KissMeData/035460/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,210900,898530960,3215,3215,3215,3215,5528
20230602,210800,898530960,3215,3215,3215,3215,0
20230602,210700,898530960,3215,3215,3215,3215,0
20230602,210600,898530960,3215,3215,3215,3215,0
20230602,210500,898530960,3215,3215,3215,3215,0
20230602,210400,898530960,3215,3215,3215,3215,0
20230602,210300,898530960,3215,3215,3215,3215,0
20230602,210200,898530960,3215,3215,3215,3215,0
20230602,210100,898530960,3215,3215,3215,3215,0
20230602,210000,898530960,3215,3215,3215,3215,0
20230602,205900,898530960,3215,3215,3215,3215,0
20230602,205800,898530960,3215,3215,3215,3215,0
20230602,205700,898530960,3215,3215,3215,3215,0
20230602,205600,898530960,3215,3215,3215,3215,0
20230602,205500,898530960,3215,3215,3215,3215,0
20230602,205400,898530960,3215,3215,3215,3215,0
20230602,205300,898530960,3215,3215,3215,3215,0
20230602,205200,898530960,3215,3215,3215,3215,0
20230602,205100,898530960,3215,3215,3215,3215,0
20230602,205000,898530960,3215,3215,3215,3215,0
20230602,204900,898530960,3215,3215,3215,3215,0
20230602,204800,898530960,3215,3215,3215,3215,0
20230602,204700,898530960,3215,3215,3215,3215,0
20230602,204600,898530960,3215,3215,3215,3215,0
20230602,204500,898530960,3215,3215,3215,3215,0
20230602,204400,898530960,3215,3215,3215,3215,0
20230602,204300,898530960,3215,3215,3215,3215,0
20230602,204200,898530960,3215,3215,3215,3215,0
20230602,204100,898530960,3215,3215,3215,3215,0
20230602,204000,898530960,3215,3215,3215,3215,0
20230602,203900,898530960,3215,3215,3215,3215,5528
20230602,203800,898530960,3215,3215,3215,3215,0
20230602,203700,898530960,3215,3215,3215,3215,0
20230602,203600,898530960,3215,3215,3215,3215,0
20230602,203500,898530960,3215,3215,3215,3215,0
20230602,203400,898530960,3215,3215,3215,3215,0
20230602,203300,898530960,3215,3215,3215,3215,0
20230602,203200,898530960,3215,3215,3215,3215,0
20230602,203100,898530960,3215,3215,3215,3215,0
20230602,203000,898530960,3215,3215,3215,3215,0
20230602,202900,898530960,3215,3215,3215,3215,0
20230602,202800,898530960,3215,3215,3215,3215,0
20230602,202700,898530960,3215,3215,3215,3215,0
20230602,202600,898530960,3215,3215,3215,3215,0
20230602,202500,898530960,3215,3215,3215,3215,0
20230602,202400,898530960,3215,3215,3215,3215,0
20230602,202300,898530960,3215,3215,3215,3215,0
20230602,202200,898530960,3215,3215,3215,3215,0
20230602,202100,898530960,3215,3215,3215,3215,0
20230602,202000,898530960,3215,3215,3215,3215,0
20230602,201900,898530960,3215,3215,3215,3215,0
20230602,201800,898530960,3215,3215,3215,3215,0
20230602,201700,898530960,3215,3215,3215,3215,0
20230602,201600,898530960,3215,3215,3215,3215,0
20230602,201500,898530960,3215,3215,3215,3215,0
20230602,201400,898530960,3215,3215,3215,3215,0
20230602,201300,898530960,3215,3215,3215,3215,0
20230602,201200,898530960,3215,3215,3215,3215,0
20230602,201100,898530960,3215,3215,3215,3215,0
20230602,201000,898530960,3215,3215,3215,3215,0
20230602,200900,898530960,3215,3215,3215,3215,5528
20230602,200800,898530960,3215,3215,3215,3215,0
20230602,200700,898530960,3215,3215,3215,3215,0
20230602,200600,898530960,3215,3215,3215,3215,0
20230602,200500,898530960,3215,3215,3215,3215,0
20230602,200400,898530960,3215,3215,3215,3215,0
20230602,200300,898530960,3215,3215,3215,3215,0
20230602,200200,898530960,3215,3215,3215,3215,0
20230602,200100,898530960,3215,3215,3215,3215,0
20230602,200000,898530960,3215,3215,3215,3215,0
20230602,195900,898530960,3215,3215,3215,3215,0
20230602,195800,898530960,3215,3215,3215,3215,0
20230602,195700,898530960,3215,3215,3215,3215,0
20230602,195600,898530960,3215,3215,3215,3215,0
20230602,195500,898530960,3215,3215,3215,3215,0
20230602,195400,898530960,3215,3215,3215,3215,0
20230602,195300,898530960,3215,3215,3215,3215,0
20230602,195200,898530960,3215,3215,3215,3215,0
20230602,195100,898530960,3215,3215,3215,3215,0
20230602,195000,898530960,3215,3215,3215,3215,0
20230602,194900,898530960,3215,3215,3215,3215,0
20230602,194800,898530960,3215,3215,3215,3215,0
20230602,194700,898530960,3215,3215,3215,3215,0
20230602,194600,898530960,3215,3215,3215,3215,0
20230602,194500,898530960,3215,3215,3215,3215,0
20230602,194400,898530960,3215,3215,3215,3215,0
20230602,194300,898530960,3215,3215,3215,3215,0
20230602,194200,898530960,3215,3215,3215,3215,0
20230602,194100,898530960,3215,3215,3215,3215,0
20230602,194000,898530960,3215,3215,3215,3215,0
20230602,193900,898530960,3215,3215,3215,3215,5528
20230602,193800,898530960,3215,3215,3215,3215,0
20230602,193700,898530960,3215,3215,3215,3215,0
20230602,193600,898530960,3215,3215,3215,3215,0
20230602,193500,898530960,3215,3215,3215,3215,0
20230602,193400,898530960,3215,3215,3215,3215,0
20230602,193300,898530960,3215,3215,3215,3215,0
20230602,193200,898530960,3215,3215,3215,3215,0
20230602,193100,898530960,3215,3215,3215,3215,0
20230602,193000,898530960,3215,3215,3215,3215,0
20230602,192900,898530960,3215,3215,3215,3215,0
20230602,192800,898530960,3215,3215,3215,3215,0
20230602,192700,898530960,3215,3215,3215,3215,0
20230602,192600,898530960,3215,3215,3215,3215,0
20230602,192500,898530960,3215,3215,3215,3215,0
20230602,192400,898530960,3215,3215,3215,3215,0
20230602,192300,898530960,3215,3215,3215,3215,0
20230602,192200,898530960,3215,3215,3215,3215,0
20230602,192100,898530960,3215,3215,3215,3215,0
20230602,192000,898530960,3215,3215,3215,3215,0
20230602,191900,898530960,3215,3215,3215,3215,0
20230602,191800,898530960,3215,3215,3215,3215,0
20230602,191700,898530960,3215,3215,3215,3215,0
20230602,191600,898530960,3215,3215,3215,3215,0
20230602,191500,898530960,3215,3215,3215,3215,0
20230602,191400,898530960,3215,3215,3215,3215,0
20230602,191300,898530960,3215,3215,3215,3215,0
20230602,191200,898530960,3215,3215,3215,3215,0
20230602,191100,898530960,3215,3215,3215,3215,0
20230602,191000,898530960,3215,3215,3215,3215,0
20230602,190900,898530960,3215,3215,3215,3215,5528
20230602,190800,898530960,3215,3215,3215,3215,0
20230602,190700,898530960,3215,3215,3215,3215,0
20230602,190600,898530960,3215,3215,3215,3215,0
20230602,190500,898530960,3215,3215,3215,3215,0
20230602,190400,898530960,3215,3215,3215,3215,0
20230602,190300,898530960,3215,3215,3215,3215,0
20230602,190200,898530960,3215,3215,3215,3215,0
20230602,190100,898530960,3215,3215,3215,3215,0
20230602,190000,898530960,3215,3215,3215,3215,0
20230602,185900,898530960,3215,3215,3215,3215,0
20230602,185800,898530960,3215,3215,3215,3215,0
20230602,185700,898530960,3215,3215,3215,3215,0
20230602,185600,898530960,3215,3215,3215,3215,0
20230602,185500,898530960,3215,3215,3215,3215,0
20230602,185400,898530960,3215,3215,3215,3215,0
20230602,185300,898530960,3215,3215,3215,3215,0
20230602,185200,898530960,3215,3215,3215,3215,0
20230602,185100,898530960,3215,3215,3215,3215,0
20230602,185000,898530960,3215,3215,3215,3215,0
20230602,184900,898530960,3215,3215,3215,3215,0
20230602,184800,898530960,3215,3215,3215,3215,0
20230602,184700,898530960,3215,3215,3215,3215,0
20230602,184600,898530960,3215,3215,3215,3215,0
20230602,184500,898530960,3215,3215,3215,3215,0
20230602,184400,898530960,3215,3215,3215,3215,0
20230602,184300,898530960,3215,3215,3215,3215,0
20230602,184200,898530960,3215,3215,3215,3215,0
20230602,184100,898530960,3215,3215,3215,3215,0
20230602,184000,898530960,3215,3215,3215,3215,0
20230602,183900,898530960,3215,3215,3215,3215,5528
20230602,183800,898530960,3215,3215,3215,3215,0
20230602,183700,898530960,3215,3215,3215,3215,0
20230602,183600,898530960,3215,3215,3215,3215,0
20230602,183500,898530960,3215,3215,3215,3215,0
20230602,183400,898530960,3215,3215,3215,3215,0
20230602,183300,898530960,3215,3215,3215,3215,0
20230602,183200,898530960,3215,3215,3215,3215,0
20230602,183100,898530960,3215,3215,3215,3215,0
20230602,183000,898530960,3215,3215,3215,3215,0
20230602,182900,898530960,3215,3215,3215,3215,0
20230602,182800,898530960,3215,3215,3215,3215,0
20230602,182700,898530960,3215,3215,3215,3215,0
20230602,182600,898530960,3215,3215,3215,3215,0
20230602,182500,898530960,3215,3215,3215,3215,0
20230602,182400,898530960,3215,3215,3215,3215,0
20230602,182300,898530960,3215,3215,3215,3215,0
20230602,182200,898530960,3215,3215,3215,3215,0
20230602,182100,898530960,3215,3215,3215,3215,0
20230602,182000,898530960,3215,3215,3215,3215,0
20230602,181900,898530960,3215,3215,3215,3215,0
20230602,181800,898530960,3215,3215,3215,3215,0
20230602,181700,898530960,3215,3215,3215,3215,0
20230602,181600,898530960,3215,3215,3215,3215,0
20230602,181500,898530960,3215,3215,3215,3215,0
20230602,181400,898530960,3215,3215,3215,3215,0
20230602,181300,898530960,3215,3215,3215,3215,0
20230602,181200,898530960,3215,3215,3215,3215,0
20230602,181100,898530960,3215,3215,3215,3215,0
20230602,181000,898530960,3215,3215,3215,3215,0
20230602,180900,898530960,3215,3215,3215,3215,5528
20230602,180800,898530960,3215,3215,3215,3215,0
20230602,180700,898530960,3215,3215,3215,3215,0
20230602,180600,898530960,3215,3215,3215,3215,0
20230602,180500,898530960,3215,3215,3215,3215,0
20230602,180400,898530960,3215,3215,3215,3215,0
20230602,180300,898530960,3215,3215,3215,3215,0
20230602,180200,898530960,3215,3215,3215,3215,0
20230602,180100,898530960,3215,3215,3215,3215,0
20230602,180000,898530960,3215,3215,3215,3215,0
20230602,175900,898530960,3215,3215,3215,3215,0
20230602,175800,898530960,3215,3215,3215,3215,0
20230602,175700,898530960,3215,3215,3215,3215,0
20230602,175600,898530960,3215,3215,3215,3215,0
20230602,175500,898530960,3215,3215,3215,3215,0
20230602,175400,898530960,3215,3215,3215,3215,0
20230602,175300,898530960,3215,3215,3215,3215,0
20230602,175200,898530960,3215,3215,3215,3215,0
20230602,175100,898530960,3215,3215,3215,3215,0
20230602,175000,898530960,3215,3215,3215,3215,0
20230602,174900,898530960,3215,3215,3215,3215,0
20230602,174800,898530960,3215,3215,3215,3215,0
20230602,174700,898530960,3215,3215,3215,3215,0
20230602,174600,898530960,3215,3215,3215,3215,0
20230602,174500,898530960,3215,3215,3215,3215,0
20230602,174400,898530960,3215,3215,3215,3215,0
20230602,174300,898530960,3215,3215,3215,3215,0
20230602,174200,898530960,3215,3215,3215,3215,0
20230602,174100,898530960,3215,3215,3215,3215,0
20230602,174000,898530960,3215,3215,3215,3215,0
20230602,173900,898530960,3215,3215,3215,3215,5528
20230602,173800,898530960,3215,3215,3215,3215,0
20230602,173700,898530960,3215,3215,3215,3215,0
20230602,173600,898530960,3215,3215,3215,3215,0
20230602,173500,898530960,3215,3215,3215,3215,0
20230602,173400,898530960,3215,3215,3215,3215,0
20230602,173300,898530960,3215,3215,3215,3215,0
20230602,173200,898530960,3215,3215,3215,3215,0
20230602,173100,898530960,3215,3215,3215,3215,0
20230602,173000,898530960,3215,3215,3215,3215,0
20230602,172900,898530960,3215,3215,3215,3215,0
20230602,172800,898530960,3215,3215,3215,3215,0
20230602,172700,898530960,3215,3215,3215,3215,0
20230602,172600,898530960,3215,3215,3215,3215,0
20230602,172500,898530960,3215,3215,3215,3215,0
20230602,172400,898530960,3215,3215,3215,3215,0
20230602,172300,898530960,3215,3215,3215,3215,0
20230602,172200,898530960,3215,3215,3215,3215,0
20230602,172100,898530960,3215,3215,3215,3215,0
20230602,172000,898530960,3215,3215,3215,3215,0
20230602,171900,898530960,3215,3215,3215,3215,0
20230602,171800,898530960,3215,3215,3215,3215,0
20230602,171700,898530960,3215,3215,3215,3215,0
20230602,171600,898530960,3215,3215,3215,3215,0
20230602,171500,898530960,3215,3215,3215,3215,0
20230602,171400,898530960,3215,3215,3215,3215,0
20230602,171300,898530960,3215,3215,3215,3215,0
20230602,171200,898530960,3215,3215,3215,3215,0
20230602,171100,898530960,3215,3215,3215,3215,0
20230602,171000,898530960,3215,3215,3215,3215,0
20230602,170900,898530960,3215,3215,3215,3215,5528
20230602,170800,898530960,3215,3215,3215,3215,0
20230602,170700,898530960,3215,3215,3215,3215,0
20230602,170600,898530960,3215,3215,3215,3215,0
20230602,170500,898530960,3215,3215,3215,3215,0
20230602,170400,898530960,3215,3215,3215,3215,0
20230602,170300,898530960,3215,3215,3215,3215,0
20230602,170200,898530960,3215,3215,3215,3215,0
20230602,170100,898530960,3215,3215,3215,3215,0
20230602,170000,898530960,3215,3215,3215,3215,0
20230602,165900,898530960,3215,3215,3215,3215,0
20230602,165800,898530960,3215,3215,3215,3215,0
20230602,165700,898530960,3215,3215,3215,3215,0
20230602,165600,898530960,3215,3215,3215,3215,0
20230602,165500,898530960,3215,3215,3215,3215,0
20230602,165400,898530960,3215,3215,3215,3215,0
20230602,165300,898530960,3215,3215,3215,3215,0
20230602,165200,898530960,3215,3215,3215,3215,0
20230602,165100,898530960,3215,3215,3215,3215,0
20230602,165000,898530960,3215,3215,3215,3215,0
20230602,164900,898530960,3215,3215,3215,3215,0
20230602,164800,898530960,3215,3215,3215,3215,0
20230602,164700,898530960,3215,3215,3215,3215,0
20230602,164600,898530960,3215,3215,3215,3215,0
20230602,164500,898530960,3215,3215,3215,3215,0
20230602,164400,898530960,3215,3215,3215,3215,0
20230602,164300,898530960,3215,3215,3215,3215,0
20230602,164200,898530960,3215,3215,3215,3215,0
20230602,164100,898530960,3215,3215,3215,3215,0
20230602,164000,898530960,3215,3215,3215,3215,0
20230602,163900,898530960,3215,3215,3215,3215,5528
20230602,163800,898530960,3215,3215,3215,3215,0
20230602,163700,898530960,3215,3215,3215,3215,0
20230602,163600,898530960,3215,3215,3215,3215,0
20230602,163500,898530960,3215,3215,3215,3215,0
20230602,163400,898530960,3215,3215,3215,3215,0
20230602,163300,898530960,3215,3215,3215,3215,0
20230602,163200,898530960,3215,3215,3215,3215,0
20230602,163100,898530960,3215,3215,3215,3215,0
20230602,163000,898530960,3215,3215,3215,3215,0
20230602,162900,898530960,3215,3215,3215,3215,0
20230602,162800,898530960,3215,3215,3215,3215,0
20230602,162700,898530960,3215,3215,3215,3215,0
20230602,162600,898530960,3215,3215,3215,3215,0
20230602,162500,898530960,3215,3215,3215,3215,0
20230602,162400,898530960,3215,3215,3215,3215,0
20230602,162300,898530960,3215,3215,3215,3215,0
20230602,162200,898530960,3215,3215,3215,3215,0
20230602,162100,898530960,3215,3215,3215,3215,0
20230602,162000,898530960,3215,3215,3215,3215,0
20230602,161900,898530960,3215,3215,3215,3215,0
20230602,161800,898530960,3215,3215,3215,3215,0
20230602,161700,898530960,3215,3215,3215,3215,0
20230602,161600,898530960,3215,3215,3215,3215,0
20230602,161500,898530960,3215,3215,3215,3215,0
20230602,161400,898530960,3215,3215,3215,3215,0
20230602,161300,898530960,3215,3215,3215,3215,0
20230602,161200,898530960,3215,3215,3215,3215,0
20230602,161100,898530960,3215,3215,3215,3215,0
20230602,161000,898530960,3215,3215,3215,3215,0
20230602,160900,898530960,3215,3215,3215,3215,5528
20230602,160800,898530960,3215,3215,3215,3215,0
20230602,160700,898530960,3215,3215,3215,3215,0
20230602,160600,898530960,3215,3215,3215,3215,0
20230602,160500,898530960,3215,3215,3215,3215,0
20230602,160400,898530960,3215,3215,3215,3215,0
20230602,160300,898530960,3215,3215,3215,3215,0
20230602,160200,898530960,3215,3215,3215,3215,0
20230602,160100,898530960,3215,3215,3215,3215,0
20230602,160000,898530960,3215,3215,3215,3215,0
20230602,155900,898530960,3215,3215,3215,3215,0
20230602,155800,898530960,3215,3215,3215,3215,0
20230602,155700,898530960,3215,3215,3215,3215,0
20230602,155600,898530960,3215,3215,3215,3215,0
20230602,155500,898530960,3215,3215,3215,3215,0
20230602,155400,898530960,3215,3215,3215,3215,0
20230602,155300,898530960,3215,3215,3215,3215,0
20230602,155200,898530960,3215,3215,3215,3215,0
20230602,155100,898530960,3215,3215,3215,3215,0
20230602,155000,898530960,3215,3215,3215,3215,0
20230602,154900,898530960,3215,3215,3215,3215,0
20230602,154800,898530960,3215,3215,3215,3215,0
20230602,154700,898530960,3215,3215,3215,3215,0
20230602,154600,898530960,3215,3215,3215,3215,0
20230602,154500,898530960,3215,3215,3215,3215,0
20230602,154400,898530960,3215,3215,3215,3215,0
20230602,154300,898530960,3215,3215,3215,3215,0
20230602,154200,898530960,3215,3215,3215,3215,0
20230602,154100,898530960,3215,3215,3215,3215,0
20230602,154000,898530960,3215,3215,3215,3215,0
20230602,153900,898530960,3215,3215,3215,3215,5528
20230602,153800,898530960,3215,3215,3215,3215,0
20230602,153700,898530960,3215,3215,3215,3215,0
20230602,153600,898530960,3215,3215,3215,3215,0
20230602,153500,898530960,3215,3215,3215,3215,0
20230602,153400,898530960,3215,3215,3215,3215,0
20230602,153300,898530960,3215,3215,3215,3215,0
20230602,153200,898530960,3215,3215,3215,3215,0
20230602,153100,898530960,3215,3215,3215,3215,0
20230602,153000,898530960,3215,3215,3215,3215,5528
20230602,152900,880758440,3200,3200,3200,3200,0
20230602,152800,880758440,3200,3200,3200,3200,0
20230602,152700,880758440,3200,3200,3200,3200,0
20230602,152600,880758440,3200,3200,3200,3200,0
20230602,152500,880758440,3200,3200,3200,3200,0
20230602,152400,880758440,3200,3200,3200,3200,0
20230602,152300,880758440,3200,3200,3200,3200,0
20230602,152200,880758440,3200,3200,3200,3200,0
20230602,152100,880758440,3200,3200,3200,3200,0
20230602,152000,880758440,3200,3200,3200,3200,0
20230602,151900,880758440,3200,3195,3200,3195,185
20230602,151800,880166950,3200,3200,3205,3200,433
20230602,151700,878781185,3200,3195,3200,3195,1001
20230602,151600,875578865,3195,3200,3200,3195,654
20230602,151500,873486155,3200,3200,3200,3200,50
20230602,151400,873326155,3200,3210,3210,3200,2729
20230602,151300,864590175,3205,3205,3205,3205,98
20230602,151200,864276085,3205,3205,3205,3205,52
20230602,151100,864109425,3205,3210,3210,3205,771
20230602,151000,861634740,3210,3210,3210,3210,1034
20230602,150900,858315600,3215,3215,3215,3215,100
20230602,150800,857994100,3215,3215,3215,3215,311
20230602,150700,856994235,3215,3215,3215,3215,171
20230602,150600,856444470,3215,3215,3215,3215,0
20230602,150500,856444470,3215,3215,3215,3215,1
20230602,150400,856441255,3205,3205,3205,3205,0
20230602,150300,856441255,3205,3205,3205,3205,59
20230602,150200,856252160,3200,3200,3200,3200,0
20230602,150100,856252160,3200,3205,3205,3200,200
20230602,150000,855611370,3215,3215,3215,3210,792
20230602,145900,853067270,3215,3215,3215,3215,37
20230602,145800,852948315,3220,3220,3220,3220,0
20230602,145700,852948315,3220,3220,3220,3220,0
20230602,145600,852948315,3220,3220,3220,3220,0
20230602,145500,852948315,3220,3220,3220,3220,1
20230602,145400,852945095,3220,3220,3220,3220,31
20230602,145300,852845275,3200,3200,3200,3200,0
20230602,145200,852845275,3200,3200,3200,3200,42
20230602,145100,852710875,3220,3220,3220,3220,18
20230602,145000,852652915,3220,3215,3220,3200,3047
20230602,144900,842844390,3215,3215,3215,3215,1
20230602,144800,842841175,3200,3215,3215,3200,4
20230602,144700,842828360,3200,3200,3200,3200,7
20230602,144600,842805960,3200,3205,3205,3200,6559
20230602,144500,821809190,3215,3215,3215,3215,0
20230602,144400,821809190,3215,3210,3215,3210,900
20230602,144300,818918680,3205,3205,3205,3205,1560
20230602,144200,813918880,3210,3210,3210,3210,2
20230602,144100,813912460,3205,3205,3210,3205,1617
20230602,144000,808729970,3205,3205,3205,3205,5
20230602,143900,808713945,3205,3205,3205,3205,33
20230602,143800,808608180,3205,3210,3210,3205,245
20230602,143700,807821745,3215,3215,3215,3215,0
20230602,143600,807821745,3215,3215,3215,3215,3
20230602,143500,807812100,3215,3215,3215,3215,0
20230602,143400,807812100,3215,3215,3215,3215,186
20230602,143300,807214110,3215,3215,3215,3215,0
20230602,143200,807214110,3215,3215,3215,3215,0
20230602,143100,807214110,3215,3205,3215,3205,313
20230602,143000,806210935,3205,3205,3205,3205,0
20230602,142900,806210935,3205,3205,3205,3205,150
20230602,142800,805730185,3205,3210,3210,3205,309
20230602,142700,804739125,3205,3205,3205,3205,275
20230602,142600,803857750,3205,3205,3205,3205,157
20230602,142500,803354565,3210,3210,3210,3210,5
20230602,142400,803338515,3215,3210,3215,3210,2500
20230602,142300,795301335,3210,3205,3210,3205,378
20230602,142200,794089130,3205,3205,3205,3205,24
20230602,142100,794012210,3210,3210,3210,3210,301
20230602,142000,793046000,3205,3205,3205,3205,1
20230602,141900,793042795,3215,3205,3215,3205,204
20230602,141800,792388965,3205,3205,3205,3205,79
20230602,141700,792135770,3210,3210,3210,3210,0
20230602,141600,792135770,3210,3210,3210,3210,0
20230602,141500,792135770,3210,3215,3215,3210,313
20230602,141400,791130110,3215,3215,3215,3215,50
20230602,141300,790969360,3215,3210,3215,3210,2000
20230602,141200,784540090,3215,3215,3215,3215,0
20230602,141100,784540090,3215,3215,3215,3205,100
20230602,141000,784218600,3215,3210,3215,3210,503
20230602,140900,782603965,3210,3210,3210,3210,703
20230602,140800,780347335,3210,3205,3210,3205,14
20230602,140700,780302415,3210,3210,3210,3210,1
20230602,140600,780299205,3200,3200,3200,3200,0
20230602,140500,780299205,3200,3210,3210,3200,244
20230602,140400,779517405,3215,3215,3215,3215,0
20230602,140300,779517405,3215,3215,3215,3215,230
20230602,140200,778777955,3215,3205,3215,3205,1108
20230602,140100,775223090,3205,3205,3205,3205,300
20230602,140000,774261590,3205,3205,3205,3205,3
20230602,135900,774251975,3200,3200,3200,3200,0
20230602,135800,774251975,3200,3210,3210,3200,29
20230602,135700,774158925,3210,3210,3210,3210,1
20230602,135600,774155715,3200,3200,3200,3200,0
20230602,135500,774155715,3200,3200,3200,3200,454
20230602,135400,772702915,3210,3210,3210,3210,0
20230602,135300,772702915,3210,3210,3210,3210,177
20230602,135200,772134745,3210,3210,3210,3210,12
20230602,135100,772096225,3205,3205,3205,3205,8
20230602,135000,772070585,3205,3205,3205,3205,1
20230602,134900,772067380,3205,3205,3205,3205,2101
20230602,134800,765333675,3205,3210,3210,3205,5
20230602,134700,765317645,3205,3205,3205,3205,0
20230602,134600,765317645,3205,3205,3205,3205,52
20230602,134500,765150985,3215,3215,3215,3215,200
20230602,134400,764507985,3215,3215,3215,3215,0
20230602,134300,764507985,3215,3215,3215,3215,11
20230602,134200,764472620,3210,3210,3210,3210,301
20230602,134100,763506410,3210,3210,3210,3210,1
20230602,134000,763503200,3210,3210,3210,3210,0
20230602,133900,763503200,3210,3215,3215,3210,175
20230602,133800,762941250,3205,3215,3215,3205,5
20230602,133700,762925215,3215,3210,3215,3210,837
20230602,133600,760234285,3210,3205,3210,3205,201
20230602,133500,759590075,3210,3210,3210,3210,97
20230602,133400,759278705,3210,3215,3215,3210,2
20230602,133300,759272280,3210,3210,3215,3210,100
20230602,133200,758951275,3215,3215,3215,3215,2
20230602,133100,758944845,3215,3210,3215,3210,274
20230602,133000,758064300,3210,3215,3215,3210,1584
20230602,132900,752971895,3210,3210,3210,3210,159
20230602,132800,752461505,3205,3210,3210,3205,375
20230602,132700,751258260,3210,3210,3210,3210,0
20230602,132600,751258260,3210,3210,3210,3210,1
20230602,132500,751255050,3210,3210,3210,3210,15
20230602,132400,751206900,3210,3210,3210,3210,0
20230602,132300,751206900,3210,3210,3210,3210,3
20230602,132200,751197270,3210,3210,3210,3210,0
20230602,132100,751197270,3210,3210,3210,3210,0
20230602,132000,751197270,3210,3210,3210,3210,424
20230602,131900,749836230,3210,3210,3210,3210,0
20230602,131800,749836230,3210,3210,3210,3210,4
20230602,131700,749823390,3215,3215,3215,3215,0
20230602,131600,749823390,3215,3215,3215,3215,0
20230602,131500,749823390,3215,3215,3215,3215,0
20230602,131400,749823390,3215,3215,3215,3215,111
20230602,131300,749466525,3215,3215,3215,3215,196
20230602,131200,748836385,3215,3215,3215,3215,0
20230602,131100,748836385,3215,3215,3215,3215,554
20230602,131000,747055275,3210,3210,3210,3210,61
20230602,130900,746859465,3210,3210,3210,3210,440
20230602,130800,745447065,3215,3215,3215,3215,0
20230602,130700,745447065,3215,3220,3220,3215,890
20230602,130600,742583815,3225,3225,3225,3225,0
20230602,130500,742583815,3225,3225,3225,3225,1
20230602,130400,742580590,3220,3220,3220,3220,0
20230602,130300,742580590,3220,3225,3225,3220,34
20230602,130200,742471095,3225,3220,3225,3220,973
20230602,130100,739336485,3220,3220,3220,3220,414
20230602,130000,738003405,3215,3215,3215,3215,0
20230602,125900,738003405,3215,3215,3215,3215,0
20230602,125800,738003405,3215,3215,3215,3215,0
20230602,125700,738003405,3215,3215,3215,3215,8
20230602,125600,737977685,3220,3220,3220,3220,0
20230602,125500,737977685,3220,3225,3225,3220,52
20230602,125400,737810235,3225,3220,3225,3220,1586
20230602,125300,732703265,3225,3225,3225,3225,58
20230602,125200,732516215,3225,3225,3225,3220,1684
20230602,125100,727093690,3225,3225,3225,3225,9
20230602,125000,727064665,3225,3225,3225,3225,16
20230602,124900,727013065,3225,3225,3225,3220,334
20230602,124800,725937540,3225,3225,3225,3225,6
20230602,124700,725918190,3225,3225,3225,3225,109
20230602,124600,725566665,3225,3225,3225,3225,6
20230602,124500,725547315,3225,3225,3225,3225,9
20230602,124400,725518290,3225,3225,3225,3225,39
20230602,124300,725392515,3230,3225,3230,3225,6
20230602,124200,725373150,3225,3225,3225,3225,100
20230602,124100,725050650,3225,3225,3225,3225,133
20230602,124000,724621725,3225,3225,3225,3225,691
20230602,123900,722393250,3225,3225,3225,3225,6
20230602,123800,722373900,3225,3220,3225,3220,319
20230602,123700,721345270,3220,3220,3220,3220,413
20230602,123600,720015410,3220,3220,3220,3215,106
20230602,123500,719674590,3215,3215,3220,3215,762
20230602,123400,717223975,3215,3215,3215,3215,7
20230602,123300,717201470,3215,3215,3215,3215,9
20230602,123200,717172535,3215,3220,3220,3215,62
20230602,123100,716973175,3220,3215,3220,3215,6
20230602,123000,716953860,3220,3220,3220,3215,9
20230602,122900,716924885,3220,3220,3220,3210,118
20230602,122800,716546015,3220,3210,3220,3210,19
20230602,122700,716484920,3210,3210,3210,3205,61
20230602,122600,716289120,3205,3210,3210,3205,656
20230602,122500,714186610,3210,3210,3210,3205,135
20230602,122400,713753890,3210,3210,3210,3210,10
20230602,122300,713721790,3215,3215,3215,3215,6
20230602,122200,713702500,3215,3215,3215,3215,30
20230602,122100,713606050,3215,3215,3215,3210,428
20230602,122000,712232045,3215,3215,3215,3215,6
20230602,121900,712212755,3215,3220,3220,3215,90
20230602,121800,711923360,3215,3225,3225,3215,79
20230602,121700,711668895,3225,3225,3225,3225,6
20230602,121600,711649545,3225,3215,3225,3210,34
20230602,121500,711540215,3215,3210,3215,3210,98
20230602,121400,711225620,3210,3215,3215,3210,99
20230602,121300,710907825,3215,3215,3215,3215,0
20230602,121200,710907825,3215,3215,3215,3215,1
20230602,121100,710904610,3210,3210,3210,3210,68
20230602,121000,710686330,3210,3210,3210,3210,2
20230602,120900,710679910,3210,3205,3210,3205,68
20230602,120800,710461940,3205,3210,3210,3205,228
20230602,120700,709730425,3225,3225,3225,3225,0
20230602,120600,709730425,3225,3225,3225,3225,0
20230602,120500,709730425,3225,3225,3225,3225,0
20230602,120400,709730425,3225,3225,3225,3225,0
20230602,120300,709730425,3225,3225,3225,3225,0
20230602,120200,709730425,3225,3225,3225,3225,5
20230602,120100,709714300,3200,3220,3220,3200,1435
20230602,120000,705110915,3225,3225,3225,3225,0
20230602,115900,705110915,3225,3225,3225,3225,3
20230602,115800,705101240,3225,3225,3225,3225,13
20230602,115700,705059315,3220,3220,3220,3220,0
20230602,115600,705059315,3220,3220,3220,3220,702
20230602,115500,702798875,3220,3220,3220,3220,6
20230602,115400,702779555,3220,3220,3220,3220,108
20230602,115300,702431795,3220,3220,3220,3220,405
20230602,115200,701127695,3220,3220,3220,3220,0
20230602,115100,701127695,3220,3220,3220,3220,2
20230602,115000,701121255,3220,3215,3220,3215,587
20230602,114900,699232085,3220,3220,3220,3220,0
20230602,114800,699232085,3220,3220,3220,3220,0
20230602,114700,699232085,3220,3220,3220,3220,0
20230602,114600,699232085,3220,3220,3220,3220,0
20230602,114500,699232085,3220,3220,3220,3220,0
20230602,114400,699232085,3220,3220,3220,3220,3
20230602,114300,699222425,3215,3220,3220,3215,173
20230602,114200,698665755,3230,3230,3230,3230,0
20230602,114100,698665755,3230,3230,3230,3230,0
20230602,114000,698665755,3230,3230,3230,3230,300
20230602,113900,697696755,3230,3230,3230,3230,0
20230602,113800,697696755,3230,3230,3230,3230,18
20230602,113700,697638615,3230,3230,3230,3230,2
20230602,113600,697632155,3225,3225,3225,3225,105
20230602,113500,697293530,3225,3225,3225,3225,62
20230602,113400,697093580,3230,3230,3230,3230,1547
20230602,113300,692096770,3230,3230,3230,3230,0
20230602,113200,692096770,3230,3230,3230,3230,10
20230602,113100,692064470,3235,3235,3235,3235,144
20230602,113000,691598630,3235,3235,3235,3235,54
20230602,112900,691423940,3235,3235,3235,3235,0
20230602,112800,691423940,3235,3235,3235,3235,0
20230602,112700,691423940,3235,3230,3235,3230,92
20230602,112600,691126325,3215,3220,3220,3215,30
20230602,112500,691029735,3240,3240,3240,3240,0
20230602,112400,691029735,3240,3225,3240,3225,60
20230602,112300,690835695,3200,3225,3225,3195,4781
20230602,112200,675517015,3240,3240,3240,3240,2
20230602,112100,675510535,3240,3235,3240,3235,102
20230602,112000,675180520,3235,3235,3235,3235,1202
20230602,111900,671292050,3235,3235,3235,3235,7
20230602,111800,671269405,3235,3230,3235,3230,1002
20230602,111700,668027970,3230,3235,3235,3215,10
20230602,111600,667995735,3235,3235,3235,3235,2
20230602,111500,667989265,3240,3240,3240,3240,3
20230602,111400,667979545,3245,3220,3245,3220,1851
20230602,111300,661997720,3205,3220,3220,3205,5710
20230602,111200,643667535,3220,3225,3225,3220,673
20230602,111100,641500265,3220,3225,3225,3220,754
20230602,111000,639072300,3220,3225,3225,3220,3
20230602,110900,639062635,3225,3220,3225,3220,188
20230602,110800,638456500,3225,3220,3225,3220,35
20230602,110700,638343795,3220,3220,3220,3220,866
20230602,110600,635555275,3225,3220,3225,3220,83
20230602,110500,635287765,3220,3225,3225,3220,880
20230602,110400,632449920,3225,3230,3230,3225,30
20230602,110300,632353160,3225,3240,3240,3225,156
20230602,110200,631849755,3230,3240,3240,3230,632
20230602,110100,629808075,3230,3235,3240,3230,703
20230602,110000,627536850,3235,3240,3240,3235,233
20230602,105900,626782555,3235,3235,3235,3235,201
20230602,105800,626132320,3235,3240,3240,3230,364
20230602,105700,624954520,3240,3235,3245,3230,378
20230602,105600,623730355,3250,3235,3250,3235,1138
20230602,105500,620040625,3230,3225,3230,3225,2444
20230602,105400,612150030,3225,3220,3225,3220,117
20230602,105300,611773280,3225,3205,3225,3205,341
20230602,105200,610673915,3205,3215,3215,3205,2209
20230602,105100,603582500,3215,3215,3215,3215,150
20230602,105000,603100250,3215,3215,3215,3215,556
20230602,104900,601312710,3225,3225,3225,3215,851
20230602,104800,598571970,3220,3215,3220,3215,1445
20230602,104700,593922945,3220,3220,3220,3220,1453
20230602,104600,589244285,3225,3225,3225,3225,649
20230602,104500,587151260,3225,3225,3235,3225,2349
20230602,104400,579568225,3230,3230,3230,3230,543
20230602,104300,577814335,3230,3230,3230,3230,1
20230602,104200,577811105,3230,3230,3230,3230,1369
20230602,104100,573389235,3235,3240,3240,3230,1462
20230602,104000,568658395,3240,3240,3245,3235,317
20230602,103900,567631270,3240,3235,3240,3235,33
20230602,103800,567524505,3250,3230,3250,3230,17
20230602,103700,567469430,3235,3235,3235,3235,855
20230602,103600,564703505,3240,3240,3240,3235,367
20230602,103500,563515580,3240,3250,3250,3240,510
20230602,103400,561862940,3250,3255,3255,3250,31
20230602,103300,561762140,3235,3255,3255,3235,1538
20230602,103200,556778520,3255,3240,3255,3240,653
20230602,103100,554659175,3230,3235,3235,3230,1555
20230602,103000,549633260,3230,3270,3270,3230,12857
20230602,102900,507821095,3270,3270,3270,3270,2019
20230602,102800,501218965,3270,3275,3280,3265,2405
20230602,102700,493356540,3275,3275,3280,3275,12480
20230602,102600,452429955,3270,3280,3280,3265,7913
20230602,102500,426545765,3285,3280,3290,3280,8922
20230602,102400,397224740,3285,3280,3285,3265,13611
20230602,102300,352635870,3280,3240,3280,3235,49549
20230602,102200,191033805,3240,3240,3240,3240,1283
20230602,102100,186876885,3240,3240,3240,3240,980
20230602,102000,183701685,3240,3240,3240,3230,2034
20230602,101900,177119550,3240,3235,3240,3230,956
20230602,101800,174026000,3235,3235,3240,3230,5416
20230602,101700,156495435,3235,3230,3235,3230,900
20230602,101600,153587585,3230,3225,3230,3225,2294
20230602,101500,146180465,3225,3225,3225,3220,1037
20230602,101400,142836145,3225,3220,3225,3215,1336
20230602,101300,138533430,3220,3220,3220,3220,50
20230602,101200,138372430,3220,3215,3220,3215,84
20230602,101100,138101955,3215,3220,3225,3215,736
20230602,101000,135730475,3225,3220,3225,3220,1498
20230602,100900,130904215,3215,3210,3215,3210,641
20230602,100800,128843565,3210,3215,3215,3210,1147
20230602,100700,125159080,3215,3210,3215,3210,1525
20230602,100600,120256895,3210,3210,3210,3210,165
20230602,100500,119727245,3205,3205,3205,3205,103
20230602,100400,119397130,3210,3210,3210,3200,205
20230602,100300,118740590,3200,3205,3210,3200,452
20230602,100200,117291590,3200,3205,3205,3200,210
20230602,100100,116619540,3205,3205,3205,3205,675
20230602,100000,114456165,3200,3205,3205,3200,261
20230602,095900,113620910,3200,3200,3205,3200,164
20230602,095800,113095810,3200,3200,3200,3195,2254
20230602,095700,105883165,3195,3195,3200,3195,597
20230602,095600,103975735,3195,3190,3195,3190,77
20230602,095500,103729725,3195,3195,3195,3195,123
20230602,095400,103336740,3195,3195,3195,3195,108
20230602,095300,102991680,3195,3190,3195,3190,2135
20230602,095200,96170430,3190,3195,3195,3185,322
20230602,095100,95142990,3195,3200,3200,3195,95
20230602,095000,94839355,3200,3190,3200,3190,3478
20230602,094900,83740155,3190,3190,3190,3190,64
20230602,094800,83535995,3190,3190,3190,3190,90
20230602,094700,83248895,3190,3190,3190,3190,175
20230602,094600,82690645,3190,3185,3190,3185,207
20230602,094500,82030320,3185,3185,3185,3185,130
20230602,094400,81616270,3185,3185,3185,3185,1438
20230602,094300,77036240,3185,3185,3185,3185,70
20230602,094200,76813290,3185,3185,3185,3185,20
20230602,094100,76749590,3185,3180,3185,3180,212
20230602,094000,76075395,3180,3180,3180,3180,0
20230602,093900,76075395,3180,3180,3180,3180,7
20230602,093800,76053135,3160,3180,3180,3160,1450
20230602,093700,71464895,3180,3180,3180,3180,0
20230602,093600,71464895,3180,3180,3180,3180,1777
20230602,093500,65814035,3180,3180,3180,3180,300
20230602,093400,64860035,3175,3175,3175,3175,1387
20230602,093300,60456310,3175,3175,3175,3175,314
20230602,093200,59459360,3175,3170,3175,3170,4
20230602,093100,59446670,3175,3175,3175,3175,1629
20230602,093000,54274595,3180,3180,3180,3180,1
20230602,092900,54271415,3180,3180,3180,3180,115
20230602,092800,53905715,3180,3175,3180,3175,103
20230602,092700,53578675,3180,3185,3185,3180,208
20230602,092600,52917015,3180,3180,3180,3180,1000
20230602,092500,49737015,3180,3180,3180,3180,22
20230602,092400,49667055,3180,3180,3180,3180,13
20230602,092300,49625715,3180,3180,3185,3180,2190
20230602,092200,42656515,3180,3180,3180,3180,0
20230602,092100,42656515,3180,3180,3180,3180,757
20230602,092000,40249255,3175,3180,3180,3175,269
20230602,091900,39395085,3180,3185,3185,3175,1266
20230602,091800,35368515,3185,3185,3185,3185,13
20230602,091700,35327110,3185,3185,3185,3185,602
20230602,091600,33409740,3180,3185,3185,3175,708
20230602,091500,31157550,3185,3185,3185,3185,438
20230602,091400,29762520,3180,3185,3185,3180,203
20230602,091300,29115980,3185,3180,3185,3180,1357
20230602,091200,24798635,3180,3185,3185,3180,489
20230602,091100,23241230,3185,3180,3185,3180,540
20230602,091000,21521660,3180,3170,3180,3170,195
20230602,090900,20902175,3170,3170,3170,3170,17
20230602,090800,20848285,3165,3165,3165,3165,505
20230602,090700,19249960,3165,3165,3165,3165,75
20230602,090600,19012585,3150,3160,3160,3150,1758
20230602,090500,13468680,3160,3165,3175,3160,816
20230602,090400,10886110,3165,3165,3165,3165,19
20230602,090300,10825975,3155,3155,3165,3155,694
20230602,090200,8636295,3165,3165,3165,3165,183
20230602,090100,8057100,3150,3150,3150,3150,0
20230602,090000,8057100,3150,3165,3170,3150,2547