KissMeData/118990/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,201700,1569887830,13230,13230,13230,13230,1027
20240603,201600,1569887830,13230,13230,13230,13230,0
20240603,201500,1569887830,13230,13230,13230,13230,0
20240603,201400,1569887830,13230,13230,13230,13230,0
20240603,201300,1569887830,13230,13230,13230,13230,0
20240603,201200,1569887830,13230,13230,13230,13230,0
20240603,201100,1569887830,13230,13230,13230,13230,0
20240603,201000,1569887830,13230,13230,13230,13230,0
20240603,200900,1569887830,13230,13230,13230,13230,0
20240603,200800,1569887830,13230,13230,13230,13230,0
20240603,200700,1569887830,13230,13230,13230,13230,0
20240603,200600,1569887830,13230,13230,13230,13230,0
20240603,200500,1569887830,13230,13230,13230,13230,0
20240603,200400,1569887830,13230,13230,13230,13230,0
20240603,200300,1569887830,13230,13230,13230,13230,0
20240603,200200,1569887830,13230,13230,13230,13230,0
20240603,200100,1569887830,13230,13230,13230,13230,0
20240603,200000,1569887830,13230,13230,13230,13230,0
20240603,195900,1569887830,13230,13230,13230,13230,0
20240603,195800,1569887830,13230,13230,13230,13230,0
20240603,195700,1569887830,13230,13230,13230,13230,0
20240603,195600,1569887830,13230,13230,13230,13230,0
20240603,195500,1569887830,13230,13230,13230,13230,0
20240603,195400,1569887830,13230,13230,13230,13230,0
20240603,195300,1569887830,13230,13230,13230,13230,0
20240603,195200,1569887830,13230,13230,13230,13230,0
20240603,195100,1569887830,13230,13230,13230,13230,0
20240603,195000,1569887830,13230,13230,13230,13230,0
20240603,194900,1569887830,13230,13230,13230,13230,0
20240603,194800,1569887830,13230,13230,13230,13230,0
20240603,194700,1569887830,13230,13230,13230,13230,1027
20240603,194600,1569887830,13230,13230,13230,13230,0
20240603,194500,1569887830,13230,13230,13230,13230,0
20240603,194400,1569887830,13230,13230,13230,13230,0
20240603,194300,1569887830,13230,13230,13230,13230,0
20240603,194200,1569887830,13230,13230,13230,13230,0
20240603,194100,1569887830,13230,13230,13230,13230,0
20240603,194000,1569887830,13230,13230,13230,13230,0
20240603,193900,1569887830,13230,13230,13230,13230,0
20240603,193800,1569887830,13230,13230,13230,13230,0
20240603,193700,1569887830,13230,13230,13230,13230,0
20240603,193600,1569887830,13230,13230,13230,13230,0
20240603,193500,1569887830,13230,13230,13230,13230,0
20240603,193400,1569887830,13230,13230,13230,13230,0
20240603,193300,1569887830,13230,13230,13230,13230,0
20240603,193200,1569887830,13230,13230,13230,13230,0
20240603,193100,1569887830,13230,13230,13230,13230,0
20240603,193000,1569887830,13230,13230,13230,13230,0
20240603,192900,1569887830,13230,13230,13230,13230,0
20240603,192800,1569887830,13230,13230,13230,13230,0
20240603,192700,1569887830,13230,13230,13230,13230,0
20240603,192600,1569887830,13230,13230,13230,13230,0
20240603,192500,1569887830,13230,13230,13230,13230,0
20240603,192400,1569887830,13230,13230,13230,13230,0
20240603,192300,1569887830,13230,13230,13230,13230,0
20240603,192200,1569887830,13230,13230,13230,13230,0
20240603,192100,1569887830,13230,13230,13230,13230,0
20240603,192000,1569887830,13230,13230,13230,13230,0
20240603,191900,1569887830,13230,13230,13230,13230,0
20240603,191800,1569887830,13230,13230,13230,13230,0
20240603,191700,1569887830,13230,13230,13230,13230,1027
20240603,191600,1569887830,13230,13230,13230,13230,0
20240603,191500,1569887830,13230,13230,13230,13230,0
20240603,191400,1569887830,13230,13230,13230,13230,0
20240603,191300,1569887830,13230,13230,13230,13230,0
20240603,191200,1569887830,13230,13230,13230,13230,0
20240603,191100,1569887830,13230,13230,13230,13230,0
20240603,191000,1569887830,13230,13230,13230,13230,0
20240603,190900,1569887830,13230,13230,13230,13230,0
20240603,190800,1569887830,13230,13230,13230,13230,0
20240603,190700,1569887830,13230,13230,13230,13230,0
20240603,190600,1569887830,13230,13230,13230,13230,0
20240603,190500,1569887830,13230,13230,13230,13230,0
20240603,190400,1569887830,13230,13230,13230,13230,0
20240603,190300,1569887830,13230,13230,13230,13230,0
20240603,190200,1569887830,13230,13230,13230,13230,0
20240603,190100,1569887830,13230,13230,13230,13230,0
20240603,190000,1569887830,13230,13230,13230,13230,0
20240603,185900,1569887830,13230,13230,13230,13230,0
20240603,185800,1569887830,13230,13230,13230,13230,0
20240603,185700,1569887830,13230,13230,13230,13230,0
20240603,185600,1569887830,13230,13230,13230,13230,0
20240603,185500,1569887830,13230,13230,13230,13230,0
20240603,185400,1569887830,13230,13230,13230,13230,0
20240603,185300,1569887830,13230,13230,13230,13230,0
20240603,185200,1569887830,13230,13230,13230,13230,0
20240603,185100,1569887830,13230,13230,13230,13230,0
20240603,185000,1569887830,13230,13230,13230,13230,0
20240603,184900,1569887830,13230,13230,13230,13230,0
20240603,184800,1569887830,13230,13230,13230,13230,0
20240603,184700,1569887830,13230,13230,13230,13230,1027
20240603,184600,1569887830,13230,13230,13230,13230,0
20240603,184500,1569887830,13230,13230,13230,13230,0
20240603,184400,1569887830,13230,13230,13230,13230,0
20240603,184300,1569887830,13230,13230,13230,13230,0
20240603,184200,1569887830,13230,13230,13230,13230,0
20240603,184100,1569887830,13230,13230,13230,13230,0
20240603,184000,1569887830,13230,13230,13230,13230,0
20240603,183900,1569887830,13230,13230,13230,13230,0
20240603,183800,1569887830,13230,13230,13230,13230,0
20240603,183700,1569887830,13230,13230,13230,13230,0
20240603,183600,1569887830,13230,13230,13230,13230,0
20240603,183500,1569887830,13230,13230,13230,13230,0
20240603,183400,1569887830,13230,13230,13230,13230,0
20240603,183300,1569887830,13230,13230,13230,13230,0
20240603,183200,1569887830,13230,13230,13230,13230,0
20240603,183100,1569887830,13230,13230,13230,13230,0
20240603,183000,1569887830,13230,13230,13230,13230,0
20240603,182900,1569887830,13230,13230,13230,13230,0
20240603,182800,1569887830,13230,13230,13230,13230,0
20240603,182700,1569887830,13230,13230,13230,13230,0
20240603,182600,1569887830,13230,13230,13230,13230,0
20240603,182500,1569887830,13230,13230,13230,13230,0
20240603,182400,1569887830,13230,13230,13230,13230,0
20240603,182300,1569887830,13230,13230,13230,13230,0
20240603,182200,1569887830,13230,13230,13230,13230,0
20240603,182100,1569887830,13230,13230,13230,13230,0
20240603,182000,1569887830,13230,13230,13230,13230,0
20240603,181900,1569887830,13230,13230,13230,13230,0
20240603,181800,1569887830,13230,13230,13230,13230,0
20240603,181700,1569887830,13230,13230,13230,13230,1027
20240603,181600,1569887830,13230,13230,13230,13230,0
20240603,181500,1569887830,13230,13230,13230,13230,0
20240603,181400,1569887830,13230,13230,13230,13230,0
20240603,181300,1569887830,13230,13230,13230,13230,0
20240603,181200,1569887830,13230,13230,13230,13230,0
20240603,181100,1569887830,13230,13230,13230,13230,0
20240603,181000,1569887830,13230,13230,13230,13230,0
20240603,180900,1569887830,13230,13230,13230,13230,0
20240603,180800,1569887830,13230,13230,13230,13230,0
20240603,180700,1569887830,13230,13230,13230,13230,0
20240603,180600,1569887830,13230,13230,13230,13230,0
20240603,180500,1569887830,13230,13230,13230,13230,0
20240603,180400,1569887830,13230,13230,13230,13230,0
20240603,180300,1569887830,13230,13230,13230,13230,0
20240603,180200,1569887830,13230,13230,13230,13230,0
20240603,180100,1569887830,13230,13230,13230,13230,0
20240603,180000,1569887830,13230,13230,13230,13230,0
20240603,175900,1569887830,13230,13230,13230,13230,0
20240603,175800,1569887830,13230,13230,13230,13230,0
20240603,175700,1569887830,13230,13230,13230,13230,0
20240603,175600,1569887830,13230,13230,13230,13230,0
20240603,175500,1569887830,13230,13230,13230,13230,0
20240603,175400,1569887830,13230,13230,13230,13230,0
20240603,175300,1569887830,13230,13230,13230,13230,0
20240603,175200,1569887830,13230,13230,13230,13230,0
20240603,175100,1569887830,13230,13230,13230,13230,0
20240603,175000,1569887830,13230,13230,13230,13230,0
20240603,174900,1569887830,13230,13230,13230,13230,0
20240603,174800,1569887830,13230,13230,13230,13230,0
20240603,174700,1569887830,13230,13230,13230,13230,1027
20240603,174600,1569887830,13230,13230,13230,13230,0
20240603,174500,1569887830,13230,13230,13230,13230,0
20240603,174400,1569887830,13230,13230,13230,13230,0
20240603,174300,1569887830,13230,13230,13230,13230,0
20240603,174200,1569887830,13230,13230,13230,13230,0
20240603,174100,1569887830,13230,13230,13230,13230,0
20240603,174000,1569887830,13230,13230,13230,13230,0
20240603,173900,1569887830,13230,13230,13230,13230,0
20240603,173800,1569887830,13230,13230,13230,13230,0
20240603,173700,1569887830,13230,13230,13230,13230,0
20240603,173600,1569887830,13230,13230,13230,13230,0
20240603,173500,1569887830,13230,13230,13230,13230,0
20240603,173400,1569887830,13230,13230,13230,13230,0
20240603,173300,1569887830,13230,13230,13230,13230,0
20240603,173200,1569887830,13230,13230,13230,13230,0
20240603,173100,1569887830,13230,13230,13230,13230,0
20240603,173000,1569887830,13230,13230,13230,13230,0
20240603,172900,1569887830,13230,13230,13230,13230,0
20240603,172800,1569887830,13230,13230,13230,13230,0
20240603,172700,1569887830,13230,13230,13230,13230,0
20240603,172600,1569887830,13230,13230,13230,13230,0
20240603,172500,1569887830,13230,13230,13230,13230,0
20240603,172400,1569887830,13230,13230,13230,13230,0
20240603,172300,1569887830,13230,13230,13230,13230,0
20240603,172200,1569887830,13230,13230,13230,13230,0
20240603,172100,1569887830,13230,13230,13230,13230,0
20240603,172000,1569887830,13230,13230,13230,13230,0
20240603,171900,1569887830,13230,13230,13230,13230,0
20240603,171800,1569887830,13230,13230,13230,13230,0
20240603,171700,1569887830,13230,13230,13230,13230,1027
20240603,171600,1569887830,13230,13230,13230,13230,0
20240603,171500,1569887830,13230,13230,13230,13230,0
20240603,171400,1569887830,13230,13230,13230,13230,0
20240603,171300,1569887830,13230,13230,13230,13230,0
20240603,171200,1569887830,13230,13230,13230,13230,0
20240603,171100,1569887830,13230,13230,13230,13230,0
20240603,171000,1569887830,13230,13230,13230,13230,0
20240603,170900,1569887830,13230,13230,13230,13230,0
20240603,170800,1569887830,13230,13230,13230,13230,0
20240603,170700,1569887830,13230,13230,13230,13230,0
20240603,170600,1569887830,13230,13230,13230,13230,0
20240603,170500,1569887830,13230,13230,13230,13230,0
20240603,170400,1569887830,13230,13230,13230,13230,0
20240603,170300,1569887830,13230,13230,13230,13230,0
20240603,170200,1569887830,13230,13230,13230,13230,0
20240603,170100,1569887830,13230,13230,13230,13230,0
20240603,170000,1569887830,13230,13230,13230,13230,0
20240603,165900,1569887830,13230,13230,13230,13230,0
20240603,165800,1569887830,13230,13230,13230,13230,0
20240603,165700,1569887830,13230,13230,13230,13230,0
20240603,165600,1569887830,13230,13230,13230,13230,0
20240603,165500,1569887830,13230,13230,13230,13230,0
20240603,165400,1569887830,13230,13230,13230,13230,0
20240603,165300,1569887830,13230,13230,13230,13230,0
20240603,165200,1569887830,13230,13230,13230,13230,0
20240603,165100,1569887830,13230,13230,13230,13230,0
20240603,165000,1569887830,13230,13230,13230,13230,0
20240603,164900,1569887830,13230,13230,13230,13230,0
20240603,164800,1569887830,13230,13230,13230,13230,0
20240603,164700,1569887830,13230,13230,13230,13230,1027
20240603,164600,1569887830,13230,13230,13230,13230,0
20240603,164500,1569887830,13230,13230,13230,13230,0
20240603,164400,1569887830,13230,13230,13230,13230,0
20240603,164300,1569887830,13230,13230,13230,13230,0
20240603,164200,1569887830,13230,13230,13230,13230,0
20240603,164100,1569887830,13230,13230,13230,13230,0
20240603,164000,1569887830,13230,13230,13230,13230,0
20240603,163900,1569887830,13230,13230,13230,13230,0
20240603,163800,1569887830,13230,13230,13230,13230,0
20240603,163700,1569887830,13230,13230,13230,13230,0
20240603,163600,1569887830,13230,13230,13230,13230,0
20240603,163500,1569887830,13230,13230,13230,13230,0
20240603,163400,1569887830,13230,13230,13230,13230,0
20240603,163300,1569887830,13230,13230,13230,13230,0
20240603,163200,1569887830,13230,13230,13230,13230,0
20240603,163100,1569887830,13230,13230,13230,13230,0
20240603,163000,1569887830,13230,13230,13230,13230,0
20240603,162900,1569887830,13230,13230,13230,13230,0
20240603,162800,1569887830,13230,13230,13230,13230,0
20240603,162700,1569887830,13230,13230,13230,13230,0
20240603,162600,1569887830,13230,13230,13230,13230,0
20240603,162500,1569887830,13230,13230,13230,13230,0
20240603,162400,1569887830,13230,13230,13230,13230,0
20240603,162300,1569887830,13230,13230,13230,13230,0
20240603,162200,1569887830,13230,13230,13230,13230,0
20240603,162100,1569887830,13230,13230,13230,13230,0
20240603,162000,1569887830,13230,13230,13230,13230,0
20240603,161900,1569887830,13230,13230,13230,13230,0
20240603,161800,1569887830,13230,13230,13230,13230,0
20240603,161700,1569887830,13230,13230,13230,13230,1027
20240603,161600,1569887830,13230,13230,13230,13230,0
20240603,161500,1569887830,13230,13230,13230,13230,0
20240603,161400,1569887830,13230,13230,13230,13230,0
20240603,161300,1569887830,13230,13230,13230,13230,0
20240603,161200,1569887830,13230,13230,13230,13230,0
20240603,161100,1569887830,13230,13230,13230,13230,0
20240603,161000,1569887830,13230,13230,13230,13230,0
20240603,160900,1569887830,13230,13230,13230,13230,0
20240603,160800,1569887830,13230,13230,13230,13230,0
20240603,160700,1569887830,13230,13230,13230,13230,0
20240603,160600,1569887830,13230,13230,13230,13230,0
20240603,160500,1569887830,13230,13230,13230,13230,0
20240603,160400,1569887830,13230,13230,13230,13230,0
20240603,160300,1569887830,13230,13230,13230,13230,0
20240603,160200,1569887830,13230,13230,13230,13230,0
20240603,160100,1569887830,13230,13230,13230,13230,0
20240603,160000,1569887830,13230,13230,13230,13230,0
20240603,155900,1569887830,13230,13230,13230,13230,0
20240603,155800,1569887830,13230,13230,13230,13230,0
20240603,155700,1569887830,13230,13230,13230,13230,0
20240603,155600,1569887830,13230,13230,13230,13230,0
20240603,155500,1569887830,13230,13230,13230,13230,0
20240603,155400,1569887830,13230,13230,13230,13230,0
20240603,155300,1569887830,13230,13230,13230,13230,0
20240603,155200,1569887830,13230,13230,13230,13230,0
20240603,155100,1569887830,13230,13230,13230,13230,0
20240603,155000,1569887830,13230,13230,13230,13230,0
20240603,154900,1569887830,13230,13230,13230,13230,0
20240603,154800,1569887830,13230,13230,13230,13230,0
20240603,154700,1569887830,13230,13230,13230,13230,1027
20240603,154600,1569887830,13230,13230,13230,13230,0
20240603,154500,1569887830,13230,13230,13230,13230,0
20240603,154400,1569887830,13230,13230,13230,13230,0
20240603,154300,1569887830,13230,13230,13230,13230,0
20240603,154200,1569887830,13230,13230,13230,13230,0
20240603,154100,1569887830,13230,13230,13230,13230,0
20240603,154000,1569887830,13230,13230,13230,13230,0
20240603,153900,1569887830,13230,13230,13230,13230,0
20240603,153800,1569887830,13230,13230,13230,13230,0
20240603,153700,1569887830,13230,13230,13230,13230,0
20240603,153600,1569887830,13230,13230,13230,13230,0
20240603,153500,1569887830,13230,13230,13230,13230,0
20240603,153400,1569887830,13230,13230,13230,13230,0
20240603,153300,1569887830,13230,13230,13230,13230,0
20240603,153200,1569887830,13230,13230,13230,13230,0
20240603,153100,1569887830,13230,13230,13230,13230,0
20240603,153000,1569887830,13230,13230,13230,13230,1027
20240603,152900,1556300620,13230,13230,13230,13230,0
20240603,152800,1556300620,13230,13230,13230,13230,0
20240603,152700,1556300620,13230,13230,13230,13230,0
20240603,152600,1556300620,13230,13230,13230,13230,0
20240603,152500,1556300620,13230,13230,13230,13230,0
20240603,152400,1556300620,13230,13230,13230,13230,0
20240603,152300,1556300620,13230,13230,13230,13230,0
20240603,152200,1556300620,13230,13230,13230,13230,0
20240603,152100,1556300620,13230,13230,13230,13230,0
20240603,152000,1556300620,13230,13230,13230,13230,0
20240603,151900,1556300620,13230,13220,13230,13220,234
20240603,151800,1553206630,13210,13210,13210,13200,424
20240603,151700,1547608970,13220,13220,13220,13220,1
20240603,151600,1547595750,13220,13220,13220,13210,619
20240603,151500,1539415650,13220,13210,13220,13200,380
20240603,151400,1534398260,13210,13210,13210,13210,0
20240603,151300,1534398260,13210,13210,13210,13210,107
20240603,151200,1532984790,13220,13220,13230,13220,126
20240603,151100,1531319060,13230,13230,13230,13210,81
20240603,151000,1530248970,13210,13210,13210,13210,1
20240603,150900,1530235760,13210,13220,13230,13210,725
20240603,150800,1520658300,13230,13230,13230,13230,0
20240603,150700,1520658300,13230,13230,13230,13230,161
20240603,150600,1518528270,13220,13220,13220,13220,50
20240603,150500,1517867270,13230,13220,13230,13220,142
20240603,150400,1515989110,13240,13240,13240,13240,7
20240603,150300,1515896430,13240,13240,13240,13240,0
20240603,150200,1515896430,13240,13240,13240,13240,0
20240603,150100,1515896430,13240,13210,13240,13210,17
20240603,150000,1515671700,13210,13210,13210,13210,44
20240603,145900,1515090460,13210,13210,13210,13210,0
20240603,145800,1515090460,13210,13210,13210,13210,0
20240603,145700,1515090460,13210,13210,13210,13210,43
20240603,145600,1514522430,13210,13220,13220,13210,51
20240603,145500,1513848710,13220,13220,13220,13220,39
20240603,145400,1513333130,13220,13230,13230,13220,143
20240603,145300,1511442630,13230,13230,13230,13230,0
20240603,145200,1511442630,13230,13230,13230,13230,9
20240603,145100,1511323560,13230,13230,13230,13230,43
20240603,145000,1510754670,13230,13230,13230,13230,0
20240603,144900,1510754670,13230,13220,13230,13220,12
20240603,144800,1510596010,13220,13220,13220,13220,65
20240603,144700,1509736710,13220,13220,13220,13220,0
20240603,144600,1509736710,13220,13220,13220,13220,41
20240603,144500,1509194690,13240,13240,13240,13240,2
20240603,144400,1509168210,13240,13240,13260,13240,95
20240603,144300,1507908990,13220,13220,13220,13220,20
20240603,144200,1507644590,13240,13220,13240,13220,53
20240603,144100,1506943730,13220,13240,13240,13220,136
20240603,144000,1505145690,13220,13220,13220,13220,10
20240603,143900,1505013490,13220,13220,13220,13220,43
20240603,143800,1504445030,13220,13220,13220,13220,0
20240603,143700,1504445030,13220,13220,13220,13220,0
20240603,143600,1504445030,13220,13230,13230,13220,44
20240603,143500,1503863130,13230,13230,13230,13230,0
20240603,143400,1503863130,13230,13230,13230,13230,0
20240603,143300,1503863130,13230,13230,13230,13230,84
20240603,143200,1502751810,13230,13230,13230,13230,0
20240603,143100,1502751810,13230,13230,13230,13230,43
20240603,143000,1502182920,13260,13260,13260,13260,0
20240603,142900,1502182920,13260,13260,13260,13260,45
20240603,142800,1501586220,13250,13250,13250,13250,100
20240603,142700,1500261220,13260,13260,13260,13260,65
20240603,142600,1499399320,13270,13270,13270,13270,3
20240603,142500,1499359510,13270,13270,13270,13270,0
20240603,142400,1499359510,13270,13220,13270,13220,79
20240603,142300,1498313630,13220,13220,13220,13220,43
20240603,142200,1497745170,13270,13270,13270,13270,0
20240603,142100,1497745170,13270,13270,13270,13270,3
20240603,142000,1497705360,13270,13220,13270,13220,151
20240603,141900,1495706660,13220,13220,13220,13220,30
20240603,141800,1495310060,13220,13220,13220,13220,43
20240603,141700,1494741600,13220,13220,13220,13220,0
20240603,141600,1494741600,13220,13220,13220,13220,0
20240603,141500,1494741600,13220,13230,13230,13220,102
20240603,141400,1493392160,13230,13230,13230,13230,2
20240603,141300,1493365700,13230,13240,13240,13230,72
20240603,141200,1492413040,13250,13250,13250,13250,10
20240603,141100,1492280540,13260,13260,13260,13260,0
20240603,141000,1492280540,13260,13260,13260,13260,1
20240603,140900,1492267280,13260,13250,13260,13250,48
20240603,140800,1491630850,13270,13270,13270,13270,701
20240603,140700,1482328580,13270,13270,13270,13270,80
20240603,140600,1481266980,13270,13260,13270,13260,345
20240603,140500,1476690260,13270,13260,13270,13260,250
20240603,140400,1473374260,13240,13240,13240,13240,0
20240603,140300,1473374260,13240,13240,13240,13240,73
20240603,140200,1472407740,13250,13250,13250,13250,50
20240603,140100,1471745240,13260,13260,13260,13260,1
20240603,140000,1471731980,13260,13260,13260,13260,90
20240603,135900,1470538580,13260,13260,13260,13260,0
20240603,135800,1470538580,13260,13250,13260,13250,47
20240603,135700,1469915370,13220,13220,13220,13220,43
20240603,135600,1469346910,13220,13220,13220,13220,1
20240603,135500,1469333690,13250,13230,13250,13220,261
20240603,135400,1465876130,13240,13240,13240,13240,10
20240603,135300,1465743730,13250,13250,13250,13250,0
20240603,135200,1465743730,13250,13250,13250,13250,464
20240603,135100,1459595730,13250,13220,13250,13220,343
20240603,135000,1455052780,13220,13250,13250,13220,52
20240603,134900,1454364310,13240,13220,13240,13220,237
20240603,134800,1451230430,13220,13220,13220,13220,43
20240603,134700,1450661970,13220,13220,13220,13220,0
20240603,134600,1450661970,13220,13220,13220,13220,48
20240603,134500,1450027410,13220,13220,13220,13220,111
20240603,134400,1448559990,13240,13240,13240,13240,0
20240603,134300,1448559990,13240,13240,13240,13220,30
20240603,134200,1448163170,13240,13240,13260,13240,607
20240603,134100,1440121130,13240,13230,13240,13230,141
20240603,134000,1438255440,13230,13220,13230,13220,92
20240603,133900,1437038380,13220,13220,13220,13220,43
20240603,133800,1436469920,13220,13220,13220,13220,32
20240603,133700,1436046880,13220,13220,13220,13220,49
20240603,133600,1435399100,13230,13220,13230,13220,77
20240603,133500,1434381130,13220,13210,13220,13210,19
20240603,133400,1434129960,13200,13200,13200,13200,0
20240603,133300,1434129960,13200,13220,13220,13200,63
20240603,133200,1433297960,13220,13210,13220,13210,459
20240603,133100,1427230910,13220,13210,13220,13210,205
20240603,133000,1424521310,13210,13210,13220,13210,126
20240603,132900,1422856820,13210,13210,13210,13210,92
20240603,132800,1421641500,13210,13210,13210,13210,0
20240603,132700,1421641500,13210,13200,13210,13200,45
20240603,132600,1421047480,13210,13210,13210,13210,7
20240603,132500,1420955010,13200,13200,13200,13200,316
20240603,132400,1416783810,13210,13200,13210,13200,55
20240603,132300,1416057710,13200,13200,13200,13200,0
20240603,132200,1416057710,13200,13160,13200,13160,324
20240603,132100,1411781850,13180,13180,13180,13180,22
20240603,132000,1411491890,13180,13180,13180,13180,20
20240603,131900,1411228290,13180,13180,13180,13180,348
20240603,131800,1406641650,13180,13180,13180,13180,43
20240603,131700,1406074910,13180,13180,13180,13180,43
20240603,131600,1405508170,13210,13210,13210,13210,0
20240603,131500,1405508170,13210,13210,13210,13210,139
20240603,131400,1403671980,13230,13230,13230,13230,0
20240603,131300,1403671980,13230,13230,13230,13230,2
20240603,131200,1403645520,13230,13120,13230,13120,1773
20240603,131100,1380259760,13120,13120,13120,13120,6
20240603,131000,1380181040,13120,13120,13120,13120,50
20240603,130900,1379525040,13120,13100,13120,13100,143
20240603,130800,1377649740,13100,13100,13100,13100,30
20240603,130700,1377256740,13120,13100,13120,13100,43
20240603,130600,1376693420,13110,13120,13120,13110,4
20240603,130500,1376640970,13120,13120,13120,13120,2
20240603,130400,1376614730,13100,13100,13100,13100,0
20240603,130300,1376614730,13100,13110,13140,13100,306
20240603,130200,1372604980,13110,13120,13120,13110,468
20240603,130100,1366468050,13120,13120,13120,13120,0
20240603,130000,1366468050,13120,13130,13130,13120,293
20240603,125900,1362622460,13130,13130,13130,13130,89
20240603,125800,1361453890,13120,13130,13130,13120,30
20240603,125700,1361060190,13130,13120,13130,13120,66
20240603,125600,1360194050,13130,13130,13130,13130,99
20240603,125500,1358894180,13130,13130,13130,13130,158
20240603,125400,1356819640,13140,13130,13140,13130,44
20240603,125300,1356241910,13140,13140,13140,13140,0
20240603,125200,1356241910,13140,13140,13140,13140,0
20240603,125100,1356241910,13140,13130,13140,13130,44
20240603,125000,1355664180,13130,13130,13130,13130,0
20240603,124900,1355664180,13130,13130,13130,13130,0
20240603,124800,1355664180,13130,13140,13140,13130,111
20240603,124700,1354205740,13140,13150,13150,13140,52
20240603,124600,1353522020,13150,13150,13150,13150,0
20240603,124500,1353522020,13150,13150,13150,13150,43
20240603,124400,1352956570,13160,13160,13160,13160,0
20240603,124300,1352956570,13160,13160,13160,13160,62
20240603,124200,1352140650,13160,13160,13160,13160,143
20240603,124100,1350258770,13170,13170,13170,13170,115
20240603,124000,1348744220,13170,13170,13170,13170,5
20240603,123900,1348678370,13160,13160,13160,13160,43
20240603,123800,1348112490,13170,13170,13170,13170,0
20240603,123700,1348112490,13170,13160,13170,13160,137
20240603,123600,1346309200,13170,13170,13170,13160,101
20240603,123500,1344979510,13170,13170,13170,13170,6
20240603,123400,1344900490,13160,13160,13160,13160,0
20240603,123300,1344900490,13160,13160,13160,13160,43
20240603,123200,1344334610,13160,13160,13160,13160,21
20240603,123100,1344058250,13160,13160,13160,13160,104
20240603,123000,1342689610,13160,13150,13160,13150,54
20240603,122900,1341979500,13160,13160,13160,13160,195
20240603,122800,1339413300,13160,13160,13160,13160,1
20240603,122700,1339400140,13140,13130,13140,13120,225
20240603,122600,1336445360,13130,13110,13130,13110,88
20240603,122500,1335290940,13100,13100,13100,13100,0
20240603,122400,1335290940,13100,13070,13100,13070,647
20240603,122300,1326819090,13070,13040,13070,13000,5353
20240603,122200,1257163940,13030,13080,13120,13030,4196
20240603,122100,1202364780,13060,13130,13130,13060,2043
20240603,122000,1175634990,13130,13130,13130,13130,0
20240603,121900,1175634990,13130,13130,13130,13130,38
20240603,121800,1175136050,13130,13150,13150,13130,417
20240603,121700,1169652850,13180,13180,13180,13180,0
20240603,121600,1169652850,13180,13150,13180,13150,116
20240603,121500,1168127420,13150,13150,13150,13150,43
20240603,121400,1167561970,13150,13150,13150,13150,200
20240603,121300,1164931970,13150,13160,13160,13150,43
20240603,121200,1164366470,13190,13190,13190,13190,0
20240603,121100,1164366470,13190,13190,13190,13190,0
20240603,121000,1164366470,13190,13190,13190,13190,0
20240603,120900,1164366470,13190,13150,13190,13150,53
20240603,120800,1163669120,13150,13180,13180,13150,2367
20240603,120700,1132520510,13190,13180,13190,13180,125
20240603,120600,1130872000,13190,13190,13190,13190,619
20240603,120500,1122707390,13200,13200,13200,13200,1
20240603,120400,1122694190,13210,13210,13210,13210,2
20240603,120300,1122667770,13230,13190,13230,13190,163
20240603,120200,1120515110,13190,13200,13200,13190,745
20240603,120100,1110687510,13200,13200,13200,13200,67
20240603,120000,1109803110,13200,13210,13210,13200,200
20240603,115900,1107161540,13210,13190,13210,13190,20
20240603,115800,1106897540,13200,13200,13200,13200,230
20240603,115700,1103861540,13200,13210,13210,13200,2016
20240603,115600,1077248700,13210,13210,13210,13210,110
20240603,115500,1075795600,13200,13230,13230,13200,732
20240603,115400,1066124760,13230,13220,13230,13220,97
20240603,115300,1064841890,13220,13220,13220,13220,1
20240603,115200,1064828670,13220,13220,13220,13220,100
20240603,115100,1063506670,13230,13220,13230,13220,47
20240603,115000,1062885290,13230,13230,13230,13230,39
20240603,114900,1062369320,13230,13230,13230,13230,50
20240603,114800,1061707820,13230,13220,13230,13220,193
20240603,114700,1059154860,13230,13220,13230,13220,2
20240603,114600,1059128410,13230,13230,13230,13230,30
20240603,114500,1058731510,13230,13220,13230,13220,45
20240603,114400,1058136590,13220,13220,13220,13220,107
20240603,114300,1056722050,13220,13220,13220,13220,131
20240603,114200,1054990230,13220,13220,13220,13220,73
20240603,114100,1054025170,13230,13230,13230,13230,0
20240603,114000,1054025170,13230,13230,13230,13230,3
20240603,113900,1053985480,13220,13220,13220,13220,43
20240603,113800,1053417020,13220,13220,13220,13220,1
20240603,113700,1053403800,13220,13220,13220,13220,51
20240603,113600,1052729580,13210,13210,13210,13210,85
20240603,113500,1051606730,13210,13210,13210,13200,868
20240603,113400,1040140460,13210,13210,13210,13210,100
20240603,113300,1038819460,13200,13200,13210,13200,225
20240603,113200,1035849450,13210,13210,13210,13210,3
20240603,113100,1035809820,13210,13210,13210,13210,60
20240603,113000,1035017220,13210,13200,13210,13200,44
20240603,112900,1034436410,13200,13200,13200,13200,10
20240603,112800,1034304410,13210,13230,13230,13210,50
20240603,112700,1033642930,13220,13200,13220,13200,44
20240603,112600,1033062110,13200,13200,13200,13200,130
20240603,112500,1031346110,13200,13200,13200,13200,0
20240603,112400,1031346110,13200,13210,13210,13200,43
20240603,112300,1030778500,13200,13200,13200,13200,258
20240603,112200,1027372900,13200,13200,13200,13200,0
20240603,112100,1027372900,13200,13210,13210,13200,43
20240603,112000,1026805220,13210,13210,13210,13210,8
20240603,111900,1026699540,13210,13210,13210,13210,2
20240603,111800,1026673120,13200,13200,13200,13200,45
20240603,111700,1026079120,13200,13200,13200,13200,143
20240603,111600,1024191520,13200,13200,13200,13200,0
20240603,111500,1024191520,13200,13200,13200,13200,43
20240603,111400,1023623920,13200,13200,13200,13200,6
20240603,111300,1023544720,13200,13200,13200,13200,19
20240603,111200,1023293920,13200,13200,13200,13200,212
20240603,111100,1020495520,13200,13200,13200,13200,307
20240603,111000,1016443120,13230,13230,13230,13230,50
20240603,110900,1015781620,13200,13210,13210,13200,827
20240603,110800,1004865190,13210,13220,13220,13210,1558
20240603,110700,984281170,13220,13220,13220,13220,119
20240603,110600,982707990,13220,13230,13230,13220,6
20240603,110500,982628660,13240,13230,13240,13230,23
20240603,110400,982324340,13230,13230,13230,13230,48
20240603,110300,981689300,13230,13230,13230,13230,43
20240603,110200,981120410,13240,13230,13240,13230,22
20240603,110100,980829340,13230,13230,13230,13230,28
20240603,110000,980458900,13220,13220,13220,13220,44
20240603,105900,979877220,13220,13220,13220,13220,0
20240603,105800,979877220,13220,13220,13220,13220,277
20240603,105700,976215280,13230,13260,13260,13230,33
20240603,105600,975778090,13260,13260,13260,13260,0
20240603,105500,975778090,13260,13260,13260,13260,1
20240603,105400,975764830,13260,13230,13260,13220,96
20240603,105300,974495260,13230,13230,13230,13210,1374
20240603,105200,956339090,13220,13220,13220,13220,0
20240603,105100,956339090,13220,13230,13230,13220,641
20240603,105000,947864960,13220,13220,13220,13220,107
20240603,104900,946450420,13230,13260,13260,13230,1277
20240603,104800,929554640,13230,13240,13240,13230,700
20240603,104700,920286720,13250,13250,13250,13250,0
20240603,104600,920286720,13250,13250,13250,13250,0
20240603,104500,920286720,13250,13240,13250,13240,921
20240603,104400,908092240,13250,13250,13250,13250,150
20240603,104300,906104740,13250,13250,13250,13250,4
20240603,104200,906051740,13230,13230,13240,13230,148
20240603,104100,904093450,13230,13230,13230,13230,0
20240603,104000,904093450,13230,13230,13240,13230,45
20240603,103900,903498050,13240,13250,13250,13240,77
20240603,103800,902478560,13250,13240,13250,13230,1143
20240603,103700,887351640,13240,13240,13240,13240,75
20240603,103600,886358640,13240,13240,13240,13240,44
20240603,103500,885776080,13240,13240,13240,13240,351
20240603,103400,881128840,13240,13250,13250,13240,556
20240603,103300,873765080,13240,13260,13260,13240,86
20240603,103200,872625660,13260,13270,13270,13260,1268
20240603,103100,855810570,13270,13270,13270,13270,301
20240603,103000,851816300,13270,13280,13280,13270,268
20240603,102900,848257690,13290,13280,13290,13280,251
20240603,102800,844923910,13280,13280,13290,13280,6
20240603,102700,844844220,13280,13280,13280,13280,43
20240603,102600,844273180,13290,13290,13290,13290,0
20240603,102500,844273180,13290,13290,13290,13290,7
20240603,102400,844180150,13290,13300,13300,13290,48
20240603,102300,843541990,13300,13300,13300,13300,0
20240603,102200,843541990,13300,13310,13310,13300,74
20240603,102100,842557780,13300,13300,13300,13300,53
20240603,102000,841852880,13310,13310,13320,13310,196
20240603,101900,839244110,13310,13310,13310,13310,0
20240603,101800,839244110,13310,13310,13320,13310,155
20240603,101700,837179950,13310,13310,13310,13310,50
20240603,101600,836514450,13310,13320,13320,13310,350
20240603,101500,831855150,13320,13310,13320,13310,314
20240603,101400,827675800,13310,13310,13310,13310,423
20240603,101300,822045670,13310,13310,13310,13280,422
20240603,101200,816437100,13310,13300,13310,13300,72
20240603,101100,815479290,13300,13310,13310,13300,79
20240603,101000,814428010,13310,13310,13310,13310,257
20240603,100900,811007340,13300,13300,13300,13300,1345
20240603,100800,793118840,13300,13310,13310,13300,1615
20240603,100700,771630540,13320,13320,13320,13320,156
20240603,100600,769552620,13330,13330,13330,13330,122
20240603,100500,767926360,13330,13320,13330,13320,425
20240603,100400,762261390,13320,13320,13320,13320,105
20240603,100300,760862790,13310,13310,13310,13310,83
20240603,100200,759758060,13310,13310,13310,13310,309
20240603,100100,755645270,13320,13320,13320,13310,1092
20240603,100000,741100940,13320,13330,13330,13320,7731
20240603,095900,638124010,13330,13330,13330,13330,0
20240603,095800,638124010,13330,13340,13340,13330,804
20240603,095700,627406530,13330,13330,13330,13330,63
20240603,095600,626566740,13340,13340,13340,13330,436
20240603,095500,620752720,13340,13350,13350,13340,319
20240603,095400,616495350,13340,13350,13350,13340,240
20240603,095300,613293710,13330,13350,13350,13330,63
20240603,095200,612453200,13330,13340,13360,13330,664
20240603,095100,603595820,13340,13350,13350,13340,304
20240603,095000,599537930,13350,13320,13350,13320,502
20240603,094900,592848790,13320,13320,13320,13320,5
20240603,094800,592782190,13320,13330,13330,13320,187
20240603,094700,590289580,13350,13380,13380,13350,734
20240603,094600,580487700,13390,13390,13390,13390,50
20240603,094500,579818200,13380,13370,13390,13350,3095
20240603,094400,538413180,13360,13360,13360,13360,500
20240603,094300,531733180,13360,13330,13360,13320,1796
20240603,094200,507784760,13340,13350,13350,13330,360
20240603,094100,502982290,13350,13350,13360,13350,753
20240603,094000,492929700,13340,13350,13350,13340,50
20240603,093900,492262220,13350,13360,13360,13340,902
20240603,093800,480220210,13350,13350,13360,13350,158
20240603,093700,478110830,13350,13330,13350,13330,1462
20240603,093600,458609370,13330,13330,13330,13330,497
20240603,093500,451984360,13330,13320,13330,13320,951
20240603,093400,439312720,13310,13300,13320,13300,329
20240603,093300,434934190,13300,13300,13310,13300,571
20240603,093200,427339870,13300,13300,13300,13300,251
20240603,093100,424001570,13300,13290,13310,13290,1679
20240603,093000,401676200,13290,13290,13300,13290,349
20240603,092900,397037980,13290,13280,13290,13280,51
20240603,092800,396360690,13280,13250,13280,13250,1114
20240603,092700,381576390,13240,13260,13260,13240,116
20240603,092600,380039950,13250,13270,13270,13250,159
20240603,092500,377931610,13260,13260,13260,13250,295
20240603,092400,374021410,13260,13250,13260,13250,151
20240603,092300,372019450,13260,13280,13280,13260,382
20240603,092200,366952590,13280,13270,13280,13250,207
20240603,092100,364205910,13270,13280,13280,13270,759
20240603,092000,354126430,13270,13280,13290,13270,889
20240603,091900,342318330,13280,13260,13280,13260,580
20240603,091800,334619000,13260,13260,13260,13250,934
20240603,091700,322238190,13260,13240,13260,13240,102
20240603,091600,320885870,13240,13230,13270,13230,4973
20240603,091500,255046080,13240,13210,13240,13210,489
20240603,091400,248582080,13230,13200,13230,13200,5741
20240603,091300,172738770,13210,13200,13210,13190,396
20240603,091200,167508310,13210,13200,13210,13200,1445
20240603,091100,148428690,13200,13200,13200,13190,557
20240603,091000,141080780,13200,13200,13210,13190,219
20240603,090900,138189690,13200,13200,13210,13200,49
20240603,090800,137542420,13200,13170,13200,13170,5543
20240603,090700,64470450,13140,13190,13190,13140,940
20240603,090600,52104630,13190,13190,13200,13190,732
20240603,090500,42447510,13200,13170,13200,13170,564
20240603,090400,35014190,13140,13140,13150,13140,512
20240603,090300,28282440,13140,13140,13140,13130,40
20240603,090200,27756890,13140,13110,13150,13110,539
20240603,090100,20673450,13100,13070,13100,13070,308
20240603,090000,16639100,13060,13050,13060,13050,1275