KissMeData/263860/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,205500,1484056320,14490,14490,14490,14490,3141
20230602,205400,1484056320,14490,14490,14490,14490,0
20230602,205300,1484056320,14490,14490,14490,14490,0
20230602,205200,1484056320,14490,14490,14490,14490,0
20230602,205100,1484056320,14490,14490,14490,14490,0
20230602,205000,1484056320,14490,14490,14490,14490,0
20230602,204900,1484056320,14490,14490,14490,14490,0
20230602,204800,1484056320,14490,14490,14490,14490,0
20230602,204700,1484056320,14490,14490,14490,14490,0
20230602,204600,1484056320,14490,14490,14490,14490,0
20230602,204500,1484056320,14490,14490,14490,14490,0
20230602,204400,1484056320,14490,14490,14490,14490,0
20230602,204300,1484056320,14490,14490,14490,14490,0
20230602,204200,1484056320,14490,14490,14490,14490,0
20230602,204100,1484056320,14490,14490,14490,14490,0
20230602,204000,1484056320,14490,14490,14490,14490,0
20230602,203900,1484056320,14490,14490,14490,14490,0
20230602,203800,1484056320,14490,14490,14490,14490,0
20230602,203700,1484056320,14490,14490,14490,14490,0
20230602,203600,1484056320,14490,14490,14490,14490,0
20230602,203500,1484056320,14490,14490,14490,14490,0
20230602,203400,1484056320,14490,14490,14490,14490,0
20230602,203300,1484056320,14490,14490,14490,14490,0
20230602,203200,1484056320,14490,14490,14490,14490,0
20230602,203100,1484056320,14490,14490,14490,14490,0
20230602,203000,1484056320,14490,14490,14490,14490,0
20230602,202900,1484056320,14490,14490,14490,14490,0
20230602,202800,1484056320,14490,14490,14490,14490,0
20230602,202700,1484056320,14490,14490,14490,14490,0
20230602,202600,1484056320,14490,14490,14490,14490,0
20230602,202500,1484056320,14490,14490,14490,14490,3141
20230602,202400,1484056320,14490,14490,14490,14490,0
20230602,202300,1484056320,14490,14490,14490,14490,0
20230602,202200,1484056320,14490,14490,14490,14490,0
20230602,202100,1484056320,14490,14490,14490,14490,0
20230602,202000,1484056320,14490,14490,14490,14490,0
20230602,201900,1484056320,14490,14490,14490,14490,0
20230602,201800,1484056320,14490,14490,14490,14490,0
20230602,201700,1484056320,14490,14490,14490,14490,0
20230602,201600,1484056320,14490,14490,14490,14490,0
20230602,201500,1484056320,14490,14490,14490,14490,0
20230602,201400,1484056320,14490,14490,14490,14490,0
20230602,201300,1484056320,14490,14490,14490,14490,0
20230602,201200,1484056320,14490,14490,14490,14490,0
20230602,201100,1484056320,14490,14490,14490,14490,0
20230602,201000,1484056320,14490,14490,14490,14490,0
20230602,200900,1484056320,14490,14490,14490,14490,0
20230602,200800,1484056320,14490,14490,14490,14490,0
20230602,200700,1484056320,14490,14490,14490,14490,0
20230602,200600,1484056320,14490,14490,14490,14490,0
20230602,200500,1484056320,14490,14490,14490,14490,0
20230602,200400,1484056320,14490,14490,14490,14490,0
20230602,200300,1484056320,14490,14490,14490,14490,0
20230602,200200,1484056320,14490,14490,14490,14490,0
20230602,200100,1484056320,14490,14490,14490,14490,0
20230602,200000,1484056320,14490,14490,14490,14490,0
20230602,195900,1484056320,14490,14490,14490,14490,0
20230602,195800,1484056320,14490,14490,14490,14490,0
20230602,195700,1484056320,14490,14490,14490,14490,0
20230602,195600,1484056320,14490,14490,14490,14490,0
20230602,195500,1484056320,14490,14490,14490,14490,3141
20230602,195400,1484056320,14490,14490,14490,14490,0
20230602,195300,1484056320,14490,14490,14490,14490,0
20230602,195200,1484056320,14490,14490,14490,14490,0
20230602,195100,1484056320,14490,14490,14490,14490,0
20230602,195000,1484056320,14490,14490,14490,14490,0
20230602,194900,1484056320,14490,14490,14490,14490,0
20230602,194800,1484056320,14490,14490,14490,14490,0
20230602,194700,1484056320,14490,14490,14490,14490,0
20230602,194600,1484056320,14490,14490,14490,14490,0
20230602,194500,1484056320,14490,14490,14490,14490,0
20230602,194400,1484056320,14490,14490,14490,14490,0
20230602,194300,1484056320,14490,14490,14490,14490,0
20230602,194200,1484056320,14490,14490,14490,14490,0
20230602,194100,1484056320,14490,14490,14490,14490,0
20230602,194000,1484056320,14490,14490,14490,14490,0
20230602,193900,1484056320,14490,14490,14490,14490,0
20230602,193800,1484056320,14490,14490,14490,14490,0
20230602,193700,1484056320,14490,14490,14490,14490,0
20230602,193600,1484056320,14490,14490,14490,14490,0
20230602,193500,1484056320,14490,14490,14490,14490,0
20230602,193400,1484056320,14490,14490,14490,14490,0
20230602,193300,1484056320,14490,14490,14490,14490,0
20230602,193200,1484056320,14490,14490,14490,14490,0
20230602,193100,1484056320,14490,14490,14490,14490,0
20230602,193000,1484056320,14490,14490,14490,14490,0
20230602,192900,1484056320,14490,14490,14490,14490,0
20230602,192800,1484056320,14490,14490,14490,14490,0
20230602,192700,1484056320,14490,14490,14490,14490,0
20230602,192600,1484056320,14490,14490,14490,14490,0
20230602,192500,1484056320,14490,14490,14490,14490,3141
20230602,192400,1484056320,14490,14490,14490,14490,0
20230602,192300,1484056320,14490,14490,14490,14490,0
20230602,192200,1484056320,14490,14490,14490,14490,0
20230602,192100,1484056320,14490,14490,14490,14490,0
20230602,192000,1484056320,14490,14490,14490,14490,0
20230602,191900,1484056320,14490,14490,14490,14490,0
20230602,191800,1484056320,14490,14490,14490,14490,0
20230602,191700,1484056320,14490,14490,14490,14490,0
20230602,191600,1484056320,14490,14490,14490,14490,0
20230602,191500,1484056320,14490,14490,14490,14490,0
20230602,191400,1484056320,14490,14490,14490,14490,0
20230602,191300,1484056320,14490,14490,14490,14490,0
20230602,191200,1484056320,14490,14490,14490,14490,0
20230602,191100,1484056320,14490,14490,14490,14490,0
20230602,191000,1484056320,14490,14490,14490,14490,0
20230602,190900,1484056320,14490,14490,14490,14490,0
20230602,190800,1484056320,14490,14490,14490,14490,0
20230602,190700,1484056320,14490,14490,14490,14490,0
20230602,190600,1484056320,14490,14490,14490,14490,0
20230602,190500,1484056320,14490,14490,14490,14490,0
20230602,190400,1484056320,14490,14490,14490,14490,0
20230602,190300,1484056320,14490,14490,14490,14490,0
20230602,190200,1484056320,14490,14490,14490,14490,0
20230602,190100,1484056320,14490,14490,14490,14490,0
20230602,190000,1484056320,14490,14490,14490,14490,0
20230602,185900,1484056320,14490,14490,14490,14490,0
20230602,185800,1484056320,14490,14490,14490,14490,0
20230602,185700,1484056320,14490,14490,14490,14490,0
20230602,185600,1484056320,14490,14490,14490,14490,0
20230602,185500,1484056320,14490,14490,14490,14490,3141
20230602,185400,1484056320,14490,14490,14490,14490,0
20230602,185300,1484056320,14490,14490,14490,14490,0
20230602,185200,1484056320,14490,14490,14490,14490,0
20230602,185100,1484056320,14490,14490,14490,14490,0
20230602,185000,1484056320,14490,14490,14490,14490,0
20230602,184900,1484056320,14490,14490,14490,14490,0
20230602,184800,1484056320,14490,14490,14490,14490,0
20230602,184700,1484056320,14490,14490,14490,14490,0
20230602,184600,1484056320,14490,14490,14490,14490,0
20230602,184500,1484056320,14490,14490,14490,14490,0
20230602,184400,1484056320,14490,14490,14490,14490,0
20230602,184300,1484056320,14490,14490,14490,14490,0
20230602,184200,1484056320,14490,14490,14490,14490,0
20230602,184100,1484056320,14490,14490,14490,14490,0
20230602,184000,1484056320,14490,14490,14490,14490,0
20230602,183900,1484056320,14490,14490,14490,14490,0
20230602,183800,1484056320,14490,14490,14490,14490,0
20230602,183700,1484056320,14490,14490,14490,14490,0
20230602,183600,1484056320,14490,14490,14490,14490,0
20230602,183500,1484056320,14490,14490,14490,14490,0
20230602,183400,1484056320,14490,14490,14490,14490,0
20230602,183300,1484056320,14490,14490,14490,14490,0
20230602,183200,1484056320,14490,14490,14490,14490,0
20230602,183100,1484056320,14490,14490,14490,14490,0
20230602,183000,1484056320,14490,14490,14490,14490,0
20230602,182900,1484056320,14490,14490,14490,14490,0
20230602,182800,1484056320,14490,14490,14490,14490,0
20230602,182700,1484056320,14490,14490,14490,14490,0
20230602,182600,1484056320,14490,14490,14490,14490,0
20230602,182500,1484056320,14490,14490,14490,14490,3141
20230602,182400,1484056320,14490,14490,14490,14490,0
20230602,182300,1484056320,14490,14490,14490,14490,0
20230602,182200,1484056320,14490,14490,14490,14490,0
20230602,182100,1484056320,14490,14490,14490,14490,0
20230602,182000,1484056320,14490,14490,14490,14490,0
20230602,181900,1484056320,14490,14490,14490,14490,0
20230602,181800,1484056320,14490,14490,14490,14490,0
20230602,181700,1484056320,14490,14490,14490,14490,0
20230602,181600,1484056320,14490,14490,14490,14490,0
20230602,181500,1484056320,14490,14490,14490,14490,0
20230602,181400,1484056320,14490,14490,14490,14490,0
20230602,181300,1484056320,14490,14490,14490,14490,0
20230602,181200,1484056320,14490,14490,14490,14490,0
20230602,181100,1484056320,14490,14490,14490,14490,0
20230602,181000,1484056320,14490,14490,14490,14490,0
20230602,180900,1484056320,14490,14490,14490,14490,0
20230602,180800,1484056320,14490,14490,14490,14490,0
20230602,180700,1484056320,14490,14490,14490,14490,0
20230602,180600,1484056320,14490,14490,14490,14490,0
20230602,180500,1484056320,14490,14490,14490,14490,0
20230602,180400,1484056320,14490,14490,14490,14490,0
20230602,180300,1484056320,14490,14490,14490,14490,0
20230602,180200,1484056320,14490,14490,14490,14490,0
20230602,180100,1484056320,14490,14490,14490,14490,0
20230602,180000,1484056320,14490,14490,14490,14490,0
20230602,175900,1484056320,14490,14490,14490,14490,0
20230602,175800,1484056320,14490,14490,14490,14490,0
20230602,175700,1484056320,14490,14490,14490,14490,0
20230602,175600,1484056320,14490,14490,14490,14490,0
20230602,175500,1484056320,14490,14490,14490,14490,3141
20230602,175400,1484056320,14490,14490,14490,14490,0
20230602,175300,1484056320,14490,14490,14490,14490,0
20230602,175200,1484056320,14490,14490,14490,14490,0
20230602,175100,1484056320,14490,14490,14490,14490,0
20230602,175000,1484056320,14490,14490,14490,14490,0
20230602,174900,1484056320,14490,14490,14490,14490,0
20230602,174800,1484056320,14490,14490,14490,14490,0
20230602,174700,1484056320,14490,14490,14490,14490,0
20230602,174600,1484056320,14490,14490,14490,14490,0
20230602,174500,1484056320,14490,14490,14490,14490,0
20230602,174400,1484056320,14490,14490,14490,14490,0
20230602,174300,1484056320,14490,14490,14490,14490,0
20230602,174200,1484056320,14490,14490,14490,14490,0
20230602,174100,1484056320,14490,14490,14490,14490,0
20230602,174000,1484056320,14490,14490,14490,14490,0
20230602,173900,1484056320,14490,14490,14490,14490,0
20230602,173800,1484056320,14490,14490,14490,14490,0
20230602,173700,1484056320,14490,14490,14490,14490,0
20230602,173600,1484056320,14490,14490,14490,14490,0
20230602,173500,1484056320,14490,14490,14490,14490,0
20230602,173400,1484056320,14490,14490,14490,14490,0
20230602,173300,1484056320,14490,14490,14490,14490,0
20230602,173200,1484056320,14490,14490,14490,14490,0
20230602,173100,1484056320,14490,14490,14490,14490,0
20230602,173000,1484056320,14490,14490,14490,14490,0
20230602,172900,1484056320,14490,14490,14490,14490,0
20230602,172800,1484056320,14490,14490,14490,14490,0
20230602,172700,1484056320,14490,14490,14490,14490,0
20230602,172600,1484056320,14490,14490,14490,14490,0
20230602,172500,1484056320,14490,14490,14490,14490,3141
20230602,172400,1484056320,14490,14490,14490,14490,0
20230602,172300,1484056320,14490,14490,14490,14490,0
20230602,172200,1484056320,14490,14490,14490,14490,0
20230602,172100,1484056320,14490,14490,14490,14490,0
20230602,172000,1484056320,14490,14490,14490,14490,0
20230602,171900,1484056320,14490,14490,14490,14490,0
20230602,171800,1484056320,14490,14490,14490,14490,0
20230602,171700,1484056320,14490,14490,14490,14490,0
20230602,171600,1484056320,14490,14490,14490,14490,0
20230602,171500,1484056320,14490,14490,14490,14490,0
20230602,171400,1484056320,14490,14490,14490,14490,0
20230602,171300,1484056320,14490,14490,14490,14490,0
20230602,171200,1484056320,14490,14490,14490,14490,0
20230602,171100,1484056320,14490,14490,14490,14490,0
20230602,171000,1484056320,14490,14490,14490,14490,0
20230602,170900,1484056320,14490,14490,14490,14490,0
20230602,170800,1484056320,14490,14490,14490,14490,0
20230602,170700,1484056320,14490,14490,14490,14490,0
20230602,170600,1484056320,14490,14490,14490,14490,0
20230602,170500,1484056320,14490,14490,14490,14490,0
20230602,170400,1484056320,14490,14490,14490,14490,0
20230602,170300,1484056320,14490,14490,14490,14490,0
20230602,170200,1484056320,14490,14490,14490,14490,0
20230602,170100,1484056320,14490,14490,14490,14490,0
20230602,170000,1484056320,14490,14490,14490,14490,0
20230602,165900,1484056320,14490,14490,14490,14490,0
20230602,165800,1484056320,14490,14490,14490,14490,0
20230602,165700,1484056320,14490,14490,14490,14490,0
20230602,165600,1484056320,14490,14490,14490,14490,0
20230602,165500,1484056320,14490,14490,14490,14490,3141
20230602,165400,1484056320,14490,14490,14490,14490,0
20230602,165300,1484056320,14490,14490,14490,14490,0
20230602,165200,1484056320,14490,14490,14490,14490,0
20230602,165100,1484056320,14490,14490,14490,14490,0
20230602,165000,1484056320,14490,14490,14490,14490,0
20230602,164900,1484056320,14490,14490,14490,14490,0
20230602,164800,1484056320,14490,14490,14490,14490,0
20230602,164700,1484056320,14490,14490,14490,14490,0
20230602,164600,1484056320,14490,14490,14490,14490,0
20230602,164500,1484056320,14490,14490,14490,14490,0
20230602,164400,1484056320,14490,14490,14490,14490,0
20230602,164300,1484056320,14490,14490,14490,14490,0
20230602,164200,1484056320,14490,14490,14490,14490,0
20230602,164100,1484056320,14490,14490,14490,14490,0
20230602,164000,1484056320,14490,14490,14490,14490,0
20230602,163900,1484056320,14490,14490,14490,14490,0
20230602,163800,1484056320,14490,14490,14490,14490,0
20230602,163700,1484056320,14490,14490,14490,14490,0
20230602,163600,1484056320,14490,14490,14490,14490,0
20230602,163500,1484056320,14490,14490,14490,14490,0
20230602,163400,1484056320,14490,14490,14490,14490,0
20230602,163300,1484056320,14490,14490,14490,14490,0
20230602,163200,1484056320,14490,14490,14490,14490,0
20230602,163100,1484056320,14490,14490,14490,14490,0
20230602,163000,1484056320,14490,14490,14490,14490,0
20230602,162900,1484056320,14490,14490,14490,14490,0
20230602,162800,1484056320,14490,14490,14490,14490,0
20230602,162700,1484056320,14490,14490,14490,14490,0
20230602,162600,1484056320,14490,14490,14490,14490,0
20230602,162500,1484056320,14490,14490,14490,14490,3141
20230602,162400,1484056320,14490,14490,14490,14490,0
20230602,162300,1484056320,14490,14490,14490,14490,0
20230602,162200,1484056320,14490,14490,14490,14490,0
20230602,162100,1484056320,14490,14490,14490,14490,0
20230602,162000,1484056320,14490,14490,14490,14490,0
20230602,161900,1484056320,14490,14490,14490,14490,0
20230602,161800,1484056320,14490,14490,14490,14490,0
20230602,161700,1484056320,14490,14490,14490,14490,0
20230602,161600,1484056320,14490,14490,14490,14490,0
20230602,161500,1484056320,14490,14490,14490,14490,0
20230602,161400,1484056320,14490,14490,14490,14490,0
20230602,161300,1484056320,14490,14490,14490,14490,0
20230602,161200,1484056320,14490,14490,14490,14490,0
20230602,161100,1484056320,14490,14490,14490,14490,0
20230602,161000,1484056320,14490,14490,14490,14490,0
20230602,160900,1484056320,14490,14490,14490,14490,0
20230602,160800,1484056320,14490,14490,14490,14490,0
20230602,160700,1484056320,14490,14490,14490,14490,0
20230602,160600,1484056320,14490,14490,14490,14490,0
20230602,160500,1484056320,14490,14490,14490,14490,0
20230602,160400,1484056320,14490,14490,14490,14490,0
20230602,160300,1484056320,14490,14490,14490,14490,0
20230602,160200,1484056320,14490,14490,14490,14490,0
20230602,160100,1484056320,14490,14490,14490,14490,0
20230602,160000,1484056320,14490,14490,14490,14490,0
20230602,155900,1484056320,14490,14490,14490,14490,0
20230602,155800,1484056320,14490,14490,14490,14490,0
20230602,155700,1484056320,14490,14490,14490,14490,0
20230602,155600,1484056320,14490,14490,14490,14490,0
20230602,155500,1484056320,14490,14490,14490,14490,3141
20230602,155400,1484056320,14490,14490,14490,14490,0
20230602,155300,1484056320,14490,14490,14490,14490,0
20230602,155200,1484056320,14490,14490,14490,14490,0
20230602,155100,1484056320,14490,14490,14490,14490,0
20230602,155000,1484056320,14490,14490,14490,14490,0
20230602,154900,1484056320,14490,14490,14490,14490,0
20230602,154800,1484056320,14490,14490,14490,14490,0
20230602,154700,1484056320,14490,14490,14490,14490,0
20230602,154600,1484056320,14490,14490,14490,14490,0
20230602,154500,1484056320,14490,14490,14490,14490,0
20230602,154400,1484056320,14490,14490,14490,14490,0
20230602,154300,1484056320,14490,14490,14490,14490,0
20230602,154200,1484056320,14490,14490,14490,14490,0
20230602,154100,1484056320,14490,14490,14490,14490,0
20230602,154000,1484056320,14490,14490,14490,14490,0
20230602,153900,1484056320,14490,14490,14490,14490,0
20230602,153800,1484056320,14490,14490,14490,14490,0
20230602,153700,1484056320,14490,14490,14490,14490,0
20230602,153600,1484056320,14490,14490,14490,14490,0
20230602,153500,1484056320,14490,14490,14490,14490,0
20230602,153400,1484056320,14490,14490,14490,14490,0
20230602,153300,1484056320,14490,14490,14490,14490,0
20230602,153200,1484056320,14490,14490,14490,14490,0
20230602,153100,1484056320,14490,14490,14490,14490,0
20230602,153000,1484056320,14490,14490,14490,14490,3141
20230602,152900,1438543230,14490,14490,14490,14490,0
20230602,152800,1438543230,14490,14490,14490,14490,0
20230602,152700,1438543230,14490,14490,14490,14490,0
20230602,152600,1438543230,14490,14490,14490,14490,0
20230602,152500,1438543230,14490,14490,14490,14490,0
20230602,152400,1438543230,14490,14490,14490,14490,0
20230602,152300,1438543230,14490,14490,14490,14490,0
20230602,152200,1438543230,14490,14490,14490,14490,0
20230602,152100,1438543230,14490,14490,14490,14490,0
20230602,152000,1438543230,14490,14490,14490,14490,0
20230602,151900,1438543230,14490,14480,14520,14470,280
20230602,151800,1434489240,14480,14480,14480,14470,337
20230602,151700,1429612250,14480,14470,14480,14470,141
20230602,151600,1427571850,14470,14480,14480,14470,219
20230602,151500,1424400960,14480,14490,14490,14470,37
20230602,151400,1423865080,14500,14510,14510,14500,154
20230602,151300,1421631990,14500,14510,14510,14500,123
20230602,151200,1419848140,14510,14520,14520,14510,729
20230602,151100,1409266100,14520,14520,14520,14520,512
20230602,151000,1401831860,14520,14530,14530,14520,68
20230602,150900,1400844020,14530,14530,14530,14530,69
20230602,150800,1399841450,14530,14530,14530,14530,113
20230602,150700,1398199560,14530,14560,14560,14530,1435
20230602,150600,1377327250,14560,14570,14570,14560,90
20230602,150500,1376016150,14550,14550,14550,14550,3
20230602,150400,1375972500,14550,14550,14550,14550,66
20230602,150300,1375012200,14550,14550,14550,14550,18
20230602,150200,1374750300,14560,14580,14580,14550,46
20230602,150100,1374080360,14550,14550,14550,14550,0
20230602,150000,1374080360,14550,14580,14580,14550,345
20230602,145900,1369058870,14580,14580,14580,14580,27
20230602,145800,1368665210,14580,14580,14580,14580,17
20230602,145700,1368417350,14570,14590,14590,14570,395
20230602,145600,1362661990,14600,14610,14630,14600,1065
20230602,145500,1347110910,14620,14620,14620,14620,321
20230602,145400,1342417890,14620,14620,14650,14620,117
20230602,145300,1340707080,14650,14620,14650,14620,55
20230602,145200,1339902400,14620,14640,14650,14620,51
20230602,145100,1339155790,14620,14620,14620,14620,3
20230602,145000,1339111930,14620,14640,14640,14620,20
20230602,144900,1338819150,14640,14640,14640,14620,85
20230602,144800,1337575410,14640,14640,14680,14640,223
20230602,144700,1334308240,14670,14670,14670,14670,10
20230602,144600,1334161540,14690,14680,14690,14680,44
20230602,144500,1333515510,14690,14690,14690,14690,0
20230602,144400,1333515510,14690,14690,14690,14690,0
20230602,144300,1333515510,14690,14680,14690,14670,144
20230602,144200,1331400950,14670,14670,14680,14670,18
20230602,144100,1331136830,14680,14620,14680,14620,20
20230602,144000,1330844150,14620,14610,14630,14610,78
20230602,143900,1329703200,14610,14600,14620,14600,251
20230602,143800,1326036190,14620,14620,14620,14620,0
20230602,143700,1326036190,14620,14600,14620,14600,164
20230602,143600,1323639790,14620,14620,14620,14620,0
20230602,143500,1323639790,14620,14610,14620,14610,207
20230602,143400,1320615340,14610,14600,14610,14600,110
20230602,143300,1319008250,14560,14560,14560,14560,275
20230602,143200,1315004250,14610,14600,14610,14560,340
20230602,143100,1310051870,14560,14560,14560,14560,3
20230602,143000,1310008190,14560,14580,14580,14560,5
20230602,142900,1309935330,14620,14610,14620,14610,20
20230602,142800,1309642940,14590,14600,14620,14590,18
20230602,142700,1309380050,14600,14590,14610,14590,98
20230602,142600,1307949240,14620,14620,14620,14620,3
20230602,142500,1307905380,14620,14560,14620,14530,533
20230602,142400,1300151810,14560,14590,14590,14560,4
20230602,142300,1300093480,14600,14610,14610,14580,40
20230602,142200,1299509850,14620,14660,14670,14620,57
20230602,142100,1298675540,14620,14680,14680,14620,171
20230602,142000,1296175460,14700,14690,14700,14690,100
20230602,141900,1294705470,14680,14690,14690,14680,57
20230602,141800,1293868410,14620,14680,14700,14620,220
20230602,141700,1290648670,14630,14630,14630,14630,58
20230602,141600,1289800130,14630,14630,14630,14620,65
20230602,141500,1288849520,14630,14630,14630,14620,463
20230602,141400,1282079090,14620,14620,14620,14620,0
20230602,141300,1282079090,14620,14630,14630,14620,280
20230602,141200,1277983280,14690,14690,14690,14690,1
20230602,141100,1277968590,14700,14700,14700,14700,0
20230602,141000,1277968590,14700,14700,14700,14690,14
20230602,140900,1277762800,14710,14710,14710,14710,0
20230602,140800,1277762800,14710,14680,14710,14670,341
20230602,140700,1272749700,14680,14660,14680,14650,28
20230602,140600,1272338880,14680,14680,14680,14670,219
20230602,140500,1269124010,14620,14620,14620,14620,0
20230602,140400,1269124010,14620,14580,14620,14580,150
20230602,140300,1266933630,14580,14580,14580,14580,19
20230602,140200,1266656610,14600,14600,14600,14600,33
20230602,140100,1266174810,14620,14620,14620,14620,72
20230602,140000,1265122170,14580,14560,14710,14560,247
20230602,135900,1261499320,14540,14580,14580,14530,870
20230602,135800,1248849280,14590,14620,14620,14520,217
20230602,135700,1245678810,14660,14660,14660,14660,11
20230602,135600,1245517550,14680,14700,14700,14680,45
20230602,135500,1244856790,14700,14680,14700,14680,78
20230602,135400,1243711200,14680,14690,14700,14680,416
20230602,135300,1237604020,14690,14700,14700,14680,1737
20230602,135200,1212081240,14710,14710,14710,14710,0
20230602,135100,1212081240,14710,14710,14710,14710,0
20230602,135000,1212081240,14710,14690,14710,14690,338
20230602,134900,1207110560,14660,14700,14700,14660,4
20230602,134800,1207051880,14710,14710,14710,14710,0
20230602,134700,1207051880,14710,14690,14710,14680,99
20230602,134600,1205596450,14700,14630,14700,14620,493
20230602,134500,1198377400,14630,14690,14690,14620,74
20230602,134400,1197293320,14700,14700,14700,14700,13
20230602,134300,1197102220,14650,14650,14650,14620,241
20230602,134200,1193575070,14650,14700,14700,14650,91
20230602,134100,1192237870,14700,14710,14710,14700,54
20230602,134000,1191443630,14700,14700,14700,14700,0
20230602,133900,1191443630,14700,14700,14700,14700,0
20230602,133800,1191443630,14700,14700,14700,14700,88
20230602,133700,1190150030,14650,14660,14660,14640,593
20230602,133600,1181461280,14660,14660,14660,14660,108
20230602,133500,1179878000,14680,14680,14680,14680,4
20230602,133400,1179819280,14710,14700,14710,14700,269
20230602,133300,1175864910,14700,14700,14700,14700,77
20230602,133200,1174733010,14710,14710,14710,14710,0
20230602,133100,1174733010,14710,14700,14710,14700,73
20230602,133000,1173659300,14700,14690,14710,14680,130
20230602,132900,1171749050,14710,14720,14720,14710,10
20230602,132800,1171601900,14720,14690,14720,14690,93
20230602,132700,1170234010,14690,14700,14700,14690,145
20230602,132600,1168102520,14690,14680,14690,14680,230
20230602,132500,1164724750,14690,14660,14690,14640,575
20230602,132400,1156296890,14660,14690,14690,14660,51
20230602,132300,1155549200,14680,14690,14690,14680,38
20230602,132200,1154991350,14690,14690,14690,14690,0
20230602,132100,1154991350,14690,14670,14690,14660,77
20230602,132000,1153861190,14640,14640,14640,14630,186
20230602,131900,1151138970,14640,14690,14700,14640,97
20230602,131800,1149715410,14700,14710,14710,14700,106
20230602,131700,1148156710,14710,14700,14710,14700,100
20230602,131600,1146685800,14710,14700,14710,14700,58
20230602,131500,1145832730,14700,14700,14700,14700,102
20230602,131400,1144333330,14700,14680,14710,14680,194
20230602,131300,1141481030,14700,14690,14700,14690,79
20230602,131200,1140320140,14680,14680,14690,14680,64
20230602,131100,1139380610,14680,14680,14680,14680,1
20230602,131000,1139365930,14680,14680,14700,14680,73
20230602,130900,1138293240,14690,14690,14690,14690,14
20230602,130800,1138087580,14690,14710,14710,14690,48
20230602,130700,1137381890,14710,14700,14710,14700,52
20230602,130600,1136617100,14700,14700,14700,14700,30
20230602,130500,1136176100,14710,14710,14710,14710,49
20230602,130400,1135455310,14710,14710,14710,14710,300
20230602,130300,1131042310,14700,14660,14710,14660,452
20230602,130200,1124405170,14690,14640,14690,14640,6
20230602,130100,1124317280,14620,14620,14620,14620,1
20230602,130000,1124302660,14640,14670,14670,14640,439
20230602,125900,1117872010,14640,14710,14720,14640,1595
20230602,125800,1094457880,14710,14580,14720,14580,3928
20230602,125700,1037024760,14560,14570,14570,14560,121
20230602,125600,1035262080,14570,14550,14570,14550,302
20230602,125500,1030864690,14550,14550,14550,14550,59
20230602,125400,1030006240,14550,14550,14560,14550,176
20230602,125300,1027445020,14550,14550,14550,14550,0
20230602,125200,1027445020,14550,14550,14550,14550,0
20230602,125100,1027445020,14550,14530,14550,14530,43
20230602,125000,1026819670,14550,14550,14550,14550,0
20230602,124900,1026819670,14550,14550,14550,14550,0
20230602,124800,1026819670,14550,14500,14550,14500,297
20230602,124700,1022512440,14450,14500,14500,14450,200
20230602,124600,1019617300,14520,14520,14520,14520,0
20230602,124500,1019617300,14520,14520,14520,14510,54
20230602,124400,1018833240,14520,14520,14520,14520,0
20230602,124300,1018833240,14520,14520,14520,14520,64
20230602,124200,1017903960,14520,14520,14550,14480,136
20230602,124100,1015930330,14520,14520,14520,14520,82
20230602,124000,1014739690,14520,14540,14540,14520,136
20230602,123900,1012764250,14550,14560,14560,14550,34
20230602,123800,1012269540,14560,14560,14560,14560,89
20230602,123700,1010973700,14560,14570,14570,14560,682
20230602,123600,1001041470,14560,14560,14580,14560,52
20230602,123500,1000283530,14560,14550,14560,14550,44
20230602,123400,999643010,14550,14550,14550,14550,23
20230602,123300,999308360,14560,14530,14560,14530,40
20230602,123200,998726440,14520,14520,14520,14520,1
20230602,123100,998711920,14520,14520,14520,14520,0
20230602,123000,998711920,14520,14510,14530,14510,167
20230602,122900,996286560,14510,14510,14510,14510,70
20230602,122800,995270860,14510,14510,14510,14510,50
20230602,122700,994545360,14520,14520,14520,14520,27
20230602,122600,994153320,14520,14500,14520,14500,10
20230602,122500,994008140,14520,14520,14520,14520,0
20230602,122400,994008140,14520,14520,14520,14520,10
20230602,122300,993862940,14520,14500,14520,14500,64
20230602,122200,992933980,14500,14500,14500,14500,1
20230602,122100,992919480,14500,14500,14500,14500,260
20230602,122000,989149480,14500,14500,14500,14500,41
20230602,121900,988554980,14470,14470,14470,14470,0
20230602,121800,988554980,14470,14510,14510,14470,4
20230602,121700,988497060,14520,14510,14520,14510,21
20230602,121600,988192160,14500,14510,14510,14500,58
20230602,121500,987350980,14520,14510,14520,14510,21
20230602,121400,987046260,14510,14530,14530,14510,207
20230602,121300,984040640,14540,14530,14540,14530,13
20230602,121200,983851650,14570,14570,14570,14570,0
20230602,121100,983851650,14570,14550,14570,14530,75
20230602,121000,982761030,14550,14550,14550,14550,87
20230602,120900,981495180,14580,14580,14580,14580,4
20230602,120800,981436860,14590,14560,14590,14550,368
20230602,120700,976077160,14580,14580,14580,14580,26
20230602,120600,975698080,14580,14570,14580,14570,40
20230602,120500,975115050,14600,14560,14600,14560,188
20230602,120400,972372170,14590,14590,14590,14580,291
20230602,120300,968126500,14600,14590,14600,14590,71
20230602,120200,967090590,14600,14580,14600,14580,913
20230602,120100,953770230,14580,14580,14590,14570,340
20230602,120000,948810810,14580,14530,14580,14530,106
20230602,115900,947270580,14520,14550,14590,14520,213
20230602,115800,944166280,14500,14500,14500,14500,0
20230602,115700,944166280,14500,14560,14560,14500,153
20230602,115600,941940820,14570,14540,14570,14540,1400
20230602,115500,921559830,14540,14540,14540,14540,20
20230602,115400,921269030,14540,14500,14540,14500,78
20230602,115300,920137300,14530,14500,14540,14490,204
20230602,115200,917175780,14510,14500,14510,14500,58
20230602,115100,916334720,14500,14500,14500,14500,1
20230602,115000,916320220,14450,14490,14510,14450,181
20230602,114900,913700350,14500,14500,14500,14450,328
20230602,114800,908956650,14500,14470,14500,14470,195
20230602,114700,906130190,14490,14490,14490,14490,1
20230602,114600,906115700,14490,14450,14490,14450,91
20230602,114500,904798490,14490,14490,14490,14490,34
20230602,114400,904305830,14500,14490,14510,14490,570
20230602,114300,896045870,14530,14460,14530,14450,3193
20230602,114200,849755520,14490,14450,14490,14450,768
20230602,114100,838633090,14450,14450,14450,14450,32
20230602,114000,838170690,14460,14470,14470,14400,101
20230602,113900,836710520,14400,14480,14480,14400,135
20230602,113800,834756200,14480,14470,14490,14400,181
20230602,113700,832135020,14400,14440,14480,14400,198
20230602,113600,829277250,14450,14450,14450,14450,0
20230602,113500,829277250,14450,14450,14450,14450,38
20230602,113400,828728150,14450,14450,14470,14450,49
20230602,113300,828019830,14450,14450,14450,14450,56
20230602,113200,827210630,14460,14450,14460,14450,142
20230602,113100,825158230,14450,14420,14450,14390,703
20230602,113000,815023710,14420,14400,14420,14400,94
20230602,112900,813669730,14420,14390,14420,14390,61
20230602,112800,812791400,14420,14390,14420,14390,345
20230602,112700,807825890,14390,14390,14390,14390,1
20230602,112600,807811500,14340,14340,14340,14340,35
20230602,112500,807309600,14400,14350,14400,14350,16
20230602,112400,807079530,14350,14290,14350,14290,1238
20230602,112300,789332130,14300,14300,14300,14300,0
20230602,112200,789332130,14300,14300,14300,14300,0
20230602,112100,789332130,14300,14280,14300,14280,55
20230602,112000,788546490,14290,14290,14290,14290,0
20230602,111900,788546490,14290,14290,14290,14290,0
20230602,111800,788546490,14290,14280,14290,14280,31
20230602,111700,788103600,14270,14270,14270,14270,16
20230602,111600,787875280,14270,14270,14270,14270,269
20230602,111500,784036650,14270,14290,14290,14270,51
20230602,111400,783307900,14270,14270,14270,14270,3
20230602,111300,783265090,14270,14270,14270,14270,3
20230602,111200,783222280,14280,14270,14280,14270,53
20230602,111100,782465760,14270,14270,14290,14270,43
20230602,111000,781851410,14270,14280,14280,14270,115
20230602,110900,780209340,14280,14270,14280,14270,16
20230602,110800,779980880,14280,14270,14280,14270,46
20230602,110700,779324020,14270,14270,14270,14270,3
20230602,110600,779281210,14270,14270,14280,14270,43
20230602,110500,778667190,14270,14290,14290,14270,44
20230602,110400,778038450,14280,14280,14280,14280,0
20230602,110300,778038450,14280,14280,14280,14280,10
20230602,110200,777895650,14290,14280,14290,14280,4
20230602,110100,777838520,14280,14280,14280,14280,5
20230602,110000,777767120,14280,14280,14280,14280,91
20230602,105900,776467640,14280,14280,14280,14280,48
20230602,105800,775782200,14280,14290,14290,14270,539
20230602,105700,768086230,14290,14290,14290,14290,6
20230602,105600,768000490,14290,14290,14300,14280,126
20230602,105500,766199340,14280,14280,14280,14280,6
20230602,105400,766113660,14280,14280,14280,14280,20
20230602,105300,765828060,14280,14290,14310,14280,159
20230602,105200,763555190,14300,14300,14300,14300,107
20230602,105100,762025090,14300,14300,14300,14280,722
20230602,105000,751702510,14300,14300,14310,14300,166
20230602,104900,749327520,14310,14310,14310,14310,19
20230602,104800,749055630,14340,14350,14350,14340,289
20230602,104700,744911080,14390,14370,14390,14340,121
20230602,104600,743174230,14370,14370,14410,14360,393
20230602,104500,737524420,14370,14370,14370,14370,49
20230602,104400,736820290,14420,14420,14420,14420,1
20230602,104300,736805870,14420,14400,14420,14350,200
20230602,104200,733927150,14350,14410,14440,14350,248
20230602,104100,730356720,14450,14470,14470,14390,289
20230602,104000,726191620,14480,14360,14500,14360,2572
20230602,103900,689019250,14370,14340,14380,14340,879
20230602,103800,676399420,14350,14340,14350,14340,746
20230602,103700,665701280,14350,14330,14350,14330,841
20230602,103600,653640270,14340,14270,14340,14270,2539
20230602,103500,617320220,14300,14270,14300,14270,605
20230602,103400,608677100,14270,14250,14270,14250,159
20230602,103300,606411150,14250,14240,14250,14240,198
20230602,103200,603591380,14240,14230,14240,14230,212
20230602,103100,600574590,14230,14220,14230,14220,44
20230602,103000,599948760,14220,14210,14230,14210,84
20230602,102900,598754260,14230,14210,14230,14210,39
20230602,102800,598199590,14230,14210,14230,14210,280
20230602,102700,594219590,14210,14210,14210,14210,7
20230602,102600,594120120,14210,14210,14230,14210,92
20230602,102500,592811080,14230,14230,14230,14230,3
20230602,102400,592768390,14240,14240,14240,14240,86
20230602,102300,591543750,14240,14240,14240,14240,7
20230602,102200,591444070,14250,14250,14250,14240,62
20230602,102100,590560620,14260,14260,14260,14250,124
20230602,102000,588792410,14260,14260,14260,14260,0
20230602,101900,588792410,14260,14260,14260,14260,0
20230602,101800,588792410,14260,14290,14290,14260,780
20230602,101700,577662440,14290,14270,14300,14270,918
20230602,101600,564550200,14260,14190,14260,14190,2993
20230602,101500,522006700,14190,14160,14190,14120,476
20230602,101400,515268660,14160,14160,14160,14160,608
20230602,101300,506659380,14160,14160,14170,14160,154
20230602,101200,504477940,14160,14170,14170,14160,74
20230602,101100,503430060,14170,14160,14170,14160,212
20230602,101000,500426690,14180,14140,14180,14140,94
20230602,100900,499097170,14100,14100,14100,14100,75
20230602,100800,498039670,14100,14130,14130,14100,307
20230602,100700,493709500,14180,14130,14180,14120,163
20230602,100600,491403510,14180,14180,14180,14180,0
20230602,100500,491403510,14180,14140,14180,14140,50
20230602,100400,490695940,14140,14170,14170,14140,56
20230602,100300,489902480,14170,14060,14180,14060,815
20230602,100200,478427070,14060,14050,14070,14040,413
20230602,100100,472618810,14050,14060,14060,14050,106
20230602,100000,471128540,14060,14060,14070,14060,124
20230602,095900,469384420,14050,14040,14050,14040,87
20230602,095800,468162320,14040,14040,14040,14040,28
20230602,095700,467769200,14050,14040,14050,14040,143
20230602,095600,465760720,14030,14030,14030,14030,185
20230602,095500,463165170,14070,14060,14070,14050,234
20230602,095400,459875380,14060,14060,14060,14030,118
20230602,095300,458217500,14060,14060,14070,14060,151
20230602,095200,456094340,14060,14060,14070,14060,56
20230602,095100,455306780,14070,14040,14070,14030,236
20230602,095000,451991090,14040,14050,14050,14040,392
20230602,094900,446483760,14050,14030,14060,14030,166
20230602,094800,444151230,14030,14060,14070,14030,194
20230602,094700,441425140,14080,14070,14080,14070,195
20230602,094600,438681250,14030,14080,14080,14030,216
20230602,094500,435646520,14080,14080,14080,14080,249
20230602,094400,432140600,14080,14090,14090,14080,27
20230602,094300,431760290,14100,14070,14100,14070,643
20230602,094200,422705880,14070,14060,14070,14060,189
20230602,094100,420048150,14080,14050,14080,14050,163
20230602,094000,417756090,14060,14040,14060,14040,69
20230602,093900,416786710,14060,14030,14060,14030,183
20230602,093800,414217500,14050,14030,14050,14030,125
20230602,093700,412462550,14040,14030,14040,14030,68
20230602,093600,411508360,14070,14040,14070,14030,777
20230602,093500,400595790,14040,14030,14040,14030,258
20230602,093400,396974790,14050,14050,14050,14050,275
20230602,093300,393111040,14050,14050,14050,14050,147
20230602,093200,391045690,14060,14050,14060,14050,89
20230602,093100,389794880,14080,14060,14080,14050,215
20230602,093000,386772360,14050,14050,14070,14050,100
20230602,092900,385366770,14050,14030,14060,14030,154
20230602,092800,383203160,14130,14160,14160,14130,16
20230602,092700,382976950,14170,14030,14180,14030,356
20230602,092600,377966620,14030,14020,14030,14020,67
20230602,092500,377026950,14020,14030,14030,14020,105
20230602,092400,375554160,14020,14020,14020,14020,39
20230602,092300,375007380,14020,14010,14030,14000,853
20230602,092200,363062950,14010,13990,14060,13990,270
20230602,092100,359277970,13980,14020,14020,13980,565
20230602,092000,351376910,14020,14070,14070,14020,281
20230602,091900,347427010,14090,14070,14100,14000,6358
20230602,091800,258270420,14090,14090,14090,14090,1
20230602,091700,258256330,14100,14030,14100,14030,294
20230602,091600,254126120,14040,14000,14050,14000,178
20230602,091500,251631840,14000,13910,14000,13910,1057
20230602,091400,236865690,13910,13970,13970,13910,755
20230602,091300,226360340,13980,13910,13980,13870,3048
20230602,091200,184009210,13910,13960,13960,13900,1387
20230602,091100,164680300,14000,14150,14150,13960,1889
20230602,091000,138104790,14150,14230,14230,14150,2177
20230602,090900,107205650,14230,14230,14240,14230,129
20230602,090800,105368970,14230,14230,14230,14230,187
20230602,090700,102707960,14220,14220,14220,14220,287
20230602,090600,98626820,14220,14230,14240,14210,421
20230602,090500,92635850,14220,14210,14220,14210,525
20230602,090400,85174040,14210,14190,14210,14190,1563
20230602,090300,62984170,14190,14130,14190,14130,1202
20230602,090200,45967050,14130,14120,14130,14120,344
20230602,090100,41108050,14120,14080,14130,14080,1548
20230602,090000,19280460,14110,14100,14110,14080,1368