KissMeData/034230/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203800,5387401000,14340,14340,14340,14340,10422
20230602,203700,5387401000,14340,14340,14340,14340,0
20230602,203600,5387401000,14340,14340,14340,14340,0
20230602,203500,5387401000,14340,14340,14340,14340,0
20230602,203400,5387401000,14340,14340,14340,14340,0
20230602,203300,5387401000,14340,14340,14340,14340,0
20230602,203200,5387401000,14340,14340,14340,14340,0
20230602,203100,5387401000,14340,14340,14340,14340,0
20230602,203000,5387401000,14340,14340,14340,14340,0
20230602,202900,5387401000,14340,14340,14340,14340,0
20230602,202800,5387401000,14340,14340,14340,14340,0
20230602,202700,5387401000,14340,14340,14340,14340,0
20230602,202600,5387401000,14340,14340,14340,14340,0
20230602,202500,5387401000,14340,14340,14340,14340,0
20230602,202400,5387401000,14340,14340,14340,14340,0
20230602,202300,5387401000,14340,14340,14340,14340,0
20230602,202200,5387401000,14340,14340,14340,14340,0
20230602,202100,5387401000,14340,14340,14340,14340,0
20230602,202000,5387401000,14340,14340,14340,14340,0
20230602,201900,5387401000,14340,14340,14340,14340,0
20230602,201800,5387401000,14340,14340,14340,14340,0
20230602,201700,5387401000,14340,14340,14340,14340,0
20230602,201600,5387401000,14340,14340,14340,14340,0
20230602,201500,5387401000,14340,14340,14340,14340,0
20230602,201400,5387401000,14340,14340,14340,14340,0
20230602,201300,5387401000,14340,14340,14340,14340,0
20230602,201200,5387401000,14340,14340,14340,14340,0
20230602,201100,5387401000,14340,14340,14340,14340,0
20230602,201000,5387401000,14340,14340,14340,14340,0
20230602,200900,5387401000,14340,14340,14340,14340,0
20230602,200800,5387401000,14340,14340,14340,14340,10422
20230602,200700,5387401000,14340,14340,14340,14340,0
20230602,200600,5387401000,14340,14340,14340,14340,0
20230602,200500,5387401000,14340,14340,14340,14340,0
20230602,200400,5387401000,14340,14340,14340,14340,0
20230602,200300,5387401000,14340,14340,14340,14340,0
20230602,200200,5387401000,14340,14340,14340,14340,0
20230602,200100,5387401000,14340,14340,14340,14340,0
20230602,200000,5387401000,14340,14340,14340,14340,0
20230602,195900,5387401000,14340,14340,14340,14340,0
20230602,195800,5387401000,14340,14340,14340,14340,0
20230602,195700,5387401000,14340,14340,14340,14340,0
20230602,195600,5387401000,14340,14340,14340,14340,0
20230602,195500,5387401000,14340,14340,14340,14340,0
20230602,195400,5387401000,14340,14340,14340,14340,0
20230602,195300,5387401000,14340,14340,14340,14340,0
20230602,195200,5387401000,14340,14340,14340,14340,0
20230602,195100,5387401000,14340,14340,14340,14340,0
20230602,195000,5387401000,14340,14340,14340,14340,0
20230602,194900,5387401000,14340,14340,14340,14340,0
20230602,194800,5387401000,14340,14340,14340,14340,0
20230602,194700,5387401000,14340,14340,14340,14340,0
20230602,194600,5387401000,14340,14340,14340,14340,0
20230602,194500,5387401000,14340,14340,14340,14340,0
20230602,194400,5387401000,14340,14340,14340,14340,0
20230602,194300,5387401000,14340,14340,14340,14340,0
20230602,194200,5387401000,14340,14340,14340,14340,0
20230602,194100,5387401000,14340,14340,14340,14340,0
20230602,194000,5387401000,14340,14340,14340,14340,0
20230602,193900,5387401000,14340,14340,14340,14340,0
20230602,193800,5387401000,14340,14340,14340,14340,10422
20230602,193700,5387401000,14340,14340,14340,14340,0
20230602,193600,5387401000,14340,14340,14340,14340,0
20230602,193500,5387401000,14340,14340,14340,14340,0
20230602,193400,5387401000,14340,14340,14340,14340,0
20230602,193300,5387401000,14340,14340,14340,14340,0
20230602,193200,5387401000,14340,14340,14340,14340,0
20230602,193100,5387401000,14340,14340,14340,14340,0
20230602,193000,5387401000,14340,14340,14340,14340,0
20230602,192900,5387401000,14340,14340,14340,14340,0
20230602,192800,5387401000,14340,14340,14340,14340,0
20230602,192700,5387401000,14340,14340,14340,14340,0
20230602,192600,5387401000,14340,14340,14340,14340,0
20230602,192500,5387401000,14340,14340,14340,14340,0
20230602,192400,5387401000,14340,14340,14340,14340,0
20230602,192300,5387401000,14340,14340,14340,14340,0
20230602,192200,5387401000,14340,14340,14340,14340,0
20230602,192100,5387401000,14340,14340,14340,14340,0
20230602,192000,5387401000,14340,14340,14340,14340,0
20230602,191900,5387401000,14340,14340,14340,14340,0
20230602,191800,5387401000,14340,14340,14340,14340,0
20230602,191700,5387401000,14340,14340,14340,14340,0
20230602,191600,5387401000,14340,14340,14340,14340,0
20230602,191500,5387401000,14340,14340,14340,14340,0
20230602,191400,5387401000,14340,14340,14340,14340,0
20230602,191300,5387401000,14340,14340,14340,14340,0
20230602,191200,5387401000,14340,14340,14340,14340,0
20230602,191100,5387401000,14340,14340,14340,14340,0
20230602,191000,5387401000,14340,14340,14340,14340,0
20230602,190900,5387401000,14340,14340,14340,14340,0
20230602,190800,5387401000,14340,14340,14340,14340,10422
20230602,190700,5387401000,14340,14340,14340,14340,0
20230602,190600,5387401000,14340,14340,14340,14340,0
20230602,190500,5387401000,14340,14340,14340,14340,0
20230602,190400,5387401000,14340,14340,14340,14340,0
20230602,190300,5387401000,14340,14340,14340,14340,0
20230602,190200,5387401000,14340,14340,14340,14340,0
20230602,190100,5387401000,14340,14340,14340,14340,0
20230602,190000,5387401000,14340,14340,14340,14340,0
20230602,185900,5387401000,14340,14340,14340,14340,0
20230602,185800,5387401000,14340,14340,14340,14340,0
20230602,185700,5387401000,14340,14340,14340,14340,0
20230602,185600,5387401000,14340,14340,14340,14340,0
20230602,185500,5387401000,14340,14340,14340,14340,0
20230602,185400,5387401000,14340,14340,14340,14340,0
20230602,185300,5387401000,14340,14340,14340,14340,0
20230602,185200,5387401000,14340,14340,14340,14340,0
20230602,185100,5387401000,14340,14340,14340,14340,0
20230602,185000,5387401000,14340,14340,14340,14340,0
20230602,184900,5387401000,14340,14340,14340,14340,0
20230602,184800,5387401000,14340,14340,14340,14340,0
20230602,184700,5387401000,14340,14340,14340,14340,0
20230602,184600,5387401000,14340,14340,14340,14340,0
20230602,184500,5387401000,14340,14340,14340,14340,0
20230602,184400,5387401000,14340,14340,14340,14340,0
20230602,184300,5387401000,14340,14340,14340,14340,0
20230602,184200,5387401000,14340,14340,14340,14340,0
20230602,184100,5387401000,14340,14340,14340,14340,0
20230602,184000,5387401000,14340,14340,14340,14340,0
20230602,183900,5387401000,14340,14340,14340,14340,0
20230602,183800,5387401000,14340,14340,14340,14340,10422
20230602,183700,5387401000,14340,14340,14340,14340,0
20230602,183600,5387401000,14340,14340,14340,14340,0
20230602,183500,5387401000,14340,14340,14340,14340,0
20230602,183400,5387401000,14340,14340,14340,14340,0
20230602,183300,5387401000,14340,14340,14340,14340,0
20230602,183200,5387401000,14340,14340,14340,14340,0
20230602,183100,5387401000,14340,14340,14340,14340,0
20230602,183000,5387401000,14340,14340,14340,14340,0
20230602,182900,5387401000,14340,14340,14340,14340,0
20230602,182800,5387401000,14340,14340,14340,14340,0
20230602,182700,5387401000,14340,14340,14340,14340,0
20230602,182600,5387401000,14340,14340,14340,14340,0
20230602,182500,5387401000,14340,14340,14340,14340,0
20230602,182400,5387401000,14340,14340,14340,14340,0
20230602,182300,5387401000,14340,14340,14340,14340,0
20230602,182200,5387401000,14340,14340,14340,14340,0
20230602,182100,5387401000,14340,14340,14340,14340,0
20230602,182000,5387401000,14340,14340,14340,14340,0
20230602,181900,5387401000,14340,14340,14340,14340,0
20230602,181800,5387401000,14340,14340,14340,14340,0
20230602,181700,5387401000,14340,14340,14340,14340,0
20230602,181600,5387401000,14340,14340,14340,14340,0
20230602,181500,5387401000,14340,14340,14340,14340,0
20230602,181400,5387401000,14340,14340,14340,14340,0
20230602,181300,5387401000,14340,14340,14340,14340,0
20230602,181200,5387401000,14340,14340,14340,14340,0
20230602,181100,5387401000,14340,14340,14340,14340,0
20230602,181000,5387401000,14340,14340,14340,14340,0
20230602,180900,5387401000,14340,14340,14340,14340,0
20230602,180800,5387401000,14340,14340,14340,14340,10422
20230602,180700,5387401000,14340,14340,14340,14340,0
20230602,180600,5387401000,14340,14340,14340,14340,0
20230602,180500,5387401000,14340,14340,14340,14340,0
20230602,180400,5387401000,14340,14340,14340,14340,0
20230602,180300,5387401000,14340,14340,14340,14340,0
20230602,180200,5387401000,14340,14340,14340,14340,0
20230602,180100,5387401000,14340,14340,14340,14340,0
20230602,180000,5387401000,14340,14340,14340,14340,0
20230602,175900,5387401000,14340,14340,14340,14340,0
20230602,175800,5387401000,14340,14340,14340,14340,0
20230602,175700,5387401000,14340,14340,14340,14340,0
20230602,175600,5387401000,14340,14340,14340,14340,0
20230602,175500,5387401000,14340,14340,14340,14340,0
20230602,175400,5387401000,14340,14340,14340,14340,0
20230602,175300,5387401000,14340,14340,14340,14340,0
20230602,175200,5387401000,14340,14340,14340,14340,0
20230602,175100,5387401000,14340,14340,14340,14340,0
20230602,175000,5387401000,14340,14340,14340,14340,0
20230602,174900,5387401000,14340,14340,14340,14340,0
20230602,174800,5387401000,14340,14340,14340,14340,0
20230602,174700,5387401000,14340,14340,14340,14340,0
20230602,174600,5387401000,14340,14340,14340,14340,0
20230602,174500,5387401000,14340,14340,14340,14340,0
20230602,174400,5387401000,14340,14340,14340,14340,0
20230602,174300,5387401000,14340,14340,14340,14340,0
20230602,174200,5387401000,14340,14340,14340,14340,0
20230602,174100,5387401000,14340,14340,14340,14340,0
20230602,174000,5387401000,14340,14340,14340,14340,0
20230602,173900,5387401000,14340,14340,14340,14340,0
20230602,173800,5387401000,14340,14340,14340,14340,10422
20230602,173700,5387401000,14340,14340,14340,14340,0
20230602,173600,5387401000,14340,14340,14340,14340,0
20230602,173500,5387401000,14340,14340,14340,14340,0
20230602,173400,5387401000,14340,14340,14340,14340,0
20230602,173300,5387401000,14340,14340,14340,14340,0
20230602,173200,5387401000,14340,14340,14340,14340,0
20230602,173100,5387401000,14340,14340,14340,14340,0
20230602,173000,5387401000,14340,14340,14340,14340,0
20230602,172900,5387401000,14340,14340,14340,14340,0
20230602,172800,5387401000,14340,14340,14340,14340,0
20230602,172700,5387401000,14340,14340,14340,14340,0
20230602,172600,5387401000,14340,14340,14340,14340,0
20230602,172500,5387401000,14340,14340,14340,14340,0
20230602,172400,5387401000,14340,14340,14340,14340,0
20230602,172300,5387401000,14340,14340,14340,14340,0
20230602,172200,5387401000,14340,14340,14340,14340,0
20230602,172100,5387401000,14340,14340,14340,14340,0
20230602,172000,5387401000,14340,14340,14340,14340,0
20230602,171900,5387401000,14340,14340,14340,14340,0
20230602,171800,5387401000,14340,14340,14340,14340,0
20230602,171700,5387401000,14340,14340,14340,14340,0
20230602,171600,5387401000,14340,14340,14340,14340,0
20230602,171500,5387401000,14340,14340,14340,14340,0
20230602,171400,5387401000,14340,14340,14340,14340,0
20230602,171300,5387401000,14340,14340,14340,14340,0
20230602,171200,5387401000,14340,14340,14340,14340,0
20230602,171100,5387401000,14340,14340,14340,14340,0
20230602,171000,5387401000,14340,14340,14340,14340,0
20230602,170900,5387401000,14340,14340,14340,14340,0
20230602,170800,5387401000,14340,14340,14340,14340,10422
20230602,170700,5387401000,14340,14340,14340,14340,0
20230602,170600,5387401000,14340,14340,14340,14340,0
20230602,170500,5387401000,14340,14340,14340,14340,0
20230602,170400,5387401000,14340,14340,14340,14340,0
20230602,170300,5387401000,14340,14340,14340,14340,0
20230602,170200,5387401000,14340,14340,14340,14340,0
20230602,170100,5387401000,14340,14340,14340,14340,0
20230602,170000,5387401000,14340,14340,14340,14340,0
20230602,165900,5387401000,14340,14340,14340,14340,0
20230602,165800,5387401000,14340,14340,14340,14340,0
20230602,165700,5387401000,14340,14340,14340,14340,0
20230602,165600,5387401000,14340,14340,14340,14340,0
20230602,165500,5387401000,14340,14340,14340,14340,0
20230602,165400,5387401000,14340,14340,14340,14340,0
20230602,165300,5387401000,14340,14340,14340,14340,0
20230602,165200,5387401000,14340,14340,14340,14340,0
20230602,165100,5387401000,14340,14340,14340,14340,0
20230602,165000,5387401000,14340,14340,14340,14340,0
20230602,164900,5387401000,14340,14340,14340,14340,0
20230602,164800,5387401000,14340,14340,14340,14340,0
20230602,164700,5387401000,14340,14340,14340,14340,0
20230602,164600,5387401000,14340,14340,14340,14340,0
20230602,164500,5387401000,14340,14340,14340,14340,0
20230602,164400,5387401000,14340,14340,14340,14340,0
20230602,164300,5387401000,14340,14340,14340,14340,0
20230602,164200,5387401000,14340,14340,14340,14340,0
20230602,164100,5387401000,14340,14340,14340,14340,0
20230602,164000,5387401000,14340,14340,14340,14340,0
20230602,163900,5387401000,14340,14340,14340,14340,0
20230602,163800,5387401000,14340,14340,14340,14340,10422
20230602,163700,5387401000,14340,14340,14340,14340,0
20230602,163600,5387401000,14340,14340,14340,14340,0
20230602,163500,5387401000,14340,14340,14340,14340,0
20230602,163400,5387401000,14340,14340,14340,14340,0
20230602,163300,5387401000,14340,14340,14340,14340,0
20230602,163200,5387401000,14340,14340,14340,14340,0
20230602,163100,5387401000,14340,14340,14340,14340,0
20230602,163000,5387401000,14340,14340,14340,14340,0
20230602,162900,5387401000,14340,14340,14340,14340,0
20230602,162800,5387401000,14340,14340,14340,14340,0
20230602,162700,5387401000,14340,14340,14340,14340,0
20230602,162600,5387401000,14340,14340,14340,14340,0
20230602,162500,5387401000,14340,14340,14340,14340,0
20230602,162400,5387401000,14340,14340,14340,14340,0
20230602,162300,5387401000,14340,14340,14340,14340,0
20230602,162200,5387401000,14340,14340,14340,14340,0
20230602,162100,5387401000,14340,14340,14340,14340,0
20230602,162000,5387401000,14340,14340,14340,14340,0
20230602,161900,5387401000,14340,14340,14340,14340,0
20230602,161800,5387401000,14340,14340,14340,14340,0
20230602,161700,5387401000,14340,14340,14340,14340,0
20230602,161600,5387401000,14340,14340,14340,14340,0
20230602,161500,5387401000,14340,14340,14340,14340,0
20230602,161400,5387401000,14340,14340,14340,14340,0
20230602,161300,5387401000,14340,14340,14340,14340,0
20230602,161200,5387401000,14340,14340,14340,14340,0
20230602,161100,5387401000,14340,14340,14340,14340,0
20230602,161000,5387401000,14340,14340,14340,14340,0
20230602,160900,5387401000,14340,14340,14340,14340,0
20230602,160800,5387401000,14340,14340,14340,14340,10422
20230602,160700,5387401000,14340,14340,14340,14340,0
20230602,160600,5387401000,14340,14340,14340,14340,0
20230602,160500,5387401000,14340,14340,14340,14340,0
20230602,160400,5387401000,14340,14340,14340,14340,0
20230602,160300,5387401000,14340,14340,14340,14340,0
20230602,160200,5387401000,14340,14340,14340,14340,0
20230602,160100,5387401000,14340,14340,14340,14340,0
20230602,160000,5387401000,14340,14340,14340,14340,0
20230602,155900,5387401000,14340,14340,14340,14340,0
20230602,155800,5387401000,14340,14340,14340,14340,0
20230602,155700,5387401000,14340,14340,14340,14340,0
20230602,155600,5387401000,14340,14340,14340,14340,0
20230602,155500,5387401000,14340,14340,14340,14340,0
20230602,155400,5387401000,14340,14340,14340,14340,0
20230602,155300,5387401000,14340,14340,14340,14340,0
20230602,155200,5387401000,14340,14340,14340,14340,0
20230602,155100,5387401000,14340,14340,14340,14340,0
20230602,155000,5387401000,14340,14340,14340,14340,0
20230602,154900,5387401000,14340,14340,14340,14340,0
20230602,154800,5387401000,14340,14340,14340,14340,0
20230602,154700,5387401000,14340,14340,14340,14340,0
20230602,154600,5387401000,14340,14340,14340,14340,0
20230602,154500,5387401000,14340,14340,14340,14340,0
20230602,154400,5387401000,14340,14340,14340,14340,0
20230602,154300,5387401000,14340,14340,14340,14340,0
20230602,154200,5387401000,14340,14340,14340,14340,0
20230602,154100,5387401000,14340,14340,14340,14340,0
20230602,154000,5387401000,14340,14340,14340,14340,0
20230602,153900,5387401000,14340,14340,14340,14340,0
20230602,153800,5387401000,14340,14340,14340,14340,10422
20230602,153700,5387401000,14340,14340,14340,14340,0
20230602,153600,5387401000,14340,14340,14340,14340,0
20230602,153500,5387401000,14340,14340,14340,14340,0
20230602,153400,5387401000,14340,14340,14340,14340,0
20230602,153300,5387401000,14340,14340,14340,14340,0
20230602,153200,5387401000,14340,14340,14340,14340,0
20230602,153100,5387401000,14340,14340,14340,14340,0
20230602,153000,5387401000,14340,14340,14340,14340,10422
20230602,152900,5237949520,14360,14360,14360,14360,0
20230602,152800,5237949520,14360,14360,14360,14360,0
20230602,152700,5237949520,14360,14360,14360,14360,0
20230602,152600,5237949520,14360,14360,14360,14360,0
20230602,152500,5237949520,14360,14360,14360,14360,0
20230602,152400,5237949520,14360,14360,14360,14360,0
20230602,152300,5237949520,14360,14360,14360,14360,0
20230602,152200,5237949520,14360,14360,14360,14360,0
20230602,152100,5237949520,14360,14360,14360,14360,0
20230602,152000,5237949520,14360,14360,14360,14360,0
20230602,151900,5237949520,14360,14350,14360,14340,1449
20230602,151800,5217164720,14340,14350,14350,14340,1722
20230602,151700,5192454030,14350,14350,14360,14340,1727
20230602,151600,5167673250,14360,14350,14360,14350,1875
20230602,151500,5140765170,14350,14350,14350,14350,257
20230602,151400,5137077220,14350,14330,14350,14330,3025
20230602,151300,5093695840,14340,14330,14340,14330,596
20230602,151200,5085153200,14330,14330,14330,14330,673
20230602,151100,5075509110,14330,14330,14330,14320,1017
20230602,151000,5060935510,14330,14310,14330,14310,1851
20230602,150900,5034431530,14310,14310,14320,14310,752
20230602,150800,5023669570,14310,14310,14320,14310,402
20230602,150700,5017914620,14310,14320,14330,14310,891
20230602,150600,5005157240,14310,14310,14330,14300,629
20230602,150500,4996155570,14330,14310,14330,14300,1082
20230602,150400,4980668780,14320,14300,14330,14300,657
20230602,150300,4971267150,14300,14310,14330,14290,2913
20230602,150200,4929588780,14310,14330,14330,14300,9358
20230602,150100,4795710340,14330,14330,14340,14330,1243
20230602,150000,4777897370,14340,14330,14340,14330,446
20230602,145900,4771505480,14330,14340,14340,14330,630
20230602,145800,4762477450,14330,14340,14340,14330,432
20230602,145700,4756286700,14330,14340,14340,14330,497
20230602,145600,4749162950,14340,14330,14340,14330,2000
20230602,145500,4720488270,14330,14340,14340,14310,1852
20230602,145400,4693957030,14340,14300,14340,14300,536
20230602,145300,4686291030,14300,14310,14340,14290,4120
20230602,145200,4627355620,14300,14340,14340,14290,17543
20230602,145100,4376402940,14340,14320,14340,14320,2295
20230602,145000,4343521490,14320,14320,14330,14320,590
20230602,144900,4335072140,14320,14330,14330,14320,628
20230602,144800,4326078930,14320,14330,14330,14320,753
20230602,144700,4315295640,14330,14330,14330,14320,773
20230602,144600,4304222580,14320,14310,14330,14310,1445
20230602,144500,4283530390,14310,14330,14330,14310,1060
20230602,144400,4268351350,14330,14340,14340,14320,681
20230602,144300,4258593470,14340,14330,14340,14330,332
20230602,144200,4253835460,14330,14320,14330,14320,875
20230602,144100,4241299450,14330,14340,14340,14320,728
20230602,144000,4230861380,14340,14340,14350,14330,2495
20230602,143900,4195085310,14350,14350,14360,14350,716
20230602,143800,4184810440,14350,14340,14350,14340,2374
20230602,143700,4150758560,14320,14340,14340,14320,539
20230602,143600,4143039870,14320,14330,14340,14320,724
20230602,143500,4132670060,14320,14320,14340,14320,728
20230602,143400,4122244600,14320,14320,14320,14320,404
20230602,143300,4116459320,14320,14330,14330,14320,937
20230602,143200,4103037340,14320,14330,14330,14320,712
20230602,143100,4092836710,14330,14330,14340,14330,485
20230602,143000,4085886410,14330,14340,14340,14330,821
20230602,142900,4074116390,14330,14330,14340,14330,775
20230602,142800,4063010130,14330,14330,14330,14320,917
20230602,142700,4049870090,14330,14330,14340,14330,527
20230602,142600,4042318080,14340,14330,14340,14330,407
20230602,142500,4036485290,14330,14340,14340,14330,385
20230602,142400,4030968140,14330,14330,14330,14330,503
20230602,142300,4023760150,14330,14340,14340,14330,447
20230602,142200,4017353870,14330,14340,14340,14330,433
20230602,142100,4011148310,14340,14340,14350,14330,849
20230602,142000,3998974370,14340,14340,14350,14340,509
20230602,141900,3991673730,14350,14320,14350,14320,1803
20230602,141800,3965815580,14320,14330,14330,14320,635
20230602,141700,3956716630,14330,14330,14330,14320,1875
20230602,141600,3929848950,14320,14310,14330,14310,598
20230602,141500,3921286370,14310,14320,14330,14310,575
20230602,141400,3913052850,14330,14330,14330,14320,538
20230602,141300,3905348650,14330,14320,14330,14320,814
20230602,141200,3893691610,14320,14310,14320,14310,860
20230602,141100,3881379150,14320,14320,14330,14320,406
20230602,141000,3875564970,14320,14320,14330,14320,426
20230602,140900,3869464080,14320,14320,14330,14310,590
20230602,140800,3861016550,14320,14320,14330,14320,326
20230602,140700,3856348220,14320,14340,14340,14320,649
20230602,140600,3847047390,14330,14330,14340,14320,1852
20230602,140500,3820506350,14320,14330,14330,14320,325
20230602,140400,3815852250,14320,14320,14320,14320,405
20230602,140300,3810052650,14320,14320,14330,14320,1014
20230602,140200,3795529010,14320,14320,14320,14320,304
20230602,140100,3791175730,14320,14320,14320,14310,1812
20230602,140000,3765230730,14320,14310,14320,14310,425
20230602,135900,3759148930,14320,14310,14320,14310,873
20230602,135800,3746655560,14310,14310,14320,14310,145
20230602,135700,3744580470,14310,14320,14320,14310,783
20230602,135600,3733375640,14310,14310,14320,14310,629
20230602,135500,3724372770,14310,14310,14320,14310,1372
20230602,135400,3704729350,14320,14310,14320,14310,667
20230602,135300,3695184440,14310,14320,14320,14310,558
20230602,135200,3687198140,14320,14310,14320,14310,414
20230602,135100,3681273450,14310,14320,14320,14310,474
20230602,135000,3674490070,14310,14310,14320,14310,400
20230602,134900,3668765060,14310,14300,14320,14300,746
20230602,134800,3658094490,14310,14310,14310,14300,460
20230602,134700,3651516230,14310,14300,14310,14300,364
20230602,134600,3646309720,14310,14320,14320,14310,349
20230602,134500,3641315050,14310,14320,14320,14310,1909
20230602,134400,3613993290,14310,14300,14310,14300,2544
20230602,134300,3577589450,14300,14310,14310,14300,1203
20230602,134200,3560379400,14310,14300,14310,14300,557
20230602,134100,3552412720,14300,14310,14310,14300,540
20230602,134000,3544690520,14300,14300,14300,14300,1499
20230602,133900,3523254820,14300,14310,14310,14290,2323
20230602,133800,3490037040,14300,14300,14300,14300,286
20230602,133700,3485947240,14300,14290,14310,14290,573
20230602,133600,3477756000,14300,14290,14310,14290,1910
20230602,133500,3450443910,14300,14300,14300,14290,430
20230602,133400,3444296450,14290,14310,14310,14290,3809
20230602,133300,3389829780,14310,14300,14310,14300,574
20230602,133200,3381620300,14310,14300,14310,14300,1615
20230602,133100,3358524250,14300,14310,14320,14300,701
20230602,133000,3348494990,14300,14310,14310,14300,628
20230602,132900,3339513110,14300,14310,14310,14300,605
20230602,132800,3330858650,14320,14310,14320,14300,1053
20230602,132700,3315793460,14310,14310,14310,14300,622
20230602,132600,3306897530,14310,14310,14310,14300,429
20230602,132500,3300761280,14300,14300,14310,14300,952
20230602,132400,3287146560,14310,14310,14320,14300,2818
20230602,132300,3246823940,14310,14310,14320,14310,502
20230602,132200,3239639790,14310,14310,14320,14310,454
20230602,132100,3233142570,14310,14320,14320,14310,652
20230602,132000,3223811160,14310,14320,14320,14310,320
20230602,131900,3219231640,14310,14320,14320,14310,454
20230602,131800,3212734240,14310,14310,14310,14310,1207
20230602,131700,3195462070,14310,14320,14320,14310,516
20230602,131600,3188077730,14310,14310,14320,14310,433
20230602,131500,3181881440,14310,14310,14320,14310,819
20230602,131400,3170160060,14310,14320,14320,14310,113
20230602,131300,3168542230,14320,14310,14320,14310,434
20230602,131200,3162330940,14310,14320,14320,14310,457
20230602,131100,3155790940,14310,14320,14320,14310,377
20230602,131000,3150395110,14320,14310,14320,14310,548
20230602,130900,3142552560,14320,14320,14320,14310,568
20230602,130800,3134423030,14310,14310,14310,14310,340
20230602,130700,3129557630,14320,14310,14320,14310,435
20230602,130600,3123332180,14310,14320,14320,14310,508
20230602,130500,3116062310,14310,14320,14320,14310,447
20230602,130400,3109664630,14320,14320,14330,14320,797
20230602,130300,3098251440,14330,14320,14330,14320,253
20230602,130200,3094628180,14320,14320,14320,14310,420
20230602,130100,3088615660,14310,14310,14320,14310,396
20230602,130000,3082948010,14310,14330,14330,14310,743
20230602,125900,3072315310,14330,14330,14330,14320,294
20230602,125800,3068104710,14330,14320,14330,14320,541
20230602,125700,3060355160,14320,14330,14330,14310,389
20230602,125600,3054785770,14330,14330,14330,14310,583
20230602,125500,3046441220,14330,14330,14330,14320,465
20230602,125400,3039781850,14330,14320,14330,14320,254
20230602,125300,3036144310,14330,14330,14330,14320,348
20230602,125200,3031160280,14330,14320,14330,14320,173
20230602,125100,3028682390,14320,14330,14330,14320,285
20230602,125000,3024601070,14330,14310,14330,14310,1252
20230602,124900,3006681440,14320,14320,14330,14310,293
20230602,124800,3002488130,14320,14320,14330,14320,951
20230602,124700,2988869350,14320,14330,14330,14320,276
20230602,124600,2984916900,14330,14330,14330,14320,243
20230602,124500,2981436770,14330,14320,14330,14320,386
20230602,124400,2975908220,14320,14330,14330,14320,236
20230602,124300,2972528420,14340,14320,14340,14320,1349
20230602,124200,2953196450,14330,14330,14330,14320,299
20230602,124100,2948914110,14330,14330,14330,14330,78
20230602,124000,2947796370,14320,14320,14320,14320,293
20230602,123900,2943600610,14320,14330,14330,14320,331
20230602,123800,2938860010,14320,14320,14320,14320,974
20230602,123700,2924912330,14320,14320,14320,14310,291
20230602,123600,2920747370,14320,14310,14320,14310,1355
20230602,123500,2901356970,14320,14310,14320,14310,488
20230602,123400,2894372240,14320,14320,14320,14310,286
20230602,123300,2890279260,14320,14320,14320,14310,377
20230602,123200,2884883230,14310,14310,14320,14310,812
20230602,123100,2873262460,14320,14320,14320,14310,341
20230602,123000,2868380410,14320,14320,14320,14320,38
20230602,122900,2867836250,14320,14310,14330,14310,631
20230602,122800,2858801860,14320,14310,14330,14310,533
20230602,122700,2851173310,14300,14310,14310,14300,575
20230602,122600,2842948890,14310,14330,14330,14310,1206
20230602,122500,2825685420,14310,14320,14320,14310,880
20230602,122400,2813086330,14320,14310,14320,14310,209
20230602,122300,2810095340,14310,14320,14320,14300,379
20230602,122200,2804671710,14320,14320,14320,14310,226
20230602,122100,2801437350,14330,14320,14330,14300,531
20230602,122000,2793838650,14320,14310,14320,14310,181
20230602,121900,2791248440,14330,14310,14330,14310,281
20230602,121800,2787226570,14320,14320,14330,14320,500
20230602,121700,2780065630,14320,14330,14330,14320,38
20230602,121600,2779521370,14310,14310,14320,14310,856
20230602,121500,2767267500,14310,14320,14320,14310,618
20230602,121400,2758423390,14320,14320,14320,14310,414
20230602,121300,2752498150,14320,14310,14320,14310,233
20230602,121200,2749163800,14310,14320,14320,14310,230
20230602,121100,2745872400,14320,14320,14320,14310,453
20230602,121000,2739388690,14320,14310,14320,14310,324
20230602,120900,2734751760,14320,14320,14320,14310,282
20230602,120800,2730715790,14310,14320,14320,14310,46
20230602,120700,2730057190,14310,14320,14320,14310,338
20230602,120600,2725219580,14310,14310,14310,14310,277
20230602,120500,2721255710,14310,14320,14350,14310,2491
20230602,120400,2685581380,14320,14310,14320,14310,443
20230602,120300,2679241580,14310,14320,14320,14310,656
20230602,120200,2669853920,14310,14320,14320,14310,197
20230602,120100,2667034690,14320,14300,14320,14300,343
20230602,120000,2662128550,14300,14300,14300,14300,291
20230602,115900,2657967250,14320,14310,14320,14300,198
20230602,115800,2655135150,14300,14300,14320,14300,521
20230602,115700,2647682650,14310,14300,14320,14300,370
20230602,115600,2642389660,14300,14300,14300,14300,1
20230602,115500,2642375360,14300,14310,14320,14300,1106
20230602,115400,2626550990,14320,14310,14320,14310,315
20230602,115300,2622043000,14310,14310,14310,14300,401
20230602,115200,2616307080,14310,14300,14310,14300,403
20230602,115100,2610543530,14300,14290,14300,14290,853
20230602,115000,2598349230,14300,14310,14310,14290,3278
20230602,114900,2551476550,14300,14310,14310,14300,788
20230602,114800,2540207850,14310,14320,14320,14300,393
20230602,114700,2534586690,14310,14310,14310,14300,579
20230602,114600,2526305380,14310,14300,14310,14300,163
20230602,114500,2523973980,14300,14310,14310,14300,843
20230602,114400,2511912870,14300,14310,14310,14300,348
20230602,114300,2506936130,14300,14300,14310,14300,423
20230602,114200,2500886270,14300,14310,14310,14300,230
20230602,114100,2497597130,14300,14310,14320,14300,326
20230602,114000,2492933760,14310,14310,14320,14310,861
20230602,113900,2480612830,14310,14310,14310,14300,371
20230602,113800,2475305790,14310,14310,14320,14310,610
20230602,113700,2466576640,14310,14310,14310,14310,626
20230602,113600,2457618580,14310,14300,14310,14300,270
20230602,113500,2453757420,14310,14310,14310,14300,305
20230602,113400,2449393410,14310,14310,14320,14310,304
20230602,113300,2445041330,14310,14310,14320,14300,723
20230602,113200,2434697900,14300,14310,14320,14300,325
20230602,113100,2430049060,14320,14310,14320,14300,1856
20230602,113000,2403492380,14300,14310,14310,14300,395
20230602,112900,2397843730,14310,14300,14310,14300,229
20230602,112800,2394568790,14300,14310,14310,14300,307
20230602,112700,2390178140,14310,14310,14310,14300,863
20230602,112600,2377831090,14310,14300,14310,14300,400
20230602,112500,2372110880,14310,14300,14310,14300,236
20230602,112400,2368735980,14300,14300,14310,14300,245
20230602,112300,2365232140,14300,14300,14310,14300,310
20230602,112200,2360798910,14300,14310,14310,14300,254
20230602,112100,2357166150,14300,14300,14310,14300,599
20230602,112000,2348600080,14300,14300,14300,14290,687
20230602,111900,2338778490,14290,14300,14300,14290,519
20230602,111800,2331360640,14300,14300,14300,14290,867
20230602,111700,2318966370,14300,14310,14310,14290,1132
20230602,111600,2302779030,14310,14300,14310,14300,306
20230602,111500,2298403050,14300,14300,14310,14300,653
20230602,111400,2289063180,14310,14300,14310,14290,1195
20230602,111300,2271976410,14310,14310,14310,14300,224
20230602,111200,2268771040,14290,14300,14300,14290,616
20230602,111100,2259966070,14300,14290,14310,14290,854
20230602,111000,2247758400,14300,14300,14300,14300,1131
20230602,110900,2231585100,14300,14300,14310,14300,497
20230602,110800,2224477120,14300,14310,14310,14300,760
20230602,110700,2213605520,14310,14310,14310,14300,905
20230602,110600,2200657520,14310,14300,14310,14300,339
20230602,110500,2195809610,14300,14310,14310,14300,280
20230602,110400,2191805220,14310,14300,14310,14300,371
20230602,110300,2186498180,14300,14310,14310,14300,520
20230602,110200,2179061800,14310,14300,14310,14300,307
20230602,110100,2174671140,14310,14310,14310,14300,1320
20230602,110000,2155783240,14300,14310,14320,14300,1574
20230602,105900,2133261050,14310,14310,14310,14300,819
20230602,105800,2121544370,14310,14310,14320,14300,3365
20230602,105700,2073398770,14310,14310,14310,14300,1239
20230602,105600,2055671640,14300,14310,14310,14300,407
20230602,105500,2049849300,14310,14310,14310,14300,539
20230602,105400,2042138940,14310,14300,14310,14290,553
20230602,105300,2034233670,14300,14290,14300,14290,1245
20230602,105200,2016432650,14290,14300,14300,14290,306
20230602,105100,2012059560,14300,14300,14300,14290,775
20230602,105000,2000984480,14300,14300,14310,14300,1519
20230602,104900,1979262450,14300,14300,14300,14290,369
20230602,104800,1973988530,14290,14290,14300,14290,499
20230602,104700,1966857720,14300,14300,14300,14290,484
20230602,104600,1959939800,14300,14300,14300,14290,3498
20230602,104500,1909941330,14300,14300,14310,14290,3522
20230602,104400,1859584170,14300,14320,14320,14300,10253
20230602,104300,1712953190,14320,14310,14320,14310,806
20230602,104200,1701418890,14310,14320,14320,14310,3502
20230602,104100,1651302710,14320,14320,14320,14320,126
20230602,104000,1649498390,14310,14320,14320,14310,6613
20230602,103900,1554857800,14320,14320,14320,14310,1894
20230602,103800,1527738520,14320,14320,14330,14310,4254
20230602,103700,1466827110,14320,14320,14330,14320,4557
20230602,103600,1401562320,14320,14350,14350,14320,5492
20230602,103500,1322861030,14350,14350,14350,14340,935
20230602,103400,1309451200,14350,14350,14350,14340,234
20230602,103300,1306094060,14350,14350,14360,14340,3210
20230602,103200,1260040120,14350,14370,14370,14350,425
20230602,103100,1253941150,14370,14350,14370,14340,1455
20230602,103000,1233052880,14360,14350,14360,14350,846
20230602,102900,1220911510,14340,14330,14350,14330,1729
20230602,102800,1196120020,14330,14340,14340,14330,610
20230602,102700,1187377660,14330,14340,14340,14330,2274
20230602,102600,1154789350,14340,14360,14360,14340,6377
20230602,102500,1063304340,14350,14360,14360,14350,348
20230602,102400,1058310140,14350,14350,14360,14350,449
20230602,102300,1051866540,14360,14360,14370,14360,1503
20230602,102200,1030283360,14360,14360,14370,14360,661
20230602,102100,1020791100,14370,14380,14380,14360,2456
20230602,102000,985509800,14380,14380,14380,14370,386
20230602,101900,979961730,14380,14380,14380,14370,345
20230602,101800,975003000,14380,14390,14390,14380,1999
20230602,101700,946255930,14380,14390,14390,14380,1072
20230602,101600,930839810,14390,14380,14390,14380,36
20230602,101500,930321780,14380,14390,14390,14380,251
20230602,101400,926711910,14390,14390,14390,14380,143
20230602,101300,924655230,14390,14380,14390,14380,161
20230602,101200,922339090,14390,14380,14390,14380,7
20230602,101100,922238380,14380,14380,14390,14380,971
20230602,101000,908267840,14380,14380,14380,14370,550
20230602,100900,900361070,14380,14380,14380,14380,371
20230602,100800,895026090,14370,14380,14380,14370,218
20230602,100700,891893290,14380,14370,14380,14370,844
20230602,100600,879763520,14380,14380,14380,14380,927
20230602,100500,866433260,14390,14390,14390,14380,1067
20230602,100400,851086150,14390,14390,14390,14390,45
20230602,100300,850438600,14390,14390,14390,14390,70
20230602,100200,849431300,14390,14400,14400,14390,590
20230602,100100,840940840,14400,14410,14410,14390,320
20230602,100000,836332840,14400,14410,14410,14400,235
20230602,095900,832948490,14410,14410,14410,14400,139
20230602,095800,830946500,14410,14410,14410,14400,57
20230602,095700,830125140,14410,14410,14410,14390,442
20230602,095600,823759060,14410,14390,14410,14380,4872
20230602,095500,753602060,14390,14380,14400,14380,145
20230602,095400,751515830,14380,14400,14400,14380,507
20230602,095300,744219500,14400,14400,14400,14400,62
20230602,095200,743326700,14390,14390,14390,14390,536
20230602,095100,735613660,14390,14390,14390,14380,144
20230602,095000,733542520,14390,14400,14400,14390,69
20230602,094900,732549560,14400,14390,14400,14390,249
20230602,094800,728965870,14390,14400,14400,14390,515
20230602,094700,721553980,14400,14400,14400,14400,37
20230602,094600,721021180,14400,14400,14400,14390,130
20230602,094500,719149990,14400,14400,14400,14390,290
20230602,094400,714976090,14400,14400,14400,14390,17
20230602,094300,714731300,14400,14400,14400,14400,74
20230602,094200,713665700,14400,14400,14400,14400,455
20230602,094100,707113700,14400,14400,14400,14400,1
20230602,094000,707099300,14400,14370,14410,14370,2718
20230602,093900,668000270,14370,14370,14380,14370,143
20230602,093800,665945310,14370,14370,14370,14370,318
20230602,093700,661375650,14380,14370,14380,14360,897
20230602,093600,648485610,14370,14380,14380,14370,993
20230602,093500,634214810,14370,14370,14380,14370,919
20230602,093400,621008470,14370,14380,14380,14370,122
20230602,093300,619254120,14380,14380,14380,14380,39
20230602,093200,618693300,14380,14380,14380,14380,76
20230602,093100,617600420,14380,14390,14400,14380,761
20230602,093000,606652600,14400,14400,14400,14390,1101
20230602,092900,590799110,14390,14410,14410,14390,2399
20230602,092800,556253120,14410,14410,14410,14410,148
20230602,092700,554120440,14420,14420,14420,14410,665
20230602,092600,544536460,14420,14410,14420,14410,1173
20230602,092500,527631220,14410,14400,14410,14400,1658
20230602,092400,503753000,14390,14400,14400,14390,768
20230602,092300,492696710,14400,14400,14400,14400,118
20230602,092200,490997510,14400,14390,14400,14390,113
20230602,092100,489371430,14390,14400,14410,14390,1194
20230602,092000,472185370,14400,14400,14410,14400,3219
20230602,091900,425828660,14400,14400,14410,14400,711
20230602,091800,415590190,14400,14400,14400,14400,150
20230602,091700,413430190,14390,14400,14400,14390,13
20230602,091600,413243000,14400,14400,14400,14400,200
20230602,091500,410363000,14390,14400,14410,14390,1126
20230602,091400,394145980,14400,14430,14430,14390,293
20230602,091300,389926200,14430,14400,14430,14390,1070
20230602,091200,374492760,14400,14390,14400,14380,1226
20230602,091100,356855720,14380,14380,14380,14370,1239
20230602,091000,339044440,14380,14370,14380,14370,77
20230602,090900,337937190,14370,14370,14370,14370,438
20230602,090800,331643130,14370,14370,14380,14370,1268
20230602,090700,313421640,14370,14360,14370,14360,3305
20230602,090600,265949650,14360,14330,14360,14330,1637
20230602,090500,242485520,14330,14360,14360,14320,3341
20230602,090400,194599260,14360,14350,14360,14340,2123
20230602,090300,164153040,14350,14420,14420,14350,5551
20230602,090200,84334770,14420,14440,14470,14410,2178
20230602,090100,52906870,14440,14470,14470,14440,1168
20230602,090000,36019480,14450,14500,14500,14440,2488