KissMeData/034020/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,202600,56818758530,16200,16200,16200,16200,152191
20230601,202500,56818758530,16200,16200,16200,16200,0
20230601,202400,56818758530,16200,16200,16200,16200,0
20230601,202300,56818758530,16200,16200,16200,16200,0
20230601,202200,56818758530,16200,16200,16200,16200,0
20230601,202100,56818758530,16200,16200,16200,16200,0
20230601,202000,56818758530,16200,16200,16200,16200,0
20230601,201900,56818758530,16200,16200,16200,16200,0
20230601,201800,56818758530,16200,16200,16200,16200,0
20230601,201700,56818758530,16200,16200,16200,16200,0
20230601,201600,56818758530,16200,16200,16200,16200,0
20230601,201500,56818758530,16200,16200,16200,16200,0
20230601,201400,56818758530,16200,16200,16200,16200,0
20230601,201300,56818758530,16200,16200,16200,16200,0
20230601,201200,56818758530,16200,16200,16200,16200,0
20230601,201100,56818758530,16200,16200,16200,16200,0
20230601,201000,56818758530,16200,16200,16200,16200,0
20230601,200900,56818758530,16200,16200,16200,16200,0
20230601,200800,56818758530,16200,16200,16200,16200,0
20230601,200700,56818758530,16200,16200,16200,16200,0
20230601,200600,56818758530,16200,16200,16200,16200,0
20230601,200500,56818758530,16200,16200,16200,16200,0
20230601,200400,56818758530,16200,16200,16200,16200,0
20230601,200300,56818758530,16200,16200,16200,16200,0
20230601,200200,56818758530,16200,16200,16200,16200,0
20230601,200100,56818758530,16200,16200,16200,16200,0
20230601,200000,56818758530,16200,16200,16200,16200,0
20230601,195900,56818758530,16200,16200,16200,16200,0
20230601,195800,56818758530,16200,16200,16200,16200,0
20230601,195700,56818758530,16200,16200,16200,16200,0
20230601,195600,56818758530,16200,16200,16200,16200,152191
20230601,195500,56818758530,16200,16200,16200,16200,0
20230601,195400,56818758530,16200,16200,16200,16200,0
20230601,195300,56818758530,16200,16200,16200,16200,0
20230601,195200,56818758530,16200,16200,16200,16200,0
20230601,195100,56818758530,16200,16200,16200,16200,0
20230601,195000,56818758530,16200,16200,16200,16200,0
20230601,194900,56818758530,16200,16200,16200,16200,0
20230601,194800,56818758530,16200,16200,16200,16200,0
20230601,194700,56818758530,16200,16200,16200,16200,0
20230601,194600,56818758530,16200,16200,16200,16200,0
20230601,194500,56818758530,16200,16200,16200,16200,0
20230601,194400,56818758530,16200,16200,16200,16200,0
20230601,194300,56818758530,16200,16200,16200,16200,0
20230601,194200,56818758530,16200,16200,16200,16200,0
20230601,194100,56818758530,16200,16200,16200,16200,0
20230601,194000,56818758530,16200,16200,16200,16200,0
20230601,193900,56818758530,16200,16200,16200,16200,0
20230601,193800,56818758530,16200,16200,16200,16200,0
20230601,193700,56818758530,16200,16200,16200,16200,0
20230601,193600,56818758530,16200,16200,16200,16200,0
20230601,193500,56818758530,16200,16200,16200,16200,0
20230601,193400,56818758530,16200,16200,16200,16200,0
20230601,193300,56818758530,16200,16200,16200,16200,0
20230601,193200,56818758530,16200,16200,16200,16200,0
20230601,193100,56818758530,16200,16200,16200,16200,0
20230601,193000,56818758530,16200,16200,16200,16200,0
20230601,192900,56818758530,16200,16200,16200,16200,0
20230601,192800,56818758530,16200,16200,16200,16200,0
20230601,192700,56818758530,16200,16200,16200,16200,0
20230601,192600,56818758530,16200,16200,16200,16200,152191
20230601,192500,56818758530,16200,16200,16200,16200,0
20230601,192400,56818758530,16200,16200,16200,16200,0
20230601,192300,56818758530,16200,16200,16200,16200,0
20230601,192200,56818758530,16200,16200,16200,16200,0
20230601,192100,56818758530,16200,16200,16200,16200,0
20230601,192000,56818758530,16200,16200,16200,16200,0
20230601,191900,56818758530,16200,16200,16200,16200,0
20230601,191800,56818758530,16200,16200,16200,16200,0
20230601,191700,56818758530,16200,16200,16200,16200,0
20230601,191600,56818758530,16200,16200,16200,16200,0
20230601,191500,56818758530,16200,16200,16200,16200,0
20230601,191400,56818758530,16200,16200,16200,16200,0
20230601,191300,56818758530,16200,16200,16200,16200,0
20230601,191200,56818758530,16200,16200,16200,16200,0
20230601,191100,56818758530,16200,16200,16200,16200,0
20230601,191000,56818758530,16200,16200,16200,16200,0
20230601,190900,56818758530,16200,16200,16200,16200,0
20230601,190800,56818758530,16200,16200,16200,16200,0
20230601,190700,56818758530,16200,16200,16200,16200,0
20230601,190600,56818758530,16200,16200,16200,16200,0
20230601,190500,56818758530,16200,16200,16200,16200,0
20230601,190400,56818758530,16200,16200,16200,16200,0
20230601,190300,56818758530,16200,16200,16200,16200,0
20230601,190200,56818758530,16200,16200,16200,16200,0
20230601,190100,56818758530,16200,16200,16200,16200,0
20230601,190000,56818758530,16200,16200,16200,16200,0
20230601,185900,56818758530,16200,16200,16200,16200,0
20230601,185800,56818758530,16200,16200,16200,16200,0
20230601,185700,56818758530,16200,16200,16200,16200,0
20230601,185600,56818758530,16200,16200,16200,16200,152191
20230601,185500,56818758530,16200,16200,16200,16200,0
20230601,185400,56818758530,16200,16200,16200,16200,0
20230601,185300,56818758530,16200,16200,16200,16200,0
20230601,185200,56818758530,16200,16200,16200,16200,0
20230601,185100,56818758530,16200,16200,16200,16200,0
20230601,185000,56818758530,16200,16200,16200,16200,0
20230601,184900,56818758530,16200,16200,16200,16200,0
20230601,184800,56818758530,16200,16200,16200,16200,0
20230601,184700,56818758530,16200,16200,16200,16200,0
20230601,184600,56818758530,16200,16200,16200,16200,0
20230601,184500,56818758530,16200,16200,16200,16200,0
20230601,184400,56818758530,16200,16200,16200,16200,0
20230601,184300,56818758530,16200,16200,16200,16200,0
20230601,184200,56818758530,16200,16200,16200,16200,0
20230601,184100,56818758530,16200,16200,16200,16200,0
20230601,184000,56818758530,16200,16200,16200,16200,0
20230601,183900,56818758530,16200,16200,16200,16200,0
20230601,183800,56818758530,16200,16200,16200,16200,0
20230601,183700,56818758530,16200,16200,16200,16200,0
20230601,183600,56818758530,16200,16200,16200,16200,0
20230601,183500,56818758530,16200,16200,16200,16200,0
20230601,183400,56818758530,16200,16200,16200,16200,0
20230601,183300,56818758530,16200,16200,16200,16200,0
20230601,183200,56818758530,16200,16200,16200,16200,0
20230601,183100,56818758530,16200,16200,16200,16200,0
20230601,183000,56818758530,16200,16200,16200,16200,0
20230601,182900,56818758530,16200,16200,16200,16200,0
20230601,182800,56818758530,16200,16200,16200,16200,0
20230601,182700,56818758530,16200,16200,16200,16200,0
20230601,182600,56818758530,16200,16200,16200,16200,152191
20230601,182500,56818758530,16200,16200,16200,16200,0
20230601,182400,56818758530,16200,16200,16200,16200,0
20230601,182300,56818758530,16200,16200,16200,16200,0
20230601,182200,56818758530,16200,16200,16200,16200,0
20230601,182100,56818758530,16200,16200,16200,16200,0
20230601,182000,56818758530,16200,16200,16200,16200,0
20230601,181900,56818758530,16200,16200,16200,16200,0
20230601,181800,56818758530,16200,16200,16200,16200,0
20230601,181700,56818758530,16200,16200,16200,16200,0
20230601,181600,56818758530,16200,16200,16200,16200,0
20230601,181500,56818758530,16200,16200,16200,16200,0
20230601,181400,56818758530,16200,16200,16200,16200,0
20230601,181300,56818758530,16200,16200,16200,16200,0
20230601,181200,56818758530,16200,16200,16200,16200,0
20230601,181100,56818758530,16200,16200,16200,16200,0
20230601,181000,56818758530,16200,16200,16200,16200,0
20230601,180900,56818758530,16200,16200,16200,16200,0
20230601,180800,56818758530,16200,16200,16200,16200,0
20230601,180700,56818758530,16200,16200,16200,16200,0
20230601,180600,56818758530,16200,16200,16200,16200,0
20230601,180500,56818758530,16200,16200,16200,16200,0
20230601,180400,56818758530,16200,16200,16200,16200,0
20230601,180300,56818758530,16200,16200,16200,16200,0
20230601,180200,56818758530,16200,16200,16200,16200,0
20230601,180100,56818758530,16200,16200,16200,16200,0
20230601,180000,56818758530,16200,16200,16200,16200,0
20230601,175900,56818758530,16200,16200,16200,16200,0
20230601,175800,56818758530,16200,16200,16200,16200,0
20230601,175700,56818758530,16200,16200,16200,16200,0
20230601,175600,56818758530,16200,16200,16200,16200,152191
20230601,175500,56818758530,16200,16200,16200,16200,0
20230601,175400,56818758530,16200,16200,16200,16200,0
20230601,175300,56818758530,16200,16200,16200,16200,0
20230601,175200,56818758530,16200,16200,16200,16200,0
20230601,175100,56818758530,16200,16200,16200,16200,0
20230601,175000,56818758530,16200,16200,16200,16200,0
20230601,174900,56818758530,16200,16200,16200,16200,0
20230601,174800,56818758530,16200,16200,16200,16200,0
20230601,174700,56818758530,16200,16200,16200,16200,0
20230601,174600,56818758530,16200,16200,16200,16200,0
20230601,174500,56818758530,16200,16200,16200,16200,0
20230601,174400,56818758530,16200,16200,16200,16200,0
20230601,174300,56818758530,16200,16200,16200,16200,0
20230601,174200,56818758530,16200,16200,16200,16200,0
20230601,174100,56818758530,16200,16200,16200,16200,0
20230601,174000,56818758530,16200,16200,16200,16200,0
20230601,173900,56818758530,16200,16200,16200,16200,0
20230601,173800,56818758530,16200,16200,16200,16200,0
20230601,173700,56818758530,16200,16200,16200,16200,0
20230601,173600,56818758530,16200,16200,16200,16200,0
20230601,173500,56818758530,16200,16200,16200,16200,0
20230601,173400,56818758530,16200,16200,16200,16200,0
20230601,173300,56818758530,16200,16200,16200,16200,0
20230601,173200,56818758530,16200,16200,16200,16200,0
20230601,173100,56818758530,16200,16200,16200,16200,0
20230601,173000,56818758530,16200,16200,16200,16200,0
20230601,172900,56818758530,16200,16200,16200,16200,0
20230601,172800,56818758530,16200,16200,16200,16200,0
20230601,172700,56818758530,16200,16200,16200,16200,0
20230601,172600,56818758530,16200,16200,16200,16200,152191
20230601,172500,56818758530,16200,16200,16200,16200,0
20230601,172400,56818758530,16200,16200,16200,16200,0
20230601,172300,56818758530,16200,16200,16200,16200,0
20230601,172200,56818758530,16200,16200,16200,16200,0
20230601,172100,56818758530,16200,16200,16200,16200,0
20230601,172000,56818758530,16200,16200,16200,16200,0
20230601,171900,56818758530,16200,16200,16200,16200,0
20230601,171800,56818758530,16200,16200,16200,16200,0
20230601,171700,56818758530,16200,16200,16200,16200,0
20230601,171600,56818758530,16200,16200,16200,16200,0
20230601,171500,56818758530,16200,16200,16200,16200,0
20230601,171400,56818758530,16200,16200,16200,16200,0
20230601,171300,56818758530,16200,16200,16200,16200,0
20230601,171200,56818758530,16200,16200,16200,16200,0
20230601,171100,56818758530,16200,16200,16200,16200,0
20230601,171000,56818758530,16200,16200,16200,16200,0
20230601,170900,56818758530,16200,16200,16200,16200,0
20230601,170800,56818758530,16200,16200,16200,16200,0
20230601,170700,56818758530,16200,16200,16200,16200,0
20230601,170600,56818758530,16200,16200,16200,16200,0
20230601,170500,56818758530,16200,16200,16200,16200,0
20230601,170400,56818758530,16200,16200,16200,16200,0
20230601,170300,56818758530,16200,16200,16200,16200,0
20230601,170200,56818758530,16200,16200,16200,16200,0
20230601,170100,56818758530,16200,16200,16200,16200,0
20230601,170000,56818758530,16200,16200,16200,16200,0
20230601,165900,56818758530,16200,16200,16200,16200,0
20230601,165800,56818758530,16200,16200,16200,16200,0
20230601,165700,56818758530,16200,16200,16200,16200,0
20230601,165600,56818758530,16200,16200,16200,16200,152191
20230601,165500,56818758530,16200,16200,16200,16200,0
20230601,165400,56818758530,16200,16200,16200,16200,0
20230601,165300,56818758530,16200,16200,16200,16200,0
20230601,165200,56818758530,16200,16200,16200,16200,0
20230601,165100,56818758530,16200,16200,16200,16200,0
20230601,165000,56818758530,16200,16200,16200,16200,0
20230601,164900,56818758530,16200,16200,16200,16200,0
20230601,164800,56818758530,16200,16200,16200,16200,0
20230601,164700,56818758530,16200,16200,16200,16200,0
20230601,164600,56818758530,16200,16200,16200,16200,0
20230601,164500,56818758530,16200,16200,16200,16200,0
20230601,164400,56818758530,16200,16200,16200,16200,0
20230601,164300,56818758530,16200,16200,16200,16200,0
20230601,164200,56818758530,16200,16200,16200,16200,0
20230601,164100,56818758530,16200,16200,16200,16200,0
20230601,164000,56818758530,16200,16200,16200,16200,0
20230601,163900,56818758530,16200,16200,16200,16200,0
20230601,163800,56818758530,16200,16200,16200,16200,0
20230601,163700,56818758530,16200,16200,16200,16200,0
20230601,163600,56818758530,16200,16200,16200,16200,0
20230601,163500,56818758530,16200,16200,16200,16200,0
20230601,163400,56818758530,16200,16200,16200,16200,0
20230601,163300,56818758530,16200,16200,16200,16200,0
20230601,163200,56818758530,16200,16200,16200,16200,0
20230601,163100,56818758530,16200,16200,16200,16200,0
20230601,163000,56818758530,16200,16200,16200,16200,0
20230601,162900,56818758530,16200,16200,16200,16200,0
20230601,162800,56818758530,16200,16200,16200,16200,0
20230601,162700,56818758530,16200,16200,16200,16200,0
20230601,162600,56818758530,16200,16200,16200,16200,152191
20230601,162500,56818758530,16200,16200,16200,16200,0
20230601,162400,56818758530,16200,16200,16200,16200,0
20230601,162300,56818758530,16200,16200,16200,16200,0
20230601,162200,56818758530,16200,16200,16200,16200,0
20230601,162100,56818758530,16200,16200,16200,16200,0
20230601,162000,56818758530,16200,16200,16200,16200,0
20230601,161900,56818758530,16200,16200,16200,16200,0
20230601,161800,56818758530,16200,16200,16200,16200,0
20230601,161700,56818758530,16200,16200,16200,16200,0
20230601,161600,56818758530,16200,16200,16200,16200,0
20230601,161500,56818758530,16200,16200,16200,16200,0
20230601,161400,56818758530,16200,16200,16200,16200,0
20230601,161300,56818758530,16200,16200,16200,16200,0
20230601,161200,56818758530,16200,16200,16200,16200,0
20230601,161100,56818758530,16200,16200,16200,16200,0
20230601,161000,56818758530,16200,16200,16200,16200,0
20230601,160900,56818758530,16200,16200,16200,16200,0
20230601,160800,56818758530,16200,16200,16200,16200,0
20230601,160700,56818758530,16200,16200,16200,16200,0
20230601,160600,56818758530,16200,16200,16200,16200,0
20230601,160500,56818758530,16200,16200,16200,16200,0
20230601,160400,56818758530,16200,16200,16200,16200,0
20230601,160300,56818758530,16200,16200,16200,16200,0
20230601,160200,56818758530,16200,16200,16200,16200,0
20230601,160100,56818758530,16200,16200,16200,16200,0
20230601,160000,56818758530,16200,16200,16200,16200,0
20230601,155900,56818758530,16200,16200,16200,16200,0
20230601,155800,56818758530,16200,16200,16200,16200,0
20230601,155700,56818758530,16200,16200,16200,16200,0
20230601,155600,56818758530,16200,16200,16200,16200,152191
20230601,155500,56818758530,16200,16200,16200,16200,0
20230601,155400,56818758530,16200,16200,16200,16200,0
20230601,155300,56818758530,16200,16200,16200,16200,0
20230601,155200,56818758530,16200,16200,16200,16200,0
20230601,155100,56818758530,16200,16200,16200,16200,0
20230601,155000,56818758530,16200,16200,16200,16200,0
20230601,154900,56818758530,16200,16200,16200,16200,0
20230601,154800,56818758530,16200,16200,16200,16200,0
20230601,154700,56818758530,16200,16200,16200,16200,0
20230601,154600,56818758530,16200,16200,16200,16200,0
20230601,154500,56818758530,16200,16200,16200,16200,0
20230601,154400,56818758530,16200,16200,16200,16200,0
20230601,154300,56818758530,16200,16200,16200,16200,0
20230601,154200,56818758530,16200,16200,16200,16200,0
20230601,154100,56818758530,16200,16200,16200,16200,0
20230601,154000,56818758530,16200,16200,16200,16200,0
20230601,153900,56818758530,16200,16200,16200,16200,0
20230601,153800,56818758530,16200,16200,16200,16200,0
20230601,153700,56818758530,16200,16200,16200,16200,0
20230601,153600,56818758530,16200,16200,16200,16200,0
20230601,153500,56818758530,16200,16200,16200,16200,0
20230601,153400,56818758530,16200,16200,16200,16200,0
20230601,153300,56818758530,16200,16200,16200,16200,0
20230601,153200,56818758530,16200,16200,16200,16200,0
20230601,153100,56818758530,16200,16200,16200,16200,0
20230601,153000,56818758530,16200,16200,16200,16200,152191
20230601,152900,54353264330,16220,16220,16220,16220,0
20230601,152800,54353264330,16220,16220,16220,16220,0
20230601,152700,54353264330,16220,16220,16220,16220,0
20230601,152600,54353264330,16220,16220,16220,16220,0
20230601,152500,54353264330,16220,16220,16220,16220,0
20230601,152400,54353264330,16220,16220,16220,16220,0
20230601,152300,54353264330,16220,16220,16220,16220,0
20230601,152200,54353264330,16220,16220,16220,16220,0
20230601,152100,54353264330,16220,16220,16220,16220,0
20230601,152000,54353264330,16220,16220,16220,16220,0
20230601,151900,54353264330,16220,16210,16220,16200,6329
20230601,151800,54250644120,16210,16200,16210,16190,5081
20230601,151700,54168334190,16190,16190,16200,16190,4949
20230601,151600,54088180900,16200,16180,16200,16180,15742
20230601,151500,53833300230,16180,16180,16190,16180,8682
20230601,151400,53692812490,16190,16180,16190,16180,2625
20230601,151300,53650321810,16190,16190,16190,16180,22631
20230601,151200,53284131430,16180,16190,16190,16180,14563
20230601,151100,53048410140,16190,16190,16200,16180,11335
20230601,151000,52864906210,16190,16190,16200,16190,1213
20230601,150900,52845260250,16200,16190,16200,16190,7871
20230601,150800,52717820240,16200,16190,16200,16190,886
20230601,150700,52703471010,16200,16180,16200,16180,11294
20230601,150600,52520612700,16190,16190,16200,16180,19083
20230601,150500,52211650160,16190,16180,16200,16180,5890
20230601,150400,52116290170,16180,16180,16190,16180,2267
20230601,150300,52079599360,16180,16180,16190,16180,5519
20230601,150200,51990258060,16190,16190,16190,16180,9122
20230601,150100,51842579270,16190,16190,16200,16180,3536
20230601,150000,51785331500,16200,16190,16200,16180,14491
20230601,145900,51550715290,16200,16190,16200,16190,1880
20230601,145800,51520273200,16200,16190,16200,16190,4217
20230601,145700,51451966760,16190,16190,16200,16190,4761
20230601,145600,51374842290,16200,16190,16200,16190,710
20230601,145500,51363342250,16190,16210,16220,16190,13769
20230601,145400,51140157950,16220,16210,16220,16210,2336
20230601,145300,51102270860,16210,16220,16230,16210,4933
20230601,145200,51022258700,16230,16220,16230,16220,1230
20230601,145100,51002297990,16230,16220,16240,16220,2104
20230601,145000,50968150890,16230,16220,16230,16220,4515
20230601,144900,50894874030,16230,16210,16230,16210,3888
20230601,144800,50831813580,16210,16220,16220,16210,13949
20230601,144700,50605573270,16220,16210,16220,16210,1649
20230601,144600,50578837960,16220,16210,16220,16210,2574
20230601,144500,50537107440,16210,16210,16210,16200,3482
20230601,144400,50480666930,16210,16200,16210,16190,4164
20230601,144300,50413209920,16210,16180,16210,16180,13020
20230601,144200,50202341200,16190,16180,16190,16180,3766
20230601,144100,50141376210,16180,16180,16190,16180,2177
20230601,144000,50106144330,16180,16180,16190,16170,2879
20230601,143900,50059559860,16180,16190,16190,16170,10650
20230601,143800,49887264150,16190,16180,16190,16180,6029
20230601,143700,49789705170,16190,16200,16200,16180,5520
20230601,143600,49700340830,16200,16200,16210,16190,2081
20230601,143500,49666624860,16210,16200,16210,16190,6472
20230601,143400,49561804080,16190,16190,16200,16190,1883
20230601,143300,49531316590,16190,16190,16200,16190,487
20230601,143200,49523427920,16200,16190,16200,16190,1893
20230601,143100,49492764650,16190,16190,16200,16180,6640
20230601,143000,49385246250,16190,16190,16200,16190,2664
20230601,142900,49342113060,16190,16180,16200,16180,5547
20230601,142800,49252313310,16190,16200,16200,16180,4407
20230601,142700,49180965700,16190,16210,16210,16190,7560
20230601,142600,49058501030,16210,16220,16220,16210,10335
20230601,142500,48890946220,16220,16220,16230,16210,3027
20230601,142400,48841848160,16220,16230,16230,16220,747
20230601,142300,48829726580,16230,16210,16230,16210,1122
20230601,142200,48811521940,16220,16220,16220,16210,1119
20230601,142100,48793372180,16220,16210,16220,16210,3805
20230601,142000,48731669270,16210,16210,16220,16200,4526
20230601,141900,48658310510,16210,16200,16210,16200,2370
20230601,141800,48619901360,16200,16200,16210,16200,761
20230601,141700,48607569010,16200,16210,16210,16200,1248
20230601,141600,48587342960,16200,16210,16220,16200,5410
20230601,141500,48499653030,16220,16210,16220,16210,173
20230601,141400,48496847620,16210,16220,16220,16210,1690
20230601,141300,48469447190,16210,16220,16220,16210,650
20230601,141200,48458907950,16210,16200,16220,16200,4670
20230601,141100,48383208020,16210,16200,16210,16200,2004
20230601,141000,48350738720,16210,16230,16230,16200,5561
20230601,140900,48260592260,16220,16230,16230,16220,2974
20230601,140800,48212352320,16230,16230,16240,16220,2891
20230601,140700,48165431450,16240,16240,16240,16230,915
20230601,140600,48150578750,16230,16230,16240,16230,3558
20230601,140500,48092809690,16240,16240,16240,16230,2301
20230601,140400,48055445550,16240,16240,16250,16230,1599
20230601,140300,48029477510,16240,16240,16250,16230,12642
20230601,140200,47824108720,16250,16250,16250,16240,881
20230601,140100,47809796320,16250,16240,16250,16240,1804
20230601,140000,47780496540,16250,16240,16250,16230,1450
20230601,135900,47756947610,16240,16250,16250,16230,5333
20230601,135800,47670345780,16250,16250,16250,16240,686
20230601,135700,47659202870,16240,16240,16250,16240,900
20230601,135600,47644578120,16250,16250,16260,16230,3600
20230601,135500,47586105030,16260,16250,16260,16240,1387
20230601,135400,47563562620,16250,16250,16250,16240,4384
20230601,135300,47492330800,16240,16240,16250,16240,2003
20230601,135200,47459799390,16240,16220,16250,16220,8819
20230601,135100,47316664160,16220,16240,16240,16200,42338
20230601,135000,46630324140,16240,16230,16240,16230,2274
20230601,134900,46593397850,16240,16240,16250,16230,2104
20230601,134800,46559221680,16230,16240,16240,16230,1078
20230601,134700,46541715380,16240,16240,16240,16230,1264
20230601,134600,46521188610,16240,16250,16250,16230,1977
20230601,134500,46489087440,16230,16260,16260,16230,2041
20230601,134400,46455935830,16250,16240,16260,16240,1208
20230601,134300,46436305010,16250,16250,16250,16230,2157
20230601,134200,46401270220,16250,16240,16250,16230,9674
20230601,134100,46244162720,16230,16240,16240,16230,6312
20230601,134000,46141686210,16240,16240,16240,16230,1499
20230601,133900,46117347910,16230,16250,16250,16230,5383
20230601,133800,46029950820,16250,16240,16250,16240,1069
20230601,133700,46012582650,16250,16250,16250,16230,1384
20230601,133600,45990104100,16240,16240,16250,16230,2009
20230601,133500,45957481620,16240,16230,16240,16230,2625
20230601,133400,45914854590,16230,16240,16250,16230,3661
20230601,133300,45855408210,16250,16250,16250,16240,1242
20230601,133200,45835233230,16250,16220,16250,16220,7623
20230601,133100,45711488130,16230,16220,16230,16220,337
20230601,133000,45706019130,16230,16230,16230,16220,310
20230601,132900,45700988170,16230,16220,16230,16220,426
20230601,132800,45694074580,16230,16220,16230,16220,3737
20230601,132700,45633453840,16220,16230,16240,16220,3287
20230601,132600,45580107540,16230,16230,16230,16220,5328
20230601,132500,45493644660,16230,16240,16240,16230,4642
20230601,132400,45418279800,16240,16240,16240,16230,1795
20230601,132300,45389144000,16230,16230,16240,16230,1133
20230601,132200,45370750170,16230,16240,16240,16230,280
20230601,132100,45366203660,16240,16230,16240,16230,366
20230601,132000,45360262580,16240,16240,16240,16230,184
20230601,131900,45357274780,16240,16240,16240,16230,1018
20230601,131800,45340751140,16240,16250,16250,16240,3769
20230601,131700,45279537570,16250,16240,16250,16240,1867
20230601,131600,45249208980,16250,16250,16250,16240,1215
20230601,131500,45229466600,16250,16250,16250,16240,1608
20230601,131400,45203337850,16260,16250,16260,16240,3773
20230601,131300,45142027730,16240,16250,16250,16240,719
20230601,131200,45130344610,16240,16250,16250,16240,1250
20230601,131100,45110035250,16250,16250,16250,16240,1041
20230601,131000,45093125590,16240,16240,16250,16240,1517
20230601,130900,45068487460,16250,16240,16250,16240,1235
20230601,130800,45048424130,16250,16270,16270,16240,6598
20230601,130700,44941179130,16270,16270,16270,16260,466
20230601,130600,44933598070,16270,16260,16270,16260,941
20230601,130500,44918296820,16270,16260,16290,16260,12189
20230601,130400,44719830750,16270,16250,16270,16240,11762
20230601,130300,44528648040,16250,16250,16260,16250,963
20230601,130200,44512993200,16260,16260,16270,16250,8765
20230601,130100,44370532620,16260,16270,16270,16250,1831
20230601,130000,44340762650,16260,16270,16270,16260,549
20230601,125900,44331831720,16260,16260,16270,16260,829
20230601,125800,44318347300,16260,16270,16280,16250,2623
20230601,125700,44275656470,16270,16250,16280,16240,8565
20230601,125600,44136395000,16250,16270,16270,16250,3022
20230601,125500,44087276630,16270,16260,16270,16250,715
20230601,125400,44075649870,16260,16260,16270,16240,10376
20230601,125300,43907009710,16260,16280,16280,16260,5662
20230601,125200,43814912650,16280,16280,16280,16270,1194
20230601,125100,43795482720,16280,16280,16290,16280,1211
20230601,125000,43775767300,16280,16260,16290,16260,12230
20230601,124900,43576717550,16260,16260,16270,16260,1039
20230601,124800,43559820650,16260,16260,16270,16260,399
20230601,124700,43553332260,16270,16270,16280,16260,4913
20230601,124600,43473390760,16270,16290,16300,16270,3571
20230601,124500,43415239720,16290,16300,16300,16280,15824
20230601,124400,43157470750,16290,16290,16300,16280,5042
20230601,124300,43075325570,16290,16300,16300,16290,16780
20230601,124200,42801910630,16300,16290,16300,16270,35625
20230601,124100,42221718810,16290,16270,16290,16270,7187
20230601,124000,42104709130,16270,16260,16280,16260,6550
20230601,123900,41998128560,16270,16270,16270,16260,804
20230601,123800,41985053240,16260,16260,16270,16250,3726
20230601,123700,41924479670,16260,16240,16260,16220,7742
20230601,123600,41798789370,16240,16230,16240,16230,2560
20230601,123500,41757237150,16230,16240,16240,16230,1611
20230601,123400,41731087100,16230,16250,16260,16230,5979
20230601,123300,41633942830,16250,16250,16260,16250,4352
20230601,123200,41563210450,16250,16260,16260,16250,926
20230601,123100,41548159090,16250,16260,16260,16250,608
20230601,123000,41538275250,16260,16260,16270,16250,1797
20230601,122900,41509055240,16260,16270,16270,16240,7309
20230601,122800,41390269520,16260,16270,16280,16260,1282
20230601,122700,41369415020,16260,16260,16280,16260,2965
20230601,122600,41321175380,16260,16260,16270,16260,3450
20230601,122500,41265055820,16270,16270,16270,16260,546
20230601,122400,41256175660,16270,16270,16280,16260,5299
20230601,122300,41169960180,16270,16290,16290,16270,4176
20230601,122200,41101980980,16290,16280,16300,16280,6885
20230601,122100,40989827050,16290,16270,16290,16260,14429
20230601,122000,40754897790,16260,16260,16270,16250,1294
20230601,121900,40733856600,16250,16240,16260,16240,3910
20230601,121800,40670299970,16240,16220,16260,16220,12025
20230601,121700,40474950040,16220,16230,16230,16220,396
20230601,121600,40468525550,16230,16230,16230,16220,389
20230601,121500,40462213760,16220,16220,16230,16220,1904
20230601,121400,40431328100,16220,16230,16230,16220,840
20230601,121300,40417695060,16230,16230,16230,16220,446
20230601,121200,40410457010,16230,16230,16240,16220,4901
20230601,121100,40330914090,16230,16230,16240,16230,759
20230601,121000,40318593370,16230,16240,16250,16230,4932
20230601,120900,40238501540,16240,16240,16250,16230,1674
20230601,120800,40211304480,16250,16240,16250,16240,3020
20230601,120700,40162254020,16250,16240,16250,16240,792
20230601,120600,40149388840,16250,16250,16250,16240,965
20230601,120500,40133708830,16240,16250,16260,16240,3699
20230601,120400,40073600510,16250,16240,16250,16240,1850
20230601,120300,40043549030,16240,16250,16250,16240,1087
20230601,120200,40025886010,16250,16250,16250,16240,1385
20230601,120100,40003388730,16240,16250,16250,16240,2389
20230601,120000,39964573160,16250,16270,16270,16250,5456
20230601,115900,39875855530,16270,16270,16270,16260,3536
20230601,115800,39818346240,16270,16280,16280,16260,2041
20230601,115700,39785136630,16280,16280,16280,16270,4474
20230601,115600,39712337540,16280,16280,16280,16270,825
20230601,115500,39698910360,16270,16280,16280,16270,3650
20230601,115400,39639514900,16270,16270,16280,16260,10069
20230601,115300,39475719430,16270,16280,16280,16260,8654
20230601,115200,39334926400,16280,16280,16280,16270,1079
20230601,115100,39317362180,16280,16280,16280,16270,3044
20230601,115000,39267832550,16280,16270,16280,16260,5421
20230601,114900,39179630950,16270,16270,16280,16270,2213
20230601,114800,39143622090,16280,16270,16280,16260,6519
20230601,114700,39037516590,16270,16260,16280,16250,8902
20230601,114600,38892705090,16260,16260,16270,16250,3542
20230601,114500,38835112470,16260,16250,16270,16240,18446
20230601,114400,38535288280,16240,16230,16250,16230,5377
20230601,114300,38447958930,16230,16230,16240,16230,2047
20230601,114200,38414727440,16230,16230,16240,16220,3969
20230601,114100,38350309950,16230,16240,16240,16220,3532
20230601,114000,38292983210,16240,16240,16240,16230,1919
20230601,113900,38261827170,16240,16240,16240,16230,1027
20230601,113800,38245152840,16240,16220,16240,16220,2780
20230601,113700,38200025080,16220,16230,16230,16220,733
20230601,113600,38188128670,16230,16230,16230,16220,1423
20230601,113500,38165036520,16230,16220,16230,16220,1922
20230601,113400,38133849830,16230,16220,16230,16220,3360
20230601,113300,38079330460,16220,16230,16230,16220,2822
20230601,113200,38033552050,16230,16250,16250,16230,4325
20230601,113100,37963321430,16240,16250,16250,16240,1273
20230601,113000,37942643990,16250,16250,16250,16240,5517
20230601,112900,37853014000,16250,16250,16250,16240,5357
20230601,112800,37765996250,16250,16230,16250,16230,16116
20230601,112700,37504267760,16240,16230,16240,16230,2221
20230601,112600,37468212310,16240,16230,16240,16220,994
20230601,112500,37452077930,16230,16240,16240,16220,3100
20230601,112400,37401766380,16240,16220,16240,16210,7364
20230601,112300,37282259520,16220,16230,16230,16210,2839
20230601,112200,37236210390,16220,16230,16230,16220,2017
20230601,112100,37203490510,16230,16220,16230,16210,4820
20230601,112000,37125315880,16220,16220,16230,16210,2986
20230601,111900,37076887430,16230,16210,16230,16210,6448
20230601,111800,36972271160,16210,16220,16220,16210,2907
20230601,111700,36925134900,16220,16200,16220,16200,6006
20230601,111600,36827767590,16200,16190,16200,16180,15667
20230601,111500,36574040090,16190,16160,16190,16160,7817
20230601,111400,36447579930,16150,16150,16180,16140,3882
20230601,111300,36384877300,16140,16160,16170,16140,5723
20230601,111200,36292457290,16150,16170,16170,16150,6178
20230601,111100,36192656620,16160,16160,16170,16140,1354
20230601,111000,36170777620,16160,16150,16160,16140,1972
20230601,110900,36138916980,16160,16140,16160,16130,5647
20230601,110800,36047765020,16140,16140,16140,16130,1312
20230601,110700,36026590740,16140,16140,16150,16130,6859
20230601,110600,35915886700,16140,16150,16150,16140,2543
20230601,110500,35874837090,16150,16150,16170,16140,9023
20230601,110400,35729113280,16160,16160,16160,16150,719
20230601,110300,35717494400,16160,16160,16170,16150,1979
20230601,110200,35685511460,16160,16150,16160,16140,1478
20230601,110100,35661640060,16150,16150,16160,16140,8084
20230601,110000,35531080920,16150,16140,16150,16140,2042
20230601,105900,35498109520,16150,16150,16160,16140,4556
20230601,105800,35424531980,16160,16150,16160,16150,2544
20230601,105700,35383437000,16150,16160,16170,16150,867
20230601,105600,35369431590,16170,16170,16180,16150,2756
20230601,105500,35324885190,16170,16180,16180,16160,770
20230601,105400,35312435040,16170,16160,16180,16160,4465
20230601,105300,35240234140,16170,16160,16180,16160,6367
20230601,105200,35137298140,16160,16160,16160,16140,16135
20230601,105100,34876731610,16160,16180,16180,16160,13076
20230601,105000,34665353990,16180,16180,16200,16170,9120
20230601,104900,34517747710,16180,16170,16180,16170,2001
20230601,104800,34485379520,16180,16180,16180,16160,4566
20230601,104700,34411554540,16170,16180,16180,16170,5385
20230601,104600,34324446870,16180,16160,16180,16160,4697
20230601,104500,34248484720,16160,16160,16170,16160,7833
20230601,104400,34121888100,16170,16160,16170,16150,11567
20230601,104300,33934984070,16170,16200,16200,16160,9420
20230601,104200,33782669060,16200,16180,16200,16180,1716
20230601,104100,33754887180,16180,16180,16180,16170,3235
20230601,104000,33702556530,16180,16170,16180,16160,4421
20230601,103900,33631076110,16170,16200,16210,16160,20156
20230601,103800,33304964700,16210,16200,16210,16200,4424
20230601,103700,33233273420,16200,16220,16220,16200,4302
20230601,103600,33163546950,16220,16190,16220,16190,8838
20230601,103500,33020296960,16190,16190,16200,16180,7212
20230601,103400,32903537620,16200,16210,16210,16190,15975
20230601,103300,32644687220,16210,16210,16220,16200,4997
20230601,103200,32563712620,16210,16230,16230,16200,11870
20230601,103100,32371266860,16230,16210,16230,16200,10848
20230601,103000,32195391560,16210,16210,16210,16200,2691
20230601,102900,32151778850,16210,16220,16220,16200,15808
20230601,102800,31895528270,16220,16250,16260,16210,21305
20230601,102700,31549586240,16250,16240,16250,16230,10432
20230601,102600,31380150970,16240,16240,16240,16230,5971
20230601,102500,31283234150,16240,16250,16250,16230,4616
20230601,102400,31208276880,16250,16230,16250,16230,4109
20230601,102300,31141538630,16240,16260,16260,16230,14068
20230601,102200,30913025980,16260,16250,16260,16240,5646
20230601,102100,30821272250,16260,16270,16280,16240,13066
20230601,102000,30608821360,16280,16260,16280,16260,1938
20230601,101900,30577287680,16270,16280,16280,16260,4552
20230601,101800,30503235150,16280,16260,16280,16250,7696
20230601,101700,30378074050,16260,16260,16260,16250,5224
20230601,101600,30293153290,16260,16270,16280,16250,7058
20230601,101500,30178370910,16270,16290,16300,16260,9238
20230601,101400,30027980550,16290,16300,16320,16290,3661
20230601,101300,29968282260,16310,16340,16340,16300,13012
20230601,101200,29755882360,16340,16330,16340,16320,10912
20230601,101100,29577662350,16330,16280,16330,16270,16766
20230601,101000,29304336760,16280,16300,16310,16270,19277
20230601,100900,28990239750,16300,16260,16300,16260,15989
20230601,100800,28729876030,16270,16250,16280,16240,22812
20230601,100700,28359067010,16260,16290,16300,16250,19942
20230601,100600,28034516960,16290,16330,16340,16290,35998
20230601,100500,27447159590,16330,16340,16350,16330,16049
20230601,100400,27184934410,16350,16330,16360,16320,36979
20230601,100300,26580533730,16340,16350,16360,16330,38772
20230601,100200,25946823340,16350,16370,16370,16340,32549
20230601,100100,25414404870,16380,16370,16380,16340,56459
20230601,100000,24490487320,16370,16300,16370,16280,135033
20230601,095900,22285698370,16290,16310,16310,16290,22120
20230601,095800,21925094200,16310,16270,16310,16260,101374
20230601,095700,20273019660,16280,16300,16300,16270,31780
20230601,095600,19755438460,16300,16260,16300,16250,72804
20230601,095500,18569779050,16270,16270,16280,16260,20275
20230601,095400,18239872390,16270,16250,16290,16240,88629
20230601,095300,16798239320,16250,16230,16250,16220,37052
20230601,095200,16196712480,16230,16220,16230,16210,48529
20230601,095100,15409386650,16210,16210,16220,16200,42040
20230601,095000,14727818640,16210,16190,16210,16180,35748
20230601,094900,14148717800,16190,16170,16190,16160,16045
20230601,094800,13889141530,16170,16120,16170,16120,22680
20230601,094700,13522910810,16120,16120,16130,16110,11385
20230601,094600,13339393970,16120,16130,16130,16110,6252
20230601,094500,13238605210,16130,16120,16130,16100,9380
20230601,094400,13087457230,16120,16130,16140,16110,12816
20230601,094300,12880791520,16140,16140,16140,16130,5492
20230601,094200,12792188000,16140,16130,16150,16120,13418
20230601,094100,12575728980,16130,16120,16130,16110,20391
20230601,094000,12247092810,16120,16120,16120,16110,3557
20230601,093900,12189774470,16110,16120,16120,16110,3079
20230601,093800,12140151790,16120,16120,16120,16110,2025
20230601,093700,12107519470,16120,16100,16120,16100,9148
20230601,093600,11960097100,16110,16080,16110,16070,14400
20230601,093500,11728439330,16080,16070,16080,16070,8043
20230601,093400,11599171390,16080,16080,16080,16070,1199
20230601,093300,11579891800,16080,16060,16090,16050,18740
20230601,093200,11278821740,16060,16040,16060,16030,19514
20230601,093100,10965721520,16040,16060,16060,16030,25238
20230601,093000,10560830570,16060,16090,16100,16050,31497
20230601,092900,10054745710,16090,16090,16100,16080,5305
20230601,092800,9969397610,16090,16100,16110,16070,31438
20230601,092700,9463597770,16100,16110,16110,16100,6473
20230601,092600,9359358080,16110,16100,16110,16100,6079
20230601,092500,9261472210,16100,16110,16110,16100,11898
20230601,092400,9069867890,16110,16090,16110,16090,5109
20230601,092300,8987624040,16100,16090,16110,16080,5826
20230601,092200,8893823770,16090,16100,16100,16080,3403
20230601,092100,8839070820,16090,16130,16130,16080,20170
20230601,092000,8514257660,16120,16130,16130,16120,9072
20230601,091900,8367995200,16120,16140,16140,16120,5825
20230601,091800,8274046870,16140,16120,16140,16110,6475
20230601,091700,8169631920,16110,16080,16150,16080,18952
20230601,091600,7864470680,16080,16070,16090,16070,6809
20230601,091500,7754999960,16080,16070,16090,16070,10867
20230601,091400,7580303220,16080,16140,16150,16080,33806
20230601,091300,7035733440,16140,16150,16160,16140,10496
20230601,091200,6866275870,16150,16170,16180,16150,19086
20230601,091100,6557806520,16170,16180,16180,16160,8341
20230601,091000,6422924550,16170,16180,16180,16160,14846
20230601,090900,6182854400,16190,16210,16210,16180,18386
20230601,090800,5885190720,16210,16190,16210,16180,22102
20230601,090700,5527155860,16190,16170,16190,16160,15489
20230601,090600,5276577590,16160,16190,16200,16160,23533
20230601,090500,4895841960,16190,16190,16210,16180,30537
20230601,090400,4401311430,16190,16190,16200,16170,19706
20230601,090300,4082362220,16200,16230,16250,16180,44443
20230601,090200,3361606760,16240,16170,16250,16140,76225
20230601,090100,2126754800,16170,16160,16190,16130,67498
20230601,090000,1035757510,16170,16100,16180,16070,63541