KissMeData/032190/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,212500,4368337950,15340,15340,15340,15340,11542
20230602,212400,4368337950,15340,15340,15340,15340,0
20230602,212300,4368337950,15340,15340,15340,15340,0
20230602,212200,4368337950,15340,15340,15340,15340,0
20230602,212100,4368337950,15340,15340,15340,15340,0
20230602,212000,4368337950,15340,15340,15340,15340,0
20230602,211900,4368337950,15340,15340,15340,15340,0
20230602,211800,4368337950,15340,15340,15340,15340,0
20230602,211700,4368337950,15340,15340,15340,15340,0
20230602,211600,4368337950,15340,15340,15340,15340,0
20230602,211500,4368337950,15340,15340,15340,15340,0
20230602,211400,4368337950,15340,15340,15340,15340,0
20230602,211300,4368337950,15340,15340,15340,15340,0
20230602,211200,4368337950,15340,15340,15340,15340,0
20230602,211100,4368337950,15340,15340,15340,15340,0
20230602,211000,4368337950,15340,15340,15340,15340,0
20230602,210900,4368337950,15340,15340,15340,15340,0
20230602,210800,4368337950,15340,15340,15340,15340,0
20230602,210700,4368337950,15340,15340,15340,15340,0
20230602,210600,4368337950,15340,15340,15340,15340,0
20230602,210500,4368337950,15340,15340,15340,15340,0
20230602,210400,4368337950,15340,15340,15340,15340,0
20230602,210300,4368337950,15340,15340,15340,15340,0
20230602,210200,4368337950,15340,15340,15340,15340,0
20230602,210100,4368337950,15340,15340,15340,15340,0
20230602,210000,4368337950,15340,15340,15340,15340,0
20230602,205900,4368337950,15340,15340,15340,15340,0
20230602,205800,4368337950,15340,15340,15340,15340,0
20230602,205700,4368337950,15340,15340,15340,15340,0
20230602,205600,4368337950,15340,15340,15340,15340,0
20230602,205500,4368337950,15340,15340,15340,15340,11542
20230602,205400,4368337950,15340,15340,15340,15340,0
20230602,205300,4368337950,15340,15340,15340,15340,0
20230602,205200,4368337950,15340,15340,15340,15340,0
20230602,205100,4368337950,15340,15340,15340,15340,0
20230602,205000,4368337950,15340,15340,15340,15340,0
20230602,204900,4368337950,15340,15340,15340,15340,0
20230602,204800,4368337950,15340,15340,15340,15340,0
20230602,204700,4368337950,15340,15340,15340,15340,0
20230602,204600,4368337950,15340,15340,15340,15340,0
20230602,204500,4368337950,15340,15340,15340,15340,0
20230602,204400,4368337950,15340,15340,15340,15340,0
20230602,204300,4368337950,15340,15340,15340,15340,0
20230602,204200,4368337950,15340,15340,15340,15340,0
20230602,204100,4368337950,15340,15340,15340,15340,0
20230602,204000,4368337950,15340,15340,15340,15340,0
20230602,203900,4368337950,15340,15340,15340,15340,0
20230602,203800,4368337950,15340,15340,15340,15340,0
20230602,203700,4368337950,15340,15340,15340,15340,0
20230602,203600,4368337950,15340,15340,15340,15340,0
20230602,203500,4368337950,15340,15340,15340,15340,0
20230602,203400,4368337950,15340,15340,15340,15340,0
20230602,203300,4368337950,15340,15340,15340,15340,0
20230602,203200,4368337950,15340,15340,15340,15340,0
20230602,203100,4368337950,15340,15340,15340,15340,0
20230602,203000,4368337950,15340,15340,15340,15340,0
20230602,202900,4368337950,15340,15340,15340,15340,0
20230602,202800,4368337950,15340,15340,15340,15340,0
20230602,202700,4368337950,15340,15340,15340,15340,0
20230602,202600,4368337950,15340,15340,15340,15340,0
20230602,202500,4368337950,15340,15340,15340,15340,11542
20230602,202400,4368337950,15340,15340,15340,15340,0
20230602,202300,4368337950,15340,15340,15340,15340,0
20230602,202200,4368337950,15340,15340,15340,15340,0
20230602,202100,4368337950,15340,15340,15340,15340,0
20230602,202000,4368337950,15340,15340,15340,15340,0
20230602,201900,4368337950,15340,15340,15340,15340,0
20230602,201800,4368337950,15340,15340,15340,15340,0
20230602,201700,4368337950,15340,15340,15340,15340,0
20230602,201600,4368337950,15340,15340,15340,15340,0
20230602,201500,4368337950,15340,15340,15340,15340,0
20230602,201400,4368337950,15340,15340,15340,15340,0
20230602,201300,4368337950,15340,15340,15340,15340,0
20230602,201200,4368337950,15340,15340,15340,15340,0
20230602,201100,4368337950,15340,15340,15340,15340,0
20230602,201000,4368337950,15340,15340,15340,15340,0
20230602,200900,4368337950,15340,15340,15340,15340,0
20230602,200800,4368337950,15340,15340,15340,15340,0
20230602,200700,4368337950,15340,15340,15340,15340,0
20230602,200600,4368337950,15340,15340,15340,15340,0
20230602,200500,4368337950,15340,15340,15340,15340,0
20230602,200400,4368337950,15340,15340,15340,15340,0
20230602,200300,4368337950,15340,15340,15340,15340,0
20230602,200200,4368337950,15340,15340,15340,15340,0
20230602,200100,4368337950,15340,15340,15340,15340,0
20230602,200000,4368337950,15340,15340,15340,15340,0
20230602,195900,4368337950,15340,15340,15340,15340,0
20230602,195800,4368337950,15340,15340,15340,15340,0
20230602,195700,4368337950,15340,15340,15340,15340,0
20230602,195600,4368337950,15340,15340,15340,15340,0
20230602,195500,4368337950,15340,15340,15340,15340,11542
20230602,195400,4368337950,15340,15340,15340,15340,0
20230602,195300,4368337950,15340,15340,15340,15340,0
20230602,195200,4368337950,15340,15340,15340,15340,0
20230602,195100,4368337950,15340,15340,15340,15340,0
20230602,195000,4368337950,15340,15340,15340,15340,0
20230602,194900,4368337950,15340,15340,15340,15340,0
20230602,194800,4368337950,15340,15340,15340,15340,0
20230602,194700,4368337950,15340,15340,15340,15340,0
20230602,194600,4368337950,15340,15340,15340,15340,0
20230602,194500,4368337950,15340,15340,15340,15340,0
20230602,194400,4368337950,15340,15340,15340,15340,0
20230602,194300,4368337950,15340,15340,15340,15340,0
20230602,194200,4368337950,15340,15340,15340,15340,0
20230602,194100,4368337950,15340,15340,15340,15340,0
20230602,194000,4368337950,15340,15340,15340,15340,0
20230602,193900,4368337950,15340,15340,15340,15340,0
20230602,193800,4368337950,15340,15340,15340,15340,0
20230602,193700,4368337950,15340,15340,15340,15340,0
20230602,193600,4368337950,15340,15340,15340,15340,0
20230602,193500,4368337950,15340,15340,15340,15340,0
20230602,193400,4368337950,15340,15340,15340,15340,0
20230602,193300,4368337950,15340,15340,15340,15340,0
20230602,193200,4368337950,15340,15340,15340,15340,0
20230602,193100,4368337950,15340,15340,15340,15340,0
20230602,193000,4368337950,15340,15340,15340,15340,0
20230602,192900,4368337950,15340,15340,15340,15340,0
20230602,192800,4368337950,15340,15340,15340,15340,0
20230602,192700,4368337950,15340,15340,15340,15340,0
20230602,192600,4368337950,15340,15340,15340,15340,0
20230602,192500,4368337950,15340,15340,15340,15340,11542
20230602,192400,4368337950,15340,15340,15340,15340,0
20230602,192300,4368337950,15340,15340,15340,15340,0
20230602,192200,4368337950,15340,15340,15340,15340,0
20230602,192100,4368337950,15340,15340,15340,15340,0
20230602,192000,4368337950,15340,15340,15340,15340,0
20230602,191900,4368337950,15340,15340,15340,15340,0
20230602,191800,4368337950,15340,15340,15340,15340,0
20230602,191700,4368337950,15340,15340,15340,15340,0
20230602,191600,4368337950,15340,15340,15340,15340,0
20230602,191500,4368337950,15340,15340,15340,15340,0
20230602,191400,4368337950,15340,15340,15340,15340,0
20230602,191300,4368337950,15340,15340,15340,15340,0
20230602,191200,4368337950,15340,15340,15340,15340,0
20230602,191100,4368337950,15340,15340,15340,15340,0
20230602,191000,4368337950,15340,15340,15340,15340,0
20230602,190900,4368337950,15340,15340,15340,15340,0
20230602,190800,4368337950,15340,15340,15340,15340,0
20230602,190700,4368337950,15340,15340,15340,15340,0
20230602,190600,4368337950,15340,15340,15340,15340,0
20230602,190500,4368337950,15340,15340,15340,15340,0
20230602,190400,4368337950,15340,15340,15340,15340,0
20230602,190300,4368337950,15340,15340,15340,15340,0
20230602,190200,4368337950,15340,15340,15340,15340,0
20230602,190100,4368337950,15340,15340,15340,15340,0
20230602,190000,4368337950,15340,15340,15340,15340,0
20230602,185900,4368337950,15340,15340,15340,15340,0
20230602,185800,4368337950,15340,15340,15340,15340,0
20230602,185700,4368337950,15340,15340,15340,15340,0
20230602,185600,4368337950,15340,15340,15340,15340,0
20230602,185500,4368337950,15340,15340,15340,15340,11542
20230602,185400,4368337950,15340,15340,15340,15340,0
20230602,185300,4368337950,15340,15340,15340,15340,0
20230602,185200,4368337950,15340,15340,15340,15340,0
20230602,185100,4368337950,15340,15340,15340,15340,0
20230602,185000,4368337950,15340,15340,15340,15340,0
20230602,184900,4368337950,15340,15340,15340,15340,0
20230602,184800,4368337950,15340,15340,15340,15340,0
20230602,184700,4368337950,15340,15340,15340,15340,0
20230602,184600,4368337950,15340,15340,15340,15340,0
20230602,184500,4368337950,15340,15340,15340,15340,0
20230602,184400,4368337950,15340,15340,15340,15340,0
20230602,184300,4368337950,15340,15340,15340,15340,0
20230602,184200,4368337950,15340,15340,15340,15340,0
20230602,184100,4368337950,15340,15340,15340,15340,0
20230602,184000,4368337950,15340,15340,15340,15340,0
20230602,183900,4368337950,15340,15340,15340,15340,0
20230602,183800,4368337950,15340,15340,15340,15340,0
20230602,183700,4368337950,15340,15340,15340,15340,0
20230602,183600,4368337950,15340,15340,15340,15340,0
20230602,183500,4368337950,15340,15340,15340,15340,0
20230602,183400,4368337950,15340,15340,15340,15340,0
20230602,183300,4368337950,15340,15340,15340,15340,0
20230602,183200,4368337950,15340,15340,15340,15340,0
20230602,183100,4368337950,15340,15340,15340,15340,0
20230602,183000,4368337950,15340,15340,15340,15340,0
20230602,182900,4368337950,15340,15340,15340,15340,0
20230602,182800,4368337950,15340,15340,15340,15340,0
20230602,182700,4368337950,15340,15340,15340,15340,0
20230602,182600,4368337950,15340,15340,15340,15340,0
20230602,182500,4368337950,15340,15340,15340,15340,11542
20230602,182400,4368337950,15340,15340,15340,15340,0
20230602,182300,4368337950,15340,15340,15340,15340,0
20230602,182200,4368337950,15340,15340,15340,15340,0
20230602,182100,4368337950,15340,15340,15340,15340,0
20230602,182000,4368337950,15340,15340,15340,15340,0
20230602,181900,4368337950,15340,15340,15340,15340,0
20230602,181800,4368337950,15340,15340,15340,15340,0
20230602,181700,4368337950,15340,15340,15340,15340,0
20230602,181600,4368337950,15340,15340,15340,15340,0
20230602,181500,4368337950,15340,15340,15340,15340,0
20230602,181400,4368337950,15340,15340,15340,15340,0
20230602,181300,4368337950,15340,15340,15340,15340,0
20230602,181200,4368337950,15340,15340,15340,15340,0
20230602,181100,4368337950,15340,15340,15340,15340,0
20230602,181000,4368337950,15340,15340,15340,15340,0
20230602,180900,4368337950,15340,15340,15340,15340,0
20230602,180800,4368337950,15340,15340,15340,15340,0
20230602,180700,4368337950,15340,15340,15340,15340,0
20230602,180600,4368337950,15340,15340,15340,15340,0
20230602,180500,4368337950,15340,15340,15340,15340,0
20230602,180400,4368337950,15340,15340,15340,15340,0
20230602,180300,4368337950,15340,15340,15340,15340,0
20230602,180200,4368337950,15340,15340,15340,15340,0
20230602,180100,4368337950,15340,15340,15340,15340,0
20230602,180000,4368337950,15340,15340,15340,15340,0
20230602,175900,4368337950,15340,15340,15340,15340,0
20230602,175800,4368337950,15340,15340,15340,15340,0
20230602,175700,4368337950,15340,15340,15340,15340,0
20230602,175600,4368337950,15340,15340,15340,15340,0
20230602,175500,4368337950,15340,15340,15340,15340,11542
20230602,175400,4368337950,15340,15340,15340,15340,0
20230602,175300,4368337950,15340,15340,15340,15340,0
20230602,175200,4368337950,15340,15340,15340,15340,0
20230602,175100,4368337950,15340,15340,15340,15340,0
20230602,175000,4368337950,15340,15340,15340,15340,0
20230602,174900,4368337950,15340,15340,15340,15340,0
20230602,174800,4368337950,15340,15340,15340,15340,0
20230602,174700,4368337950,15340,15340,15340,15340,0
20230602,174600,4368337950,15340,15340,15340,15340,0
20230602,174500,4368337950,15340,15340,15340,15340,0
20230602,174400,4368337950,15340,15340,15340,15340,0
20230602,174300,4368337950,15340,15340,15340,15340,0
20230602,174200,4368337950,15340,15340,15340,15340,0
20230602,174100,4368337950,15340,15340,15340,15340,0
20230602,174000,4368337950,15340,15340,15340,15340,0
20230602,173900,4368337950,15340,15340,15340,15340,0
20230602,173800,4368337950,15340,15340,15340,15340,0
20230602,173700,4368337950,15340,15340,15340,15340,0
20230602,173600,4368337950,15340,15340,15340,15340,0
20230602,173500,4368337950,15340,15340,15340,15340,0
20230602,173400,4368337950,15340,15340,15340,15340,0
20230602,173300,4368337950,15340,15340,15340,15340,0
20230602,173200,4368337950,15340,15340,15340,15340,0
20230602,173100,4368337950,15340,15340,15340,15340,0
20230602,173000,4368337950,15340,15340,15340,15340,0
20230602,172900,4368337950,15340,15340,15340,15340,0
20230602,172800,4368337950,15340,15340,15340,15340,0
20230602,172700,4368337950,15340,15340,15340,15340,0
20230602,172600,4368337950,15340,15340,15340,15340,0
20230602,172500,4368337950,15340,15340,15340,15340,11542
20230602,172400,4368337950,15340,15340,15340,15340,0
20230602,172300,4368337950,15340,15340,15340,15340,0
20230602,172200,4368337950,15340,15340,15340,15340,0
20230602,172100,4368337950,15340,15340,15340,15340,0
20230602,172000,4368337950,15340,15340,15340,15340,0
20230602,171900,4368337950,15340,15340,15340,15340,0
20230602,171800,4368337950,15340,15340,15340,15340,0
20230602,171700,4368337950,15340,15340,15340,15340,0
20230602,171600,4368337950,15340,15340,15340,15340,0
20230602,171500,4368337950,15340,15340,15340,15340,0
20230602,171400,4368337950,15340,15340,15340,15340,0
20230602,171300,4368337950,15340,15340,15340,15340,0
20230602,171200,4368337950,15340,15340,15340,15340,0
20230602,171100,4368337950,15340,15340,15340,15340,0
20230602,171000,4368337950,15340,15340,15340,15340,0
20230602,170900,4368337950,15340,15340,15340,15340,0
20230602,170800,4368337950,15340,15340,15340,15340,0
20230602,170700,4368337950,15340,15340,15340,15340,0
20230602,170600,4368337950,15340,15340,15340,15340,0
20230602,170500,4368337950,15340,15340,15340,15340,0
20230602,170400,4368337950,15340,15340,15340,15340,0
20230602,170300,4368337950,15340,15340,15340,15340,0
20230602,170200,4368337950,15340,15340,15340,15340,0
20230602,170100,4368337950,15340,15340,15340,15340,0
20230602,170000,4368337950,15340,15340,15340,15340,0
20230602,165900,4368337950,15340,15340,15340,15340,0
20230602,165800,4368337950,15340,15340,15340,15340,0
20230602,165700,4368337950,15340,15340,15340,15340,0
20230602,165600,4368337950,15340,15340,15340,15340,0
20230602,165500,4368337950,15340,15340,15340,15340,11542
20230602,165400,4368337950,15340,15340,15340,15340,0
20230602,165300,4368337950,15340,15340,15340,15340,0
20230602,165200,4368337950,15340,15340,15340,15340,0
20230602,165100,4368337950,15340,15340,15340,15340,0
20230602,165000,4368337950,15340,15340,15340,15340,0
20230602,164900,4368337950,15340,15340,15340,15340,0
20230602,164800,4368337950,15340,15340,15340,15340,0
20230602,164700,4368337950,15340,15340,15340,15340,0
20230602,164600,4368337950,15340,15340,15340,15340,0
20230602,164500,4368337950,15340,15340,15340,15340,0
20230602,164400,4368337950,15340,15340,15340,15340,0
20230602,164300,4368337950,15340,15340,15340,15340,0
20230602,164200,4368337950,15340,15340,15340,15340,0
20230602,164100,4368337950,15340,15340,15340,15340,0
20230602,164000,4368337950,15340,15340,15340,15340,0
20230602,163900,4368337950,15340,15340,15340,15340,0
20230602,163800,4368337950,15340,15340,15340,15340,0
20230602,163700,4368337950,15340,15340,15340,15340,0
20230602,163600,4368337950,15340,15340,15340,15340,0
20230602,163500,4368337950,15340,15340,15340,15340,0
20230602,163400,4368337950,15340,15340,15340,15340,0
20230602,163300,4368337950,15340,15340,15340,15340,0
20230602,163200,4368337950,15340,15340,15340,15340,0
20230602,163100,4368337950,15340,15340,15340,15340,0
20230602,163000,4368337950,15340,15340,15340,15340,0
20230602,162900,4368337950,15340,15340,15340,15340,0
20230602,162800,4368337950,15340,15340,15340,15340,0
20230602,162700,4368337950,15340,15340,15340,15340,0
20230602,162600,4368337950,15340,15340,15340,15340,0
20230602,162500,4368337950,15340,15340,15340,15340,11542
20230602,162400,4368337950,15340,15340,15340,15340,0
20230602,162300,4368337950,15340,15340,15340,15340,0
20230602,162200,4368337950,15340,15340,15340,15340,0
20230602,162100,4368337950,15340,15340,15340,15340,0
20230602,162000,4368337950,15340,15340,15340,15340,0
20230602,161900,4368337950,15340,15340,15340,15340,0
20230602,161800,4368337950,15340,15340,15340,15340,0
20230602,161700,4368337950,15340,15340,15340,15340,0
20230602,161600,4368337950,15340,15340,15340,15340,0
20230602,161500,4368337950,15340,15340,15340,15340,0
20230602,161400,4368337950,15340,15340,15340,15340,0
20230602,161300,4368337950,15340,15340,15340,15340,0
20230602,161200,4368337950,15340,15340,15340,15340,0
20230602,161100,4368337950,15340,15340,15340,15340,0
20230602,161000,4368337950,15340,15340,15340,15340,0
20230602,160900,4368337950,15340,15340,15340,15340,0
20230602,160800,4368337950,15340,15340,15340,15340,0
20230602,160700,4368337950,15340,15340,15340,15340,0
20230602,160600,4368337950,15340,15340,15340,15340,0
20230602,160500,4368337950,15340,15340,15340,15340,0
20230602,160400,4368337950,15340,15340,15340,15340,0
20230602,160300,4368337950,15340,15340,15340,15340,0
20230602,160200,4368337950,15340,15340,15340,15340,0
20230602,160100,4368337950,15340,15340,15340,15340,0
20230602,160000,4368337950,15340,15340,15340,15340,0
20230602,155900,4368337950,15340,15340,15340,15340,0
20230602,155800,4368337950,15340,15340,15340,15340,0
20230602,155700,4368337950,15340,15340,15340,15340,0
20230602,155600,4368337950,15340,15340,15340,15340,0
20230602,155500,4368337950,15340,15340,15340,15340,11542
20230602,155400,4368337950,15340,15340,15340,15340,0
20230602,155300,4368337950,15340,15340,15340,15340,0
20230602,155200,4368337950,15340,15340,15340,15340,0
20230602,155100,4368337950,15340,15340,15340,15340,0
20230602,155000,4368337950,15340,15340,15340,15340,0
20230602,154900,4368337950,15340,15340,15340,15340,0
20230602,154800,4368337950,15340,15340,15340,15340,0
20230602,154700,4368337950,15340,15340,15340,15340,0
20230602,154600,4368337950,15340,15340,15340,15340,0
20230602,154500,4368337950,15340,15340,15340,15340,0
20230602,154400,4368337950,15340,15340,15340,15340,0
20230602,154300,4368337950,15340,15340,15340,15340,0
20230602,154200,4368337950,15340,15340,15340,15340,0
20230602,154100,4368337950,15340,15340,15340,15340,0
20230602,154000,4368337950,15340,15340,15340,15340,0
20230602,153900,4368337950,15340,15340,15340,15340,0
20230602,153800,4368337950,15340,15340,15340,15340,0
20230602,153700,4368337950,15340,15340,15340,15340,0
20230602,153600,4368337950,15340,15340,15340,15340,0
20230602,153500,4368337950,15340,15340,15340,15340,0
20230602,153400,4368337950,15340,15340,15340,15340,0
20230602,153300,4368337950,15340,15340,15340,15340,0
20230602,153200,4368337950,15340,15340,15340,15340,0
20230602,153100,4368337950,15340,15340,15340,15340,0
20230602,153000,4368337950,15340,15340,15340,15340,11542
20230602,152900,4191283670,15280,15280,15280,15280,0
20230602,152800,4191283670,15280,15280,15280,15280,0
20230602,152700,4191283670,15280,15280,15280,15280,0
20230602,152600,4191283670,15280,15280,15280,15280,0
20230602,152500,4191283670,15280,15280,15280,15280,0
20230602,152400,4191283670,15280,15280,15280,15280,0
20230602,152300,4191283670,15280,15280,15280,15280,0
20230602,152200,4191283670,15280,15280,15280,15280,0
20230602,152100,4191283670,15280,15280,15280,15280,0
20230602,152000,4191283670,15280,15280,15280,15280,0
20230602,151900,4191283670,15280,15290,15300,15280,601
20230602,151800,4182094430,15280,15300,15300,15280,288
20230602,151700,4177693500,15300,15300,15300,15300,65
20230602,151600,4176699000,15300,15300,15300,15300,150
20230602,151500,4174404000,15300,15270,15310,15270,606
20230602,151400,4165144370,15300,15310,15310,15260,7257
20230602,151300,4054248760,15310,15310,15310,15300,564
20230602,151200,4045614340,15310,15310,15310,15300,309
20230602,151100,4040884030,15310,15310,15310,15310,177
20230602,151000,4038174160,15330,15320,15330,15320,150
20230602,150900,4035876070,15330,15330,15330,15300,121
20230602,150800,4034021230,15330,15330,15330,15330,307
20230602,150700,4029314920,15330,15300,15330,15300,641
20230602,150600,4019497510,15300,15300,15300,15300,1027
20230602,150500,4003784410,15290,15290,15300,15290,459
20230602,150400,3996765220,15290,15290,15290,15280,301
20230602,150300,3992164930,15290,15290,15290,15290,75
20230602,150200,3991018180,15290,15300,15300,15290,579
20230602,150100,3982164250,15290,15280,15290,15280,353
20230602,150000,3976767900,15280,15270,15280,15270,3064
20230602,145900,3929961820,15280,15280,15280,15270,715
20230602,145800,3919041620,15270,15280,15280,15270,707
20230602,145700,3908242180,15280,15280,15280,15270,321
20230602,145600,3903340330,15270,15270,15270,15270,42
20230602,145500,3902698990,15280,15270,15280,15270,476
20230602,145400,3895426270,15270,15280,15280,15270,272
20230602,145300,3891270830,15270,15280,15280,15270,69
20230602,145200,3890217190,15280,15280,15280,15280,61
20230602,145100,3889285110,15280,15270,15280,15270,73
20230602,145000,3888170010,15280,15270,15280,15270,858
20230602,144900,3875067500,15270,15280,15280,15270,175
20230602,144800,3872395200,15280,15280,15280,15280,23
20230602,144700,3872043760,15280,15270,15280,15270,201
20230602,144600,3868974190,15270,15280,15280,15270,203
20230602,144500,3865873820,15280,15280,15280,15280,1254
20230602,144400,3846712700,15270,15300,15300,15270,318
20230602,144300,3841852540,15300,15300,15300,15270,3379
20230602,144200,3790226420,15300,15300,15300,15300,7
20230602,144100,3790119320,15290,15290,15300,15290,1093
20230602,144000,3773407340,15300,15300,15300,15290,225
20230602,143900,3769965550,15300,15320,15320,15300,741
20230602,143800,3758623070,15310,15300,15320,15300,2265
20230602,143700,3723965880,15300,15300,15300,15300,22
20230602,143600,3723629280,15300,15290,15300,15290,503
20230602,143500,3715938390,15310,15310,15310,15310,0
20230602,143400,3715938390,15310,15310,15310,15310,1
20230602,143300,3715923080,15290,15310,15310,15290,660
20230602,143200,3705825760,15320,15320,15320,15320,0
20230602,143100,3705825760,15320,15310,15320,15310,112
20230602,143000,3704110920,15320,15320,15320,15320,260
20230602,142900,3700127720,15320,15310,15320,15300,781
20230602,142800,3688173760,15320,15320,15320,15310,137
20230602,142700,3686075220,15320,15320,15320,15320,71
20230602,142600,3684987500,15320,15320,15320,15310,1229
20230602,142500,3666159240,15330,15330,15330,15320,156
20230602,142400,3663768100,15330,15330,15330,15330,96
20230602,142300,3662296420,15330,15330,15330,15330,2
20230602,142200,3662265760,15330,15330,15330,15330,96
20230602,142100,3660794080,15330,15320,15330,15320,175
20230602,142000,3658112960,15320,15320,15320,15320,52
20230602,141900,3657316320,15320,15320,15320,15320,22
20230602,141800,3656979280,15320,15320,15320,15310,149
20230602,141700,3654696640,15320,15310,15320,15300,509
20230602,141600,3646902910,15290,15280,15310,15280,352
20230602,141500,3641517910,15280,15330,15330,15280,2512
20230602,141400,3603098390,15320,15290,15320,15280,3247
20230602,141300,3553390110,15280,15300,15300,15260,2645
20230602,141200,3512994190,15300,15300,15300,15290,31
20230602,141100,3512520000,15300,15300,15300,15300,23
20230602,141000,3512168100,15300,15300,15300,15300,3
20230602,140900,3512122200,15290,15310,15310,15290,289
20230602,140800,3507701170,15310,15300,15310,15300,79
20230602,140700,3506492460,15310,15310,15310,15310,7
20230602,140600,3506385290,15310,15310,15310,15310,10
20230602,140500,3506232190,15310,15310,15310,15300,37
20230602,140400,3505666070,15310,15310,15310,15300,78
20230602,140300,3504472640,15310,15310,15310,15300,22
20230602,140200,3504136010,15310,15310,15310,15290,103
20230602,140100,3502561080,15310,15300,15310,15280,1983
20230602,140000,3472239730,15290,15290,15290,15280,63
20230602,135900,3471276470,15290,15280,15290,15280,336
20230602,135800,3466141080,15290,15310,15310,15290,664
20230602,135700,3455985820,15310,15320,15320,15310,82
20230602,135600,3454730340,15320,15320,15320,15320,2
20230602,135500,3454699700,15310,15320,15320,15310,35
20230602,135400,3454163800,15320,15320,15320,15300,871
20230602,135300,3440832310,15320,15310,15320,15310,451
20230602,135200,3433927490,15310,15310,15310,15310,204
20230602,135100,3430804250,15310,15310,15310,15300,483
20230602,135000,3423411520,15310,15310,15310,15300,533
20230602,134900,3415251670,15310,15310,15310,15300,184
20230602,134800,3412435930,15310,15310,15310,15310,126
20230602,134700,3410506870,15310,15310,15310,15310,86
20230602,134600,3409190210,15310,15300,15310,15300,843
20230602,134500,3396292240,15300,15300,15300,15300,37
20230602,134400,3395726140,15300,15290,15300,15290,675
20230602,134300,3385403980,15290,15300,15300,15280,107
20230602,134200,3383767990,15300,15290,15300,15260,3210
20230602,134100,3334730440,15290,15290,15290,15290,60
20230602,134000,3333813040,15300,15290,15300,15280,1504
20230602,133900,3310826580,15290,15300,15300,15290,559
20230602,133800,3302278470,15300,15300,15300,15300,2
20230602,133700,3302247870,15300,15300,15300,15300,1
20230602,133600,3302232570,15300,15300,15300,15300,11
20230602,133500,3302064270,15300,15300,15310,15300,331
20230602,133400,3296999480,15300,15300,15300,15300,370
20230602,133300,3291338480,15300,15300,15310,15300,787
20230602,133200,3279296570,15300,15310,15310,15300,158
20230602,133100,3276878980,15310,15310,15310,15310,462
20230602,133000,3269805760,15300,15310,15310,15300,452
20230602,132900,3262886090,15310,15310,15310,15310,600
20230602,132800,3253700090,15310,15310,15310,15310,93
20230602,132700,3252276260,15320,15320,15320,15320,9
20230602,132600,3252138380,15310,15310,15310,15310,0
20230602,132500,3252138380,15310,15310,15310,15310,40
20230602,132400,3251525980,15320,15310,15320,15310,51
20230602,132300,3250745160,15310,15330,15330,15310,83
20230602,132200,3249473770,15330,15300,15330,15300,2841
20230602,132100,3205996360,15300,15300,15300,15300,198
20230602,132000,3202966960,15310,15310,15310,15310,43
20230602,131900,3202308630,15290,15320,15320,15290,1733
20230602,131800,3175798020,15320,15320,15320,15320,185
20230602,131700,3172963820,15320,15320,15320,15320,245
20230602,131600,3169210420,15330,15330,15330,15330,209
20230602,131500,3166006450,15330,15330,15330,15330,292
20230602,131400,3161530090,15340,15340,15340,15340,2
20230602,131300,3161499410,15340,15340,15340,15330,326
20230602,131200,3156501800,15340,15340,15340,15340,233
20230602,131100,3152927580,15340,15340,15340,15340,0
20230602,131000,3152927580,15340,15340,15340,15340,127
20230602,130900,3150979400,15330,15330,15340,15330,282
20230602,130800,3146655220,15320,15340,15340,15320,294
20230602,130700,3142149930,15340,15340,15340,15340,11
20230602,130600,3141981190,15340,15340,15340,15340,0
20230602,130500,3141981190,15340,15340,15340,15340,4
20230602,130400,3141919830,15330,15330,15330,15320,700
20230602,130300,3131191270,15330,15340,15340,15330,245
20230602,130200,3127433470,15330,15330,15330,15330,0
20230602,130100,3127433470,15330,15340,15340,15330,54
20230602,130000,3126605210,15350,15340,15350,15290,3762
20230602,125900,3069018490,15340,15340,15340,15340,51
20230602,125800,3068236150,15340,15350,15350,15340,51
20230602,125700,3067453310,15350,15350,15350,15350,50
20230602,125600,3066685810,15350,15350,15350,15350,10
20230602,125500,3066532310,15350,15340,15350,15340,876
20230602,125400,3053086710,15340,15340,15350,15320,1962
20230602,125300,3022988660,15340,15340,15340,15310,5314
20230602,125200,2941562570,15340,15330,15340,15330,135
20230602,125100,2939492990,15340,15340,15340,15340,1
20230602,125000,2939477650,15340,15340,15340,15340,152
20230602,124900,2937145970,15340,15340,15340,15340,26
20230602,124800,2936747130,15340,15340,15340,15340,202
20230602,124700,2933648450,15330,15340,15340,15330,1004
20230602,124600,2918247870,15340,15340,15340,15340,196
20230602,124500,2915241230,15350,15350,15350,15350,164
20230602,124400,2912723830,15340,15360,15370,15340,473
20230602,124300,2905461590,15370,15370,15370,15370,83
20230602,124200,2904185880,15360,15350,15360,15340,6149
20230602,124100,2809842870,15340,15350,15350,15340,342
20230602,124000,2804594170,15350,15350,15350,15350,20
20230602,123900,2804287170,15360,15360,15360,15360,100
20230602,123800,2802751170,15360,15350,15360,15350,220
20230602,123700,2799372050,15350,15360,15360,15350,533
20230602,123600,2791185240,15360,15340,15360,15340,261
20230602,123500,2787180440,15330,15350,15350,15330,450
20230602,123400,2780275740,15360,15360,15360,15360,10
20230602,123300,2780122140,15360,15350,15360,15350,11
20230602,123200,2779953280,15350,15360,15360,15350,60
20230602,123100,2779032180,15360,15360,15360,15360,120
20230602,123000,2777188980,15350,15330,15350,15330,199
20230602,122900,2774134350,15350,15340,15350,15340,1581
20230602,122800,2749881800,15340,15350,15350,15340,129
20230602,122700,2747902130,15350,15350,15350,15350,607
20230602,122600,2738584680,15360,15360,15360,15350,18
20230602,122500,2738308280,15360,15360,15360,15360,60
20230602,122400,2737386680,15370,15370,15370,15370,91
20230602,122300,2735988010,15360,15360,15360,15360,1704
20230602,122200,2709814570,15360,15350,15360,15350,627
20230602,122100,2700189100,15350,15350,15360,15350,520
20230602,122000,2692202460,15360,15360,15360,15360,457
20230602,121900,2685182940,15360,15360,15360,15360,510
20230602,121800,2677349340,15360,15340,15360,15340,5041
20230602,121700,2599993460,15330,15330,15330,15330,493
20230602,121600,2592435770,15330,15330,15330,15330,613
20230602,121500,2583038480,15330,15330,15330,15330,71
20230602,121400,2581950050,15330,15330,15330,15330,0
20230602,121300,2581950050,15330,15330,15330,15330,2
20230602,121200,2581919390,15330,15320,15330,15320,225
20230602,121100,2578471640,15320,15320,15320,15310,256
20230602,121000,2574549750,15320,15320,15320,15320,350
20230602,120900,2569187750,15330,15330,15330,15330,3
20230602,120800,2569141760,15330,15330,15330,15330,5
20230602,120700,2569065110,15320,15320,15320,15320,256
20230602,120600,2565143190,15320,15320,15320,15320,1193
20230602,120500,2546866430,15330,15330,15330,15330,9
20230602,120400,2546728460,15320,15320,15320,15320,0
20230602,120300,2546728460,15320,15330,15330,15320,52
20230602,120200,2545931800,15330,15340,15340,15330,171
20230602,120100,2543310320,15340,15330,15340,15320,436
20230602,120000,2536625940,15330,15330,15330,15320,713
20230602,115900,2525695660,15340,15340,15340,15340,30
20230602,115800,2525235460,15330,15330,15330,15330,33
20230602,115700,2524729570,15340,15340,15340,15340,12
20230602,115600,2524545490,15340,15340,15340,15340,164
20230602,115500,2522029730,15340,15330,15340,15310,1097
20230602,115400,2505221860,15330,15330,15340,15330,169
20230602,115300,2502630990,15330,15330,15330,15330,200
20230602,115200,2499564990,15330,15320,15330,15320,253
20230602,115100,2495688910,15320,15320,15320,15320,74
20230602,115000,2494555230,15320,15330,15330,15320,94
20230602,114900,2493115090,15330,15320,15330,15320,688
20230602,114800,2482573480,15320,15330,15340,15310,1363
20230602,114700,2461698300,15330,15330,15330,15330,2
20230602,114600,2461667640,15330,15330,15330,15330,2
20230602,114500,2461636980,15340,15320,15340,15320,2
20230602,114400,2461606320,15320,15330,15340,15320,120
20230602,114300,2459765710,15320,15320,15320,15320,200
20230602,114200,2456701710,15330,15330,15340,15330,304
20230602,114100,2452041370,15330,15330,15330,15330,0
20230602,114000,2452041370,15330,15330,15340,15330,254
20230602,113900,2448146440,15330,15330,15330,15330,20
20230602,113800,2447839840,15340,15320,15340,15320,529
20230602,113700,2439730510,15310,15310,15310,15310,200
20230602,113600,2436668510,15320,15320,15320,15320,113
20230602,113500,2434937350,15330,15330,15330,15330,0
20230602,113400,2434937350,15330,15330,15330,15330,425
20230602,113300,2428422100,15330,15330,15330,15330,6
20230602,113200,2428330120,15320,15320,15320,15320,382
20230602,113100,2422477880,15310,15310,15330,15310,985
20230602,113000,2407384790,15310,15320,15320,15310,16
20230602,112900,2407139720,15310,15310,15310,15310,0
20230602,112800,2407139720,15310,15310,15320,15310,541
20230602,112700,2398854830,15320,15340,15340,15320,301
20230602,112600,2394241450,15340,15340,15340,15330,187
20230602,112500,2391373480,15350,15360,15360,15350,43
20230602,112400,2390713200,15360,15360,15360,15360,78
20230602,112300,2389515120,15360,15370,15390,15360,130
20230602,112200,2387516950,15370,15390,15400,15370,811
20230602,112100,2375037550,15390,15400,15400,15390,990
20230602,112000,2359799880,15410,15400,15410,15390,313
20230602,111900,2354980960,15400,15350,15450,15350,5582
20230602,111800,2269030950,15350,15350,15350,15340,1117
20230602,111700,2251895520,15360,15340,15360,15340,216
20230602,111600,2248579820,15340,15340,15340,15320,1012
20230602,111500,2233071600,15340,15350,15350,15340,3
20230602,111400,2233025570,15350,15340,15360,15310,1427
20230602,111300,2211164860,15360,15340,15360,15340,1562
20230602,111200,2187198720,15340,15340,15340,15330,1362
20230602,111100,2166305950,15340,15350,15350,15340,295
20230602,111000,2161777940,15350,15350,15360,15350,563
20230602,110900,2153135400,15350,15340,15350,15340,604
20230602,110800,2143869860,15340,15320,15340,15320,821
20230602,110700,2131289630,15330,15330,15330,15320,354
20230602,110600,2125865310,15320,15340,15340,15320,172
20230602,110500,2123228690,15330,15330,15340,15330,32
20230602,110400,2122738100,15340,15330,15340,15330,10
20230602,110300,2122584730,15340,15330,15340,15330,5
20230602,110200,2122508050,15340,15340,15340,15330,202
20230602,110100,2119411370,15340,15340,15340,15340,212
20230602,110000,2116159290,15340,15330,15340,15320,489
20230602,105900,2108662410,15330,15330,15330,15320,5
20230602,105800,2108585770,15330,15340,15340,15330,257
20230602,105700,2104645930,15330,15340,15340,15330,222
20230602,105600,2101242610,15340,15340,15340,15330,81
20230602,105500,2100000390,15340,15340,15340,15330,605
20230602,105400,2090724890,15340,15290,15350,15290,2729
20230602,105300,2048959290,15280,15270,15280,15270,2830
20230602,105200,2005717140,15270,15280,15280,15260,63
20230602,105100,2004754990,15270,15270,15270,15260,1186
20230602,105000,1986645500,15270,15260,15270,15250,513
20230602,104900,1978819690,15260,15270,15270,15260,757
20230602,104800,1967267800,15270,15270,15270,15270,2
20230602,104700,1967237260,15260,15260,15260,15260,40
20230602,104600,1966626860,15250,15270,15270,15250,1137
20230602,104500,1949282240,15270,15270,15270,15270,169
20230602,104400,1946701610,15270,15270,15270,15260,126
20230602,104300,1944777840,15270,15270,15270,15260,545
20230602,104200,1936459640,15270,15270,15270,15260,2361
20230602,104100,1900430130,15280,15280,15280,15270,119
20230602,104000,1898611850,15280,15280,15280,15260,291
20230602,103900,1894169200,15280,15270,15280,15260,1031
20230602,103800,1878426330,15270,15270,15270,15260,131
20230602,103700,1876425970,15270,15270,15270,15260,542
20230602,103600,1868151630,15270,15260,15270,15260,745
20230602,103500,1856781630,15260,15250,15260,15250,36
20230602,103400,1856232570,15250,15260,15270,15250,997
20230602,103300,1841026720,15260,15270,15270,15260,515
20230602,103200,1833167680,15270,15260,15270,15260,583
20230602,103100,1824270990,15270,15270,15270,15270,22
20230602,103000,1823935050,15270,15260,15270,15260,127
20230602,102900,1821995870,15260,15260,15260,15260,459
20230602,102800,1814991530,15270,15270,15270,15270,11
20230602,102700,1814823560,15270,15250,15270,15250,355
20230602,102600,1809407330,15250,15260,15260,15250,276
20230602,102500,1805196460,15270,15250,15270,15250,67
20230602,102400,1804174590,15270,15270,15270,15260,703
20230602,102300,1793446770,15270,15270,15270,15270,11
20230602,102200,1793278800,15270,15260,15270,15260,947
20230602,102100,1778827460,15270,15280,15280,15270,1697
20230602,102000,1752914200,15280,15270,15280,15270,163
20230602,101900,1750423680,15280,15280,15280,15270,323
20230602,101800,1745489040,15280,15280,15280,15270,72
20230602,101700,1744389450,15270,15270,15280,15270,198
20230602,101600,1741364800,15280,15280,15280,15270,32
20230602,101500,1740876130,15280,15280,15280,15280,120
20230602,101400,1739042530,15280,15280,15280,15270,261
20230602,101300,1735054850,15270,15280,15280,15270,753
20230602,101200,1723556530,15270,15280,15280,15270,128
20230602,101100,1721601390,15280,15290,15290,15270,1730
20230602,101000,1695167660,15290,15290,15290,15280,31
20230602,100900,1694693700,15280,15290,15290,15280,1125
20230602,100800,1677502140,15290,15290,15300,15280,626
20230602,100700,1667931110,15290,15300,15300,15280,359
20230602,100600,1662441630,15300,15300,15300,15300,339
20230602,100500,1657254930,15300,15300,15300,15300,45
20230602,100400,1656566430,15310,15310,15310,15300,77
20230602,100300,1655387910,15300,15310,15310,15300,1172
20230602,100200,1637456300,15300,15320,15320,15300,476
20230602,100100,1630170230,15320,15330,15330,15310,58
20230602,100000,1629281940,15330,15340,15340,15320,317
20230602,095900,1624424890,15340,15340,15350,15330,135
20230602,095800,1622354850,15350,15350,15360,15350,285
20230602,095700,1617979990,15350,15310,15350,15290,4804
20230602,095600,1544387780,15310,15310,15310,15300,103
20230602,095500,1542811850,15300,15290,15310,15290,164
20230602,095400,1540303550,15300,15300,15300,15290,560
20230602,095300,1531735580,15290,15280,15290,15280,542
20230602,095200,1523453730,15280,15270,15280,15260,112
20230602,095100,1521743970,15250,15280,15290,15250,1080
20230602,095000,1505256350,15290,15310,15310,15280,1247
20230602,094900,1486192240,15290,15310,15310,15290,127
20230602,094800,1484249330,15310,15310,15310,15300,859
20230602,094700,1471106410,15310,15300,15310,15300,3
20230602,094600,1471060490,15310,15310,15310,15300,31
20230602,094500,1470586000,15310,15300,15310,15300,267
20230602,094400,1466500770,15300,15310,15310,15300,225
20230602,094300,1463058240,15310,15310,15310,15300,59
20230602,094200,1462154960,15310,15310,15310,15310,0
20230602,094100,1462154960,15310,15310,15310,15310,2
20230602,094000,1462124340,15300,15300,15300,15300,548
20230602,093900,1453739940,15300,15310,15310,15300,1867
20230602,093800,1425174770,15300,15300,15310,15300,679
20230602,093700,1414780020,15310,15300,15320,15300,423
20230602,093600,1408304400,15310,15290,15310,15290,879
20230602,093500,1394848320,15290,15290,15290,15280,467
20230602,093400,1387708130,15300,15280,15310,15280,2694
20230602,093300,1346494520,15270,15230,15270,15230,26176
20230602,093200,947556850,15230,15220,15230,15210,1923
20230602,093100,918281520,15220,15210,15220,15210,241
20230602,093000,914615880,15210,15210,15210,15200,2536
20230602,092900,876043740,15210,15210,15210,15210,1322
20230602,092800,855936120,15210,15230,15240,15210,4603
20230602,092700,785898850,15230,15240,15240,15230,570
20230602,092600,777217100,15230,15230,15230,15220,1032
20230602,092500,761501700,15230,15240,15240,15230,472
20230602,092400,754311000,15230,15220,15240,15220,8928
20230602,092300,618422180,15220,15220,15240,15220,953
20230602,092200,603916260,15230,15230,15240,15230,1604
20230602,092100,579481200,15230,15240,15240,15230,972
20230602,092000,564675630,15240,15240,15240,15230,848
20230602,091900,551755790,15240,15240,15240,15230,319
20230602,091800,546896020,15240,15250,15250,15220,3287
20230602,091700,496803660,15250,15240,15250,15240,584
20230602,091600,487897960,15240,15250,15250,15240,208
20230602,091500,484727310,15230,15240,15240,15230,894
20230602,091400,471111620,15240,15230,15240,15210,5715
20230602,091300,384085520,15230,15270,15270,15230,6592
20230602,091200,283597500,15270,15260,15270,15250,914
20230602,091100,269643390,15260,15260,15260,15250,1147
20230602,091000,252146400,15270,15260,15270,15260,192
20230602,090900,249216020,15260,15270,15270,15250,3557
20230602,090800,194935640,15270,15280,15280,15260,940
20230602,090700,180581990,15280,15280,15280,15270,2499
20230602,090600,142413520,15280,15290,15290,15270,892
20230602,090500,128785960,15290,15310,15310,15270,1625
20230602,090400,103949290,15310,15290,15310,15270,1341
20230602,090300,83450110,15290,15260,15290,15260,282
20230602,090200,79143450,15250,15360,15370,15250,3854
20230602,090100,20204030,15370,15380,15380,15360,598
20230602,090000,11009470,15390,15350,15390,15350,633