068760/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,214000,9638595500,87000,87000,87000,87000,4183
20230602,213900,9638595500,87000,87000,87000,87000,0
20230602,213800,9638595500,87000,87000,87000,87000,0
20230602,213700,9638595500,87000,87000,87000,87000,0
20230602,213600,9638595500,87000,87000,87000,87000,0
20230602,213500,9638595500,87000,87000,87000,87000,0
20230602,213400,9638595500,87000,87000,87000,87000,0
20230602,213300,9638595500,87000,87000,87000,87000,0
20230602,213200,9638595500,87000,87000,87000,87000,0
20230602,213100,9638595500,87000,87000,87000,87000,0
20230602,213000,9638595500,87000,87000,87000,87000,0
20230602,212900,9638595500,87000,87000,87000,87000,0
20230602,212800,9638595500,87000,87000,87000,87000,0
20230602,212700,9638595500,87000,87000,87000,87000,0
20230602,212600,9638595500,87000,87000,87000,87000,0
20230602,212500,9638595500,87000,87000,87000,87000,0
20230602,212400,9638595500,87000,87000,87000,87000,0
20230602,212300,9638595500,87000,87000,87000,87000,0
20230602,212200,9638595500,87000,87000,87000,87000,0
20230602,212100,9638595500,87000,87000,87000,87000,0
20230602,212000,9638595500,87000,87000,87000,87000,0
20230602,211900,9638595500,87000,87000,87000,87000,0
20230602,211800,9638595500,87000,87000,87000,87000,0
20230602,211700,9638595500,87000,87000,87000,87000,0
20230602,211600,9638595500,87000,87000,87000,87000,0
20230602,211500,9638595500,87000,87000,87000,87000,0
20230602,211400,9638595500,87000,87000,87000,87000,0
20230602,211300,9638595500,87000,87000,87000,87000,0
20230602,211200,9638595500,87000,87000,87000,87000,0
20230602,211100,9638595500,87000,87000,87000,87000,0
20230602,211000,9638595500,87000,87000,87000,87000,4183
20230602,210900,9638595500,87000,87000,87000,87000,0
20230602,210800,9638595500,87000,87000,87000,87000,0
20230602,210700,9638595500,87000,87000,87000,87000,0
20230602,210600,9638595500,87000,87000,87000,87000,0
20230602,210500,9638595500,87000,87000,87000,87000,0
20230602,210400,9638595500,87000,87000,87000,87000,0
20230602,210300,9638595500,87000,87000,87000,87000,0
20230602,210200,9638595500,87000,87000,87000,87000,0
20230602,210100,9638595500,87000,87000,87000,87000,0
20230602,210000,9638595500,87000,87000,87000,87000,0
20230602,205900,9638595500,87000,87000,87000,87000,0
20230602,205800,9638595500,87000,87000,87000,87000,0
20230602,205700,9638595500,87000,87000,87000,87000,0
20230602,205600,9638595500,87000,87000,87000,87000,0
20230602,205500,9638595500,87000,87000,87000,87000,0
20230602,205400,9638595500,87000,87000,87000,87000,0
20230602,205300,9638595500,87000,87000,87000,87000,0
20230602,205200,9638595500,87000,87000,87000,87000,0
20230602,205100,9638595500,87000,87000,87000,87000,0
20230602,205000,9638595500,87000,87000,87000,87000,0
20230602,204900,9638595500,87000,87000,87000,87000,0
20230602,204800,9638595500,87000,87000,87000,87000,0
20230602,204700,9638595500,87000,87000,87000,87000,0
20230602,204600,9638595500,87000,87000,87000,87000,0
20230602,204500,9638595500,87000,87000,87000,87000,0
20230602,204400,9638595500,87000,87000,87000,87000,0
20230602,204300,9638595500,87000,87000,87000,87000,0
20230602,204200,9638595500,87000,87000,87000,87000,0
20230602,204100,9638595500,87000,87000,87000,87000,0
20230602,204000,9638595500,87000,87000,87000,87000,4183
20230602,203900,9638595500,87000,87000,87000,87000,0
20230602,203800,9638595500,87000,87000,87000,87000,0
20230602,203700,9638595500,87000,87000,87000,87000,0
20230602,203600,9638595500,87000,87000,87000,87000,0
20230602,203500,9638595500,87000,87000,87000,87000,0
20230602,203400,9638595500,87000,87000,87000,87000,0
20230602,203300,9638595500,87000,87000,87000,87000,0
20230602,203200,9638595500,87000,87000,87000,87000,0
20230602,203100,9638595500,87000,87000,87000,87000,0
20230602,203000,9638595500,87000,87000,87000,87000,0
20230602,202900,9638595500,87000,87000,87000,87000,0
20230602,202800,9638595500,87000,87000,87000,87000,0
20230602,202700,9638595500,87000,87000,87000,87000,0
20230602,202600,9638595500,87000,87000,87000,87000,0
20230602,202500,9638595500,87000,87000,87000,87000,0
20230602,202400,9638595500,87000,87000,87000,87000,0
20230602,202300,9638595500,87000,87000,87000,87000,0
20230602,202200,9638595500,87000,87000,87000,87000,0
20230602,202100,9638595500,87000,87000,87000,87000,0
20230602,202000,9638595500,87000,87000,87000,87000,0
20230602,201900,9638595500,87000,87000,87000,87000,0
20230602,201800,9638595500,87000,87000,87000,87000,0
20230602,201700,9638595500,87000,87000,87000,87000,0
20230602,201600,9638595500,87000,87000,87000,87000,0
20230602,201500,9638595500,87000,87000,87000,87000,0
20230602,201400,9638595500,87000,87000,87000,87000,0
20230602,201300,9638595500,87000,87000,87000,87000,0
20230602,201200,9638595500,87000,87000,87000,87000,0
20230602,201100,9638595500,87000,87000,87000,87000,0
20230602,201000,9638595500,87000,87000,87000,87000,4183
20230602,200900,9638595500,87000,87000,87000,87000,0
20230602,200800,9638595500,87000,87000,87000,87000,0
20230602,200700,9638595500,87000,87000,87000,87000,0
20230602,200600,9638595500,87000,87000,87000,87000,0
20230602,200500,9638595500,87000,87000,87000,87000,0
20230602,200400,9638595500,87000,87000,87000,87000,0
20230602,200300,9638595500,87000,87000,87000,87000,0
20230602,200200,9638595500,87000,87000,87000,87000,0
20230602,200100,9638595500,87000,87000,87000,87000,0
20230602,200000,9638595500,87000,87000,87000,87000,0
20230602,195900,9638595500,87000,87000,87000,87000,0
20230602,195800,9638595500,87000,87000,87000,87000,0
20230602,195700,9638595500,87000,87000,87000,87000,0
20230602,195600,9638595500,87000,87000,87000,87000,0
20230602,195500,9638595500,87000,87000,87000,87000,0
20230602,195400,9638595500,87000,87000,87000,87000,0
20230602,195300,9638595500,87000,87000,87000,87000,0
20230602,195200,9638595500,87000,87000,87000,87000,0
20230602,195100,9638595500,87000,87000,87000,87000,0
20230602,195000,9638595500,87000,87000,87000,87000,0
20230602,194900,9638595500,87000,87000,87000,87000,0
20230602,194800,9638595500,87000,87000,87000,87000,0
20230602,194700,9638595500,87000,87000,87000,87000,0
20230602,194600,9638595500,87000,87000,87000,87000,0
20230602,194500,9638595500,87000,87000,87000,87000,0
20230602,194400,9638595500,87000,87000,87000,87000,0
20230602,194300,9638595500,87000,87000,87000,87000,0
20230602,194200,9638595500,87000,87000,87000,87000,0
20230602,194100,9638595500,87000,87000,87000,87000,0
20230602,194000,9638595500,87000,87000,87000,87000,4183
20230602,193900,9638595500,87000,87000,87000,87000,0
20230602,193800,9638595500,87000,87000,87000,87000,0
20230602,193700,9638595500,87000,87000,87000,87000,0
20230602,193600,9638595500,87000,87000,87000,87000,0
20230602,193500,9638595500,87000,87000,87000,87000,0
20230602,193400,9638595500,87000,87000,87000,87000,0
20230602,193300,9638595500,87000,87000,87000,87000,0
20230602,193200,9638595500,87000,87000,87000,87000,0
20230602,193100,9638595500,87000,87000,87000,87000,0
20230602,193000,9638595500,87000,87000,87000,87000,0
20230602,192900,9638595500,87000,87000,87000,87000,0
20230602,192800,9638595500,87000,87000,87000,87000,0
20230602,192700,9638595500,87000,87000,87000,87000,0
20230602,192600,9638595500,87000,87000,87000,87000,0
20230602,192500,9638595500,87000,87000,87000,87000,0
20230602,192400,9638595500,87000,87000,87000,87000,0
20230602,192300,9638595500,87000,87000,87000,87000,0
20230602,192200,9638595500,87000,87000,87000,87000,0
20230602,192100,9638595500,87000,87000,87000,87000,0
20230602,192000,9638595500,87000,87000,87000,87000,0
20230602,191900,9638595500,87000,87000,87000,87000,0
20230602,191800,9638595500,87000,87000,87000,87000,0
20230602,191700,9638595500,87000,87000,87000,87000,0
20230602,191600,9638595500,87000,87000,87000,87000,0
20230602,191500,9638595500,87000,87000,87000,87000,0
20230602,191400,9638595500,87000,87000,87000,87000,0
20230602,191300,9638595500,87000,87000,87000,87000,0
20230602,191200,9638595500,87000,87000,87000,87000,0
20230602,191100,9638595500,87000,87000,87000,87000,0
20230602,191000,9638595500,87000,87000,87000,87000,4183
20230602,190900,9638595500,87000,87000,87000,87000,0
20230602,190800,9638595500,87000,87000,87000,87000,0
20230602,190700,9638595500,87000,87000,87000,87000,0
20230602,190600,9638595500,87000,87000,87000,87000,0
20230602,190500,9638595500,87000,87000,87000,87000,0
20230602,190400,9638595500,87000,87000,87000,87000,0
20230602,190300,9638595500,87000,87000,87000,87000,0
20230602,190200,9638595500,87000,87000,87000,87000,0
20230602,190100,9638595500,87000,87000,87000,87000,0
20230602,190000,9638595500,87000,87000,87000,87000,0
20230602,185900,9638595500,87000,87000,87000,87000,0
20230602,185800,9638595500,87000,87000,87000,87000,0
20230602,185700,9638595500,87000,87000,87000,87000,0
20230602,185600,9638595500,87000,87000,87000,87000,0
20230602,185500,9638595500,87000,87000,87000,87000,0
20230602,185400,9638595500,87000,87000,87000,87000,0
20230602,185300,9638595500,87000,87000,87000,87000,0
20230602,185200,9638595500,87000,87000,87000,87000,0
20230602,185100,9638595500,87000,87000,87000,87000,0
20230602,185000,9638595500,87000,87000,87000,87000,0
20230602,184900,9638595500,87000,87000,87000,87000,0
20230602,184800,9638595500,87000,87000,87000,87000,0
20230602,184700,9638595500,87000,87000,87000,87000,0
20230602,184600,9638595500,87000,87000,87000,87000,0
20230602,184500,9638595500,87000,87000,87000,87000,0
20230602,184400,9638595500,87000,87000,87000,87000,0
20230602,184300,9638595500,87000,87000,87000,87000,0
20230602,184200,9638595500,87000,87000,87000,87000,0
20230602,184100,9638595500,87000,87000,87000,87000,0
20230602,184000,9638595500,87000,87000,87000,87000,4183
20230602,183900,9638595500,87000,87000,87000,87000,0
20230602,183800,9638595500,87000,87000,87000,87000,0
20230602,183700,9638595500,87000,87000,87000,87000,0
20230602,183600,9638595500,87000,87000,87000,87000,0
20230602,183500,9638595500,87000,87000,87000,87000,0
20230602,183400,9638595500,87000,87000,87000,87000,0
20230602,183300,9638595500,87000,87000,87000,87000,0
20230602,183200,9638595500,87000,87000,87000,87000,0
20230602,183100,9638595500,87000,87000,87000,87000,0
20230602,183000,9638595500,87000,87000,87000,87000,0
20230602,182900,9638595500,87000,87000,87000,87000,0
20230602,182800,9638595500,87000,87000,87000,87000,0
20230602,182700,9638595500,87000,87000,87000,87000,0
20230602,182600,9638595500,87000,87000,87000,87000,0
20230602,182500,9638595500,87000,87000,87000,87000,0
20230602,182400,9638595500,87000,87000,87000,87000,0
20230602,182300,9638595500,87000,87000,87000,87000,0
20230602,182200,9638595500,87000,87000,87000,87000,0
20230602,182100,9638595500,87000,87000,87000,87000,0
20230602,182000,9638595500,87000,87000,87000,87000,0
20230602,181900,9638595500,87000,87000,87000,87000,0
20230602,181800,9638595500,87000,87000,87000,87000,0
20230602,181700,9638595500,87000,87000,87000,87000,0
20230602,181600,9638595500,87000,87000,87000,87000,0
20230602,181500,9638595500,87000,87000,87000,87000,0
20230602,181400,9638595500,87000,87000,87000,87000,0
20230602,181300,9638595500,87000,87000,87000,87000,0
20230602,181200,9638595500,87000,87000,87000,87000,0
20230602,181100,9638595500,87000,87000,87000,87000,0
20230602,181000,9638595500,87000,87000,87000,87000,4183
20230602,180900,9638595500,87000,87000,87000,87000,0
20230602,180800,9638595500,87000,87000,87000,87000,0
20230602,180700,9638595500,87000,87000,87000,87000,0
20230602,180600,9638595500,87000,87000,87000,87000,0
20230602,180500,9638595500,87000,87000,87000,87000,0
20230602,180400,9638595500,87000,87000,87000,87000,0
20230602,180300,9638595500,87000,87000,87000,87000,0
20230602,180200,9638595500,87000,87000,87000,87000,0
20230602,180100,9638595500,87000,87000,87000,87000,0
20230602,180000,9638595500,87000,87000,87000,87000,0
20230602,175900,9638595500,87000,87000,87000,87000,0
20230602,175800,9638595500,87000,87000,87000,87000,0
20230602,175700,9638595500,87000,87000,87000,87000,0
20230602,175600,9638595500,87000,87000,87000,87000,0
20230602,175500,9638595500,87000,87000,87000,87000,0
20230602,175400,9638595500,87000,87000,87000,87000,0
20230602,175300,9638595500,87000,87000,87000,87000,0
20230602,175200,9638595500,87000,87000,87000,87000,0
20230602,175100,9638595500,87000,87000,87000,87000,0
20230602,175000,9638595500,87000,87000,87000,87000,0
20230602,174900,9638595500,87000,87000,87000,87000,0
20230602,174800,9638595500,87000,87000,87000,87000,0
20230602,174700,9638595500,87000,87000,87000,87000,0
20230602,174600,9638595500,87000,87000,87000,87000,0
20230602,174500,9638595500,87000,87000,87000,87000,0
20230602,174400,9638595500,87000,87000,87000,87000,0
20230602,174300,9638595500,87000,87000,87000,87000,0
20230602,174200,9638595500,87000,87000,87000,87000,0
20230602,174100,9638595500,87000,87000,87000,87000,0
20230602,174000,9638595500,87000,87000,87000,87000,4183
20230602,173900,9638595500,87000,87000,87000,87000,0
20230602,173800,9638595500,87000,87000,87000,87000,0
20230602,173700,9638595500,87000,87000,87000,87000,0
20230602,173600,9638595500,87000,87000,87000,87000,0
20230602,173500,9638595500,87000,87000,87000,87000,0
20230602,173400,9638595500,87000,87000,87000,87000,0
20230602,173300,9638595500,87000,87000,87000,87000,0
20230602,173200,9638595500,87000,87000,87000,87000,0
20230602,173100,9638595500,87000,87000,87000,87000,0
20230602,173000,9638595500,87000,87000,87000,87000,0
20230602,172900,9638595500,87000,87000,87000,87000,0
20230602,172800,9638595500,87000,87000,87000,87000,0
20230602,172700,9638595500,87000,87000,87000,87000,0
20230602,172600,9638595500,87000,87000,87000,87000,0
20230602,172500,9638595500,87000,87000,87000,87000,0
20230602,172400,9638595500,87000,87000,87000,87000,0
20230602,172300,9638595500,87000,87000,87000,87000,0
20230602,172200,9638595500,87000,87000,87000,87000,0
20230602,172100,9638595500,87000,87000,87000,87000,0
20230602,172000,9638595500,87000,87000,87000,87000,0
20230602,171900,9638595500,87000,87000,87000,87000,0
20230602,171800,9638595500,87000,87000,87000,87000,0
20230602,171700,9638595500,87000,87000,87000,87000,0
20230602,171600,9638595500,87000,87000,87000,87000,0
20230602,171500,9638595500,87000,87000,87000,87000,0
20230602,171400,9638595500,87000,87000,87000,87000,0
20230602,171300,9638595500,87000,87000,87000,87000,0
20230602,171200,9638595500,87000,87000,87000,87000,0
20230602,171100,9638595500,87000,87000,87000,87000,0
20230602,171000,9638595500,87000,87000,87000,87000,4183
20230602,170900,9638595500,87000,87000,87000,87000,0
20230602,170800,9638595500,87000,87000,87000,87000,0
20230602,170700,9638595500,87000,87000,87000,87000,0
20230602,170600,9638595500,87000,87000,87000,87000,0
20230602,170500,9638595500,87000,87000,87000,87000,0
20230602,170400,9638595500,87000,87000,87000,87000,0
20230602,170300,9638595500,87000,87000,87000,87000,0
20230602,170200,9638595500,87000,87000,87000,87000,0
20230602,170100,9638595500,87000,87000,87000,87000,0
20230602,170000,9638595500,87000,87000,87000,87000,0
20230602,165900,9638595500,87000,87000,87000,87000,0
20230602,165800,9638595500,87000,87000,87000,87000,0
20230602,165700,9638595500,87000,87000,87000,87000,0
20230602,165600,9638595500,87000,87000,87000,87000,0
20230602,165500,9638595500,87000,87000,87000,87000,0
20230602,165400,9638595500,87000,87000,87000,87000,0
20230602,165300,9638595500,87000,87000,87000,87000,0
20230602,165200,9638595500,87000,87000,87000,87000,0
20230602,165100,9638595500,87000,87000,87000,87000,0
20230602,165000,9638595500,87000,87000,87000,87000,0
20230602,164900,9638595500,87000,87000,87000,87000,0
20230602,164800,9638595500,87000,87000,87000,87000,0
20230602,164700,9638595500,87000,87000,87000,87000,0
20230602,164600,9638595500,87000,87000,87000,87000,0
20230602,164500,9638595500,87000,87000,87000,87000,0
20230602,164400,9638595500,87000,87000,87000,87000,0
20230602,164300,9638595500,87000,87000,87000,87000,0
20230602,164200,9638595500,87000,87000,87000,87000,0
20230602,164100,9638595500,87000,87000,87000,87000,0
20230602,164000,9638595500,87000,87000,87000,87000,4183
20230602,163900,9638595500,87000,87000,87000,87000,0
20230602,163800,9638595500,87000,87000,87000,87000,0
20230602,163700,9638595500,87000,87000,87000,87000,0
20230602,163600,9638595500,87000,87000,87000,87000,0
20230602,163500,9638595500,87000,87000,87000,87000,0
20230602,163400,9638595500,87000,87000,87000,87000,0
20230602,163300,9638595500,87000,87000,87000,87000,0
20230602,163200,9638595500,87000,87000,87000,87000,0
20230602,163100,9638595500,87000,87000,87000,87000,0
20230602,163000,9638595500,87000,87000,87000,87000,0
20230602,162900,9638595500,87000,87000,87000,87000,0
20230602,162800,9638595500,87000,87000,87000,87000,0
20230602,162700,9638595500,87000,87000,87000,87000,0
20230602,162600,9638595500,87000,87000,87000,87000,0
20230602,162500,9638595500,87000,87000,87000,87000,0
20230602,162400,9638595500,87000,87000,87000,87000,0
20230602,162300,9638595500,87000,87000,87000,87000,0
20230602,162200,9638595500,87000,87000,87000,87000,0
20230602,162100,9638595500,87000,87000,87000,87000,0
20230602,162000,9638595500,87000,87000,87000,87000,0
20230602,161900,9638595500,87000,87000,87000,87000,0
20230602,161800,9638595500,87000,87000,87000,87000,0
20230602,161700,9638595500,87000,87000,87000,87000,0
20230602,161600,9638595500,87000,87000,87000,87000,0
20230602,161500,9638595500,87000,87000,87000,87000,0
20230602,161400,9638595500,87000,87000,87000,87000,0
20230602,161300,9638595500,87000,87000,87000,87000,0
20230602,161200,9638595500,87000,87000,87000,87000,0
20230602,161100,9638595500,87000,87000,87000,87000,0
20230602,161000,9638595500,87000,87000,87000,87000,4183
20230602,160900,9638595500,87000,87000,87000,87000,0
20230602,160800,9638595500,87000,87000,87000,87000,0
20230602,160700,9638595500,87000,87000,87000,87000,0
20230602,160600,9638595500,87000,87000,87000,87000,0
20230602,160500,9638595500,87000,87000,87000,87000,0
20230602,160400,9638595500,87000,87000,87000,87000,0
20230602,160300,9638595500,87000,87000,87000,87000,0
20230602,160200,9638595500,87000,87000,87000,87000,0
20230602,160100,9638595500,87000,87000,87000,87000,0
20230602,160000,9638595500,87000,87000,87000,87000,0
20230602,155900,9638595500,87000,87000,87000,87000,0
20230602,155800,9638595500,87000,87000,87000,87000,0
20230602,155700,9638595500,87000,87000,87000,87000,0
20230602,155600,9638595500,87000,87000,87000,87000,0
20230602,155500,9638595500,87000,87000,87000,87000,0
20230602,155400,9638595500,87000,87000,87000,87000,0
20230602,155300,9638595500,87000,87000,87000,87000,0
20230602,155200,9638595500,87000,87000,87000,87000,0
20230602,155100,9638595500,87000,87000,87000,87000,0
20230602,155000,9638595500,87000,87000,87000,87000,0
20230602,154900,9638595500,87000,87000,87000,87000,0
20230602,154800,9638595500,87000,87000,87000,87000,0
20230602,154700,9638595500,87000,87000,87000,87000,0
20230602,154600,9638595500,87000,87000,87000,87000,0
20230602,154500,9638595500,87000,87000,87000,87000,0
20230602,154400,9638595500,87000,87000,87000,87000,0
20230602,154300,9638595500,87000,87000,87000,87000,0
20230602,154200,9638595500,87000,87000,87000,87000,0
20230602,154100,9638595500,87000,87000,87000,87000,0
20230602,154000,9638595500,87000,87000,87000,87000,4183
20230602,153900,9638595500,87000,87000,87000,87000,0
20230602,153800,9638595500,87000,87000,87000,87000,0
20230602,153700,9638595500,87000,87000,87000,87000,0
20230602,153600,9638595500,87000,87000,87000,87000,0
20230602,153500,9638595500,87000,87000,87000,87000,0
20230602,153400,9638595500,87000,87000,87000,87000,0
20230602,153300,9638595500,87000,87000,87000,87000,0
20230602,153200,9638595500,87000,87000,87000,87000,0
20230602,153100,9638595500,87000,87000,87000,87000,0
20230602,153000,9638595500,87000,87000,87000,87000,4183
20230602,152900,9274674500,87100,87100,87100,87100,0
20230602,152800,9274674500,87100,87100,87100,87100,0
20230602,152700,9274674500,87100,87100,87100,87100,0
20230602,152600,9274674500,87100,87100,87100,87100,0
20230602,152500,9274674500,87100,87100,87100,87100,0
20230602,152400,9274674500,87100,87100,87100,87100,0
20230602,152300,9274674500,87100,87100,87100,87100,0
20230602,152200,9274674500,87100,87100,87100,87100,0
20230602,152100,9274674500,87100,87100,87100,87100,0
20230602,152000,9274674500,87100,87100,87100,87100,0
20230602,151900,9274674500,87100,87100,87100,87000,643
20230602,151800,9218731600,87100,87100,87100,87000,568
20230602,151700,9169312800,87100,87300,87300,87100,65
20230602,151600,9163644400,87300,87100,87300,87100,507
20230602,151500,9119461500,87200,87200,87300,87200,256
20230602,151400,9097135800,87300,87200,87300,87200,696
20230602,151300,9036442500,87200,87200,87200,87200,258
20230602,151200,9013944900,87200,87200,87200,87100,109
20230602,151100,9004447400,87200,87200,87200,87100,325
20230602,151000,8976133900,87200,87200,87200,87100,81
20230602,150900,8969070900,87200,87300,87300,87200,558
20230602,150800,8920407800,87200,87200,87300,87200,44
20230602,150700,8916567000,87300,87400,87400,87200,121
20230602,150600,8906007600,87300,87200,87400,87200,735
20230602,150500,8841845300,87200,87200,87300,87200,336
20230602,150400,8812543900,87200,87300,87300,87100,116
20230602,150300,8802424900,87300,87300,87300,87200,149
20230602,150200,8789431000,87200,87200,87300,87200,405
20230602,150100,8754100700,87300,87300,87300,87200,275
20230602,150000,8730113200,87300,87200,87300,87200,266
20230602,145900,8706911000,87300,87300,87300,87200,80
20230602,145800,8699927300,87400,87400,87400,87300,133
20230602,145700,8688309900,87300,87400,87400,87300,134
20230602,145600,8676608400,87300,87400,87400,87300,114
20230602,145500,8666650800,87400,87400,87400,87300,220
20230602,145400,8647438500,87300,87400,87400,87300,94
20230602,145300,8639227300,87300,87400,87400,87300,50
20230602,145200,8634858100,87300,87400,87400,87300,117
20230602,145100,8624640400,87400,87300,87400,87300,300
20230602,145000,8598448600,87300,87400,87400,87300,128
20230602,144900,8587270900,87400,87500,87500,87300,1224
20230602,144800,8480363400,87500,87500,87500,87400,251
20230602,144700,8458418300,87500,87300,87500,87300,591
20230602,144600,8406769400,87400,87400,87400,87300,309
20230602,144500,8379763200,87400,87400,87400,87400,271
20230602,144400,8356077800,87400,87400,87400,87300,76
20230602,144300,8349435900,87400,87500,87500,87400,403
20230602,144200,8314211400,87500,87400,87500,87400,650
20230602,144100,8257388400,87400,87300,87400,87300,109
20230602,144000,8247865200,87300,87300,87400,87300,74
20230602,143900,8241399400,87400,87400,87400,87400,96
20230602,143800,8233009000,87400,87300,87400,87300,157
20230602,143700,8219293600,87400,87200,87400,87200,2090
20230602,143600,8036971700,87200,87200,87200,87100,173
20230602,143500,8021898900,87200,87100,87200,87100,98
20230602,143400,8013355500,87100,87100,87100,87100,6
20230602,143300,8012832900,87100,87100,87200,87100,202
20230602,143200,7995227000,87100,87100,87100,87100,2
20230602,143100,7995052800,87100,87100,87100,87100,3
20230602,143000,7994791500,87100,87200,87200,87100,201
20230602,142900,7977264900,87100,87100,87200,87100,75
20230602,142800,7970729200,87200,87100,87200,87100,175
20230602,142700,7955471300,87100,87200,87200,87100,40
20230602,142600,7951987000,87200,87100,87200,87100,304
20230602,142500,7925508400,87100,87100,87100,87100,30
20230602,142400,7922895400,87100,87100,87100,87100,70
20230602,142300,7916798400,87200,87100,87200,87100,15
20230602,142200,7915491200,87100,87100,87100,87100,320
20230602,142100,7887619200,87100,87100,87100,87100,25
20230602,142000,7885441700,87100,87100,87100,87100,43
20230602,141900,7881696400,87100,87200,87200,87100,9
20230602,141800,7880912200,87100,87100,87100,87100,153
20230602,141700,7867585900,87100,87100,87100,87100,534
20230602,141600,7821074500,87100,87200,87200,87100,84
20230602,141500,7813753700,87200,87200,87200,87200,15
20230602,141400,7812445700,87100,87100,87100,87100,2
20230602,141300,7812271500,87200,87100,87200,87100,827
20230602,141200,7740201700,87100,87100,87100,87100,11
20230602,141100,7739243600,87100,87100,87100,87000,9
20230602,141000,7738459800,87000,87100,87100,87000,191
20230602,140900,7721840300,87000,87000,87000,87000,6
20230602,140800,7721318300,87000,87100,87100,87000,21
20230602,140700,7719489300,87000,87000,87000,87000,25
20230602,140600,7717314300,87000,87000,87000,87000,24
20230602,140500,7715226300,87100,87100,87100,87100,37
20230602,140400,7712003600,87000,86900,87000,86900,195
20230602,140300,7695039000,87000,86900,87000,86900,119
20230602,140200,7684692900,86900,86900,86900,86900,0
20230602,140100,7684692900,86900,87000,87000,86900,23
20230602,140000,7682692100,86900,86900,86900,86900,30
20230602,135900,7680085100,86900,87000,87000,86900,45
20230602,135800,7676172100,87000,87000,87000,87000,76
20230602,135700,7669560100,87000,87100,87100,87000,42
20230602,135600,7665902800,87000,87000,87000,87000,0
20230602,135500,7665902800,87000,87000,87100,87000,169
20230602,135400,7651199600,87000,87000,87100,87000,448
20230602,135300,7612223300,87100,87000,87100,87000,38
20230602,135200,7608913700,87000,87100,87100,87000,213
20230602,135100,7590365000,87100,87100,87100,87100,2
20230602,135000,7590190800,87100,87000,87100,87000,45
20230602,134900,7586273600,87000,87000,87100,87000,300
20230602,134800,7560173300,87000,86900,87000,86900,825
20230602,134700,7488480300,87000,87000,87000,87000,35
20230602,134600,7485435300,87000,86900,87000,86900,6
20230602,134500,7484913800,86900,86900,86900,86900,113
20230602,134400,7475094100,87000,87000,87000,86900,212
20230602,134300,7456650200,86900,87000,87000,86900,3
20230602,134200,7456389400,86900,86900,86900,86900,26
20230602,134100,7454130000,86800,86900,86900,86800,372
20230602,134000,7421839300,86900,86900,86900,86900,48
20230602,133900,7417668100,87000,86900,87000,86900,260
20230602,133800,7395050200,86900,86900,86900,86900,364
20230602,133700,7363418600,86900,86900,86900,86900,2
20230602,133600,7363244800,86900,86900,86900,86900,3
20230602,133500,7362984100,86900,86900,86900,86900,4
20230602,133400,7362636500,87000,86900,87000,86900,41
20230602,133300,7359069800,87000,87000,87000,87000,54
20230602,133200,7354371800,87000,87000,87000,87000,29
20230602,133100,7351848800,87000,87000,87000,87000,25
20230602,133000,7349673800,87000,86800,87100,86800,645
20230602,132900,7293561800,86900,87000,87000,86900,797
20230602,132800,7224302400,87000,86900,87000,86900,6
20230602,132700,7223780700,87000,87000,87000,87000,68
20230602,132600,7217864700,87000,86900,87000,86900,34
20230602,132500,7214909900,86900,86900,86900,86900,8
20230602,132400,7214214700,86900,86900,87000,86900,25
20230602,132300,7212042000,86900,86900,86900,86900,84
20230602,132200,7204742400,86900,86900,86900,86900,3
20230602,132100,7204481700,86900,86900,87000,86900,279
20230602,132000,7180235600,86900,86900,86900,86900,236
20230602,131900,7159727200,86900,86900,86900,86900,4
20230602,131800,7159379600,86900,87000,87000,86900,9
20230602,131700,7158596800,87000,87000,87000,86900,367
20230602,131600,7126668800,87000,87000,87000,87000,0
20230602,131500,7126668800,87000,87000,87000,87000,3
20230602,131400,7126407800,87000,87100,87100,87000,30
20230602,131300,7123797300,87000,87000,87000,87000,2
20230602,131200,7123623300,87100,87100,87100,86900,505
20230602,131100,7079684300,87100,87100,87100,87100,3
20230602,131000,7079423000,87000,86900,87000,86900,348
20230602,130900,7049147900,87000,86900,87000,86900,189
20230602,130800,7032712800,86900,86900,86900,86900,122
20230602,130700,7022111000,86900,86900,86900,86900,0
20230602,130600,7022111000,86900,86900,86900,86900,65
20230602,130500,7016462500,86900,86900,86900,86900,1
20230602,130400,7016375600,86900,86900,86900,86900,191
20230602,130300,6999777700,86900,86900,86900,86900,282
20230602,130200,6975271900,86900,86900,86900,86900,276
20230602,130100,6951287500,87000,87000,87000,87000,0
20230602,130000,6951287500,87000,86900,87000,86900,31
20230602,125900,6948593400,87000,87000,87000,87000,25
20230602,125800,6946418400,86900,86900,86900,86900,25
20230602,125700,6944245900,87000,87000,87000,87000,92
20230602,125600,6936241900,87000,87000,87000,87000,420
20230602,125500,6899701900,87000,86900,87000,86900,8
20230602,125400,6899006000,87000,87000,87000,86900,97
20230602,125300,6890570200,87000,87000,87000,87000,40
20230602,125200,6887090200,86900,87000,87000,86900,96
20230602,125100,6878747600,87000,86900,87000,86900,6
20230602,125000,6878225900,87000,87000,87000,87000,0
20230602,124900,6878225900,87000,86900,87000,86900,401
20230602,124800,6843376700,86900,86900,87000,86900,7
20230602,124700,6842768300,86900,87000,87000,86900,35
20230602,124600,6839725700,87000,87000,87000,86900,92
20230602,124500,6831728400,87000,86900,87000,86900,12
20230602,124400,6830685000,87000,86900,87000,86900,14
20230602,124300,6829468300,86900,87000,87000,86900,14
20230602,124200,6828250400,87000,87000,87100,87000,230
20230602,124100,6808238000,87000,87000,87000,87000,35
20230602,124000,6805193000,87000,87000,87000,87000,41
20230602,123900,6801626000,87000,87000,87000,87000,284
20230602,123800,6776918000,86900,86900,86900,86900,59
20230602,123700,6771790900,86900,86900,86900,86900,36
20230602,123600,6768662500,86900,86900,86900,86900,1
20230602,123500,6768575600,86900,87000,87000,86900,36
20230602,123400,6765443800,87000,87000,87000,86900,215
20230602,123300,6746756700,87000,87000,87000,87000,393
20230602,123200,6712565700,87000,87000,87000,87000,54
20230602,123100,6707867700,87000,87000,87000,87000,21
20230602,123000,6706040700,87000,87000,87000,86900,27
20230602,122900,6703692000,87000,87000,87000,87000,13
20230602,122800,6702561000,87000,86900,87000,86900,294
20230602,122700,6676988000,86900,86900,86900,86900,0
20230602,122600,6676988000,86900,86900,86900,86900,79
20230602,122500,6670122900,86900,86900,86900,86900,17
20230602,122400,6668645600,86900,86800,86900,86800,251
20230602,122300,6646833900,86800,86900,86900,86800,82
20230602,122200,6639711300,86900,86900,86900,86900,89
20230602,122100,6631977200,86900,86900,86900,86900,10
20230602,122000,6631108200,86900,86900,86900,86800,9
20230602,121900,6630326400,86900,87000,87000,86900,201
20230602,121800,6612847600,87000,87000,87000,87000,108
20230602,121700,6603451600,87000,87000,87000,87000,350
20230602,121600,6573001600,87000,87000,87000,87000,0
20230602,121500,6573001600,87000,87000,87000,87000,193
20230602,121400,6556210600,87000,87000,87000,87000,246
20230602,121300,6534808600,87000,87000,87000,87000,183
20230602,121200,6518887600,87000,86900,87100,86900,734
20230602,121100,6455033500,87000,86900,87000,86900,114
20230602,121000,6445117200,87000,87000,87000,87000,53
20230602,120900,6440506200,87000,87000,87000,87000,1
20230602,120800,6440419200,86900,86900,87000,86900,140
20230602,120700,6428248300,86900,86900,86900,86900,248
20230602,120600,6406697100,87000,86900,87000,86900,826
20230602,120500,6334901700,86900,86800,86900,86800,435
20230602,120400,6297137500,86800,86800,86900,86800,221
20230602,120300,6277952200,86900,86900,86900,86800,58
20230602,120200,6272912100,86900,86800,86900,86800,868
20230602,120100,6197555300,86700,86700,86700,86700,21
20230602,120000,6195734600,86700,86700,86800,86700,192
20230602,115900,6179086400,86700,86700,86700,86700,144
20230602,115800,6166601600,86700,86700,86700,86700,100
20230602,115700,6157931600,86700,86600,86700,86600,78
20230602,115600,6151173300,86600,86500,86600,86500,240
20230602,115500,6130389800,86600,86500,86600,86500,4
20230602,115400,6130043500,86600,86500,86600,86500,484
20230602,115300,6088177300,86400,86400,86400,86400,101
20230602,115200,6079450900,86400,86400,86400,86400,2
20230602,115100,6079278100,86500,86500,86500,86500,47
20230602,115000,6075212600,86500,86500,86500,86500,51
20230602,114900,6070801100,86400,86500,86500,86400,181
20230602,114800,6055145000,86500,86500,86500,86500,281
20230602,114700,6030838500,86500,86500,86600,86500,120
20230602,114600,6020454600,86500,86500,86600,86500,50
20230602,114500,6016128500,86500,86500,86500,86500,48
20230602,114400,6011976500,86500,86500,86500,86500,1
20230602,114300,6011890000,86500,86500,86500,86500,9
20230602,114200,6011111500,86500,86500,86500,86500,60
20230602,114100,6005921500,86600,86600,86600,86600,387
20230602,114000,5972407300,86600,86700,86700,86600,25
20230602,113900,5970240000,86700,86700,86700,86600,49
20230602,113800,5965991800,86700,86700,86700,86700,14
20230602,113700,5964778000,86700,86800,86800,86700,78
20230602,113600,5958013900,86800,86700,86800,86700,170
20230602,113500,5943258200,86700,86700,86700,86700,839
20230602,113400,5870516900,86600,86600,86600,86500,116
20230602,113300,5860471500,86600,86500,86600,86500,52
20230602,113200,5855972500,86600,86600,86600,86500,17
20230602,113100,5854500700,86500,86500,86600,86500,492
20230602,113000,5811905900,86500,86500,86500,86500,132
20230602,112900,5800487900,86500,86400,86500,86400,2
20230602,112800,5800315000,86300,86400,86400,86300,164
20230602,112700,5786149600,86500,86500,86500,86500,0
20230602,112600,5786149600,86500,86500,86500,86500,7
20230602,112500,5785544100,86500,86400,86500,86300,123
20230602,112400,5774910700,86300,86300,86300,86200,205
20230602,112300,5757230300,86400,86400,86400,86400,5
20230602,112200,5756798300,86400,86400,86400,86400,6
20230602,112100,5756279900,86400,86400,86500,86200,1290
20230602,112000,5644891200,86500,86500,86500,86400,70
20230602,111900,5638838600,86500,86400,86500,86400,20
20230602,111800,5637109600,86400,86300,86400,86300,36
20230602,111700,5634000500,86300,86300,86300,86300,65
20230602,111600,5628391000,86300,86400,86400,86300,92
20230602,111500,5620446400,86400,86500,86500,86400,286
20230602,111400,5595725800,86500,86500,86500,86400,30
20230602,111300,5593131000,86500,86400,86500,86400,73
20230602,111200,5586822100,86500,86500,86500,86500,1279
20230602,111100,5476188600,86500,86600,86600,86500,66
20230602,111000,5470479000,86500,86500,86600,86500,208
20230602,110900,5452479200,86600,86600,86600,86600,16
20230602,110800,5451093600,86600,86600,86600,86500,43
20230602,110700,5447370200,86600,86600,86600,86600,94
20230602,110600,5439229800,86500,86600,86600,86500,129
20230602,110500,5428068800,86600,86600,86600,86500,61
20230602,110400,5422791200,86600,86400,86600,86400,280
20230602,110300,5398573600,86400,86400,86400,86400,105
20230602,110200,5389501600,86400,86500,86500,86400,145
20230602,110100,5376973100,86500,86400,86500,86400,16
20230602,110000,5375590600,86400,86300,86500,86300,607
20230602,105900,5323154300,86300,86300,86300,86200,50
20230602,105800,5318840300,86300,86300,86300,86300,212
20230602,105700,5300544700,86300,86200,86300,86200,161
20230602,105600,5286665900,86100,86200,86200,86100,51
20230602,105500,5282270100,86200,86200,86200,86100,43
20230602,105400,5278565500,86100,86200,86200,86100,331
20230602,105300,5250059700,86200,86200,86200,86200,15
20230602,105200,5248766700,86200,86200,86200,86200,83
20230602,105100,5241612100,86100,86200,86200,86100,26
20230602,105000,5239373000,86200,86300,86300,86200,369
20230602,104900,5207555200,86300,86300,86300,86200,36
20230602,104800,5204450700,86200,86200,86200,86200,43
20230602,104700,5200744100,86300,86300,86300,86300,37
20230602,104600,5197551000,86100,86200,86200,86100,14
20230602,104500,5196345500,86200,86200,86200,86100,49
20230602,104400,5192122900,86200,86200,86200,86100,231
20230602,104300,5172211600,86200,86200,86200,86200,72
20230602,104200,5166005200,86200,86200,86200,86200,332
20230602,104100,5137386800,86200,86200,86200,86200,8
20230602,104000,5136697200,86100,86100,86100,86100,34
20230602,103900,5133769800,86100,86100,86100,86100,29
20230602,103800,5131272900,86100,86100,86100,86100,46
20230602,103700,5127312300,86200,86200,86200,86100,133
20230602,103600,5115853900,86100,86100,86100,86100,2
20230602,103500,5115681700,86100,86100,86100,86100,0
20230602,103400,5115681700,86100,86100,86200,86100,74
20230602,103300,5109304300,86100,86100,86100,86100,186
20230602,103200,5093289700,86100,86100,86100,86100,60
20230602,103100,5088123700,86200,86200,86300,86200,235
20230602,103000,5067866600,86200,86000,86200,86000,215
20230602,102900,5049335300,86100,86100,86100,86100,140
20230602,102800,5037281300,86100,86000,86100,86000,53
20230602,102700,5032721200,86100,86000,86100,86000,280
20230602,102600,5008618900,86100,86100,86100,86100,665
20230602,102500,4951362400,86100,86200,86200,86100,33
20230602,102400,4948518800,86200,86100,86200,86100,62
20230602,102300,4943175500,86200,86100,86200,86100,19
20230602,102200,4941538700,86200,86100,86200,86100,222
20230602,102100,4922424400,86100,86100,86100,86100,126
20230602,102000,4911575800,86100,86100,86100,86100,298
20230602,101900,4885918000,86200,86200,86200,86100,676
20230602,101800,4827710500,86200,86300,86300,86200,139
20230602,101700,4815727700,86200,86200,86300,86200,333
20230602,101600,4787020100,86300,86300,86300,86300,18
20230602,101500,4785466700,86200,86200,86200,86200,52
20230602,101400,4780984300,86200,86200,86300,86200,83
20230602,101300,4773827700,86200,86300,86300,86200,12
20230602,101200,4772792400,86300,86300,86300,86300,115
20230602,101100,4762867900,86200,86300,86300,86200,25
20230602,101000,4760711400,86300,86300,86300,86100,1020
20230602,100900,4672872400,86300,86300,86400,86300,126
20230602,100800,4661997900,86300,86200,86300,86200,241
20230602,100700,4641202300,86100,86200,86300,86100,263
20230602,100600,4618550000,86200,86100,86200,86100,16
20230602,100500,4617171300,86100,86100,86200,86100,64
20230602,100400,4611660400,86000,85900,86000,85800,362
20230602,100300,4580561800,85900,85900,85900,85900,82
20230602,100200,4573518000,85900,86000,86000,85800,914
20230602,100100,4495006200,85900,86000,86000,85900,231
20230602,100000,4475162600,85900,85900,86000,85900,846
20230602,095900,4402491100,85900,85900,85900,85900,45
20230602,095800,4398625600,85900,85900,85900,85800,163
20230602,095700,4384628300,85900,85900,85900,85900,371
20230602,095600,4352759400,85900,85900,85900,85800,192
20230602,095500,4336268400,85800,85900,85900,85800,251
20230602,095400,4314726500,85900,85900,85900,85800,162
20230602,095300,4300811000,85900,85900,85900,85800,115
20230602,095200,4290933900,85900,85800,85900,85800,302
20230602,095100,4264992300,85900,86200,86200,85800,5371
20230602,095000,3803375800,86200,86400,86600,86200,1140
20230602,094900,3705004300,86400,86200,86400,86200,213
20230602,094800,3686628000,86200,86000,86200,86000,128
20230602,094700,3675611900,85900,86100,86100,85900,537
20230602,094600,3629443700,86000,86000,86100,86000,369
20230602,094500,3597698700,86000,86000,86000,85900,736
20230602,094400,3534472700,85900,86000,86000,85900,426
20230602,094300,3497839700,86100,86100,86200,86100,142
20230602,094200,3485612900,86100,85900,86100,85900,204
20230602,094100,3468052600,86000,86000,86000,85900,206
20230602,094000,3450342800,86000,85900,86000,85900,705
20230602,093900,3389775500,85900,85900,86000,85900,601
20230602,093800,3338149500,86000,86000,86100,86000,350
20230602,093700,3308047700,86100,85900,86100,85900,523
20230602,093600,3263083700,86000,86000,86000,85900,706
20230602,093500,3202417600,85900,86200,86300,85900,849
20230602,093400,3129389200,86200,86100,86200,86000,605
20230602,093300,3077342500,86000,86100,86100,86000,275
20230602,093200,3053678400,86100,86100,86100,86100,255
20230602,093100,3031722900,86100,86100,86100,86000,92
20230602,093000,3023803000,86100,86100,86100,86000,141
20230602,092900,3011671400,86000,86000,86200,86000,939
20230602,092800,2930856900,86000,86000,86100,86000,517
20230602,092700,2886381200,86100,86200,86300,86100,1334
20230602,092600,2771439200,86300,86500,86600,86200,834
20230602,092500,2699427800,86600,86500,86600,86400,200
20230602,092400,2682119800,86400,86300,86400,86300,84
20230602,092300,2674866500,86300,86200,86300,86100,343
20230602,092200,2645298400,86100,86200,86300,86100,684
20230602,092100,2586387300,86100,86100,86100,86000,1214
20230602,092000,2481924100,86100,86300,86300,86100,2698
20230602,091900,2249425900,86300,86700,86900,86300,2165
20230602,091800,2062419900,86800,86700,86800,86600,91
20230602,091700,2054525900,86800,86600,86800,86600,137
20230602,091600,2042647100,86600,86700,86700,86500,289
20230602,091500,2017613800,86700,86500,86700,86400,448
20230602,091400,1978836300,86400,86500,86600,86400,952
20230602,091300,1896506600,86500,86500,86600,86300,337
20230602,091200,1867356600,86500,86500,86600,86400,1722
20230602,091100,1718543500,86500,86600,86600,86400,984
20230602,091000,1633429100,86600,86700,86700,86600,419
20230602,090900,1597143600,86600,86600,86800,86600,409
20230602,090800,1561701900,86600,86600,86600,86400,1132
20230602,090700,1463756500,86500,86700,86700,86500,1565
20230602,090600,1328301200,86600,86600,86600,86500,1435
20230602,090500,1204123800,86600,86900,86900,86600,2919
20230602,090400,950905700,86900,86900,87000,86800,1707
20230602,090300,802608000,86900,86900,87000,86900,1061
20230602,090200,710369500,86900,87300,87300,86800,1923
20230602,090100,542983800,87400,87400,87800,87100,2236
20230602,090000,347555700,87300,87900,88000,87200,3960