KissMeData/010100/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204300,1232757105,3575,3575,3575,3575,5714
20230601,204200,1232757105,3575,3575,3575,3575,0
20230601,204100,1232757105,3575,3575,3575,3575,0
20230601,204000,1232757105,3575,3575,3575,3575,0
20230601,203900,1232757105,3575,3575,3575,3575,0
20230601,203800,1232757105,3575,3575,3575,3575,0
20230601,203700,1232757105,3575,3575,3575,3575,0
20230601,203600,1232757105,3575,3575,3575,3575,0
20230601,203500,1232757105,3575,3575,3575,3575,0
20230601,203400,1232757105,3575,3575,3575,3575,0
20230601,203300,1232757105,3575,3575,3575,3575,0
20230601,203200,1232757105,3575,3575,3575,3575,0
20230601,203100,1232757105,3575,3575,3575,3575,0
20230601,203000,1232757105,3575,3575,3575,3575,0
20230601,202900,1232757105,3575,3575,3575,3575,0
20230601,202800,1232757105,3575,3575,3575,3575,0
20230601,202700,1232757105,3575,3575,3575,3575,0
20230601,202600,1232757105,3575,3575,3575,3575,0
20230601,202500,1232757105,3575,3575,3575,3575,0
20230601,202400,1232757105,3575,3575,3575,3575,0
20230601,202300,1232757105,3575,3575,3575,3575,0
20230601,202200,1232757105,3575,3575,3575,3575,0
20230601,202100,1232757105,3575,3575,3575,3575,0
20230601,202000,1232757105,3575,3575,3575,3575,0
20230601,201900,1232757105,3575,3575,3575,3575,0
20230601,201800,1232757105,3575,3575,3575,3575,0
20230601,201700,1232757105,3575,3575,3575,3575,0
20230601,201600,1232757105,3575,3575,3575,3575,0
20230601,201500,1232757105,3575,3575,3575,3575,0
20230601,201400,1232757105,3575,3575,3575,3575,0
20230601,201300,1232757105,3575,3575,3575,3575,5714
20230601,201200,1232757105,3575,3575,3575,3575,0
20230601,201100,1232757105,3575,3575,3575,3575,0
20230601,201000,1232757105,3575,3575,3575,3575,0
20230601,200900,1232757105,3575,3575,3575,3575,0
20230601,200800,1232757105,3575,3575,3575,3575,0
20230601,200700,1232757105,3575,3575,3575,3575,0
20230601,200600,1232757105,3575,3575,3575,3575,0
20230601,200500,1232757105,3575,3575,3575,3575,0
20230601,200400,1232757105,3575,3575,3575,3575,0
20230601,200300,1232757105,3575,3575,3575,3575,0
20230601,200200,1232757105,3575,3575,3575,3575,0
20230601,200100,1232757105,3575,3575,3575,3575,0
20230601,200000,1232757105,3575,3575,3575,3575,0
20230601,195900,1232757105,3575,3575,3575,3575,0
20230601,195800,1232757105,3575,3575,3575,3575,0
20230601,195700,1232757105,3575,3575,3575,3575,0
20230601,195600,1232757105,3575,3575,3575,3575,0
20230601,195500,1232757105,3575,3575,3575,3575,0
20230601,195400,1232757105,3575,3575,3575,3575,0
20230601,195300,1232757105,3575,3575,3575,3575,0
20230601,195200,1232757105,3575,3575,3575,3575,0
20230601,195100,1232757105,3575,3575,3575,3575,0
20230601,195000,1232757105,3575,3575,3575,3575,0
20230601,194900,1232757105,3575,3575,3575,3575,0
20230601,194800,1232757105,3575,3575,3575,3575,0
20230601,194700,1232757105,3575,3575,3575,3575,0
20230601,194600,1232757105,3575,3575,3575,3575,0
20230601,194500,1232757105,3575,3575,3575,3575,0
20230601,194400,1232757105,3575,3575,3575,3575,0
20230601,194300,1232757105,3575,3575,3575,3575,5714
20230601,194200,1232757105,3575,3575,3575,3575,0
20230601,194100,1232757105,3575,3575,3575,3575,0
20230601,194000,1232757105,3575,3575,3575,3575,0
20230601,193900,1232757105,3575,3575,3575,3575,0
20230601,193800,1232757105,3575,3575,3575,3575,0
20230601,193700,1232757105,3575,3575,3575,3575,0
20230601,193600,1232757105,3575,3575,3575,3575,0
20230601,193500,1232757105,3575,3575,3575,3575,0
20230601,193400,1232757105,3575,3575,3575,3575,0
20230601,193300,1232757105,3575,3575,3575,3575,0
20230601,193200,1232757105,3575,3575,3575,3575,0
20230601,193100,1232757105,3575,3575,3575,3575,0
20230601,193000,1232757105,3575,3575,3575,3575,0
20230601,192900,1232757105,3575,3575,3575,3575,0
20230601,192800,1232757105,3575,3575,3575,3575,0
20230601,192700,1232757105,3575,3575,3575,3575,0
20230601,192600,1232757105,3575,3575,3575,3575,0
20230601,192500,1232757105,3575,3575,3575,3575,0
20230601,192400,1232757105,3575,3575,3575,3575,0
20230601,192300,1232757105,3575,3575,3575,3575,0
20230601,192200,1232757105,3575,3575,3575,3575,0
20230601,192100,1232757105,3575,3575,3575,3575,0
20230601,192000,1232757105,3575,3575,3575,3575,0
20230601,191900,1232757105,3575,3575,3575,3575,0
20230601,191800,1232757105,3575,3575,3575,3575,0
20230601,191700,1232757105,3575,3575,3575,3575,0
20230601,191600,1232757105,3575,3575,3575,3575,0
20230601,191500,1232757105,3575,3575,3575,3575,0
20230601,191400,1232757105,3575,3575,3575,3575,0
20230601,191300,1232757105,3575,3575,3575,3575,5714
20230601,191200,1232757105,3575,3575,3575,3575,0
20230601,191100,1232757105,3575,3575,3575,3575,0
20230601,191000,1232757105,3575,3575,3575,3575,0
20230601,190900,1232757105,3575,3575,3575,3575,0
20230601,190800,1232757105,3575,3575,3575,3575,0
20230601,190700,1232757105,3575,3575,3575,3575,0
20230601,190600,1232757105,3575,3575,3575,3575,0
20230601,190500,1232757105,3575,3575,3575,3575,0
20230601,190400,1232757105,3575,3575,3575,3575,0
20230601,190300,1232757105,3575,3575,3575,3575,0
20230601,190200,1232757105,3575,3575,3575,3575,0
20230601,190100,1232757105,3575,3575,3575,3575,0
20230601,190000,1232757105,3575,3575,3575,3575,0
20230601,185900,1232757105,3575,3575,3575,3575,0
20230601,185800,1232757105,3575,3575,3575,3575,0
20230601,185700,1232757105,3575,3575,3575,3575,0
20230601,185600,1232757105,3575,3575,3575,3575,0
20230601,185500,1232757105,3575,3575,3575,3575,0
20230601,185400,1232757105,3575,3575,3575,3575,0
20230601,185300,1232757105,3575,3575,3575,3575,0
20230601,185200,1232757105,3575,3575,3575,3575,0
20230601,185100,1232757105,3575,3575,3575,3575,0
20230601,185000,1232757105,3575,3575,3575,3575,0
20230601,184900,1232757105,3575,3575,3575,3575,0
20230601,184800,1232757105,3575,3575,3575,3575,0
20230601,184700,1232757105,3575,3575,3575,3575,0
20230601,184600,1232757105,3575,3575,3575,3575,0
20230601,184500,1232757105,3575,3575,3575,3575,0
20230601,184400,1232757105,3575,3575,3575,3575,0
20230601,184300,1232757105,3575,3575,3575,3575,5714
20230601,184200,1232757105,3575,3575,3575,3575,0
20230601,184100,1232757105,3575,3575,3575,3575,0
20230601,184000,1232757105,3575,3575,3575,3575,0
20230601,183900,1232757105,3575,3575,3575,3575,0
20230601,183800,1232757105,3575,3575,3575,3575,0
20230601,183700,1232757105,3575,3575,3575,3575,0
20230601,183600,1232757105,3575,3575,3575,3575,0
20230601,183500,1232757105,3575,3575,3575,3575,0
20230601,183400,1232757105,3575,3575,3575,3575,0
20230601,183300,1232757105,3575,3575,3575,3575,0
20230601,183200,1232757105,3575,3575,3575,3575,0
20230601,183100,1232757105,3575,3575,3575,3575,0
20230601,183000,1232757105,3575,3575,3575,3575,0
20230601,182900,1232757105,3575,3575,3575,3575,0
20230601,182800,1232757105,3575,3575,3575,3575,0
20230601,182700,1232757105,3575,3575,3575,3575,0
20230601,182600,1232757105,3575,3575,3575,3575,0
20230601,182500,1232757105,3575,3575,3575,3575,0
20230601,182400,1232757105,3575,3575,3575,3575,0
20230601,182300,1232757105,3575,3575,3575,3575,0
20230601,182200,1232757105,3575,3575,3575,3575,0
20230601,182100,1232757105,3575,3575,3575,3575,0
20230601,182000,1232757105,3575,3575,3575,3575,0
20230601,181900,1232757105,3575,3575,3575,3575,0
20230601,181800,1232757105,3575,3575,3575,3575,0
20230601,181700,1232757105,3575,3575,3575,3575,0
20230601,181600,1232757105,3575,3575,3575,3575,0
20230601,181500,1232757105,3575,3575,3575,3575,0
20230601,181400,1232757105,3575,3575,3575,3575,0
20230601,181300,1232757105,3575,3575,3575,3575,5714
20230601,181200,1232757105,3575,3575,3575,3575,0
20230601,181100,1232757105,3575,3575,3575,3575,0
20230601,181000,1232757105,3575,3575,3575,3575,0
20230601,180900,1232757105,3575,3575,3575,3575,0
20230601,180800,1232757105,3575,3575,3575,3575,0
20230601,180700,1232757105,3575,3575,3575,3575,0
20230601,180600,1232757105,3575,3575,3575,3575,0
20230601,180500,1232757105,3575,3575,3575,3575,0
20230601,180400,1232757105,3575,3575,3575,3575,0
20230601,180300,1232757105,3575,3575,3575,3575,0
20230601,180200,1232757105,3575,3575,3575,3575,0
20230601,180100,1232757105,3575,3575,3575,3575,0
20230601,180000,1232757105,3575,3575,3575,3575,0
20230601,175900,1232757105,3575,3575,3575,3575,0
20230601,175800,1232757105,3575,3575,3575,3575,0
20230601,175700,1232757105,3575,3575,3575,3575,0
20230601,175600,1232757105,3575,3575,3575,3575,0
20230601,175500,1232757105,3575,3575,3575,3575,0
20230601,175400,1232757105,3575,3575,3575,3575,0
20230601,175300,1232757105,3575,3575,3575,3575,0
20230601,175200,1232757105,3575,3575,3575,3575,0
20230601,175100,1232757105,3575,3575,3575,3575,0
20230601,175000,1232757105,3575,3575,3575,3575,0
20230601,174900,1232757105,3575,3575,3575,3575,0
20230601,174800,1232757105,3575,3575,3575,3575,0
20230601,174700,1232757105,3575,3575,3575,3575,0
20230601,174600,1232757105,3575,3575,3575,3575,0
20230601,174500,1232757105,3575,3575,3575,3575,0
20230601,174400,1232757105,3575,3575,3575,3575,0
20230601,174300,1232757105,3575,3575,3575,3575,5714
20230601,174200,1232757105,3575,3575,3575,3575,0
20230601,174100,1232757105,3575,3575,3575,3575,0
20230601,174000,1232757105,3575,3575,3575,3575,0
20230601,173900,1232757105,3575,3575,3575,3575,0
20230601,173800,1232757105,3575,3575,3575,3575,0
20230601,173700,1232757105,3575,3575,3575,3575,0
20230601,173600,1232757105,3575,3575,3575,3575,0
20230601,173500,1232757105,3575,3575,3575,3575,0
20230601,173400,1232757105,3575,3575,3575,3575,0
20230601,173300,1232757105,3575,3575,3575,3575,0
20230601,173200,1232757105,3575,3575,3575,3575,0
20230601,173100,1232757105,3575,3575,3575,3575,0
20230601,173000,1232757105,3575,3575,3575,3575,0
20230601,172900,1232757105,3575,3575,3575,3575,0
20230601,172800,1232757105,3575,3575,3575,3575,0
20230601,172700,1232757105,3575,3575,3575,3575,0
20230601,172600,1232757105,3575,3575,3575,3575,0
20230601,172500,1232757105,3575,3575,3575,3575,0
20230601,172400,1232757105,3575,3575,3575,3575,0
20230601,172300,1232757105,3575,3575,3575,3575,0
20230601,172200,1232757105,3575,3575,3575,3575,0
20230601,172100,1232757105,3575,3575,3575,3575,0
20230601,172000,1232757105,3575,3575,3575,3575,0
20230601,171900,1232757105,3575,3575,3575,3575,0
20230601,171800,1232757105,3575,3575,3575,3575,0
20230601,171700,1232757105,3575,3575,3575,3575,0
20230601,171600,1232757105,3575,3575,3575,3575,0
20230601,171500,1232757105,3575,3575,3575,3575,0
20230601,171400,1232757105,3575,3575,3575,3575,0
20230601,171300,1232757105,3575,3575,3575,3575,5714
20230601,171200,1232757105,3575,3575,3575,3575,0
20230601,171100,1232757105,3575,3575,3575,3575,0
20230601,171000,1232757105,3575,3575,3575,3575,0
20230601,170900,1232757105,3575,3575,3575,3575,0
20230601,170800,1232757105,3575,3575,3575,3575,0
20230601,170700,1232757105,3575,3575,3575,3575,0
20230601,170600,1232757105,3575,3575,3575,3575,0
20230601,170500,1232757105,3575,3575,3575,3575,0
20230601,170400,1232757105,3575,3575,3575,3575,0
20230601,170300,1232757105,3575,3575,3575,3575,0
20230601,170200,1232757105,3575,3575,3575,3575,0
20230601,170100,1232757105,3575,3575,3575,3575,0
20230601,170000,1232757105,3575,3575,3575,3575,0
20230601,165900,1232757105,3575,3575,3575,3575,0
20230601,165800,1232757105,3575,3575,3575,3575,0
20230601,165700,1232757105,3575,3575,3575,3575,0
20230601,165600,1232757105,3575,3575,3575,3575,0
20230601,165500,1232757105,3575,3575,3575,3575,0
20230601,165400,1232757105,3575,3575,3575,3575,0
20230601,165300,1232757105,3575,3575,3575,3575,0
20230601,165200,1232757105,3575,3575,3575,3575,0
20230601,165100,1232757105,3575,3575,3575,3575,0
20230601,165000,1232757105,3575,3575,3575,3575,0
20230601,164900,1232757105,3575,3575,3575,3575,0
20230601,164800,1232757105,3575,3575,3575,3575,0
20230601,164700,1232757105,3575,3575,3575,3575,0
20230601,164600,1232757105,3575,3575,3575,3575,0
20230601,164500,1232757105,3575,3575,3575,3575,0
20230601,164400,1232757105,3575,3575,3575,3575,0
20230601,164300,1232757105,3575,3575,3575,3575,5714
20230601,164200,1232757105,3575,3575,3575,3575,0
20230601,164100,1232757105,3575,3575,3575,3575,0
20230601,164000,1232757105,3575,3575,3575,3575,0
20230601,163900,1232757105,3575,3575,3575,3575,0
20230601,163800,1232757105,3575,3575,3575,3575,0
20230601,163700,1232757105,3575,3575,3575,3575,0
20230601,163600,1232757105,3575,3575,3575,3575,0
20230601,163500,1232757105,3575,3575,3575,3575,0
20230601,163400,1232757105,3575,3575,3575,3575,0
20230601,163300,1232757105,3575,3575,3575,3575,0
20230601,163200,1232757105,3575,3575,3575,3575,0
20230601,163100,1232757105,3575,3575,3575,3575,0
20230601,163000,1232757105,3575,3575,3575,3575,0
20230601,162900,1232757105,3575,3575,3575,3575,0
20230601,162800,1232757105,3575,3575,3575,3575,0
20230601,162700,1232757105,3575,3575,3575,3575,0
20230601,162600,1232757105,3575,3575,3575,3575,0
20230601,162500,1232757105,3575,3575,3575,3575,0
20230601,162400,1232757105,3575,3575,3575,3575,0
20230601,162300,1232757105,3575,3575,3575,3575,0
20230601,162200,1232757105,3575,3575,3575,3575,0
20230601,162100,1232757105,3575,3575,3575,3575,0
20230601,162000,1232757105,3575,3575,3575,3575,0
20230601,161900,1232757105,3575,3575,3575,3575,0
20230601,161800,1232757105,3575,3575,3575,3575,0
20230601,161700,1232757105,3575,3575,3575,3575,0
20230601,161600,1232757105,3575,3575,3575,3575,0
20230601,161500,1232757105,3575,3575,3575,3575,0
20230601,161400,1232757105,3575,3575,3575,3575,0
20230601,161300,1232757105,3575,3575,3575,3575,5714
20230601,161200,1232757105,3575,3575,3575,3575,0
20230601,161100,1232757105,3575,3575,3575,3575,0
20230601,161000,1232757105,3575,3575,3575,3575,0
20230601,160900,1232757105,3575,3575,3575,3575,0
20230601,160800,1232757105,3575,3575,3575,3575,0
20230601,160700,1232757105,3575,3575,3575,3575,0
20230601,160600,1232757105,3575,3575,3575,3575,0
20230601,160500,1232757105,3575,3575,3575,3575,0
20230601,160400,1232757105,3575,3575,3575,3575,0
20230601,160300,1232757105,3575,3575,3575,3575,0
20230601,160200,1232757105,3575,3575,3575,3575,0
20230601,160100,1232757105,3575,3575,3575,3575,0
20230601,160000,1232757105,3575,3575,3575,3575,0
20230601,155900,1232757105,3575,3575,3575,3575,0
20230601,155800,1232757105,3575,3575,3575,3575,0
20230601,155700,1232757105,3575,3575,3575,3575,0
20230601,155600,1232757105,3575,3575,3575,3575,0
20230601,155500,1232757105,3575,3575,3575,3575,0
20230601,155400,1232757105,3575,3575,3575,3575,0
20230601,155300,1232757105,3575,3575,3575,3575,0
20230601,155200,1232757105,3575,3575,3575,3575,0
20230601,155100,1232757105,3575,3575,3575,3575,0
20230601,155000,1232757105,3575,3575,3575,3575,0
20230601,154900,1232757105,3575,3575,3575,3575,0
20230601,154800,1232757105,3575,3575,3575,3575,0
20230601,154700,1232757105,3575,3575,3575,3575,0
20230601,154600,1232757105,3575,3575,3575,3575,0
20230601,154500,1232757105,3575,3575,3575,3575,0
20230601,154400,1232757105,3575,3575,3575,3575,0
20230601,154300,1232757105,3575,3575,3575,3575,5714
20230601,154200,1232757105,3575,3575,3575,3575,0
20230601,154100,1232757105,3575,3575,3575,3575,0
20230601,154000,1232757105,3575,3575,3575,3575,0
20230601,153900,1232757105,3575,3575,3575,3575,0
20230601,153800,1232757105,3575,3575,3575,3575,0
20230601,153700,1232757105,3575,3575,3575,3575,0
20230601,153600,1232757105,3575,3575,3575,3575,0
20230601,153500,1232757105,3575,3575,3575,3575,0
20230601,153400,1232757105,3575,3575,3575,3575,0
20230601,153300,1232757105,3575,3575,3575,3575,0
20230601,153200,1232757105,3575,3575,3575,3575,0
20230601,153100,1232757105,3575,3575,3575,3575,0
20230601,153000,1232757105,3575,3575,3575,3575,5714
20230601,152900,1212329555,3585,3585,3585,3585,0
20230601,152800,1212329555,3585,3585,3585,3585,0
20230601,152700,1212329555,3585,3585,3585,3585,0
20230601,152600,1212329555,3585,3585,3585,3585,0
20230601,152500,1212329555,3585,3585,3585,3585,0
20230601,152400,1212329555,3585,3585,3585,3585,0
20230601,152300,1212329555,3585,3585,3585,3585,0
20230601,152200,1212329555,3585,3585,3585,3585,0
20230601,152100,1212329555,3585,3585,3585,3585,0
20230601,152000,1212329555,3585,3585,3585,3585,0
20230601,151900,1212329555,3585,3590,3590,3580,748
20230601,151800,1209651185,3580,3590,3590,3580,422
20230601,151700,1208139850,3585,3585,3585,3585,186
20230601,151600,1207473040,3590,3580,3590,3580,128
20230601,151500,1207014100,3580,3585,3585,3580,186
20230601,151400,1206347295,3585,3585,3585,3585,83
20230601,151300,1206049740,3585,3580,3585,3580,201
20230601,151200,1205329160,3580,3585,3585,3580,412
20230601,151100,1203853570,3590,3590,3590,3590,5
20230601,151000,1203835620,3585,3590,3590,3585,168
20230601,150900,1203233325,3590,3585,3590,3585,191
20230601,150800,1202548560,3585,3585,3585,3585,211
20230601,150700,1201792125,3585,3590,3590,3585,1053
20230601,150600,1198012920,3595,3585,3595,3580,10029
20230601,150500,1162082155,3585,3595,3595,3585,7017
20230601,150400,1136893815,3595,3595,3595,3595,305
20230601,150300,1135797340,3595,3595,3595,3595,1716
20230601,150200,1129628320,3595,3595,3595,3595,200
20230601,150100,1128909320,3600,3595,3600,3595,344
20230601,150000,1127672145,3595,3600,3600,3595,19
20230601,145900,1127603835,3600,3600,3600,3600,404
20230601,145800,1126149435,3600,3595,3600,3595,167
20230601,145700,1125549065,3595,3595,3595,3595,2150
20230601,145600,1117819815,3590,3595,3595,3590,7027
20230601,145500,1092558760,3600,3600,3600,3600,253
20230601,145400,1091647960,3600,3600,3600,3600,10
20230601,145300,1091611960,3600,3605,3605,3600,1277
20230601,145200,1087014630,3595,3595,3595,3595,0
20230601,145100,1087014630,3595,3595,3595,3595,3211
20230601,145000,1075471085,3595,3600,3600,3595,4449
20230601,144900,1059467050,3600,3605,3610,3600,298
20230601,144800,1058394140,3600,3600,3600,3600,1
20230601,144700,1058390540,3605,3605,3605,3605,10
20230601,144600,1058354490,3600,3600,3600,3600,0
20230601,144500,1058354490,3600,3600,3600,3600,309
20230601,144400,1057242090,3600,3600,3600,3600,196
20230601,144300,1056536490,3600,3600,3600,3600,0
20230601,144200,1056536490,3600,3600,3600,3600,0
20230601,144100,1056536490,3600,3610,3610,3600,202
20230601,144000,1055808970,3600,3600,3600,3600,0
20230601,143900,1055808970,3600,3600,3600,3600,0
20230601,143800,1055808970,3600,3600,3600,3600,100
20230601,143700,1055448970,3600,3600,3600,3600,72
20230601,143600,1055189770,3600,3600,3600,3600,1
20230601,143500,1055186170,3600,3600,3610,3600,1099
20230601,143400,1051221070,3610,3605,3610,3605,394
20230601,143300,1049800275,3610,3610,3610,3610,63
20230601,143200,1049572845,3605,3605,3605,3605,13
20230601,143100,1049525980,3605,3605,3605,3605,1
20230601,143000,1049522375,3610,3610,3610,3610,60
20230601,142900,1049305775,3610,3610,3610,3610,1
20230601,142800,1049302165,3610,3610,3610,3610,0
20230601,142700,1049302165,3610,3610,3610,3610,1
20230601,142600,1049298555,3610,3610,3610,3610,0
20230601,142500,1049298555,3610,3610,3610,3610,93
20230601,142400,1048962825,3610,3610,3610,3610,0
20230601,142300,1048962825,3610,3610,3615,3610,2807
20230601,142200,1038829550,3605,3600,3605,3600,535
20230601,142100,1036903535,3600,3600,3600,3600,0
20230601,142000,1036903535,3600,3600,3600,3600,50
20230601,141900,1036723535,3600,3600,3600,3600,1
20230601,141800,1036719935,3610,3610,3610,3610,5
20230601,141700,1036701885,3610,3605,3610,3600,1083
20230601,141600,1032800120,3610,3610,3610,3610,0
20230601,141500,1032800120,3610,3610,3610,3610,0
20230601,141400,1032800120,3610,3610,3610,3610,140
20230601,141300,1032294720,3610,3610,3610,3610,46
20230601,141200,1032128660,3610,3610,3610,3610,101
20230601,141100,1031764050,3615,3610,3615,3610,6
20230601,141000,1031742370,3610,3610,3610,3610,120
20230601,140900,1031309170,3610,3610,3610,3610,1053
20230601,140800,1027507840,3600,3600,3600,3600,0
20230601,140700,1027507840,3600,3600,3600,3600,200
20230601,140600,1026787840,3595,3595,3595,3595,0
20230601,140500,1026787840,3595,3595,3595,3595,1
20230601,140400,1026784245,3610,3610,3610,3595,263
20230601,140300,1025838655,3610,3610,3610,3610,45
20230601,140200,1025676205,3595,3595,3610,3595,38
20230601,140100,1025539460,3595,3605,3605,3595,2080
20230601,140000,1018059060,3605,3605,3605,3605,3
20230601,135900,1018048245,3610,3610,3610,3610,4
20230601,135800,1018033805,3595,3600,3600,3595,1490
20230601,135700,1012676105,3600,3600,3600,3600,31
20230601,135600,1012564505,3590,3595,3595,3590,1250
20230601,135500,1008073165,3595,3610,3610,3595,6
20230601,135400,1008051520,3595,3600,3600,3595,2150
20230601,135300,1000318345,3610,3610,3610,3610,10
20230601,135200,1000282245,3600,3600,3600,3600,0
20230601,135100,1000282245,3600,3600,3600,3600,0
20230601,135000,1000282245,3600,3600,3600,3600,46
20230601,134900,1000116645,3595,3600,3600,3595,1025
20230601,134800,996431645,3600,3600,3600,3600,1
20230601,134700,996428045,3600,3605,3605,3600,374
20230601,134600,995081145,3600,3600,3600,3600,0
20230601,134500,995081145,3600,3600,3600,3600,1
20230601,134400,995077545,3610,3600,3610,3600,58
20230601,134300,994868475,3600,3600,3600,3600,200
20230601,134200,994148475,3595,3595,3595,3595,0
20230601,134100,994148475,3595,3595,3595,3595,1
20230601,134000,994144880,3600,3600,3600,3600,0
20230601,133900,994144880,3600,3600,3600,3600,668
20230601,133800,991740080,3615,3590,3615,3580,2041
20230601,133700,984415410,3590,3610,3610,3585,27101
20230601,133600,887031335,3615,3615,3615,3615,0
20230601,133500,887031335,3615,3615,3615,3615,0
20230601,133400,887031335,3615,3615,3615,3615,62
20230601,133300,886807205,3615,3615,3615,3615,1
20230601,133200,886803590,3615,3615,3615,3615,0
20230601,133100,886803590,3615,3615,3615,3615,1
20230601,133000,886799975,3615,3615,3615,3615,0
20230601,132900,886799975,3615,3615,3615,3615,0
20230601,132800,886799975,3615,3615,3615,3615,301
20230601,132700,885711860,3620,3620,3620,3620,105
20230601,132600,885331760,3610,3610,3610,3610,1
20230601,132500,885328150,3620,3610,3620,3610,695
20230601,132400,882819190,3605,3625,3625,3605,8809
20230601,132300,850995845,3625,3625,3625,3625,0
20230601,132200,850995845,3625,3625,3625,3625,100
20230601,132100,850633345,3625,3625,3625,3625,1
20230601,132000,850629720,3635,3635,3635,3635,2
20230601,131900,850622450,3620,3620,3620,3620,1
20230601,131800,850618830,3635,3635,3635,3635,0
20230601,131700,850618830,3635,3635,3635,3635,0
20230601,131600,850618830,3635,3620,3635,3615,684
20230601,131500,848143315,3625,3625,3630,3620,3379
20230601,131400,835896390,3625,3625,3625,3625,300
20230601,131300,834808890,3625,3625,3625,3625,0
20230601,131200,834808890,3625,3630,3630,3625,570
20230601,131100,832741140,3625,3625,3625,3625,330
20230601,131000,831544890,3625,3625,3625,3625,0
20230601,130900,831544890,3625,3625,3625,3625,0
20230601,130800,831544890,3625,3625,3625,3625,499
20230601,130700,829736015,3625,3625,3625,3625,0
20230601,130600,829736015,3625,3620,3625,3620,190
20230601,130500,829048210,3625,3620,3625,3620,12
20230601,130400,829004760,3620,3620,3620,3620,0
20230601,130300,829004760,3620,3620,3620,3620,16
20230601,130200,828946840,3620,3620,3620,3620,0
20230601,130100,828946840,3620,3620,3620,3620,0
20230601,130000,828946840,3620,3620,3620,3620,4
20230601,125900,828932360,3625,3625,3625,3625,675
20230601,125800,826485485,3625,3625,3625,3625,352
20230601,125700,825209485,3625,3625,3625,3625,0
20230601,125600,825209485,3625,3625,3625,3625,2
20230601,125500,825202235,3625,3625,3625,3625,0
20230601,125400,825202235,3625,3625,3625,3625,200
20230601,125300,824477235,3625,3625,3625,3625,0
20230601,125200,824477235,3625,3625,3625,3625,791
20230601,125100,821609860,3625,3625,3625,3625,12
20230601,125000,821566360,3625,3625,3625,3625,0
20230601,124900,821566360,3625,3625,3625,3625,0
20230601,124800,821566360,3625,3625,3625,3625,53
20230601,124700,821374235,3625,3625,3625,3625,4
20230601,124600,821359735,3625,3625,3625,3625,0
20230601,124500,821359735,3625,3625,3625,3625,10
20230601,124400,821323485,3625,3625,3625,3625,543
20230601,124300,819355110,3625,3625,3625,3625,0
20230601,124200,819355110,3625,3625,3625,3625,0
20230601,124100,819355110,3625,3620,3625,3620,500
20230601,124000,817542960,3620,3620,3620,3620,745
20230601,123900,814846060,3625,3625,3625,3625,10
20230601,123800,814809810,3620,3620,3620,3620,0
20230601,123700,814809810,3620,3625,3625,3620,5911
20230601,123600,793400810,3630,3630,3630,3630,1
20230601,123500,793397180,3630,3630,3630,3630,0
20230601,123400,793397180,3630,3630,3630,3630,0
20230601,123300,793397180,3630,3630,3630,3630,914
20230601,123200,790079360,3635,3635,3635,3635,0
20230601,123100,790079360,3635,3635,3635,3635,155
20230601,123000,789515935,3635,3635,3635,3635,30
20230601,122900,789406885,3645,3640,3645,3640,300
20230601,122800,788313635,3645,3645,3645,3645,0
20230601,122700,788313635,3645,3645,3645,3645,0
20230601,122600,788313635,3645,3635,3645,3635,242
20230601,122500,787433945,3635,3635,3635,3635,0
20230601,122400,787433945,3635,3635,3635,3635,886
20230601,122300,784213335,3640,3640,3640,3640,0
20230601,122200,784213335,3640,3640,3640,3640,0
20230601,122100,784213335,3640,3645,3645,3640,812
20230601,122000,781256260,3650,3650,3650,3650,4
20230601,121900,781241660,3650,3650,3650,3650,2
20230601,121800,781234360,3645,3645,3645,3645,237
20230601,121700,780370495,3645,3645,3645,3645,6
20230601,121600,780348625,3645,3645,3645,3645,0
20230601,121500,780348625,3645,3635,3645,3635,7786
20230601,121400,752034000,3630,3630,3630,3630,2330
20230601,121300,743576100,3630,3630,3630,3630,0
20230601,121200,743576100,3630,3630,3630,3630,1
20230601,121100,743572470,3625,3625,3625,3625,186
20230601,121000,742898220,3625,3625,3625,3625,10
20230601,120900,742861970,3620,3625,3625,3620,2173
20230601,120800,734995415,3630,3625,3630,3625,252
20230601,120700,734081775,3630,3630,3630,3625,171
20230601,120600,733461795,3630,3630,3630,3625,262
20230601,120500,732511235,3630,3630,3630,3630,5
20230601,120400,732493085,3625,3625,3625,3625,4427
20230601,120300,716445210,3635,3635,3635,3635,0
20230601,120200,716445210,3635,3625,3635,3625,664
20230601,120100,714038200,3625,3620,3625,3620,242
20230601,120000,713162155,3620,3620,3620,3620,35
20230601,115900,713035455,3625,3625,3625,3625,1
20230601,115800,713031830,3620,3620,3620,3620,441
20230601,115700,711435410,3620,3620,3620,3620,559
20230601,115600,709411830,3620,3620,3620,3620,0
20230601,115500,709411830,3620,3620,3620,3620,250
20230601,115400,708506830,3620,3620,3620,3620,0
20230601,115300,708506830,3620,3620,3620,3620,130
20230601,115200,708036230,3625,3625,3625,3625,0
20230601,115100,708036230,3625,3620,3625,3620,148
20230601,115000,707500465,3625,3630,3630,3625,3012
20230601,114900,696578680,3635,3630,3635,3630,1002
20230601,114800,692941415,3625,3625,3625,3625,126
20230601,114700,692484665,3625,3625,3625,3625,0
20230601,114600,692484665,3625,3620,3625,3620,427
20230601,114500,690938875,3620,3620,3620,3620,0
20230601,114400,690938875,3620,3620,3620,3620,0
20230601,114300,690938875,3620,3620,3620,3620,100
20230601,114200,690576875,3620,3620,3620,3620,137
20230601,114100,690080935,3620,3620,3620,3620,0
20230601,114000,690080935,3620,3625,3625,3620,160
20230601,113900,689501730,3620,3620,3620,3620,850
20230601,113800,686424730,3620,3620,3620,3620,0
20230601,113700,686424730,3620,3620,3620,3620,0
20230601,113600,686424730,3620,3620,3620,3620,1
20230601,113500,686421110,3615,3615,3615,3615,310
20230601,113400,685300460,3615,3615,3615,3615,0
20230601,113300,685300460,3615,3615,3615,3615,0
20230601,113200,685300460,3615,3615,3615,3615,0
20230601,113100,685300460,3615,3615,3615,3615,100
20230601,113000,684938960,3615,3615,3615,3615,10
20230601,112900,684902810,3615,3615,3615,3615,4
20230601,112800,684888350,3615,3615,3615,3615,1
20230601,112700,684884735,3615,3615,3615,3615,0
20230601,112600,684884735,3615,3615,3615,3605,460
20230601,112500,683226185,3610,3610,3610,3610,0
20230601,112400,683226185,3610,3610,3610,3610,93
20230601,112300,682890455,3600,3610,3610,3600,35
20230601,112200,682764285,3615,3615,3615,3615,0
20230601,112100,682764285,3615,3615,3615,3615,850
20230601,112000,679691535,3615,3615,3615,3595,36
20230601,111900,679561745,3615,3610,3615,3595,29047
20230601,111800,575051995,3605,3615,3615,3605,2320
20230601,111700,566675410,3620,3620,3620,3620,1100
20230601,111600,562693410,3625,3630,3630,3625,200
20230601,111500,561967565,3635,3635,3635,3635,0
20230601,111400,561967565,3635,3635,3635,3635,0
20230601,111300,561967565,3635,3635,3635,3635,1035
20230601,111200,558205340,3635,3635,3635,3635,28
20230601,111100,558103560,3635,3630,3635,3630,29
20230601,111000,557998280,3625,3625,3625,3625,393
20230601,110900,556573655,3625,3625,3625,3625,2
20230601,110800,556566405,3620,3620,3620,3620,1
20230601,110700,556562785,3625,3625,3625,3620,637
20230601,110600,554255130,3625,3625,3625,3625,0
20230601,110500,554255130,3625,3625,3625,3625,31
20230601,110400,554142755,3620,3620,3620,3620,55
20230601,110300,553943655,3620,3625,3625,3620,343
20230601,110200,552700495,3625,3625,3625,3625,170
20230601,110100,552084245,3625,3615,3625,3615,5511
20230601,110000,532157660,3615,3620,3620,3595,13018
20230601,105900,485299645,3620,3650,3650,3620,504
20230601,105800,483464500,3650,3650,3650,3650,0
20230601,105700,483464500,3650,3650,3650,3650,1
20230601,105600,483460850,3650,3650,3650,3650,0
20230601,105500,483460850,3650,3650,3650,3650,0
20230601,105400,483460850,3650,3650,3650,3650,0
20230601,105300,483460850,3650,3650,3650,3650,0
20230601,105200,483460850,3650,3650,3650,3650,0
20230601,105100,483460850,3650,3650,3650,3650,3
20230601,105000,483449900,3640,3650,3650,3640,138
20230601,104900,482947530,3655,3645,3655,3645,2
20230601,104800,482940230,3660,3660,3660,3660,21
20230601,104700,482863370,3650,3665,3665,3650,242
20230601,104600,481979200,3660,3650,3660,3650,350
20230601,104500,480701685,3650,3650,3650,3650,20
20230601,104400,480628685,3640,3660,3660,3640,1909
20230601,104300,473670655,3665,3660,3665,3660,244
20230601,104200,472776445,3670,3650,3670,3650,4980
20230601,104100,454541020,3650,3650,3650,3650,203
20230601,104000,453800070,3645,3645,3645,3645,1258
20230601,103900,449214660,3645,3625,3645,3625,3652
20230601,103800,435942920,3625,3625,3625,3625,0
20230601,103700,435942920,3625,3625,3625,3625,1
20230601,103600,435939295,3630,3630,3630,3630,0
20230601,103500,435939295,3630,3630,3630,3630,0
20230601,103400,435939295,3630,3630,3630,3630,0
20230601,103300,435939295,3630,3630,3630,3630,1
20230601,103200,435935665,3605,3630,3630,3605,2801
20230601,103100,425831910,3635,3635,3635,3635,0
20230601,103000,425831910,3635,3630,3635,3625,183
20230601,102900,425168310,3635,3630,3635,3630,110
20230601,102800,424769005,3625,3620,3625,3620,3579
20230601,102700,411800935,3620,3615,3620,3600,2215
20230601,102600,403822560,3615,3605,3615,3605,1086
20230601,102500,399899145,3600,3600,3600,3600,1
20230601,102400,399895545,3595,3605,3605,3595,4378
20230601,102300,384155370,3610,3610,3610,3610,1
20230601,102200,384151760,3610,3610,3610,3610,0
20230601,102100,384151760,3610,3610,3610,3610,138
20230601,102000,383653580,3610,3610,3610,3610,0
20230601,101900,383653580,3610,3610,3610,3595,605
20230601,101800,381476905,3610,3610,3610,3610,528
20230601,101700,379570825,3615,3615,3615,3615,1
20230601,101600,379567210,3610,3610,3610,3610,207
20230601,101500,378819940,3620,3620,3620,3620,0
20230601,101400,378819940,3620,3620,3620,3620,0
20230601,101300,378819940,3620,3620,3620,3620,0
20230601,101200,378819940,3620,3615,3620,3615,2
20230601,101100,378812705,3620,3595,3620,3590,4995
20230601,101000,360861280,3595,3590,3595,3590,2234
20230601,100900,352840865,3620,3620,3620,3620,0
20230601,100800,352840865,3620,3620,3620,3620,0
20230601,100700,352840865,3620,3595,3620,3585,6517
20230601,100600,329443870,3595,3605,3605,3590,5187
20230601,100500,310813110,3595,3610,3610,3595,3947
20230601,100400,296590305,3635,3635,3635,3610,2037
20230601,100300,289231165,3615,3615,3615,3615,1
20230601,100200,289227550,3615,3615,3615,3615,8
20230601,100100,289198630,3615,3620,3635,3615,1028
20230601,100000,285463710,3615,3630,3630,3615,114
20230601,095900,285050520,3625,3620,3625,3615,29
20230601,095800,284945590,3620,3625,3625,3620,824
20230601,095700,281962670,3630,3630,3630,3630,1
20230601,095600,281959040,3625,3625,3625,3625,351
20230601,095500,280686665,3630,3630,3630,3630,0
20230601,095400,280686665,3630,3630,3630,3630,0
20230601,095300,280686665,3630,3620,3630,3620,85
20230601,095200,280378945,3615,3615,3615,3615,133
20230601,095100,279898150,3620,3620,3620,3620,172
20230601,095000,279275510,3630,3630,3630,3630,101
20230601,094900,278908880,3610,3615,3615,3610,143
20230601,094800,278392400,3615,3630,3630,3615,1485
20230601,094700,273023360,3620,3620,3620,3620,143
20230601,094600,272505700,3635,3625,3635,3620,252
20230601,094500,271592185,3620,3620,3635,3620,74
20230601,094400,271324275,3635,3635,3635,3635,400
20230601,094300,269870275,3620,3635,3635,3620,596
20230601,094200,267712740,3635,3625,3635,3625,283
20230601,094100,266686845,3640,3635,3640,3620,444
20230601,094000,265077880,3635,3635,3635,3635,2
20230601,093900,265070610,3615,3615,3615,3615,12
20230601,093800,265027230,3615,3620,3620,3615,626
20230601,093700,262764085,3615,3630,3630,3615,2181
20230601,093600,254853430,3630,3640,3640,3630,1219
20230601,093500,250420940,3640,3640,3640,3640,115
20230601,093400,250002340,3645,3640,3645,3635,981
20230601,093300,246435070,3640,3650,3650,3640,1422
20230601,093200,241248135,3655,3655,3655,3655,111
20230601,093100,240842430,3655,3650,3655,3650,29
20230601,093000,240736525,3655,3650,3655,3645,460
20230601,092900,239056245,3650,3650,3650,3650,50
20230601,092800,238873745,3640,3660,3660,3640,1883
20230601,092700,232008285,3650,3660,3660,3650,534
20230601,092600,230054145,3660,3655,3660,3655,383
20230601,092500,228654160,3655,3650,3655,3650,72
20230601,092400,228391260,3655,3655,3655,3655,152
20230601,092300,227835700,3655,3670,3675,3655,10031
20230601,092200,191098060,3670,3665,3670,3665,6394
20230601,092100,167645805,3660,3645,3665,3645,2594
20230601,092000,158166550,3640,3635,3640,3635,3133
20230601,091900,146765155,3640,3640,3640,3640,55
20230601,091800,146564955,3640,3620,3640,3615,464
20230601,091700,144887565,3615,3645,3645,3615,10428
20230601,091600,107130110,3645,3645,3645,3645,50
20230601,091500,106947860,3645,3650,3655,3640,2623
20230601,091400,97390370,3650,3650,3650,3650,303
20230601,091300,96284420,3650,3660,3665,3640,2124
20230601,091200,88544485,3665,3645,3665,3645,390
20230601,091100,87116765,3645,3630,3645,3630,3053
20230601,091000,75988885,3620,3625,3630,3620,1221
20230601,090900,71567850,3620,3630,3630,3620,1785
20230601,090800,65096680,3630,3610,3630,3610,1676
20230601,090700,59024260,3600,3600,3600,3600,700
20230601,090600,56504260,3585,3585,3585,3585,0
20230601,090500,56504260,3585,3610,3610,3585,4685
20230601,090400,39591435,3610,3610,3610,3610,0
20230601,090300,39591435,3610,3610,3610,3610,149
20230601,090200,39053545,3580,3590,3615,3580,979
20230601,090100,35539410,3590,3610,3610,3590,3720
20230601,090000,22122080,3610,3610,3610,3610,6028