318160/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,215300,1564278830,7010,7010,7010,7010,5651
20230602,215200,1564278830,7010,7010,7010,7010,0
20230602,215100,1564278830,7010,7010,7010,7010,0
20230602,215000,1564278830,7010,7010,7010,7010,0
20230602,214900,1564278830,7010,7010,7010,7010,0
20230602,214800,1564278830,7010,7010,7010,7010,0
20230602,214700,1564278830,7010,7010,7010,7010,0
20230602,214600,1564278830,7010,7010,7010,7010,0
20230602,214500,1564278830,7010,7010,7010,7010,0
20230602,214400,1564278830,7010,7010,7010,7010,0
20230602,214300,1564278830,7010,7010,7010,7010,0
20230602,214200,1564278830,7010,7010,7010,7010,0
20230602,214100,1564278830,7010,7010,7010,7010,0
20230602,214000,1564278830,7010,7010,7010,7010,0
20230602,213900,1564278830,7010,7010,7010,7010,0
20230602,213800,1564278830,7010,7010,7010,7010,0
20230602,213700,1564278830,7010,7010,7010,7010,0
20230602,213600,1564278830,7010,7010,7010,7010,0
20230602,213500,1564278830,7010,7010,7010,7010,0
20230602,213400,1564278830,7010,7010,7010,7010,0
20230602,213300,1564278830,7010,7010,7010,7010,0
20230602,213200,1564278830,7010,7010,7010,7010,0
20230602,213100,1564278830,7010,7010,7010,7010,0
20230602,213000,1564278830,7010,7010,7010,7010,0
20230602,212900,1564278830,7010,7010,7010,7010,0
20230602,212800,1564278830,7010,7010,7010,7010,0
20230602,212700,1564278830,7010,7010,7010,7010,0
20230602,212600,1564278830,7010,7010,7010,7010,0
20230602,212500,1564278830,7010,7010,7010,7010,0
20230602,212400,1564278830,7010,7010,7010,7010,0
20230602,212300,1564278830,7010,7010,7010,7010,5651
20230602,212200,1564278830,7010,7010,7010,7010,0
20230602,212100,1564278830,7010,7010,7010,7010,0
20230602,212000,1564278830,7010,7010,7010,7010,0
20230602,211900,1564278830,7010,7010,7010,7010,0
20230602,211800,1564278830,7010,7010,7010,7010,0
20230602,211700,1564278830,7010,7010,7010,7010,0
20230602,211600,1564278830,7010,7010,7010,7010,0
20230602,211500,1564278830,7010,7010,7010,7010,0
20230602,211400,1564278830,7010,7010,7010,7010,0
20230602,211300,1564278830,7010,7010,7010,7010,0
20230602,211200,1564278830,7010,7010,7010,7010,0
20230602,211100,1564278830,7010,7010,7010,7010,0
20230602,211000,1564278830,7010,7010,7010,7010,0
20230602,210900,1564278830,7010,7010,7010,7010,0
20230602,210800,1564278830,7010,7010,7010,7010,0
20230602,210700,1564278830,7010,7010,7010,7010,0
20230602,210600,1564278830,7010,7010,7010,7010,0
20230602,210500,1564278830,7010,7010,7010,7010,0
20230602,210400,1564278830,7010,7010,7010,7010,0
20230602,210300,1564278830,7010,7010,7010,7010,0
20230602,210200,1564278830,7010,7010,7010,7010,0
20230602,210100,1564278830,7010,7010,7010,7010,0
20230602,210000,1564278830,7010,7010,7010,7010,0
20230602,205900,1564278830,7010,7010,7010,7010,0
20230602,205800,1564278830,7010,7010,7010,7010,0
20230602,205700,1564278830,7010,7010,7010,7010,0
20230602,205600,1564278830,7010,7010,7010,7010,0
20230602,205500,1564278830,7010,7010,7010,7010,0
20230602,205400,1564278830,7010,7010,7010,7010,0
20230602,205300,1564278830,7010,7010,7010,7010,5651
20230602,205200,1564278830,7010,7010,7010,7010,0
20230602,205100,1564278830,7010,7010,7010,7010,0
20230602,205000,1564278830,7010,7010,7010,7010,0
20230602,204900,1564278830,7010,7010,7010,7010,0
20230602,204800,1564278830,7010,7010,7010,7010,0
20230602,204700,1564278830,7010,7010,7010,7010,0
20230602,204600,1564278830,7010,7010,7010,7010,0
20230602,204500,1564278830,7010,7010,7010,7010,0
20230602,204400,1564278830,7010,7010,7010,7010,0
20230602,204300,1564278830,7010,7010,7010,7010,0
20230602,204200,1564278830,7010,7010,7010,7010,0
20230602,204100,1564278830,7010,7010,7010,7010,0
20230602,204000,1564278830,7010,7010,7010,7010,0
20230602,203900,1564278830,7010,7010,7010,7010,0
20230602,203800,1564278830,7010,7010,7010,7010,0
20230602,203700,1564278830,7010,7010,7010,7010,0
20230602,203600,1564278830,7010,7010,7010,7010,0
20230602,203500,1564278830,7010,7010,7010,7010,0
20230602,203400,1564278830,7010,7010,7010,7010,0
20230602,203300,1564278830,7010,7010,7010,7010,0
20230602,203200,1564278830,7010,7010,7010,7010,0
20230602,203100,1564278830,7010,7010,7010,7010,0
20230602,203000,1564278830,7010,7010,7010,7010,0
20230602,202900,1564278830,7010,7010,7010,7010,0
20230602,202800,1564278830,7010,7010,7010,7010,0
20230602,202700,1564278830,7010,7010,7010,7010,0
20230602,202600,1564278830,7010,7010,7010,7010,0
20230602,202500,1564278830,7010,7010,7010,7010,0
20230602,202400,1564278830,7010,7010,7010,7010,0
20230602,202300,1564278830,7010,7010,7010,7010,5651
20230602,202200,1564278830,7010,7010,7010,7010,0
20230602,202100,1564278830,7010,7010,7010,7010,0
20230602,202000,1564278830,7010,7010,7010,7010,0
20230602,201900,1564278830,7010,7010,7010,7010,0
20230602,201800,1564278830,7010,7010,7010,7010,0
20230602,201700,1564278830,7010,7010,7010,7010,0
20230602,201600,1564278830,7010,7010,7010,7010,0
20230602,201500,1564278830,7010,7010,7010,7010,0
20230602,201400,1564278830,7010,7010,7010,7010,0
20230602,201300,1564278830,7010,7010,7010,7010,0
20230602,201200,1564278830,7010,7010,7010,7010,0
20230602,201100,1564278830,7010,7010,7010,7010,0
20230602,201000,1564278830,7010,7010,7010,7010,0
20230602,200900,1564278830,7010,7010,7010,7010,0
20230602,200800,1564278830,7010,7010,7010,7010,0
20230602,200700,1564278830,7010,7010,7010,7010,0
20230602,200600,1564278830,7010,7010,7010,7010,0
20230602,200500,1564278830,7010,7010,7010,7010,0
20230602,200400,1564278830,7010,7010,7010,7010,0
20230602,200300,1564278830,7010,7010,7010,7010,0
20230602,200200,1564278830,7010,7010,7010,7010,0
20230602,200100,1564278830,7010,7010,7010,7010,0
20230602,200000,1564278830,7010,7010,7010,7010,0
20230602,195900,1564278830,7010,7010,7010,7010,0
20230602,195800,1564278830,7010,7010,7010,7010,0
20230602,195700,1564278830,7010,7010,7010,7010,0
20230602,195600,1564278830,7010,7010,7010,7010,0
20230602,195500,1564278830,7010,7010,7010,7010,0
20230602,195400,1564278830,7010,7010,7010,7010,0
20230602,195300,1564278830,7010,7010,7010,7010,5651
20230602,195200,1564278830,7010,7010,7010,7010,0
20230602,195100,1564278830,7010,7010,7010,7010,0
20230602,195000,1564278830,7010,7010,7010,7010,0
20230602,194900,1564278830,7010,7010,7010,7010,0
20230602,194800,1564278830,7010,7010,7010,7010,0
20230602,194700,1564278830,7010,7010,7010,7010,0
20230602,194600,1564278830,7010,7010,7010,7010,0
20230602,194500,1564278830,7010,7010,7010,7010,0
20230602,194400,1564278830,7010,7010,7010,7010,0
20230602,194300,1564278830,7010,7010,7010,7010,0
20230602,194200,1564278830,7010,7010,7010,7010,0
20230602,194100,1564278830,7010,7010,7010,7010,0
20230602,194000,1564278830,7010,7010,7010,7010,0
20230602,193900,1564278830,7010,7010,7010,7010,0
20230602,193800,1564278830,7010,7010,7010,7010,0
20230602,193700,1564278830,7010,7010,7010,7010,0
20230602,193600,1564278830,7010,7010,7010,7010,0
20230602,193500,1564278830,7010,7010,7010,7010,0
20230602,193400,1564278830,7010,7010,7010,7010,0
20230602,193300,1564278830,7010,7010,7010,7010,0
20230602,193200,1564278830,7010,7010,7010,7010,0
20230602,193100,1564278830,7010,7010,7010,7010,0
20230602,193000,1564278830,7010,7010,7010,7010,0
20230602,192900,1564278830,7010,7010,7010,7010,0
20230602,192800,1564278830,7010,7010,7010,7010,0
20230602,192700,1564278830,7010,7010,7010,7010,0
20230602,192600,1564278830,7010,7010,7010,7010,0
20230602,192500,1564278830,7010,7010,7010,7010,0
20230602,192400,1564278830,7010,7010,7010,7010,0
20230602,192300,1564278830,7010,7010,7010,7010,5651
20230602,192200,1564278830,7010,7010,7010,7010,0
20230602,192100,1564278830,7010,7010,7010,7010,0
20230602,192000,1564278830,7010,7010,7010,7010,0
20230602,191900,1564278830,7010,7010,7010,7010,0
20230602,191800,1564278830,7010,7010,7010,7010,0
20230602,191700,1564278830,7010,7010,7010,7010,0
20230602,191600,1564278830,7010,7010,7010,7010,0
20230602,191500,1564278830,7010,7010,7010,7010,0
20230602,191400,1564278830,7010,7010,7010,7010,0
20230602,191300,1564278830,7010,7010,7010,7010,0
20230602,191200,1564278830,7010,7010,7010,7010,0
20230602,191100,1564278830,7010,7010,7010,7010,0
20230602,191000,1564278830,7010,7010,7010,7010,0
20230602,190900,1564278830,7010,7010,7010,7010,0
20230602,190800,1564278830,7010,7010,7010,7010,0
20230602,190700,1564278830,7010,7010,7010,7010,0
20230602,190600,1564278830,7010,7010,7010,7010,0
20230602,190500,1564278830,7010,7010,7010,7010,0
20230602,190400,1564278830,7010,7010,7010,7010,0
20230602,190300,1564278830,7010,7010,7010,7010,0
20230602,190200,1564278830,7010,7010,7010,7010,0
20230602,190100,1564278830,7010,7010,7010,7010,0
20230602,190000,1564278830,7010,7010,7010,7010,0
20230602,185900,1564278830,7010,7010,7010,7010,0
20230602,185800,1564278830,7010,7010,7010,7010,0
20230602,185700,1564278830,7010,7010,7010,7010,0
20230602,185600,1564278830,7010,7010,7010,7010,0
20230602,185500,1564278830,7010,7010,7010,7010,0
20230602,185400,1564278830,7010,7010,7010,7010,0
20230602,185300,1564278830,7010,7010,7010,7010,5651
20230602,185200,1564278830,7010,7010,7010,7010,0
20230602,185100,1564278830,7010,7010,7010,7010,0
20230602,185000,1564278830,7010,7010,7010,7010,0
20230602,184900,1564278830,7010,7010,7010,7010,0
20230602,184800,1564278830,7010,7010,7010,7010,0
20230602,184700,1564278830,7010,7010,7010,7010,0
20230602,184600,1564278830,7010,7010,7010,7010,0
20230602,184500,1564278830,7010,7010,7010,7010,0
20230602,184400,1564278830,7010,7010,7010,7010,0
20230602,184300,1564278830,7010,7010,7010,7010,0
20230602,184200,1564278830,7010,7010,7010,7010,0
20230602,184100,1564278830,7010,7010,7010,7010,0
20230602,184000,1564278830,7010,7010,7010,7010,0
20230602,183900,1564278830,7010,7010,7010,7010,0
20230602,183800,1564278830,7010,7010,7010,7010,0
20230602,183700,1564278830,7010,7010,7010,7010,0
20230602,183600,1564278830,7010,7010,7010,7010,0
20230602,183500,1564278830,7010,7010,7010,7010,0
20230602,183400,1564278830,7010,7010,7010,7010,0
20230602,183300,1564278830,7010,7010,7010,7010,0
20230602,183200,1564278830,7010,7010,7010,7010,0
20230602,183100,1564278830,7010,7010,7010,7010,0
20230602,183000,1564278830,7010,7010,7010,7010,0
20230602,182900,1564278830,7010,7010,7010,7010,0
20230602,182800,1564278830,7010,7010,7010,7010,0
20230602,182700,1564278830,7010,7010,7010,7010,0
20230602,182600,1564278830,7010,7010,7010,7010,0
20230602,182500,1564278830,7010,7010,7010,7010,0
20230602,182400,1564278830,7010,7010,7010,7010,0
20230602,182300,1564278830,7010,7010,7010,7010,5651
20230602,182200,1564278830,7010,7010,7010,7010,0
20230602,182100,1564278830,7010,7010,7010,7010,0
20230602,182000,1564278830,7010,7010,7010,7010,0
20230602,181900,1564278830,7010,7010,7010,7010,0
20230602,181800,1564278830,7010,7010,7010,7010,0
20230602,181700,1564278830,7010,7010,7010,7010,0
20230602,181600,1564278830,7010,7010,7010,7010,0
20230602,181500,1564278830,7010,7010,7010,7010,0
20230602,181400,1564278830,7010,7010,7010,7010,0
20230602,181300,1564278830,7010,7010,7010,7010,0
20230602,181200,1564278830,7010,7010,7010,7010,0
20230602,181100,1564278830,7010,7010,7010,7010,0
20230602,181000,1564278830,7010,7010,7010,7010,0
20230602,180900,1564278830,7010,7010,7010,7010,0
20230602,180800,1564278830,7010,7010,7010,7010,0
20230602,180700,1564278830,7010,7010,7010,7010,0
20230602,180600,1564278830,7010,7010,7010,7010,0
20230602,180500,1564278830,7010,7010,7010,7010,0
20230602,180400,1564278830,7010,7010,7010,7010,0
20230602,180300,1564278830,7010,7010,7010,7010,0
20230602,180200,1564278830,7010,7010,7010,7010,0
20230602,180100,1564278830,7010,7010,7010,7010,0
20230602,180000,1564278830,7010,7010,7010,7010,0
20230602,175900,1564278830,7010,7010,7010,7010,0
20230602,175800,1564278830,7010,7010,7010,7010,0
20230602,175700,1564278830,7010,7010,7010,7010,0
20230602,175600,1564278830,7010,7010,7010,7010,0
20230602,175500,1564278830,7010,7010,7010,7010,0
20230602,175400,1564278830,7010,7010,7010,7010,0
20230602,175300,1564278830,7010,7010,7010,7010,5651
20230602,175200,1564278830,7010,7010,7010,7010,0
20230602,175100,1564278830,7010,7010,7010,7010,0
20230602,175000,1564278830,7010,7010,7010,7010,0
20230602,174900,1564278830,7010,7010,7010,7010,0
20230602,174800,1564278830,7010,7010,7010,7010,0
20230602,174700,1564278830,7010,7010,7010,7010,0
20230602,174600,1564278830,7010,7010,7010,7010,0
20230602,174500,1564278830,7010,7010,7010,7010,0
20230602,174400,1564278830,7010,7010,7010,7010,0
20230602,174300,1564278830,7010,7010,7010,7010,0
20230602,174200,1564278830,7010,7010,7010,7010,0
20230602,174100,1564278830,7010,7010,7010,7010,0
20230602,174000,1564278830,7010,7010,7010,7010,0
20230602,173900,1564278830,7010,7010,7010,7010,0
20230602,173800,1564278830,7010,7010,7010,7010,0
20230602,173700,1564278830,7010,7010,7010,7010,0
20230602,173600,1564278830,7010,7010,7010,7010,0
20230602,173500,1564278830,7010,7010,7010,7010,0
20230602,173400,1564278830,7010,7010,7010,7010,0
20230602,173300,1564278830,7010,7010,7010,7010,0
20230602,173200,1564278830,7010,7010,7010,7010,0
20230602,173100,1564278830,7010,7010,7010,7010,0
20230602,173000,1564278830,7010,7010,7010,7010,0
20230602,172900,1564278830,7010,7010,7010,7010,0
20230602,172800,1564278830,7010,7010,7010,7010,0
20230602,172700,1564278830,7010,7010,7010,7010,0
20230602,172600,1564278830,7010,7010,7010,7010,0
20230602,172500,1564278830,7010,7010,7010,7010,0
20230602,172400,1564278830,7010,7010,7010,7010,0
20230602,172300,1564278830,7010,7010,7010,7010,5651
20230602,172200,1564278830,7010,7010,7010,7010,0
20230602,172100,1564278830,7010,7010,7010,7010,0
20230602,172000,1564278830,7010,7010,7010,7010,0
20230602,171900,1564278830,7010,7010,7010,7010,0
20230602,171800,1564278830,7010,7010,7010,7010,0
20230602,171700,1564278830,7010,7010,7010,7010,0
20230602,171600,1564278830,7010,7010,7010,7010,0
20230602,171500,1564278830,7010,7010,7010,7010,0
20230602,171400,1564278830,7010,7010,7010,7010,0
20230602,171300,1564278830,7010,7010,7010,7010,0
20230602,171200,1564278830,7010,7010,7010,7010,0
20230602,171100,1564278830,7010,7010,7010,7010,0
20230602,171000,1564278830,7010,7010,7010,7010,0
20230602,170900,1564278830,7010,7010,7010,7010,0
20230602,170800,1564278830,7010,7010,7010,7010,0
20230602,170700,1564278830,7010,7010,7010,7010,0
20230602,170600,1564278830,7010,7010,7010,7010,0
20230602,170500,1564278830,7010,7010,7010,7010,0
20230602,170400,1564278830,7010,7010,7010,7010,0
20230602,170300,1564278830,7010,7010,7010,7010,0
20230602,170200,1564278830,7010,7010,7010,7010,0
20230602,170100,1564278830,7010,7010,7010,7010,0
20230602,170000,1564278830,7010,7010,7010,7010,0
20230602,165900,1564278830,7010,7010,7010,7010,0
20230602,165800,1564278830,7010,7010,7010,7010,0
20230602,165700,1564278830,7010,7010,7010,7010,0
20230602,165600,1564278830,7010,7010,7010,7010,0
20230602,165500,1564278830,7010,7010,7010,7010,0
20230602,165400,1564278830,7010,7010,7010,7010,0
20230602,165300,1564278830,7010,7010,7010,7010,5651
20230602,165200,1564278830,7010,7010,7010,7010,0
20230602,165100,1564278830,7010,7010,7010,7010,0
20230602,165000,1564278830,7010,7010,7010,7010,0
20230602,164900,1564278830,7010,7010,7010,7010,0
20230602,164800,1564278830,7010,7010,7010,7010,0
20230602,164700,1564278830,7010,7010,7010,7010,0
20230602,164600,1564278830,7010,7010,7010,7010,0
20230602,164500,1564278830,7010,7010,7010,7010,0
20230602,164400,1564278830,7010,7010,7010,7010,0
20230602,164300,1564278830,7010,7010,7010,7010,0
20230602,164200,1564278830,7010,7010,7010,7010,0
20230602,164100,1564278830,7010,7010,7010,7010,0
20230602,164000,1564278830,7010,7010,7010,7010,0
20230602,163900,1564278830,7010,7010,7010,7010,0
20230602,163800,1564278830,7010,7010,7010,7010,0
20230602,163700,1564278830,7010,7010,7010,7010,0
20230602,163600,1564278830,7010,7010,7010,7010,0
20230602,163500,1564278830,7010,7010,7010,7010,0
20230602,163400,1564278830,7010,7010,7010,7010,0
20230602,163300,1564278830,7010,7010,7010,7010,0
20230602,163200,1564278830,7010,7010,7010,7010,0
20230602,163100,1564278830,7010,7010,7010,7010,0
20230602,163000,1564278830,7010,7010,7010,7010,0
20230602,162900,1564278830,7010,7010,7010,7010,0
20230602,162800,1564278830,7010,7010,7010,7010,0
20230602,162700,1564278830,7010,7010,7010,7010,0
20230602,162600,1564278830,7010,7010,7010,7010,0
20230602,162500,1564278830,7010,7010,7010,7010,0
20230602,162400,1564278830,7010,7010,7010,7010,0
20230602,162300,1564278830,7010,7010,7010,7010,5651
20230602,162200,1564278830,7010,7010,7010,7010,0
20230602,162100,1564278830,7010,7010,7010,7010,0
20230602,162000,1564278830,7010,7010,7010,7010,0
20230602,161900,1564278830,7010,7010,7010,7010,0
20230602,161800,1564278830,7010,7010,7010,7010,0
20230602,161700,1564278830,7010,7010,7010,7010,0
20230602,161600,1564278830,7010,7010,7010,7010,0
20230602,161500,1564278830,7010,7010,7010,7010,0
20230602,161400,1564278830,7010,7010,7010,7010,0
20230602,161300,1564278830,7010,7010,7010,7010,0
20230602,161200,1564278830,7010,7010,7010,7010,0
20230602,161100,1564278830,7010,7010,7010,7010,0
20230602,161000,1564278830,7010,7010,7010,7010,0
20230602,160900,1564278830,7010,7010,7010,7010,0
20230602,160800,1564278830,7010,7010,7010,7010,0
20230602,160700,1564278830,7010,7010,7010,7010,0
20230602,160600,1564278830,7010,7010,7010,7010,0
20230602,160500,1564278830,7010,7010,7010,7010,0
20230602,160400,1564278830,7010,7010,7010,7010,0
20230602,160300,1564278830,7010,7010,7010,7010,0
20230602,160200,1564278830,7010,7010,7010,7010,0
20230602,160100,1564278830,7010,7010,7010,7010,0
20230602,160000,1564278830,7010,7010,7010,7010,0
20230602,155900,1564278830,7010,7010,7010,7010,0
20230602,155800,1564278830,7010,7010,7010,7010,0
20230602,155700,1564278830,7010,7010,7010,7010,0
20230602,155600,1564278830,7010,7010,7010,7010,0
20230602,155500,1564278830,7010,7010,7010,7010,0
20230602,155400,1564278830,7010,7010,7010,7010,0
20230602,155300,1564278830,7010,7010,7010,7010,5651
20230602,155200,1564278830,7010,7010,7010,7010,0
20230602,155100,1564278830,7010,7010,7010,7010,0
20230602,155000,1564278830,7010,7010,7010,7010,0
20230602,154900,1564278830,7010,7010,7010,7010,0
20230602,154800,1564278830,7010,7010,7010,7010,0
20230602,154700,1564278830,7010,7010,7010,7010,0
20230602,154600,1564278830,7010,7010,7010,7010,0
20230602,154500,1564278830,7010,7010,7010,7010,0
20230602,154400,1564278830,7010,7010,7010,7010,0
20230602,154300,1564278830,7010,7010,7010,7010,0
20230602,154200,1564278830,7010,7010,7010,7010,0
20230602,154100,1564278830,7010,7010,7010,7010,0
20230602,154000,1564278830,7010,7010,7010,7010,0
20230602,153900,1564278830,7010,7010,7010,7010,0
20230602,153800,1564278830,7010,7010,7010,7010,0
20230602,153700,1564278830,7010,7010,7010,7010,0
20230602,153600,1564278830,7010,7010,7010,7010,0
20230602,153500,1564278830,7010,7010,7010,7010,0
20230602,153400,1564278830,7010,7010,7010,7010,0
20230602,153300,1564278830,7010,7010,7010,7010,0
20230602,153200,1564278830,7010,7010,7010,7010,0
20230602,153100,1564278830,7010,7010,7010,7010,0
20230602,153000,1564278830,7010,7010,7010,7010,5651
20230602,152900,1524665320,7030,7030,7030,7030,0
20230602,152800,1524665320,7030,7030,7030,7030,0
20230602,152700,1524665320,7030,7030,7030,7030,0
20230602,152600,1524665320,7030,7030,7030,7030,0
20230602,152500,1524665320,7030,7030,7030,7030,0
20230602,152400,1524665320,7030,7030,7030,7030,0
20230602,152300,1524665320,7030,7030,7030,7030,0
20230602,152200,1524665320,7030,7030,7030,7030,0
20230602,152100,1524665320,7030,7030,7030,7030,0
20230602,152000,1524665320,7030,7030,7030,7030,0
20230602,151900,1524665320,7030,7020,7030,7010,422
20230602,151800,1521702900,7020,7020,7020,7020,1051
20230602,151700,1514324880,7020,7030,7030,7020,587
20230602,151600,1510204130,7020,7020,7020,7020,0
20230602,151500,1510204130,7020,7030,7030,7020,276
20230602,151400,1508264290,7030,7030,7030,7030,0
20230602,151300,1508264290,7030,7040,7040,7030,105
20230602,151200,1507526090,7040,7040,7040,7040,159
20230602,151100,1506406730,7050,7040,7050,7040,446
20230602,151000,1503266870,7030,7030,7030,7030,0
20230602,150900,1503266870,7030,7030,7030,7030,6
20230602,150800,1503224690,7030,7030,7030,7030,0
20230602,150700,1503224690,7030,7040,7040,7030,10
20230602,150600,1503154380,7050,7040,7050,7030,266
20230602,150500,1501283170,7050,7050,7050,7050,3
20230602,150400,1501262020,7050,7020,7050,7020,66
20230602,150300,1500798220,7020,7030,7030,7020,165
20230602,150200,1499638880,7030,7050,7050,7030,207
20230602,150100,1498182880,7050,7050,7050,7050,200
20230602,150000,1496772880,7030,7050,7050,7030,725
20230602,145900,1491668390,7050,7040,7050,7040,252
20230602,145800,1489892310,7040,7040,7040,7040,449
20230602,145700,1486731350,7040,7040,7040,7040,300
20230602,145600,1484619350,7040,7040,7040,7040,125
20230602,145500,1483739350,7030,7030,7030,7030,430
20230602,145400,1480716450,7010,7020,7020,7010,105
20230602,145300,1479979370,7010,7010,7010,7010,0
20230602,145200,1479979370,7010,7010,7010,7010,146
20230602,145100,1478955910,7020,7020,7020,7020,0
20230602,145000,1478955910,7020,7020,7020,7020,23
20230602,144900,1478794450,7020,7020,7020,7020,0
20230602,144800,1478794450,7020,7020,7020,7020,103
20230602,144700,1478071390,7020,7020,7020,7020,220
20230602,144600,1476526990,7010,7010,7010,7010,0
20230602,144500,1476526990,7010,7010,7010,7010,0
20230602,144400,1476526990,7010,7010,7010,7010,0
20230602,144300,1476526990,7010,7010,7010,7010,409
20230602,144200,1473659900,7000,7000,7000,7000,78
20230602,144100,1473113900,7010,7020,7020,7010,144
20230602,144000,1472103460,7040,7040,7040,7030,261
20230602,143900,1470267070,7040,7040,7040,7040,144
20230602,143800,1469253310,7030,7030,7030,7030,132
20230602,143700,1468325350,7040,7040,7040,7040,55
20230602,143600,1467938150,7040,7030,7040,7030,371
20230602,143500,1465330010,7000,7000,7000,7000,27
20230602,143400,1465141010,7000,7030,7030,7000,1164
20230602,143300,1456983670,7020,7020,7020,7020,50
20230602,143200,1456632670,7050,7050,7050,7050,310
20230602,143100,1454447170,7050,7050,7050,7050,320
20230602,143000,1452191170,7050,7020,7050,7020,1464
20230602,142900,1441893770,7030,7030,7030,7030,340
20230602,142800,1439503570,7030,7030,7030,7030,300
20230602,142700,1437394570,7030,7010,7030,7010,243
20230602,142600,1435689140,7030,7030,7030,7030,0
20230602,142500,1435689140,7030,7030,7030,7030,0
20230602,142400,1435689140,7030,7030,7030,7030,0
20230602,142300,1435689140,7030,7030,7030,7030,0
20230602,142200,1435689140,7030,7030,7030,7030,0
20230602,142100,1435689140,7030,7030,7030,7030,1
20230602,142000,1435682110,7030,7030,7030,7030,4
20230602,141900,1435653990,7030,7030,7030,7030,3
20230602,141800,1435632900,7030,7030,7030,7030,0
20230602,141700,1435632900,7030,7040,7040,7030,41
20230602,141600,1435344270,7040,7030,7040,7030,135
20230602,141500,1434395210,7030,7030,7030,7030,0
20230602,141400,1434395210,7030,7030,7030,7030,468
20230602,141300,1431105170,7030,7030,7030,7030,0
20230602,141200,1431105170,7030,7030,7030,7030,570
20230602,141100,1427098070,7030,7030,7030,7030,0
20230602,141000,1427098070,7030,7030,7030,7030,0
20230602,140900,1427098070,7030,7030,7030,7030,0
20230602,140800,1427098070,7030,7030,7030,7030,0
20230602,140700,1427098070,7030,7010,7030,7000,663
20230602,140600,1422456890,7030,7030,7030,7030,0
20230602,140500,1422456890,7030,7030,7030,7030,0
20230602,140400,1422456890,7030,7020,7030,7010,737
20230602,140300,1417289340,7020,7030,7030,7020,12
20230602,140200,1417205000,7020,7020,7020,7020,2
20230602,140100,1417190960,7020,7030,7030,7020,92
20230602,140000,1416545110,7020,7020,7020,7020,10
20230602,135900,1416474910,7010,7010,7010,7010,22
20230602,135800,1416320690,7010,7010,7010,7010,101
20230602,135700,1415612680,7010,7010,7010,7010,87
20230602,135600,1415002810,7020,7020,7020,7020,8
20230602,135500,1414946650,7010,7010,7010,7010,38
20230602,135400,1414680270,7020,7020,7020,7020,0
20230602,135300,1414680270,7020,7020,7020,7020,2
20230602,135200,1414666230,7010,7010,7010,7010,176
20230602,135100,1413432470,7010,7010,7010,7010,131
20230602,135000,1412514160,7010,7010,7010,7010,9
20230602,134900,1412451070,7010,7000,7010,7000,2
20230602,134800,1412437060,7000,7000,7000,7000,0
20230602,134700,1412437060,7000,7010,7010,7000,289
20230602,134600,1410412200,7020,7020,7020,7020,16
20230602,134500,1410299880,7020,7020,7020,7020,49
20230602,134400,1409955900,7020,7020,7020,7020,0
20230602,134300,1409955900,7020,7020,7020,7020,16
20230602,134200,1409843580,7040,7040,7040,7040,0
20230602,134100,1409843580,7040,7040,7040,7040,0
20230602,134000,1409843580,7040,7030,7040,7030,200
20230602,133900,1408436510,7030,7030,7030,7030,7
20230602,133800,1408387300,7030,7030,7030,7030,0
20230602,133700,1408387300,7030,7030,7030,7030,3
20230602,133600,1408366210,7030,7030,7030,7030,0
20230602,133500,1408366210,7030,7030,7030,7030,11
20230602,133400,1408288880,7030,7030,7030,7030,60
20230602,133300,1407867080,7010,7010,7010,7010,0
20230602,133200,1407867080,7010,7010,7010,7010,0
20230602,133100,1407867080,7010,7010,7010,7010,0
20230602,133000,1407867080,7010,7010,7010,7010,71
20230602,132900,1407369370,7010,7020,7020,7010,344
20230602,132800,1404957900,7010,7010,7010,7010,25
20230602,132700,1404782650,7010,7040,7040,7010,301
20230602,132600,1402663640,7010,7010,7010,7010,0
20230602,132500,1402663640,7010,7010,7010,7010,0
20230602,132400,1402663640,7010,7020,7020,7010,13
20230602,132300,1402572470,7030,7030,7030,7030,0
20230602,132200,1402572470,7030,7030,7030,7030,1
20230602,132100,1402565440,7030,7030,7030,7030,1
20230602,132000,1402558410,7030,7030,7030,7030,0
20230602,131900,1402558410,7030,7030,7030,7030,70
20230602,131800,1402066310,7020,7020,7020,7020,5
20230602,131700,1402031210,7020,7020,7020,7020,30
20230602,131600,1401820610,7050,7050,7050,7050,3
20230602,131500,1401799460,7060,7040,7060,7040,364
20230602,131400,1399230110,7040,7030,7040,7030,5
20230602,131300,1399194950,7020,7020,7020,7020,0
20230602,131200,1399194950,7020,7010,7020,7010,3
20230602,131100,1399173900,6990,7000,7000,6990,57
20230602,131000,1398775120,7000,7000,7000,7000,0
20230602,130900,1398775120,7000,7000,7000,7000,0
20230602,130800,1398775120,7000,7000,7000,7000,42
20230602,130700,1398481120,7000,7000,7000,7000,45
20230602,130600,1398166120,7000,7000,7000,7000,0
20230602,130500,1398166120,7000,7000,7000,7000,165
20230602,130400,1397011120,7000,7000,7000,7000,70
20230602,130300,1396521120,6990,6990,6990,6990,0
20230602,130200,1396521120,6990,6990,6990,6990,0
20230602,130100,1396521120,6990,6990,6990,6990,0
20230602,130000,1396521120,6990,6990,6990,6990,0
20230602,125900,1396521120,6990,7020,7020,6990,900
20230602,125800,1390219870,7030,7030,7030,7030,21
20230602,125700,1390072240,7030,7030,7030,7030,299
20230602,125600,1387970270,7030,7040,7040,7030,201
20230602,125500,1386555270,7040,7070,7070,7040,402
20230602,125400,1383724150,7080,7080,7080,7080,70
20230602,125300,1383228550,7080,7080,7080,7080,0
20230602,125200,1383228550,7080,7080,7080,7080,0
20230602,125100,1383228550,7080,7080,7080,7080,5
20230602,125000,1383193150,7080,7090,7090,7080,12
20230602,124900,1383108090,7090,7090,7090,7090,100
20230602,124800,1382399090,7090,7090,7090,7090,28
20230602,124700,1382200570,7090,7090,7090,7090,501
20230602,124600,1378648480,7090,7030,7090,7030,1014
20230602,124500,1371483020,7040,7040,7040,7040,0
20230602,124400,1371483020,7040,7040,7040,7040,0
20230602,124300,1371483020,7040,7040,7040,7040,1
20230602,124200,1371475980,7010,7010,7010,7010,500
20230602,124100,1367970980,7010,7020,7020,7010,556
20230602,124000,1364071580,7020,7020,7020,7020,1
20230602,123900,1364064560,7020,7020,7020,7020,0
20230602,123800,1364064560,7020,7020,7020,7020,83
20230602,123700,1363481900,7020,7020,7020,7020,0
20230602,123600,1363481900,7020,7020,7020,7020,0
20230602,123500,1363481900,7020,7020,7020,7020,0
20230602,123400,1363481900,7020,7030,7040,7020,81
20230602,123300,1362911930,7020,7020,7020,7020,0
20230602,123200,1362911930,7020,7020,7020,7020,0
20230602,123100,1362911930,7020,7020,7020,7020,0
20230602,123000,1362911930,7020,7020,7020,7020,32
20230602,122900,1362687290,7020,7020,7020,7020,35
20230602,122800,1362441590,7010,7010,7010,7010,27
20230602,122700,1362252320,7010,7000,7010,7000,536
20230602,122600,1358495030,7010,7010,7010,7010,0
20230602,122500,1358495030,7010,7010,7010,7010,20
20230602,122400,1358354830,7010,7010,7010,7010,0
20230602,122300,1358354830,7010,7010,7010,7010,0
20230602,122200,1358354830,7010,7010,7010,7010,0
20230602,122100,1358354830,7010,7010,7010,7010,0
20230602,122000,1358354830,7010,6990,7010,6990,315
20230602,121900,1356149070,6990,6990,6990,6990,44
20230602,121800,1355841510,6990,6990,6990,6990,88
20230602,121700,1355226390,6990,7000,7000,6990,55
20230602,121600,1354841740,6990,6990,6990,6990,17
20230602,121500,1354722910,6990,6990,6990,6990,39
20230602,121400,1354450300,6990,7000,7000,6990,2
20230602,121300,1354436310,7000,7000,7000,7000,0
20230602,121200,1354436310,7000,7000,7000,7000,72
20230602,121100,1353932310,7000,7000,7000,7000,0
20230602,121000,1353932310,7000,7000,7000,7000,0
20230602,120900,1353932310,7000,7000,7000,7000,1
20230602,120800,1353925310,7000,7000,7000,7000,108
20230602,120700,1353169310,7000,7000,7000,7000,150
20230602,120600,1352119310,7000,7000,7000,7000,0
20230602,120500,1352119310,7000,7000,7000,7000,0
20230602,120400,1352119310,7000,7000,7000,7000,2
20230602,120300,1352105310,7010,7010,7010,7010,18
20230602,120200,1351979130,6980,6980,6980,6980,0
20230602,120100,1351979130,6980,6990,6990,6980,185
20230602,120000,1350687820,7010,7010,7010,7010,6
20230602,115900,1350645760,6980,7000,7000,6980,425
20230602,115800,1347677100,7010,7010,7010,7010,0
20230602,115700,1347677100,7010,7010,7010,7010,0
20230602,115600,1347677100,7010,7010,7010,7010,21
20230602,115500,1347529890,7010,7010,7010,7010,1
20230602,115400,1347522880,7010,7010,7010,7010,5
20230602,115300,1347487830,7000,7000,7000,7000,0
20230602,115200,1347487830,7000,6990,7000,6990,766
20230602,115100,1342127530,6990,7000,7000,6990,19
20230602,115000,1341994710,7000,7000,7000,7000,306
20230602,114900,1339852710,7000,7000,7000,7000,38
20230602,114800,1339586710,6990,6990,6990,6990,8
20230602,114700,1339530790,7000,7000,7000,7000,34
20230602,114600,1339292790,7000,7000,7000,7000,120
20230602,114500,1338452790,7000,7000,7000,7000,243
20230602,114400,1336751790,7000,7000,7000,7000,0
20230602,114300,1336751790,7000,7000,7000,7000,0
20230602,114200,1336751790,7000,7000,7000,7000,0
20230602,114100,1336751790,7000,7000,7000,7000,143
20230602,114000,1335750790,7000,7000,7000,7000,1
20230602,113900,1335743790,6980,6980,6980,6980,0
20230602,113800,1335743790,6980,6980,6980,6980,27
20230602,113700,1335555330,6980,6980,6980,6980,45
20230602,113600,1335241230,6990,7010,7010,6990,41
20230602,113500,1334954240,7000,7000,7000,7000,44
20230602,113400,1334646240,7000,6990,7000,6990,102
20230602,113300,1333933090,7000,7000,7000,7000,19
20230602,113200,1333800090,7000,7000,7000,7000,0
20230602,113100,1333800090,7000,7000,7000,7000,200
20230602,113000,1332400090,7000,7000,7000,7000,0
20230602,112900,1332400090,7000,7000,7000,7000,280
20230602,112800,1330440090,7010,7010,7010,7010,0
20230602,112700,1330440090,7010,7010,7010,7010,0
20230602,112600,1330440090,7010,7000,7010,7000,100
20230602,112500,1329739780,7010,7010,7010,7010,0
20230602,112400,1329739780,7010,7010,7010,7010,125
20230602,112300,1328863530,7010,7010,7010,7010,0
20230602,112200,1328863530,7010,7010,7010,7010,0
20230602,112100,1328863530,7010,7010,7010,7010,0
20230602,112000,1328863530,7010,7010,7010,7010,29
20230602,111900,1328660240,7010,7010,7010,7010,93
20230602,111800,1328008310,7000,7000,7000,7000,30
20230602,111700,1327798310,7000,7000,7000,7000,790
20230602,111600,1322268310,6970,6970,6970,6970,2
20230602,111500,1322254370,6970,6970,6970,6970,998
20230602,111400,1315298310,6970,6980,6980,6970,960
20230602,111300,1308603980,6980,7000,7000,6980,1721
20230602,111200,1296583810,7000,7000,7000,7000,11
20230602,111100,1296506810,7010,7010,7010,7010,0
20230602,111000,1296506810,7010,7010,7010,7010,550
20230602,110900,1292651310,7010,7010,7010,7010,211
20230602,110800,1291172200,7010,7010,7010,7010,30
20230602,110700,1290961900,7010,7010,7010,7010,50
20230602,110600,1290611400,7010,7010,7010,7010,315
20230602,110500,1288403250,7010,7010,7010,7010,61
20230602,110400,1287975640,7030,7030,7030,7030,11
20230602,110300,1287898310,7040,7040,7040,7040,0
20230602,110200,1287898310,7040,7030,7040,7030,54
20230602,110100,1287518650,7030,7020,7030,7010,79
20230602,110000,1286964830,7030,7010,7030,7010,102
20230602,105900,1286249780,7010,7010,7010,7000,488
20230602,105800,1282829840,6980,6990,7020,6980,352
20230602,105700,1280372340,6990,7010,7010,6990,635
20230602,105600,1275931240,7020,7020,7020,7020,2
20230602,105500,1275917200,7020,7020,7020,7020,40
20230602,105400,1275636400,7010,7010,7010,7010,0
20230602,105300,1275636400,7010,7010,7010,7010,10
20230602,105200,1275566300,7020,7020,7020,7020,1
20230602,105100,1275559280,6980,6980,6980,6980,9
20230602,105000,1275496460,7020,7020,7020,7020,16
20230602,104900,1275384140,6980,6980,6980,6980,0
20230602,104800,1275384140,6980,6980,6980,6980,30
20230602,104700,1275174740,6980,6980,6980,6980,31
20230602,104600,1274958360,6980,6980,6980,6980,200
20230602,104500,1273562360,6980,7020,7020,6980,8
20230602,104400,1273506320,6980,6980,6980,6980,741
20230602,104300,1268334140,6970,6980,6980,6970,437
20230602,104200,1265286020,6980,7000,7000,6980,250
20230602,104100,1263539000,7000,7000,7000,7000,300
20230602,104000,1261439000,6990,6990,6990,6990,0
20230602,103900,1261439000,6990,6990,6990,6990,65
20230602,103800,1260984650,6990,7000,7000,6990,80
20230602,103700,1260425420,6990,7000,7000,6990,947
20230602,103600,1253804770,7000,7010,7010,7000,749
20230602,103500,1248558190,7010,7020,7020,7010,232
20230602,103400,1246929590,7030,7020,7030,7020,251
20230602,103300,1245166060,7030,7030,7030,7030,0
20230602,103200,1245166060,7030,7030,7030,7030,38
20230602,103100,1244898920,7020,7020,7020,7020,110
20230602,103000,1244126720,7020,7000,7020,7000,120
20230602,102900,1243286320,7000,7000,7000,7000,78
20230602,102800,1242740320,7020,7010,7020,7000,132
20230602,102700,1241814290,7020,7020,7030,7020,230
20230602,102600,1240199680,7000,7020,7020,7000,1796
20230602,102500,1227610340,7020,7020,7020,7020,32
20230602,102400,1227385700,7020,7020,7020,7020,200
20230602,102300,1225981700,7030,7030,7030,7030,531
20230602,102200,1222248770,7030,7040,7040,7030,495
20230602,102100,1218765570,7040,7040,7040,7040,100
20230602,102000,1218061570,7030,7030,7030,7030,0
20230602,101900,1218061570,7030,7020,7030,7020,430
20230602,101800,1215039180,7010,7010,7010,7010,30
20230602,101700,1214828880,7040,7010,7040,6950,3863
20230602,101600,1187852630,7020,7020,7020,7020,72
20230602,101500,1187347190,7060,7060,7060,7020,2117
20230602,101400,1172449870,7060,7060,7060,7060,0
20230602,101300,1172449870,7060,7060,7060,7060,17
20230602,101200,1172329850,7050,7050,7050,7050,61
20230602,101100,1171899800,7060,7060,7060,7060,39
20230602,101000,1171624460,7060,7060,7080,7060,1266
20230602,100900,1162675950,7060,7060,7060,7060,2
20230602,100800,1162661830,7070,7060,7070,7060,415
20230602,100700,1159729230,7060,7060,7060,7060,8
20230602,100600,1159672750,7060,7060,7060,7060,23
20230602,100500,1159510370,7060,7050,7060,7050,434
20230602,100400,1156447260,7050,7050,7050,7050,55
20230602,100300,1156059510,7040,7050,7050,7040,212
20230602,100200,1154564920,7050,7050,7050,7050,0
20230602,100100,1154564920,7050,7050,7050,7050,150
20230602,100000,1153507420,7060,7060,7060,7060,9
20230602,095900,1153443880,7070,7070,7070,7070,99
20230602,095800,1152743950,7050,7060,7060,7040,881
20230602,095700,1146532040,7060,7050,7060,7050,51
20230602,095600,1146172450,7050,7050,7050,7050,204
20230602,095500,1144734250,7060,7080,7080,7060,71
20230602,095400,1144232290,7080,7080,7080,7080,14
20230602,095300,1144133170,7080,7080,7080,7080,51
20230602,095200,1143772090,7080,7050,7080,7050,6
20230602,095100,1143729760,7030,7040,7040,7030,240
20230602,095000,1142042360,7020,7040,7040,7020,21
20230602,094900,1141894900,7000,7030,7030,7000,4079
20230602,094800,1113330650,7020,7020,7050,7000,1217
20230602,094700,1104798020,7020,7020,7020,7010,732
20230602,094600,1099662980,7040,7040,7050,7000,2962
20230602,094500,1078870510,7040,7100,7100,7040,7336
20230602,094400,1026991110,7100,7100,7100,7090,188
20230602,094300,1025657710,7090,7090,7100,7090,666
20230602,094200,1020930590,7100,7090,7100,7080,1969
20230602,094100,1006954510,7080,7080,7090,7080,164
20230602,094000,1005792940,7080,7080,7080,7080,195
20230602,093900,1004412340,7080,7090,7090,7080,15
20230602,093800,1004306040,7090,7090,7090,7090,2743
20230602,093700,984858170,7090,7090,7090,7090,27
20230602,093600,984666740,7090,7090,7100,7090,435
20230602,093500,981581740,7090,7100,7100,7090,2296
20230602,093400,965297680,7100,7090,7100,7090,240
20230602,093300,963594110,7090,7100,7100,7080,834
20230602,093200,957689220,7100,7090,7100,7080,1638
20230602,093100,946087390,7090,7080,7090,7080,897
20230602,093000,939728880,7090,7090,7100,7090,6163
20230602,092900,895982050,7100,7100,7100,7090,1996
20230602,092800,881828090,7090,7090,7100,7090,729
20230602,092700,876659070,7090,7090,7100,7090,2778
20230602,092600,856950390,7100,7090,7100,7090,2681
20230602,092500,837928770,7100,7170,7190,7090,12541
20230602,092400,748384790,7190,7190,7200,7170,4133
20230602,092300,718665390,7200,7200,7200,7190,3920
20230602,092200,690451140,7190,7190,7200,7190,2598
20230602,092100,671752280,7200,7190,7200,7180,2715
20230602,092000,652231260,7190,7170,7190,7170,4048
20230602,091900,623156820,7180,7150,7190,7140,5602
20230602,091800,582967810,7140,7160,7160,7130,2739
20230602,091700,563383020,7150,7130,7160,7130,1282
20230602,091600,554209270,7150,7130,7160,7120,3192
20230602,091500,531385540,7140,7150,7150,7120,2069
20230602,091400,516617900,7140,7150,7150,7130,2193
20230602,091300,500954250,7140,7150,7150,7130,1578
20230602,091200,489689860,7140,7170,7200,7140,7725
20230602,091100,434214680,7190,7150,7190,7120,10251
20230602,091000,360775600,7150,7160,7160,7140,3286
20230602,090900,337285890,7140,7140,7160,7130,4206
20230602,090800,307194390,7160,7170,7180,7120,4978
20230602,090700,271574340,7180,7160,7190,7150,7856
20230602,090600,215216730,7150,7100,7170,7100,5578
20230602,090500,175413090,7120,7080,7130,7070,3591
20230602,090400,149917060,7070,7050,7080,7050,2192
20230602,090300,134408870,7060,7030,7070,7030,6832
20230602,090200,86169080,7060,7030,7060,7020,3800
20230602,090100,59413650,7060,7000,7070,7000,3595
20230602,090000,34043190,7070,6910,7100,6910,4891