KissMeData/036560/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,215600,1518240420,12980,12980,12980,12980,899
20230602,215500,1518240420,12980,12980,12980,12980,0
20230602,215400,1518240420,12980,12980,12980,12980,0
20230602,215300,1518240420,12980,12980,12980,12980,0
20230602,215200,1518240420,12980,12980,12980,12980,0
20230602,215100,1518240420,12980,12980,12980,12980,0
20230602,215000,1518240420,12980,12980,12980,12980,0
20230602,214900,1518240420,12980,12980,12980,12980,0
20230602,214800,1518240420,12980,12980,12980,12980,0
20230602,214700,1518240420,12980,12980,12980,12980,0
20230602,214600,1518240420,12980,12980,12980,12980,0
20230602,214500,1518240420,12980,12980,12980,12980,0
20230602,214400,1518240420,12980,12980,12980,12980,0
20230602,214300,1518240420,12980,12980,12980,12980,0
20230602,214200,1518240420,12980,12980,12980,12980,0
20230602,214100,1518240420,12980,12980,12980,12980,0
20230602,214000,1518240420,12980,12980,12980,12980,0
20230602,213900,1518240420,12980,12980,12980,12980,0
20230602,213800,1518240420,12980,12980,12980,12980,0
20230602,213700,1518240420,12980,12980,12980,12980,0
20230602,213600,1518240420,12980,12980,12980,12980,0
20230602,213500,1518240420,12980,12980,12980,12980,0
20230602,213400,1518240420,12980,12980,12980,12980,0
20230602,213300,1518240420,12980,12980,12980,12980,0
20230602,213200,1518240420,12980,12980,12980,12980,0
20230602,213100,1518240420,12980,12980,12980,12980,0
20230602,213000,1518240420,12980,12980,12980,12980,0
20230602,212900,1518240420,12980,12980,12980,12980,0
20230602,212800,1518240420,12980,12980,12980,12980,0
20230602,212700,1518240420,12980,12980,12980,12980,0
20230602,212600,1518240420,12980,12980,12980,12980,899
20230602,212500,1518240420,12980,12980,12980,12980,0
20230602,212400,1518240420,12980,12980,12980,12980,0
20230602,212300,1518240420,12980,12980,12980,12980,0
20230602,212200,1518240420,12980,12980,12980,12980,0
20230602,212100,1518240420,12980,12980,12980,12980,0
20230602,212000,1518240420,12980,12980,12980,12980,0
20230602,211900,1518240420,12980,12980,12980,12980,0
20230602,211800,1518240420,12980,12980,12980,12980,0
20230602,211700,1518240420,12980,12980,12980,12980,0
20230602,211600,1518240420,12980,12980,12980,12980,0
20230602,211500,1518240420,12980,12980,12980,12980,0
20230602,211400,1518240420,12980,12980,12980,12980,0
20230602,211300,1518240420,12980,12980,12980,12980,0
20230602,211200,1518240420,12980,12980,12980,12980,0
20230602,211100,1518240420,12980,12980,12980,12980,0
20230602,211000,1518240420,12980,12980,12980,12980,0
20230602,210900,1518240420,12980,12980,12980,12980,0
20230602,210800,1518240420,12980,12980,12980,12980,0
20230602,210700,1518240420,12980,12980,12980,12980,0
20230602,210600,1518240420,12980,12980,12980,12980,0
20230602,210500,1518240420,12980,12980,12980,12980,0
20230602,210400,1518240420,12980,12980,12980,12980,0
20230602,210300,1518240420,12980,12980,12980,12980,0
20230602,210200,1518240420,12980,12980,12980,12980,0
20230602,210100,1518240420,12980,12980,12980,12980,0
20230602,210000,1518240420,12980,12980,12980,12980,0
20230602,205900,1518240420,12980,12980,12980,12980,0
20230602,205800,1518240420,12980,12980,12980,12980,0
20230602,205700,1518240420,12980,12980,12980,12980,0
20230602,205600,1518240420,12980,12980,12980,12980,899
20230602,205500,1518240420,12980,12980,12980,12980,0
20230602,205400,1518240420,12980,12980,12980,12980,0
20230602,205300,1518240420,12980,12980,12980,12980,0
20230602,205200,1518240420,12980,12980,12980,12980,0
20230602,205100,1518240420,12980,12980,12980,12980,0
20230602,205000,1518240420,12980,12980,12980,12980,0
20230602,204900,1518240420,12980,12980,12980,12980,0
20230602,204800,1518240420,12980,12980,12980,12980,0
20230602,204700,1518240420,12980,12980,12980,12980,0
20230602,204600,1518240420,12980,12980,12980,12980,0
20230602,204500,1518240420,12980,12980,12980,12980,0
20230602,204400,1518240420,12980,12980,12980,12980,0
20230602,204300,1518240420,12980,12980,12980,12980,0
20230602,204200,1518240420,12980,12980,12980,12980,0
20230602,204100,1518240420,12980,12980,12980,12980,0
20230602,204000,1518240420,12980,12980,12980,12980,0
20230602,203900,1518240420,12980,12980,12980,12980,0
20230602,203800,1518240420,12980,12980,12980,12980,0
20230602,203700,1518240420,12980,12980,12980,12980,0
20230602,203600,1518240420,12980,12980,12980,12980,0
20230602,203500,1518240420,12980,12980,12980,12980,0
20230602,203400,1518240420,12980,12980,12980,12980,0
20230602,203300,1518240420,12980,12980,12980,12980,0
20230602,203200,1518240420,12980,12980,12980,12980,0
20230602,203100,1518240420,12980,12980,12980,12980,0
20230602,203000,1518240420,12980,12980,12980,12980,0
20230602,202900,1518240420,12980,12980,12980,12980,0
20230602,202800,1518240420,12980,12980,12980,12980,0
20230602,202700,1518240420,12980,12980,12980,12980,0
20230602,202600,1518240420,12980,12980,12980,12980,899
20230602,202500,1518240420,12980,12980,12980,12980,0
20230602,202400,1518240420,12980,12980,12980,12980,0
20230602,202300,1518240420,12980,12980,12980,12980,0
20230602,202200,1518240420,12980,12980,12980,12980,0
20230602,202100,1518240420,12980,12980,12980,12980,0
20230602,202000,1518240420,12980,12980,12980,12980,0
20230602,201900,1518240420,12980,12980,12980,12980,0
20230602,201800,1518240420,12980,12980,12980,12980,0
20230602,201700,1518240420,12980,12980,12980,12980,0
20230602,201600,1518240420,12980,12980,12980,12980,0
20230602,201500,1518240420,12980,12980,12980,12980,0
20230602,201400,1518240420,12980,12980,12980,12980,0
20230602,201300,1518240420,12980,12980,12980,12980,0
20230602,201200,1518240420,12980,12980,12980,12980,0
20230602,201100,1518240420,12980,12980,12980,12980,0
20230602,201000,1518240420,12980,12980,12980,12980,0
20230602,200900,1518240420,12980,12980,12980,12980,0
20230602,200800,1518240420,12980,12980,12980,12980,0
20230602,200700,1518240420,12980,12980,12980,12980,0
20230602,200600,1518240420,12980,12980,12980,12980,0
20230602,200500,1518240420,12980,12980,12980,12980,0
20230602,200400,1518240420,12980,12980,12980,12980,0
20230602,200300,1518240420,12980,12980,12980,12980,0
20230602,200200,1518240420,12980,12980,12980,12980,0
20230602,200100,1518240420,12980,12980,12980,12980,0
20230602,200000,1518240420,12980,12980,12980,12980,0
20230602,195900,1518240420,12980,12980,12980,12980,0
20230602,195800,1518240420,12980,12980,12980,12980,0
20230602,195700,1518240420,12980,12980,12980,12980,0
20230602,195600,1518240420,12980,12980,12980,12980,899
20230602,195500,1518240420,12980,12980,12980,12980,0
20230602,195400,1518240420,12980,12980,12980,12980,0
20230602,195300,1518240420,12980,12980,12980,12980,0
20230602,195200,1518240420,12980,12980,12980,12980,0
20230602,195100,1518240420,12980,12980,12980,12980,0
20230602,195000,1518240420,12980,12980,12980,12980,0
20230602,194900,1518240420,12980,12980,12980,12980,0
20230602,194800,1518240420,12980,12980,12980,12980,0
20230602,194700,1518240420,12980,12980,12980,12980,0
20230602,194600,1518240420,12980,12980,12980,12980,0
20230602,194500,1518240420,12980,12980,12980,12980,0
20230602,194400,1518240420,12980,12980,12980,12980,0
20230602,194300,1518240420,12980,12980,12980,12980,0
20230602,194200,1518240420,12980,12980,12980,12980,0
20230602,194100,1518240420,12980,12980,12980,12980,0
20230602,194000,1518240420,12980,12980,12980,12980,0
20230602,193900,1518240420,12980,12980,12980,12980,0
20230602,193800,1518240420,12980,12980,12980,12980,0
20230602,193700,1518240420,12980,12980,12980,12980,0
20230602,193600,1518240420,12980,12980,12980,12980,0
20230602,193500,1518240420,12980,12980,12980,12980,0
20230602,193400,1518240420,12980,12980,12980,12980,0
20230602,193300,1518240420,12980,12980,12980,12980,0
20230602,193200,1518240420,12980,12980,12980,12980,0
20230602,193100,1518240420,12980,12980,12980,12980,0
20230602,193000,1518240420,12980,12980,12980,12980,0
20230602,192900,1518240420,12980,12980,12980,12980,0
20230602,192800,1518240420,12980,12980,12980,12980,0
20230602,192700,1518240420,12980,12980,12980,12980,0
20230602,192600,1518240420,12980,12980,12980,12980,899
20230602,192500,1518240420,12980,12980,12980,12980,0
20230602,192400,1518240420,12980,12980,12980,12980,0
20230602,192300,1518240420,12980,12980,12980,12980,0
20230602,192200,1518240420,12980,12980,12980,12980,0
20230602,192100,1518240420,12980,12980,12980,12980,0
20230602,192000,1518240420,12980,12980,12980,12980,0
20230602,191900,1518240420,12980,12980,12980,12980,0
20230602,191800,1518240420,12980,12980,12980,12980,0
20230602,191700,1518240420,12980,12980,12980,12980,0
20230602,191600,1518240420,12980,12980,12980,12980,0
20230602,191500,1518240420,12980,12980,12980,12980,0
20230602,191400,1518240420,12980,12980,12980,12980,0
20230602,191300,1518240420,12980,12980,12980,12980,0
20230602,191200,1518240420,12980,12980,12980,12980,0
20230602,191100,1518240420,12980,12980,12980,12980,0
20230602,191000,1518240420,12980,12980,12980,12980,0
20230602,190900,1518240420,12980,12980,12980,12980,0
20230602,190800,1518240420,12980,12980,12980,12980,0
20230602,190700,1518240420,12980,12980,12980,12980,0
20230602,190600,1518240420,12980,12980,12980,12980,0
20230602,190500,1518240420,12980,12980,12980,12980,0
20230602,190400,1518240420,12980,12980,12980,12980,0
20230602,190300,1518240420,12980,12980,12980,12980,0
20230602,190200,1518240420,12980,12980,12980,12980,0
20230602,190100,1518240420,12980,12980,12980,12980,0
20230602,190000,1518240420,12980,12980,12980,12980,0
20230602,185900,1518240420,12980,12980,12980,12980,0
20230602,185800,1518240420,12980,12980,12980,12980,0
20230602,185700,1518240420,12980,12980,12980,12980,0
20230602,185600,1518240420,12980,12980,12980,12980,899
20230602,185500,1518240420,12980,12980,12980,12980,0
20230602,185400,1518240420,12980,12980,12980,12980,0
20230602,185300,1518240420,12980,12980,12980,12980,0
20230602,185200,1518240420,12980,12980,12980,12980,0
20230602,185100,1518240420,12980,12980,12980,12980,0
20230602,185000,1518240420,12980,12980,12980,12980,0
20230602,184900,1518240420,12980,12980,12980,12980,0
20230602,184800,1518240420,12980,12980,12980,12980,0
20230602,184700,1518240420,12980,12980,12980,12980,0
20230602,184600,1518240420,12980,12980,12980,12980,0
20230602,184500,1518240420,12980,12980,12980,12980,0
20230602,184400,1518240420,12980,12980,12980,12980,0
20230602,184300,1518240420,12980,12980,12980,12980,0
20230602,184200,1518240420,12980,12980,12980,12980,0
20230602,184100,1518240420,12980,12980,12980,12980,0
20230602,184000,1518240420,12980,12980,12980,12980,0
20230602,183900,1518240420,12980,12980,12980,12980,0
20230602,183800,1518240420,12980,12980,12980,12980,0
20230602,183700,1518240420,12980,12980,12980,12980,0
20230602,183600,1518240420,12980,12980,12980,12980,0
20230602,183500,1518240420,12980,12980,12980,12980,0
20230602,183400,1518240420,12980,12980,12980,12980,0
20230602,183300,1518240420,12980,12980,12980,12980,0
20230602,183200,1518240420,12980,12980,12980,12980,0
20230602,183100,1518240420,12980,12980,12980,12980,0
20230602,183000,1518240420,12980,12980,12980,12980,0
20230602,182900,1518240420,12980,12980,12980,12980,0
20230602,182800,1518240420,12980,12980,12980,12980,0
20230602,182700,1518240420,12980,12980,12980,12980,0
20230602,182600,1518240420,12980,12980,12980,12980,899
20230602,182500,1518240420,12980,12980,12980,12980,0
20230602,182400,1518240420,12980,12980,12980,12980,0
20230602,182300,1518240420,12980,12980,12980,12980,0
20230602,182200,1518240420,12980,12980,12980,12980,0
20230602,182100,1518240420,12980,12980,12980,12980,0
20230602,182000,1518240420,12980,12980,12980,12980,0
20230602,181900,1518240420,12980,12980,12980,12980,0
20230602,181800,1518240420,12980,12980,12980,12980,0
20230602,181700,1518240420,12980,12980,12980,12980,0
20230602,181600,1518240420,12980,12980,12980,12980,0
20230602,181500,1518240420,12980,12980,12980,12980,0
20230602,181400,1518240420,12980,12980,12980,12980,0
20230602,181300,1518240420,12980,12980,12980,12980,0
20230602,181200,1518240420,12980,12980,12980,12980,0
20230602,181100,1518240420,12980,12980,12980,12980,0
20230602,181000,1518240420,12980,12980,12980,12980,0
20230602,180900,1518240420,12980,12980,12980,12980,0
20230602,180800,1518240420,12980,12980,12980,12980,0
20230602,180700,1518240420,12980,12980,12980,12980,0
20230602,180600,1518240420,12980,12980,12980,12980,0
20230602,180500,1518240420,12980,12980,12980,12980,0
20230602,180400,1518240420,12980,12980,12980,12980,0
20230602,180300,1518240420,12980,12980,12980,12980,0
20230602,180200,1518240420,12980,12980,12980,12980,0
20230602,180100,1518240420,12980,12980,12980,12980,0
20230602,180000,1518240420,12980,12980,12980,12980,0
20230602,175900,1518240420,12980,12980,12980,12980,0
20230602,175800,1518240420,12980,12980,12980,12980,0
20230602,175700,1518240420,12980,12980,12980,12980,0
20230602,175600,1518240420,12980,12980,12980,12980,899
20230602,175500,1518240420,12980,12980,12980,12980,0
20230602,175400,1518240420,12980,12980,12980,12980,0
20230602,175300,1518240420,12980,12980,12980,12980,0
20230602,175200,1518240420,12980,12980,12980,12980,0
20230602,175100,1518240420,12980,12980,12980,12980,0
20230602,175000,1518240420,12980,12980,12980,12980,0
20230602,174900,1518240420,12980,12980,12980,12980,0
20230602,174800,1518240420,12980,12980,12980,12980,0
20230602,174700,1518240420,12980,12980,12980,12980,0
20230602,174600,1518240420,12980,12980,12980,12980,0
20230602,174500,1518240420,12980,12980,12980,12980,0
20230602,174400,1518240420,12980,12980,12980,12980,0
20230602,174300,1518240420,12980,12980,12980,12980,0
20230602,174200,1518240420,12980,12980,12980,12980,0
20230602,174100,1518240420,12980,12980,12980,12980,0
20230602,174000,1518240420,12980,12980,12980,12980,0
20230602,173900,1518240420,12980,12980,12980,12980,0
20230602,173800,1518240420,12980,12980,12980,12980,0
20230602,173700,1518240420,12980,12980,12980,12980,0
20230602,173600,1518240420,12980,12980,12980,12980,0
20230602,173500,1518240420,12980,12980,12980,12980,0
20230602,173400,1518240420,12980,12980,12980,12980,0
20230602,173300,1518240420,12980,12980,12980,12980,0
20230602,173200,1518240420,12980,12980,12980,12980,0
20230602,173100,1518240420,12980,12980,12980,12980,0
20230602,173000,1518240420,12980,12980,12980,12980,0
20230602,172900,1518240420,12980,12980,12980,12980,0
20230602,172800,1518240420,12980,12980,12980,12980,0
20230602,172700,1518240420,12980,12980,12980,12980,0
20230602,172600,1518240420,12980,12980,12980,12980,899
20230602,172500,1518240420,12980,12980,12980,12980,0
20230602,172400,1518240420,12980,12980,12980,12980,0
20230602,172300,1518240420,12980,12980,12980,12980,0
20230602,172200,1518240420,12980,12980,12980,12980,0
20230602,172100,1518240420,12980,12980,12980,12980,0
20230602,172000,1518240420,12980,12980,12980,12980,0
20230602,171900,1518240420,12980,12980,12980,12980,0
20230602,171800,1518240420,12980,12980,12980,12980,0
20230602,171700,1518240420,12980,12980,12980,12980,0
20230602,171600,1518240420,12980,12980,12980,12980,0
20230602,171500,1518240420,12980,12980,12980,12980,0
20230602,171400,1518240420,12980,12980,12980,12980,0
20230602,171300,1518240420,12980,12980,12980,12980,0
20230602,171200,1518240420,12980,12980,12980,12980,0
20230602,171100,1518240420,12980,12980,12980,12980,0
20230602,171000,1518240420,12980,12980,12980,12980,0
20230602,170900,1518240420,12980,12980,12980,12980,0
20230602,170800,1518240420,12980,12980,12980,12980,0
20230602,170700,1518240420,12980,12980,12980,12980,0
20230602,170600,1518240420,12980,12980,12980,12980,0
20230602,170500,1518240420,12980,12980,12980,12980,0
20230602,170400,1518240420,12980,12980,12980,12980,0
20230602,170300,1518240420,12980,12980,12980,12980,0
20230602,170200,1518240420,12980,12980,12980,12980,0
20230602,170100,1518240420,12980,12980,12980,12980,0
20230602,170000,1518240420,12980,12980,12980,12980,0
20230602,165900,1518240420,12980,12980,12980,12980,0
20230602,165800,1518240420,12980,12980,12980,12980,0
20230602,165700,1518240420,12980,12980,12980,12980,0
20230602,165600,1518240420,12980,12980,12980,12980,899
20230602,165500,1518240420,12980,12980,12980,12980,0
20230602,165400,1518240420,12980,12980,12980,12980,0
20230602,165300,1518240420,12980,12980,12980,12980,0
20230602,165200,1518240420,12980,12980,12980,12980,0
20230602,165100,1518240420,12980,12980,12980,12980,0
20230602,165000,1518240420,12980,12980,12980,12980,0
20230602,164900,1518240420,12980,12980,12980,12980,0
20230602,164800,1518240420,12980,12980,12980,12980,0
20230602,164700,1518240420,12980,12980,12980,12980,0
20230602,164600,1518240420,12980,12980,12980,12980,0
20230602,164500,1518240420,12980,12980,12980,12980,0
20230602,164400,1518240420,12980,12980,12980,12980,0
20230602,164300,1518240420,12980,12980,12980,12980,0
20230602,164200,1518240420,12980,12980,12980,12980,0
20230602,164100,1518240420,12980,12980,12980,12980,0
20230602,164000,1518240420,12980,12980,12980,12980,0
20230602,163900,1518240420,12980,12980,12980,12980,0
20230602,163800,1518240420,12980,12980,12980,12980,0
20230602,163700,1518240420,12980,12980,12980,12980,0
20230602,163600,1518240420,12980,12980,12980,12980,0
20230602,163500,1518240420,12980,12980,12980,12980,0
20230602,163400,1518240420,12980,12980,12980,12980,0
20230602,163300,1518240420,12980,12980,12980,12980,0
20230602,163200,1518240420,12980,12980,12980,12980,0
20230602,163100,1518240420,12980,12980,12980,12980,0
20230602,163000,1518240420,12980,12980,12980,12980,0
20230602,162900,1518240420,12980,12980,12980,12980,0
20230602,162800,1518240420,12980,12980,12980,12980,0
20230602,162700,1518240420,12980,12980,12980,12980,0
20230602,162600,1518240420,12980,12980,12980,12980,899
20230602,162500,1518240420,12980,12980,12980,12980,0
20230602,162400,1518240420,12980,12980,12980,12980,0
20230602,162300,1518240420,12980,12980,12980,12980,0
20230602,162200,1518240420,12980,12980,12980,12980,0
20230602,162100,1518240420,12980,12980,12980,12980,0
20230602,162000,1518240420,12980,12980,12980,12980,0
20230602,161900,1518240420,12980,12980,12980,12980,0
20230602,161800,1518240420,12980,12980,12980,12980,0
20230602,161700,1518240420,12980,12980,12980,12980,0
20230602,161600,1518240420,12980,12980,12980,12980,0
20230602,161500,1518240420,12980,12980,12980,12980,0
20230602,161400,1518240420,12980,12980,12980,12980,0
20230602,161300,1518240420,12980,12980,12980,12980,0
20230602,161200,1518240420,12980,12980,12980,12980,0
20230602,161100,1518240420,12980,12980,12980,12980,0
20230602,161000,1518240420,12980,12980,12980,12980,0
20230602,160900,1518240420,12980,12980,12980,12980,0
20230602,160800,1518240420,12980,12980,12980,12980,0
20230602,160700,1518240420,12980,12980,12980,12980,0
20230602,160600,1518240420,12980,12980,12980,12980,0
20230602,160500,1518240420,12980,12980,12980,12980,0
20230602,160400,1518240420,12980,12980,12980,12980,0
20230602,160300,1518240420,12980,12980,12980,12980,0
20230602,160200,1518240420,12980,12980,12980,12980,0
20230602,160100,1518240420,12980,12980,12980,12980,0
20230602,160000,1518240420,12980,12980,12980,12980,0
20230602,155900,1518240420,12980,12980,12980,12980,0
20230602,155800,1518240420,12980,12980,12980,12980,0
20230602,155700,1518240420,12980,12980,12980,12980,0
20230602,155600,1518240420,12980,12980,12980,12980,899
20230602,155500,1518240420,12980,12980,12980,12980,0
20230602,155400,1518240420,12980,12980,12980,12980,0
20230602,155300,1518240420,12980,12980,12980,12980,0
20230602,155200,1518240420,12980,12980,12980,12980,0
20230602,155100,1518240420,12980,12980,12980,12980,0
20230602,155000,1518240420,12980,12980,12980,12980,0
20230602,154900,1518240420,12980,12980,12980,12980,0
20230602,154800,1518240420,12980,12980,12980,12980,0
20230602,154700,1518240420,12980,12980,12980,12980,0
20230602,154600,1518240420,12980,12980,12980,12980,0
20230602,154500,1518240420,12980,12980,12980,12980,0
20230602,154400,1518240420,12980,12980,12980,12980,0
20230602,154300,1518240420,12980,12980,12980,12980,0
20230602,154200,1518240420,12980,12980,12980,12980,0
20230602,154100,1518240420,12980,12980,12980,12980,0
20230602,154000,1518240420,12980,12980,12980,12980,0
20230602,153900,1518240420,12980,12980,12980,12980,0
20230602,153800,1518240420,12980,12980,12980,12980,0
20230602,153700,1518240420,12980,12980,12980,12980,0
20230602,153600,1518240420,12980,12980,12980,12980,0
20230602,153500,1518240420,12980,12980,12980,12980,0
20230602,153400,1518240420,12980,12980,12980,12980,0
20230602,153300,1518240420,12980,12980,12980,12980,0
20230602,153200,1518240420,12980,12980,12980,12980,0
20230602,153100,1518240420,12980,12980,12980,12980,0
20230602,153000,1518240420,12980,12980,12980,12980,899
20230602,152900,1506571400,12980,12980,12980,12980,0
20230602,152800,1506571400,12980,12980,12980,12980,0
20230602,152700,1506571400,12980,12980,12980,12980,0
20230602,152600,1506571400,12980,12980,12980,12980,0
20230602,152500,1506571400,12980,12980,12980,12980,0
20230602,152400,1506571400,12980,12980,12980,12980,0
20230602,152300,1506571400,12980,12980,12980,12980,0
20230602,152200,1506571400,12980,12980,12980,12980,0
20230602,152100,1506571400,12980,12980,12980,12980,0
20230602,152000,1506571400,12980,12980,12980,12980,0
20230602,151900,1506571400,12980,12970,12980,12970,268
20230602,151800,1503093970,12970,12970,12970,12970,11
20230602,151700,1502951300,12960,12980,12990,12960,1234
20230602,151600,1486936710,12980,12980,12990,12980,61
20230602,151500,1486144690,12990,12990,12990,12990,56
20230602,151400,1485417250,12980,12990,12990,12980,76
20230602,151300,1484430550,12990,12990,12990,12990,24
20230602,151200,1484118790,12990,12990,13000,12980,45
20230602,151100,1483534410,13000,13000,13000,13000,78
20230602,151000,1482520410,13000,13000,13000,13000,8
20230602,150900,1482416410,12990,13000,13000,12990,675
20230602,150800,1473646300,12990,12990,12990,12990,0
20230602,150700,1473646300,12990,12990,12990,12990,2
20230602,150600,1473620320,12990,13000,13000,12990,160
20230602,150500,1471540650,13000,13000,13000,13000,13
20230602,150400,1471371650,13000,13000,13000,13000,2
20230602,150300,1471345650,13000,13000,13010,13000,493
20230602,150200,1464936200,13010,13000,13010,13000,220
20230602,150100,1462076000,13010,13000,13010,13000,204
20230602,150000,1459423960,13000,13020,13020,13000,55
20230602,145900,1458707880,13020,13000,13020,13000,307
20230602,145800,1454714400,13020,13020,13020,13000,308
20230602,145700,1450709170,13020,12990,13020,12990,2019
20230602,145600,1424462170,12990,13000,13000,12990,50
20230602,145500,1423812210,13000,13000,13000,12990,66
20230602,145400,1422954610,13000,12990,13000,12990,520
20230602,145300,1416194740,12990,13000,13000,12990,430
20230602,145200,1410609020,13000,12980,13000,12970,107
20230602,145100,1409219360,12990,12990,12990,12980,32
20230602,145000,1408803730,12990,13000,13000,12980,41
20230602,144900,1408271170,12990,12980,13000,12980,143
20230602,144800,1406414460,13000,12980,13000,12980,150
20230602,144700,1404465820,12980,13000,13000,12970,374
20230602,144600,1399609400,13000,13000,13010,12990,570
20230602,144500,1392201440,13000,13010,13010,13000,254
20230602,144400,1388899000,13010,13010,13010,13000,369
20230602,144300,1384101830,13010,13010,13010,13000,104
20230602,144200,1382748840,13010,13010,13030,13000,197
20230602,144100,1380185680,13010,13000,13010,13000,235
20230602,144000,1377130380,13010,13010,13010,13000,249
20230602,143900,1373892940,13010,13010,13020,13000,150
20230602,143800,1371941410,13010,13010,13010,13000,319
20230602,143700,1367793690,13010,13010,13010,13000,242
20230602,143600,1364647320,13010,13000,13020,13000,679
20230602,143500,1355816660,13010,13020,13020,13010,203
20230602,143400,1353175250,13030,13020,13030,13010,278
20230602,143300,1349557400,13020,13030,13030,13010,419
20230602,143200,1344104040,13020,13010,13030,13010,375
20230602,143100,1339223390,13020,13030,13030,13010,207
20230602,143000,1336528790,13030,13020,13030,13010,362
20230602,142900,1331817150,13020,13030,13030,13010,122
20230602,142800,1330228460,13030,13020,13030,13010,328
20230602,142700,1325959530,13020,13020,13030,13010,227
20230602,142600,1323003840,13020,13020,13030,13010,342
20230602,142500,1318553010,13030,13020,13030,13010,485
20230602,142400,1312240220,13020,13030,13030,13010,379
20230602,142300,1307308910,13030,13030,13040,13020,1266
20230602,142200,1290820850,13030,13050,13050,13030,534
20230602,142100,1283857110,13050,13050,13060,13050,303
20230602,142000,1279902770,13050,13070,13070,13050,439
20230602,141900,1274169600,13070,13070,13080,13060,86
20230602,141800,1273045520,13070,13070,13070,13060,224
20230602,141700,1270117890,13080,13080,13080,13070,67
20230602,141600,1269241580,13080,13090,13100,13080,66
20230602,141500,1268377400,13100,13090,13100,13080,266
20230602,141400,1264897360,13100,13090,13100,13080,254
20230602,141300,1261574470,13090,13090,13100,13080,279
20230602,141200,1257922400,13090,13100,13100,13090,272
20230602,141100,1254360620,13100,13100,13100,13090,399
20230602,141000,1249135720,13100,13100,13110,13100,261
20230602,140900,1245716460,13110,13110,13110,13090,256
20230602,140800,1242362590,13100,13120,13120,13100,92
20230602,140700,1241157020,13120,13120,13120,13110,222
20230602,140600,1238246430,13120,13120,13120,13110,264
20230602,140500,1234783110,13120,13120,13130,13120,95
20230602,140400,1233536510,13120,13120,13120,13110,336
20230602,140300,1229128240,13120,13120,13120,13110,466
20230602,140200,1223018480,13120,13140,13140,13120,326
20230602,140100,1218739400,13140,13150,13150,13140,264
20230602,140000,1215269370,13150,13150,13160,13150,214
20230602,135900,1212455080,13160,13170,13170,13160,105
20230602,135800,1211072960,13180,13170,13180,13160,487
20230602,135700,1204661230,13160,13170,13180,13160,185
20230602,135600,1202224780,13170,13170,13180,13160,180
20230602,135500,1199854280,13170,13180,13180,13160,170
20230602,135400,1197615410,13180,13180,13180,13170,163
20230602,135300,1195467120,13180,13200,13200,13180,95
20230602,135200,1194214050,13190,13200,13200,13190,251
20230602,135100,1190902950,13190,13210,13210,13190,88
20230602,135000,1189741460,13210,13200,13220,13190,2050
20230602,134900,1162687520,13210,13220,13220,13210,55
20230602,134800,1161960680,13220,13230,13230,13210,291
20230602,134700,1158113560,13230,13240,13240,13230,46
20230602,134600,1157504560,13240,13260,13260,13220,357
20230602,134500,1152774260,13270,13280,13280,13260,65
20230602,134400,1151912000,13270,13280,13280,13270,17
20230602,134300,1151686290,13280,13280,13280,13270,150
20230602,134200,1149694890,13280,13300,13300,13280,258
20230602,134100,1146267930,13300,13290,13300,13290,122
20230602,134000,1144646500,13300,13300,13300,13300,76
20230602,133900,1143635700,13300,13310,13310,13290,76
20230602,133800,1142624650,13310,13310,13310,13310,43
20230602,133700,1142052320,13310,13300,13310,13300,572
20230602,133600,1134444500,13310,13310,13310,13300,161
20230602,133500,1132302590,13310,13310,13310,13300,65
20230602,133400,1131437820,13310,13300,13310,13290,40
20230602,133300,1130905450,13310,13310,13310,13300,16
20230602,133200,1130692590,13310,13300,13310,13300,45
20230602,133100,1130093820,13300,13290,13300,13290,73
20230602,133000,1129123380,13290,13300,13300,13280,1278
20230602,132900,1112141970,13300,13320,13320,13300,1178
20230602,132800,1096467960,13320,13340,13340,13320,777
20230602,132700,1086115380,13340,13340,13340,13330,113
20230602,132600,1084608860,13340,13340,13340,13340,68
20230602,132500,1083701740,13330,13350,13360,13330,1789
20230602,132400,1059832260,13350,13350,13350,13350,33
20230602,132300,1059391710,13350,13350,13350,13350,366
20230602,132200,1054505610,13360,13320,13360,13320,396
20230602,132100,1049219500,13320,13360,13360,13320,656
20230602,132000,1040462930,13360,13380,13390,13360,1397
20230602,131900,1021790160,13380,13380,13390,13380,551
20230602,131800,1014417640,13380,13370,13390,13370,1260
20230602,131700,997555010,13370,13380,13380,13360,363
20230602,131600,992699130,13380,13370,13380,13370,1358
20230602,131500,974531990,13370,13380,13380,13370,281
20230602,131400,970773280,13370,13370,13390,13370,774
20230602,131300,960421410,13370,13340,13370,13340,1387
20230602,131200,941909210,13340,13340,13340,13330,1963
20230602,131100,915722870,13340,13290,13340,13280,1869
20230602,131000,890819540,13280,13320,13320,13280,465
20230602,130900,884637580,13320,13330,13330,13320,272
20230602,130800,881012840,13330,13320,13330,13310,300
20230602,130700,877016200,13320,13290,13320,13290,430
20230602,130600,871297810,13300,13320,13340,13300,1823
20230602,130500,847022200,13320,13340,13350,13320,909
20230602,130400,834906790,13360,13340,13370,13340,1039
20230602,130300,821031550,13340,13300,13360,13290,1600
20230602,130200,799719030,13300,13290,13300,13280,568
20230602,130100,792170230,13290,13250,13290,13250,927
20230602,130000,779879600,13250,13220,13250,13210,697
20230602,125900,770657230,13220,13200,13220,13200,376
20230602,125800,765692560,13200,13190,13200,13180,464
20230602,125700,759569510,13190,13200,13200,13190,741
20230602,125600,749791370,13200,13190,13200,13190,419
20230602,125500,744264310,13190,13170,13190,13170,588
20230602,125400,736514260,13170,13160,13170,13160,525
20230602,125300,729600960,13160,13140,13160,13140,1324
20230602,125200,712187520,13150,13120,13150,13110,3507
20230602,125100,666133110,13110,13100,13120,13100,3349
20230602,125000,622248660,13100,13100,13100,13100,1457
20230602,124900,603161960,13100,13100,13100,13090,294
20230602,124800,599310810,13100,13090,13100,13090,499
20230602,124700,592775550,13090,13090,13090,13090,600
20230602,124600,584921550,13090,13080,13090,13080,34
20230602,124500,584476540,13090,13090,13090,13090,39
20230602,124400,583966030,13090,13080,13090,13080,1235
20230602,124300,567811860,13080,13080,13080,13080,46
20230602,124200,567210180,13080,13080,13080,13070,56
20230602,124100,566477800,13080,13070,13080,13070,64
20230602,124000,565640690,13080,13080,13080,13080,98
20230602,123900,564358850,13080,13080,13080,13080,35
20230602,123800,563901050,13080,13080,13080,13080,51
20230602,123700,563233970,13080,13080,13080,13080,52
20230602,123600,562553810,13070,13060,13070,13060,164
20230602,123500,560410340,13070,13070,13070,13070,14
20230602,123400,560227360,13070,13060,13070,13060,59
20230602,123300,559456720,13060,13060,13060,13060,273
20230602,123200,555891340,13070,13070,13070,13070,44
20230602,123100,555316260,13080,13080,13080,13070,55
20230602,123000,554597160,13070,13080,13080,13070,65
20230602,122900,553747210,13080,13080,13080,13080,32
20230602,122800,553328650,13080,13080,13080,13080,13
20230602,122700,553158610,13080,13070,13080,13070,68
20230602,122600,552269530,13070,13070,13080,13070,63
20230602,122500,551445780,13070,13080,13080,13070,328
20230602,122400,547158670,13080,13080,13080,13080,16
20230602,122300,546949390,13070,13080,13080,13070,95
20230602,122200,545706990,13080,13070,13080,13070,372
20230602,122100,540842040,13080,13080,13080,13080,19
20230602,122000,540593520,13080,13080,13080,13070,51
20230602,121900,539926540,13080,13080,13080,13080,64
20230602,121800,539089420,13080,13080,13080,13080,12
20230602,121700,538932460,13080,13080,13080,13080,37
20230602,121600,538448500,13080,13080,13080,13080,53
20230602,121500,537755260,13080,13080,13080,13070,52
20230602,121400,537075170,13080,13080,13080,13070,248
20230602,121300,533833330,13080,13080,13080,13080,18
20230602,121200,533597890,13080,13080,13080,13070,272
20230602,121100,530042130,13080,13080,13080,13080,46
20230602,121000,529440450,13080,13080,13080,13080,20
20230602,120900,529178850,13080,13080,13080,13080,50
20230602,120800,528524850,13070,13080,13080,13070,150
20230602,120700,526563950,13080,13080,13080,13080,29
20230602,120600,526184630,13080,13080,13080,13080,35
20230602,120500,525726830,13080,13080,13080,13080,58
20230602,120400,524968190,13080,13080,13080,13080,30
20230602,120300,524575790,13080,13080,13080,13080,24
20230602,120200,524261870,13080,13080,13080,13070,404
20230602,120100,518979710,13080,13080,13080,13080,52
20230602,120000,518299550,13080,13080,13080,13080,50
20230602,115900,517645550,13080,13080,13080,13070,75
20230602,115800,516664810,13070,13080,13080,13070,45
20230602,115700,516076280,13080,13080,13080,13080,42
20230602,115600,515526920,13080,13080,13080,13080,8
20230602,115500,515422280,13080,13080,13080,13080,24
20230602,115400,515108360,13080,13080,13080,13080,138
20230602,115300,513303320,13080,13090,13090,13070,427
20230602,115200,507718200,13090,13090,13090,13090,15
20230602,115100,507521850,13090,13090,13090,13090,89
20230602,115000,506356840,13090,13090,13090,13080,347
20230602,114900,501816610,13090,13100,13100,13090,287
20230602,114800,498059670,13100,13100,13100,13100,21
20230602,114700,497784570,13100,13100,13100,13100,2136
20230602,114600,469802970,13100,13090,13100,13080,3646
20230602,114500,422052330,13090,13090,13090,13090,14
20230602,114400,421869070,13090,13090,13090,13080,137
20230602,114300,420076240,13090,13090,13090,13090,58
20230602,114200,419317020,13090,13090,13090,13080,101
20230602,114100,417995450,13080,13090,13090,13080,4
20230602,114000,417943100,13090,13090,13090,13080,93
20230602,113900,416726090,13080,13060,13080,13060,281
20230602,113800,413052840,13060,13060,13060,13060,8
20230602,113700,412948360,13060,13060,13060,13060,19
20230602,113600,412700220,13060,13060,13060,13060,71
20230602,113500,411772960,13060,13070,13070,13030,323
20230602,113400,407557780,13070,13080,13080,13070,105
20230602,113300,406185150,13080,13080,13080,13070,515
20230602,113200,399449250,13080,13070,13080,13060,265
20230602,113100,395985580,13070,13070,13070,13060,109
20230602,113000,394561080,13070,13070,13070,13060,50
20230602,112900,393907920,13070,13070,13070,13070,44
20230602,112800,393332840,13070,13070,13070,13070,83
20230602,112700,392248030,13070,13070,13070,13060,24
20230602,112600,391934370,13070,13070,13070,13070,22
20230602,112500,391646830,13070,13060,13070,13060,58
20230602,112400,390889120,13060,13060,13060,13060,54
20230602,112300,390183880,13060,13060,13060,13060,2
20230602,112200,390157760,13060,13060,13060,13060,23
20230602,112100,389857380,13060,13050,13060,13050,76
20230602,112000,388864910,13050,13060,13060,13050,10
20230602,111900,388734370,13060,13060,13060,13060,13
20230602,111800,388564590,13060,13060,13060,13040,213
20230602,111700,385784030,13070,13060,13070,13050,52
20230602,111600,385104740,13060,13060,13060,13060,18
20230602,111500,384869660,13060,13060,13060,13050,150
20230602,111400,382910860,13060,13060,13060,13050,72
20230602,111300,381970550,13060,13060,13060,13050,50
20230602,111200,381317610,13060,13050,13060,13050,20
20230602,111100,381056530,13050,13050,13050,13050,28
20230602,111000,380691130,13050,13050,13050,13040,53
20230602,110900,379999790,13030,13040,13050,13030,241
20230602,110800,376858020,13040,13050,13050,13040,11
20230602,110700,376714560,13050,13060,13060,13030,508
20230602,110600,370092260,13060,13050,13060,13040,47
20230602,110500,369478950,13050,13060,13060,13050,50
20230602,110400,368826400,13060,13060,13060,13060,9
20230602,110300,368708860,13050,13060,13060,13050,534
20230602,110200,361735930,13060,13060,13060,13060,21
20230602,110100,361461670,13060,13060,13060,13060,18
20230602,110000,361226590,13060,13060,13060,13050,86
20230602,105900,360103440,13060,13060,13060,13050,76
20230602,105800,359111380,13050,13040,13050,13040,285
20230602,105700,355392190,13050,13060,13060,13050,21
20230602,105600,355117940,13060,13060,13060,13060,55
20230602,105500,354399640,13060,13060,13060,13060,44
20230602,105400,353825000,13030,13060,13060,13030,1532
20230602,105300,333842730,13060,13060,13060,13060,18
20230602,105200,333607650,13070,13060,13070,13050,100
20230602,105100,332301630,13060,13060,13060,13060,55
20230602,105000,331583330,13070,13060,13070,13050,209
20230602,104900,328853690,13070,13070,13070,13070,60
20230602,104800,328069490,13070,13050,13070,13050,628
20230602,104700,319868580,13050,13050,13050,13040,430
20230602,104600,314258100,13050,13040,13050,13030,510
20230602,104500,307606510,13040,13040,13040,13030,109
20230602,104400,306185450,13040,13030,13040,13030,510
20230602,104300,299535240,13030,13030,13030,13030,25
20230602,104200,299209490,13030,13030,13030,13030,30
20230602,104100,298818590,13030,13030,13030,13020,152
20230602,104000,296838130,13030,13030,13040,13030,467
20230602,103900,290753040,13030,13040,13040,13030,139
20230602,103800,288941810,13040,13030,13040,13030,452
20230602,103700,283048990,13030,13030,13040,13030,30
20230602,103600,282657920,13030,13030,13030,13030,8
20230602,103500,282553680,13030,13030,13030,13030,207
20230602,103400,279856470,13030,13010,13030,13010,422
20230602,103300,274364160,13010,13010,13010,13000,28
20230602,103200,273999980,13010,13010,13010,13010,8
20230602,103100,273895900,13010,13010,13010,13010,54
20230602,103000,273193360,13010,13020,13020,13010,307
20230602,102900,269198870,13010,13030,13030,13010,18
20230602,102800,268964490,13030,13040,13040,13030,86
20230602,102700,267843760,13040,13040,13040,13040,70
20230602,102600,266930960,13040,13010,13040,13010,815
20230602,102500,256316980,13010,13010,13010,13010,20
20230602,102400,256056780,13010,13010,13010,13000,16
20230602,102300,255848630,13010,13010,13010,13000,75
20230602,102200,254872910,13010,13000,13010,13000,173
20230602,102100,252623790,13010,13010,13010,13000,47
20230602,102000,252012540,13010,13010,13010,13000,162
20230602,101900,249906030,13010,13000,13010,13000,66
20230602,101800,249047800,13000,13010,13010,13000,1340
20230602,101700,231625100,13010,13010,13010,13010,8
20230602,101600,231521020,13020,13010,13020,13010,205
20230602,101500,228852850,13010,13020,13020,13010,140
20230602,101400,227031420,13010,13010,13020,13010,522
20230602,101300,220240030,13020,13020,13020,13020,124
20230602,101200,218625550,13020,13020,13020,13020,79
20230602,101100,217596970,13020,13020,13020,13020,34
20230602,101000,217154290,13020,13020,13020,13020,28
20230602,100900,216789730,13020,13010,13020,13010,67
20230602,100800,215917620,13010,13010,13010,13010,22
20230602,100700,215631400,13010,13010,13010,13010,55
20230602,100600,214915850,13010,13010,13010,13010,8
20230602,100500,214811770,13010,13010,13010,13010,284
20230602,100400,211116930,13000,13010,13010,13000,67
20230602,100300,210245860,13010,13000,13010,13000,154
20230602,100200,208243320,13010,13010,13010,13000,469
20230602,100100,202144750,13020,12970,13020,12970,3434
20230602,100000,157554230,12960,12970,12970,12960,34
20230602,095900,157113360,12970,12970,12970,12970,18
20230602,095800,156879900,12970,12970,12970,12960,536
20230602,095700,149932780,12970,12970,12970,12970,17
20230602,095600,149712290,12980,12970,12980,12970,306
20230602,095500,145741950,12960,12960,12960,12960,44
20230602,095400,145171710,12960,12950,12960,12950,163
20230602,095300,143059290,12960,12950,12960,12950,24
20230602,095200,142748350,12960,12970,12970,12940,407
20230602,095100,137471640,12980,12970,12980,12970,107
20230602,095000,136083260,12970,13000,13000,12970,1253
20230602,094900,119815900,13000,13000,13000,12990,13
20230602,094800,119646920,12990,12990,13000,12990,45
20230602,094700,119062090,13000,13000,13000,12990,295
20230602,094600,115228460,12990,12990,12990,12990,114
20230602,094500,113747600,12990,12990,12990,12990,19
20230602,094400,113500790,12990,12990,13000,12980,488
20230602,094300,107161880,12990,12990,12990,12980,315
20230602,094200,103071150,12990,12990,12990,12980,22
20230602,094100,102785400,12980,12990,12990,12980,45
20230602,094000,102200880,12990,12970,12990,12970,217
20230602,093900,99384690,12970,12960,12970,12960,246
20230602,093800,96196300,12940,12940,12960,12940,1081
20230602,093700,82200260,12940,12930,12940,12930,285
20230602,093600,78515190,12930,12930,12930,12930,211
20230602,093500,75786960,12920,12920,12920,12920,90
20230602,093400,74624160,12920,12900,12920,12900,36
20230602,093300,74159640,12900,12920,12920,12900,109
20230602,093200,72752120,12920,12920,12920,12920,45
20230602,093100,72170720,12920,12920,12920,12920,12
20230602,093000,72015680,12920,12930,12930,12920,109
20230602,092900,70607390,12930,12930,12930,12920,73
20230602,092800,69664110,12920,12930,12930,12910,120
20230602,092700,68113900,12930,12930,12930,12930,44
20230602,092600,67544980,12930,12930,12930,12930,46
20230602,092500,66950200,12920,12930,12940,12920,184
20230602,092400,64570160,12930,12930,12930,12930,8
20230602,092300,64466720,12930,12930,12930,12930,25
20230602,092200,64143470,12930,12920,12930,12920,193
20230602,092100,61649260,12920,12920,12920,12920,21
20230602,092000,61377940,12920,12920,12920,12910,13
20230602,091900,61209990,12920,12920,12920,12920,4
20230602,091800,61158310,12920,12910,12920,12910,218
20230602,091700,58342030,12920,12910,12920,12910,43
20230602,091600,57786650,12920,12910,12920,12910,19
20230602,091500,57541190,12920,12920,12920,12920,27
20230602,091400,57192350,12910,12920,12920,12900,61
20230602,091300,56404510,12920,12900,12920,12900,47
20230602,091200,55798070,12900,12900,12900,12900,554
20230602,091100,48651470,12900,12890,12900,12880,317
20230602,091000,44567670,12890,12890,12890,12890,138
20230602,090900,42788850,12890,12910,12910,12890,311
20230602,090800,38778570,12910,12940,12940,12910,518
20230602,090700,32091000,12940,12950,12960,12940,85
20230602,090600,30990400,12960,12890,12960,12870,601
20230602,090500,23237530,12880,12910,12910,12880,295
20230602,090400,19435080,12910,12920,12920,12910,303
20230602,090300,15522450,12920,12920,12920,12910,296
20230602,090200,11698500,12920,12900,12920,12900,451
20230602,090100,5879760,12900,12870,12900,12870,214
20230602,090000,3119450,12910,12880,12920,12880,242