20230601,151400,3982786580,3510,3515,3520,3510,8602
20230601,151300,3952554335,3520,3515,3520,3515,17686
20230601,151200,3890333090,3515,3515,3520,3515,6329
20230601,151100,3868064580,3515,3515,3515,3515,3823
20230601,151000,3854626735,3515,3520,3520,3515,6060
20230601,150900,3833308895,3520,3525,3525,3520,952
20230601,150800,3829956945,3525,3525,3525,3520,2886
20230601,150700,3819792845,3525,3520,3525,3520,2889
20230601,150600,3809623525,3520,3520,3520,3520,2260
20230601,150500,3801668325,3520,3520,3520,3520,49
20230601,150400,3801495845,3520,3525,3525,3520,6144
20230601,150300,3779868685,3525,3520,3525,3520,476
20230601,150200,3778191800,3520,3520,3520,3520,628
20230601,150100,3775981240,3520,3520,3525,3520,564
20230601,150000,3773994420,3525,3520,3525,3520,3508
20230601,145900,3761643025,3520,3515,3520,3515,10693
20230601,145800,3724016265,3515,3520,3520,3515,2285
20230601,145700,3715976910,3515,3520,3520,3515,509
20230601,145600,3714186730,3520,3515,3520,3515,3664
20230601,145500,3701305660,3520,3520,3525,3515,26156
20230601,145400,3609303755,3525,3525,3530,3520,9889
20230601,145300,3574476495,3530,3525,3530,3525,1062
20230601,145200,3570732820,3530,3530,3530,3525,4166
20230601,145100,3556043295,3530,3525,3530,3525,94
20230601,145000,3555711680,3525,3525,3525,3525,3023
20230601,144900,3545055605,3530,3530,3530,3525,422
20230601,144800,3543565950,3530,3530,3530,3525,211
20230601,144700,3542821345,3525,3530,3530,3525,360
20230601,144600,3541550570,3530,3525,3530,3525,723
20230601,144500,3539001945,3525,3530,3530,3525,2141
20230601,144400,3531454725,3525,3525,3530,3525,4211
20230601,144300,3516610945,3530,3525,3530,3525,23836
20230601,144200,3432588410,3530,3530,3530,3525,451
20230601,144100,3430996955,3530,3530,3530,3525,829
20230601,144000,3428071085,3530,3530,3530,3525,1741
20230601,143900,3421929055,3525,3530,3530,3525,2178
20230601,143800,3414240845,3530,3530,3530,3525,1879
20230601,143700,3407615475,3530,3530,3535,3530,2403
20230601,143600,3399132515,3530,3535,3535,3530,182
20230601,143500,3398489445,3535,3530,3535,3530,22205
20230601,143400,3320098480,3525,3530,3530,3525,1746
20230601,143300,3313940565,3530,3525,3530,3525,326
20230601,143200,3312789860,3530,3530,3530,3530,621
20230601,143100,3310597730,3530,3530,3530,3530,7169
20230601,143000,3285291160,3530,3535,3535,3530,169
20230601,142900,3284694545,3535,3535,3535,3530,371
20230601,142800,3283384575,3535,3540,3540,3535,2654
20230601,142700,3274001995,3535,3540,3540,3535,349
20230601,142600,3272767635,3535,3535,3540,3535,2870
20230601,142500,3262622065,3540,3535,3540,3535,222
20230601,142400,3261836315,3540,3540,3540,3540,190
20230601,142300,3261163715,3540,3535,3540,3535,826
20230601,142200,3258239775,3540,3535,3540,3535,756
20230601,142100,3255567310,3535,3540,3540,3535,2065
20230601,142000,3248267455,3535,3535,3535,3535,1191
20230601,141900,3244057270,3540,3540,3540,3535,345
20230601,141800,3242837590,3540,3535,3540,3535,841
20230601,141700,3239864295,3535,3535,3535,3535,4476
20230601,141600,3224041635,3535,3535,3535,3535,564
20230601,141500,3222047895,3535,3535,3535,3535,380
20230601,141400,3220704595,3540,3540,3540,3540,56
20230601,141300,3220506355,3540,3540,3540,3540,5
20230601,141200,3220488655,3540,3540,3540,3540,463
20230601,141100,3218849635,3540,3535,3540,3535,660
20230601,141000,3216516320,3540,3535,3540,3535,71
20230601,140900,3216265325,3535,3535,3535,3535,2114
20230601,140800,3208792335,3535,3540,3540,3535,728
20230601,140700,3206218410,3535,3540,3540,3535,8139
20230601,140600,3177427185,3540,3545,3545,3540,1434
20230601,140500,3172350705,3545,3545,3545,3545,0
20230601,140400,3172350705,3545,3540,3545,3540,184
20230601,140300,3171699170,3545,3540,3545,3540,561
20230601,140200,3169713225,3540,3540,3540,3540,400
20230601,140100,3168297225,3545,3540,3545,3540,2055
20230601,140000,3161022500,3545,3540,3545,3540,126
20230601,135900,3160576330,3545,3540,3545,3540,418
20230601,135800,3159096600,3540,3540,3540,3540,1198
20230601,135700,3154855680,3545,3540,3545,3540,178
20230601,135600,3154225510,3545,3545,3545,3545,796
20230601,135500,3151403690,3545,3545,3545,3545,13
20230601,135400,3151357605,3540,3535,3540,3530,32218
20230601,135300,3037419940,3535,3535,3535,3535,180
20230601,135200,3036783640,3535,3535,3535,3530,332
20230601,135100,3035611520,3530,3530,3530,3530,0
20230601,135000,3035611520,3530,3530,3530,3530,2422
20230601,134900,3027061860,3530,3535,3535,3530,201
20230601,134800,3026352280,3530,3530,3530,3530,4916
20230601,134700,3008998800,3530,3530,3535,3530,25
20230601,134600,3008910525,3535,3530,3535,3530,695
20230601,134500,3006455950,3530,3530,3530,3530,2895
20230601,134400,2996236600,3530,3535,3535,3530,441
20230601,134300,2994679165,3535,3530,3535,3530,68
20230601,134200,2994438835,3530,3530,3535,3530,3935
20230601,134100,2980548280,3530,3530,3530,3530,292
20230601,134000,2979517520,3530,3525,3535,3525,14674
20230601,133900,2927727225,3525,3525,3525,3525,8877
20230601,133800,2896435800,3525,3530,3530,3525,1941
20230601,133700,2889593720,3530,3525,3530,3525,1691
20230601,133600,2883632670,3530,3530,3530,3525,1847
20230601,133500,2877121885,3530,3525,3530,3525,603
20230601,133400,2874994145,3530,3530,3530,3530,48
20230601,133300,2874824705,3530,3525,3530,3525,248
20230601,133200,2873949800,3530,3525,3530,3525,1112
20230601,133100,2870029700,3530,3530,3530,3525,1940
20230601,133000,2863190605,3525,3530,3530,3525,159
20230601,132900,2862629835,3525,3525,3530,3525,12890
20230601,132800,2817192545,3525,3525,3530,3525,2163
20230601,132700,2809557380,3530,3530,3530,3525,1822
20230601,132600,2803126225,3530,3530,3530,3525,2959
20230601,132500,2792695015,3530,3530,3530,3530,2514
20230601,132400,2783820595,3530,3530,3535,3530,6663
20230601,132300,2760300145,3530,3530,3530,3530,573
20230601,132200,2758277455,3530,3535,3535,3530,13571
20230601,132100,2710365120,3535,3535,3535,3530,15222
20230601,132000,2656574230,3535,3545,3545,3535,15782
20230601,131900,2600706220,3545,3550,3550,3545,10629
20230601,131800,2563026325,3550,3550,3550,3550,127
20230601,131700,2562575475,3550,3550,3550,3550,5094
20230601,131600,2544491775,3555,3555,3555,3555,706
20230601,131500,2541981945,3550,3555,3555,3550,557
20230601,131400,2540004585,3550,3550,3555,3550,1009
20230601,131300,2536422385,3555,3555,3555,3555,1
20230601,131200,2536418830,3555,3555,3555,3555,124
20230601,131100,2535978010,3550,3550,3550,3550,402
20230601,131000,2534550910,3555,3555,3555,3555,2
20230601,130900,2534543800,3555,3555,3555,3550,14
20230601,130800,2534494075,3550,3555,3555,3550,266
20230601,130700,2533549190,3555,3555,3555,3550,540
20230601,130600,2531630180,3555,3555,3555,3555,351
20230601,130500,2530382375,3550,3560,3560,3545,1391
20230601,130400,2525445225,3565,3545,3565,3545,17002
20230601,130300,2464961775,3550,3550,3550,3550,600
20230601,130200,2462831775,3550,3545,3550,3545,170
20230601,130100,2462229025,3545,3545,3545,3545,0
20230601,130000,2462229025,3545,3550,3550,3545,7172
20230601,125900,2436803425,3550,3550,3550,3550,165
20230601,125800,2436217675,3550,3550,3550,3550,280
20230601,125700,2435223675,3550,3550,3550,3550,3214
20230601,125600,2423813975,3550,3550,3550,3550,853
20230601,125500,2420785825,3545,3545,3550,3545,163
20230601,125400,2420207965,3550,3550,3550,3550,140
20230601,125300,2419710965,3545,3550,3550,3545,151
20230601,125200,2419175665,3550,3550,3550,3550,57
20230601,125100,2418973315,3545,3545,3545,3545,884
20230601,125000,2415839535,3545,3545,3545,3545,0
20230601,124900,2415839535,3545,3545,3550,3545,2635
20230601,124800,2406498110,3545,3545,3545,3540,2376
20230601,124700,2398076655,3545,3545,3545,3545,155
20230601,124600,2397527180,3545,3545,3545,3545,4394
20230601,124500,2381950450,3550,3550,3550,3550,284
20230601,124400,2380942250,3550,3545,3550,3545,281
20230601,124300,2379946100,3545,3540,3545,3540,3248
20230601,124200,2368435270,3540,3540,3545,3540,186
20230601,124100,2367776580,3540,3540,3540,3540,1395
20230601,124000,2362838280,3540,3540,3545,3540,178
20230601,123900,2362208110,3540,3545,3545,3540,7802
20230601,123800,2334589010,3540,3545,3545,3540,5084
20230601,123700,2316587815,3545,3545,3550,3545,13525
20230601,123600,2268641180,3550,3550,3550,3545,7699
20230601,123500,2241322905,3550,3555,3555,3550,737
20230601,123400,2238706535,3550,3555,3555,3550,14159
20230601,123300,2188439280,3555,3560,3560,3555,4385
20230601,123200,2172848105,3555,3555,3560,3555,3352
20230601,123100,2160931735,3555,3560,3560,3555,1520
20230601,123000,2155521985,3560,3555,3560,3555,276
20230601,122900,2154540295,3555,3555,3560,3555,811
20230601,122800,2151655025,3560,3560,3560,3560,350
20230601,122700,2150409025,3560,3560,3560,3560,509
20230601,122600,2148596985,3560,3560,3560,3560,768
20230601,122500,2145862905,3560,3560,3560,3560,497
20230601,122400,2144093585,3560,3555,3560,3555,641
20230601,122300,2141813075,3555,3560,3560,3555,762
20230601,122200,2139102945,3555,3555,3560,3555,4369
20230601,122100,2123571130,3555,3555,3560,3555,5849
20230601,122000,2102777930,3555,3560,3560,3555,9499
20230601,121900,2069008295,3560,3560,3560,3555,4045
20230601,121800,2054627670,3560,3560,3560,3560,390
20230601,121700,2053239270,3560,3560,3560,3560,238
20230601,121600,2052391990,3560,3560,3560,3560,2398
20230601,121500,2043855110,3560,3565,3565,3560,3599
20230601,121400,2031042645,3565,3565,3565,3565,2
20230601,121300,2031035515,3565,3565,3565,3565,0
20230601,121200,2031035515,3565,3565,3565,3560,14585
20230601,121100,1979112085,3565,3565,3570,3565,5143
20230601,121000,1960777285,3570,3570,3570,3570,2700
20230601,120900,1951138285,3570,3570,3570,3570,195
20230601,120800,1950442135,3570,3570,3570,3570,14
20230601,120700,1950392155,3570,3570,3570,3570,212
20230601,120600,1949635315,3565,3565,3565,3565,1864
20230601,120500,1942990155,3570,3570,3570,3570,286
20230601,120400,1941969135,3570,3570,3570,3565,156
20230601,120300,1941412360,3570,3575,3575,3570,2359
20230601,120200,1932986005,3575,3575,3575,3575,0
20230601,120100,1932986005,3575,3575,3575,3575,10
20230601,120000,1932950255,3575,3575,3575,3575,0
20230601,115900,1932950255,3575,3575,3575,3575,70
20230601,115800,1932700005,3575,3575,3575,3575,5
20230601,115700,1932682130,3575,3575,3575,3575,200
20230601,115600,1931967130,3570,3570,3570,3570,557
20230601,115500,1929978640,3570,3565,3570,3565,2763
20230601,115400,1920114750,3570,3570,3570,3570,21
20230601,115300,1920039780,3570,3570,3570,3565,1360
20230601,115200,1915190585,3570,3570,3570,3570,13
20230601,115100,1915144175,3570,3575,3575,3570,17
20230601,115000,1915083475,3575,3565,3575,3565,511
20230601,114900,1913261720,3570,3570,3570,3570,1684
20230601,114800,1907249840,3570,3575,3575,3570,6120
20230601,114700,1885400840,3575,3570,3575,3570,157
20230601,114600,1884839765,3575,3575,3575,3575,227
20230601,114500,1884028240,3570,3575,3575,3570,1440
20230601,114400,1878880290,3575,3575,3575,3570,1595
20230601,114300,1873183665,3575,3575,3575,3575,325
20230601,114200,1872021790,3575,3570,3575,3570,229
20230601,114100,1871203145,3570,3575,3575,3570,176
20230601,114000,1870574445,3575,3580,3580,3575,1292
20230601,113900,1865955495,3575,3575,3580,3575,54
20230601,113800,1865762440,3575,3580,3580,3575,136
20230601,113700,1865276060,3580,3575,3580,3575,299
20230601,113600,1864207115,3575,3575,3575,3575,651
20230601,113500,1861879790,3575,3575,3575,3575,20
20230601,113400,1861808290,3575,3580,3580,3575,488
20230601,113300,1860062235,3580,3580,3580,3580,279
20230601,113200,1859063415,3575,3575,3575,3575,60
20230601,113100,1858848915,3575,3580,3580,3575,200
20230601,113000,1858133665,3580,3580,3580,3580,38
20230601,112900,1857997625,3580,3580,3580,3580,95
20230601,112800,1857657525,3580,3580,3580,3575,735
20230601,112700,1855026280,3575,3575,3580,3570,510
20230601,112600,1853205365,3580,3580,3580,3575,310
20230601,112500,1852095575,3575,3575,3580,3570,518
20230601,112400,1850243120,3575,3570,3575,3570,569
20230601,112300,1848208950,3575,3565,3575,3565,1083
20230601,112200,1844342030,3570,3565,3570,3565,2179
20230601,112100,1836573725,3565,3575,3575,3565,20144
20230601,112000,1764708890,3575,3575,3575,3575,77
20230601,111900,1764433615,3575,3575,3575,3575,6339
20230601,111800,1741771690,3580,3580,3580,3580,72
20230601,111700,1741513930,3580,3580,3580,3580,492
20230601,111600,1739752570,3580,3580,3580,3580,154
20230601,111500,1739201250,3580,3575,3580,3575,1457
20230601,111400,1733989975,3580,3580,3580,3575,302
20230601,111300,1732910315,3580,3580,3580,3575,884
20230601,111200,1729749060,3575,3575,3575,3570,1568
20230601,111100,1724143960,3575,3570,3575,3570,16
20230601,111000,1724086810,3575,3575,3575,3570,581
20230601,110900,1722009820,3575,3575,3575,3575,713
20230601,110800,1719460845,3570,3575,3575,3570,2762
20230601,110700,1709598480,3575,3575,3575,3575,1
20230601,110600,1709594905,3575,3575,3575,3570,412
20230601,110500,1708123555,3575,3575,3575,3575,62
20230601,110400,1707901905,3575,3575,3575,3570,585
20230601,110300,1705811255,3575,3570,3575,3570,2534
20230601,110200,1696762355,3575,3570,3575,3570,267
20230601,110100,1695808130,3570,3575,3575,3570,1190
20230601,110000,1691559545,3575,3570,3575,3570,23795
20230601,105900,1606608800,3570,3570,3570,3565,24
20230601,105800,1606523125,3570,3570,3570,3570,24
20230601,105700,1606437445,3570,3570,3570,3565,260
20230601,105600,1605509660,3565,3570,3570,3565,123
20230601,105500,1605070660,3565,3570,3570,3565,2
20230601,105400,1605063525,3565,3570,3570,3565,2247
20230601,105300,1597052400,3570,3570,3570,3565,1506
20230601,105200,1591683480,3570,3570,3570,3570,105
20230601,105100,1591308630,3565,3570,3570,3565,37
20230601,105000,1591176545,3570,3570,3570,3565,1197
20230601,104900,1586908580,3565,3565,3570,3565,1600
20230601,104800,1581204010,3565,3565,3565,3565,3149
20230601,104700,1569977825,3565,3565,3565,3560,2656
20230601,104600,1560519235,3560,3565,3565,3560,708
20230601,104500,1557995890,3565,3565,3565,3565,222
20230601,104400,1557204460,3565,3565,3565,3565,11
20230601,104300,1557165245,3565,3565,3565,3565,5146
20230601,104200,1538819755,3565,3570,3570,3565,2695
20230601,104100,1529201565,3570,3570,3570,3565,176
20230601,104000,1528573355,3575,3575,3575,3570,3981
20230601,103900,1514357775,3575,3575,3575,3575,591
20230601,103800,1512244950,3575,3575,3575,3575,136
20230601,103700,1511758750,3575,3575,3575,3575,1186
20230601,103600,1507518800,3580,3575,3580,3575,2133
20230601,103500,1499892715,3575,3575,3575,3575,448
20230601,103400,1498291115,3570,3575,3575,3570,469
20230601,103300,1496615940,3575,3575,3575,3575,380
20230601,103200,1495257440,3575,3570,3580,3570,8153
20230601,103100,1466132435,3570,3570,3570,3560,15475
20230601,103000,1410975785,3575,3575,3575,3570,3791
20230601,102900,1397440555,3565,3565,3570,3565,11378
20230601,102800,1356830135,3565,3565,3565,3565,5151
20230601,102700,1338466820,3565,3565,3570,3560,8972
20230601,102600,1306516585,3570,3570,3570,3565,12658
20230601,102500,1261389955,3570,3570,3570,3570,1292
20230601,102400,1256777515,3570,3565,3570,3565,188
20230601,102300,1256107290,3565,3565,3565,3565,3834
20230601,102200,1242439080,3565,3565,3565,3560,4796
20230601,102100,1225341350,3565,3565,3565,3560,6104
20230601,102000,1203595365,3565,3565,3570,3560,8329
20230601,101900,1173901790,3565,3570,3570,3560,13240
20230601,101800,1126701465,3570,3570,3570,3565,4312
20230601,101700,1111317905,3570,3570,3570,3565,1272
20230601,101600,1106777025,3565,3570,3575,3565,1487
20230601,101500,1101469360,3570,3575,3575,3570,235
20230601,101400,1100630255,3570,3575,3575,3570,11605
20230601,101300,1059195055,3570,3575,3575,3570,336
20230601,101200,1057995435,3570,3570,3575,3570,2954
20230601,101100,1047449605,3570,3570,3570,3570,769
20230601,101000,1044704275,3575,3570,3575,3570,7753
20230601,100900,1017023995,3570,3580,3580,3570,1045
20230601,100800,1013287895,3575,3575,3575,3575,156
20230601,100700,1012730195,3575,3575,3580,3575,1961
20230601,100600,1005717725,3580,3575,3580,3575,395
20230601,100500,1004305590,3575,3575,3580,3575,6484
20230601,100400,981106655,3575,3575,3575,3570,2874
20230601,100300,970832255,3575,3575,3575,3570,10289
20230601,100200,934050435,3575,3575,3575,3570,1107
20230601,100100,930097515,3575,3570,3575,3570,260
20230601,100000,929168290,3575,3570,3575,3570,158
20230601,095900,928603715,3570,3570,3570,3570,2925
20230601,095800,918161465,3570,3570,3575,3570,9722
20230601,095700,883452520,3565,3570,3570,3565,14516
20230601,095600,831631250,3570,3575,3575,3570,1912
20230601,095500,824805220,3575,3580,3580,3570,3988
20230601,095400,810548975,3580,3580,3580,3575,117
20230601,095300,810130120,3580,3575,3580,3575,4530
20230601,095200,793934855,3575,3575,3580,3575,974
20230601,095100,790450710,3580,3585,3585,3580,2001
20230601,095000,783286970,3585,3580,3585,3575,4919
20230601,094900,765677345,3575,3575,3575,3575,410
20230601,094800,764211595,3580,3580,3580,3580,4983
20230601,094700,746372455,3580,3575,3580,3575,6526
20230601,094600,723010165,3575,3575,3580,3575,387
20230601,094500,721625900,3575,3575,3580,3575,517
20230601,094400,719777220,3575,3580,3585,3575,2063
20230601,094300,712398665,3580,3590,3590,3580,13369
20230601,094200,664494115,3590,3590,3590,3585,621
20230601,094100,662267750,3585,3595,3595,3585,4993
20230601,094000,644340645,3595,3590,3595,3590,1148
20230601,093900,640215085,3595,3595,3595,3590,1844
20230601,093800,633594585,3590,3595,3595,3590,869
20230601,093700,630470805,3595,3595,3595,3595,5384
20230601,093600,611115325,3600,3600,3600,3600,5240
20230601,093500,592251325,3600,3595,3600,3595,3216
20230601,093400,580678785,3600,3600,3600,3595,1633
20230601,093300,574800265,3600,3605,3605,3600,668
20230601,093200,572393200,3605,3605,3610,3605,1310
20230601,093100,567669770,3605,3605,3605,3605,214
20230601,093000,566898300,3605,3600,3610,3600,4379
20230601,092900,551097845,3600,3610,3610,3600,1192
20230601,092800,546804080,3610,3595,3610,3595,3405
20230601,092700,534533245,3595,3605,3605,3595,3016
20230601,092600,523672900,3610,3605,3615,3605,3216
20230601,092500,512060350,3605,3600,3605,3600,2999
20230601,092400,501258405,3595,3600,3600,3595,689
20230601,092300,498779335,3600,3590,3605,3590,2934
20230601,092200,488224865,3590,3600,3600,3590,2138
20230601,092100,480539570,3600,3585,3600,3585,3839
20230601,092000,466749205,3580,3580,3585,3570,6285
20230601,091900,444276305,3580,3585,3585,3580,85
20230601,091800,443971865,3580,3580,3585,3580,2364
20230601,091700,435502755,3580,3590,3590,3580,1135
20230601,091600,431434015,3590,3585,3590,3585,9876
20230601,091500,396001055,3590,3585,3600,3585,1601
20230601,091400,390253300,3585,3575,3585,3570,904
20230601,091300,387023240,3575,3565,3585,3565,3639
20230601,091200,374023425,3565,3565,3570,3560,2911
20230601,091100,363646200,3565,3575,3575,3560,24621
20230601,091000,275821505,3575,3580,3585,3575,4982
20230601,090900,257999040,3575,3575,3580,3570,3788
20230601,090800,244460920,3575,3575,3575,3570,2237
20230601,090700,236466425,3570,3575,3575,3570,8306
20230601,090600,206813925,3570,3575,3575,3570,5473
20230601,090500,187252065,3575,3580,3580,3575,1138
20230601,090400,183180480,3580,3575,3580,3575,5370
20230601,090300,163969035,3575,3570,3580,3565,3804
20230601,090200,150386005,3570,3585,3590,3570,6215
20230601,090100,128128405,3585,3595,3600,3580,5689
20230601,090000,107736500,3595,3590,3595,3585,29907