083500/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,211900,1170709920,8950,8950,8950,8950,8794
20230602,211800,1170709920,8950,8950,8950,8950,0
20230602,211700,1170709920,8950,8950,8950,8950,0
20230602,211600,1170709920,8950,8950,8950,8950,0
20230602,211500,1170709920,8950,8950,8950,8950,0
20230602,211400,1170709920,8950,8950,8950,8950,0
20230602,211300,1170709920,8950,8950,8950,8950,0
20230602,211200,1170709920,8950,8950,8950,8950,0
20230602,211100,1170709920,8950,8950,8950,8950,0
20230602,211000,1170709920,8950,8950,8950,8950,0
20230602,210900,1170709920,8950,8950,8950,8950,0
20230602,210800,1170709920,8950,8950,8950,8950,0
20230602,210700,1170709920,8950,8950,8950,8950,0
20230602,210600,1170709920,8950,8950,8950,8950,0
20230602,210500,1170709920,8950,8950,8950,8950,0
20230602,210400,1170709920,8950,8950,8950,8950,0
20230602,210300,1170709920,8950,8950,8950,8950,0
20230602,210200,1170709920,8950,8950,8950,8950,0
20230602,210100,1170709920,8950,8950,8950,8950,0
20230602,210000,1170709920,8950,8950,8950,8950,0
20230602,205900,1170709920,8950,8950,8950,8950,0
20230602,205800,1170709920,8950,8950,8950,8950,0
20230602,205700,1170709920,8950,8950,8950,8950,0
20230602,205600,1170709920,8950,8950,8950,8950,0
20230602,205500,1170709920,8950,8950,8950,8950,0
20230602,205400,1170709920,8950,8950,8950,8950,0
20230602,205300,1170709920,8950,8950,8950,8950,0
20230602,205200,1170709920,8950,8950,8950,8950,0
20230602,205100,1170709920,8950,8950,8950,8950,0
20230602,205000,1170709920,8950,8950,8950,8950,0
20230602,204900,1170709920,8950,8950,8950,8950,8794
20230602,204800,1170709920,8950,8950,8950,8950,0
20230602,204700,1170709920,8950,8950,8950,8950,0
20230602,204600,1170709920,8950,8950,8950,8950,0
20230602,204500,1170709920,8950,8950,8950,8950,0
20230602,204400,1170709920,8950,8950,8950,8950,0
20230602,204300,1170709920,8950,8950,8950,8950,0
20230602,204200,1170709920,8950,8950,8950,8950,0
20230602,204100,1170709920,8950,8950,8950,8950,0
20230602,204000,1170709920,8950,8950,8950,8950,0
20230602,203900,1170709920,8950,8950,8950,8950,0
20230602,203800,1170709920,8950,8950,8950,8950,0
20230602,203700,1170709920,8950,8950,8950,8950,0
20230602,203600,1170709920,8950,8950,8950,8950,0
20230602,203500,1170709920,8950,8950,8950,8950,0
20230602,203400,1170709920,8950,8950,8950,8950,0
20230602,203300,1170709920,8950,8950,8950,8950,0
20230602,203200,1170709920,8950,8950,8950,8950,0
20230602,203100,1170709920,8950,8950,8950,8950,0
20230602,203000,1170709920,8950,8950,8950,8950,0
20230602,202900,1170709920,8950,8950,8950,8950,0
20230602,202800,1170709920,8950,8950,8950,8950,0
20230602,202700,1170709920,8950,8950,8950,8950,0
20230602,202600,1170709920,8950,8950,8950,8950,0
20230602,202500,1170709920,8950,8950,8950,8950,0
20230602,202400,1170709920,8950,8950,8950,8950,0
20230602,202300,1170709920,8950,8950,8950,8950,0
20230602,202200,1170709920,8950,8950,8950,8950,0
20230602,202100,1170709920,8950,8950,8950,8950,0
20230602,202000,1170709920,8950,8950,8950,8950,0
20230602,201900,1170709920,8950,8950,8950,8950,8794
20230602,201800,1170709920,8950,8950,8950,8950,0
20230602,201700,1170709920,8950,8950,8950,8950,0
20230602,201600,1170709920,8950,8950,8950,8950,0
20230602,201500,1170709920,8950,8950,8950,8950,0
20230602,201400,1170709920,8950,8950,8950,8950,0
20230602,201300,1170709920,8950,8950,8950,8950,0
20230602,201200,1170709920,8950,8950,8950,8950,0
20230602,201100,1170709920,8950,8950,8950,8950,0
20230602,201000,1170709920,8950,8950,8950,8950,0
20230602,200900,1170709920,8950,8950,8950,8950,0
20230602,200800,1170709920,8950,8950,8950,8950,0
20230602,200700,1170709920,8950,8950,8950,8950,0
20230602,200600,1170709920,8950,8950,8950,8950,0
20230602,200500,1170709920,8950,8950,8950,8950,0
20230602,200400,1170709920,8950,8950,8950,8950,0
20230602,200300,1170709920,8950,8950,8950,8950,0
20230602,200200,1170709920,8950,8950,8950,8950,0
20230602,200100,1170709920,8950,8950,8950,8950,0
20230602,200000,1170709920,8950,8950,8950,8950,0
20230602,195900,1170709920,8950,8950,8950,8950,0
20230602,195800,1170709920,8950,8950,8950,8950,0
20230602,195700,1170709920,8950,8950,8950,8950,0
20230602,195600,1170709920,8950,8950,8950,8950,0
20230602,195500,1170709920,8950,8950,8950,8950,0
20230602,195400,1170709920,8950,8950,8950,8950,0
20230602,195300,1170709920,8950,8950,8950,8950,0
20230602,195200,1170709920,8950,8950,8950,8950,0
20230602,195100,1170709920,8950,8950,8950,8950,0
20230602,195000,1170709920,8950,8950,8950,8950,0
20230602,194900,1170709920,8950,8950,8950,8950,8794
20230602,194800,1170709920,8950,8950,8950,8950,0
20230602,194700,1170709920,8950,8950,8950,8950,0
20230602,194600,1170709920,8950,8950,8950,8950,0
20230602,194500,1170709920,8950,8950,8950,8950,0
20230602,194400,1170709920,8950,8950,8950,8950,0
20230602,194300,1170709920,8950,8950,8950,8950,0
20230602,194200,1170709920,8950,8950,8950,8950,0
20230602,194100,1170709920,8950,8950,8950,8950,0
20230602,194000,1170709920,8950,8950,8950,8950,0
20230602,193900,1170709920,8950,8950,8950,8950,0
20230602,193800,1170709920,8950,8950,8950,8950,0
20230602,193700,1170709920,8950,8950,8950,8950,0
20230602,193600,1170709920,8950,8950,8950,8950,0
20230602,193500,1170709920,8950,8950,8950,8950,0
20230602,193400,1170709920,8950,8950,8950,8950,0
20230602,193300,1170709920,8950,8950,8950,8950,0
20230602,193200,1170709920,8950,8950,8950,8950,0
20230602,193100,1170709920,8950,8950,8950,8950,0
20230602,193000,1170709920,8950,8950,8950,8950,0
20230602,192900,1170709920,8950,8950,8950,8950,0
20230602,192800,1170709920,8950,8950,8950,8950,0
20230602,192700,1170709920,8950,8950,8950,8950,0
20230602,192600,1170709920,8950,8950,8950,8950,0
20230602,192500,1170709920,8950,8950,8950,8950,0
20230602,192400,1170709920,8950,8950,8950,8950,0
20230602,192300,1170709920,8950,8950,8950,8950,0
20230602,192200,1170709920,8950,8950,8950,8950,0
20230602,192100,1170709920,8950,8950,8950,8950,0
20230602,192000,1170709920,8950,8950,8950,8950,0
20230602,191900,1170709920,8950,8950,8950,8950,8794
20230602,191800,1170709920,8950,8950,8950,8950,0
20230602,191700,1170709920,8950,8950,8950,8950,0
20230602,191600,1170709920,8950,8950,8950,8950,0
20230602,191500,1170709920,8950,8950,8950,8950,0
20230602,191400,1170709920,8950,8950,8950,8950,0
20230602,191300,1170709920,8950,8950,8950,8950,0
20230602,191200,1170709920,8950,8950,8950,8950,0
20230602,191100,1170709920,8950,8950,8950,8950,0
20230602,191000,1170709920,8950,8950,8950,8950,0
20230602,190900,1170709920,8950,8950,8950,8950,0
20230602,190800,1170709920,8950,8950,8950,8950,0
20230602,190700,1170709920,8950,8950,8950,8950,0
20230602,190600,1170709920,8950,8950,8950,8950,0
20230602,190500,1170709920,8950,8950,8950,8950,0
20230602,190400,1170709920,8950,8950,8950,8950,0
20230602,190300,1170709920,8950,8950,8950,8950,0
20230602,190200,1170709920,8950,8950,8950,8950,0
20230602,190100,1170709920,8950,8950,8950,8950,0
20230602,190000,1170709920,8950,8950,8950,8950,0
20230602,185900,1170709920,8950,8950,8950,8950,0
20230602,185800,1170709920,8950,8950,8950,8950,0
20230602,185700,1170709920,8950,8950,8950,8950,0
20230602,185600,1170709920,8950,8950,8950,8950,0
20230602,185500,1170709920,8950,8950,8950,8950,0
20230602,185400,1170709920,8950,8950,8950,8950,0
20230602,185300,1170709920,8950,8950,8950,8950,0
20230602,185200,1170709920,8950,8950,8950,8950,0
20230602,185100,1170709920,8950,8950,8950,8950,0
20230602,185000,1170709920,8950,8950,8950,8950,0
20230602,184900,1170709920,8950,8950,8950,8950,8794
20230602,184800,1170709920,8950,8950,8950,8950,0
20230602,184700,1170709920,8950,8950,8950,8950,0
20230602,184600,1170709920,8950,8950,8950,8950,0
20230602,184500,1170709920,8950,8950,8950,8950,0
20230602,184400,1170709920,8950,8950,8950,8950,0
20230602,184300,1170709920,8950,8950,8950,8950,0
20230602,184200,1170709920,8950,8950,8950,8950,0
20230602,184100,1170709920,8950,8950,8950,8950,0
20230602,184000,1170709920,8950,8950,8950,8950,0
20230602,183900,1170709920,8950,8950,8950,8950,0
20230602,183800,1170709920,8950,8950,8950,8950,0
20230602,183700,1170709920,8950,8950,8950,8950,0
20230602,183600,1170709920,8950,8950,8950,8950,0
20230602,183500,1170709920,8950,8950,8950,8950,0
20230602,183400,1170709920,8950,8950,8950,8950,0
20230602,183300,1170709920,8950,8950,8950,8950,0
20230602,183200,1170709920,8950,8950,8950,8950,0
20230602,183100,1170709920,8950,8950,8950,8950,0
20230602,183000,1170709920,8950,8950,8950,8950,0
20230602,182900,1170709920,8950,8950,8950,8950,0
20230602,182800,1170709920,8950,8950,8950,8950,0
20230602,182700,1170709920,8950,8950,8950,8950,0
20230602,182600,1170709920,8950,8950,8950,8950,0
20230602,182500,1170709920,8950,8950,8950,8950,0
20230602,182400,1170709920,8950,8950,8950,8950,0
20230602,182300,1170709920,8950,8950,8950,8950,0
20230602,182200,1170709920,8950,8950,8950,8950,0
20230602,182100,1170709920,8950,8950,8950,8950,0
20230602,182000,1170709920,8950,8950,8950,8950,0
20230602,181900,1170709920,8950,8950,8950,8950,8794
20230602,181800,1170709920,8950,8950,8950,8950,0
20230602,181700,1170709920,8950,8950,8950,8950,0
20230602,181600,1170709920,8950,8950,8950,8950,0
20230602,181500,1170709920,8950,8950,8950,8950,0
20230602,181400,1170709920,8950,8950,8950,8950,0
20230602,181300,1170709920,8950,8950,8950,8950,0
20230602,181200,1170709920,8950,8950,8950,8950,0
20230602,181100,1170709920,8950,8950,8950,8950,0
20230602,181000,1170709920,8950,8950,8950,8950,0
20230602,180900,1170709920,8950,8950,8950,8950,0
20230602,180800,1170709920,8950,8950,8950,8950,0
20230602,180700,1170709920,8950,8950,8950,8950,0
20230602,180600,1170709920,8950,8950,8950,8950,0
20230602,180500,1170709920,8950,8950,8950,8950,0
20230602,180400,1170709920,8950,8950,8950,8950,0
20230602,180300,1170709920,8950,8950,8950,8950,0
20230602,180200,1170709920,8950,8950,8950,8950,0
20230602,180100,1170709920,8950,8950,8950,8950,0
20230602,180000,1170709920,8950,8950,8950,8950,0
20230602,175900,1170709920,8950,8950,8950,8950,0
20230602,175800,1170709920,8950,8950,8950,8950,0
20230602,175700,1170709920,8950,8950,8950,8950,0
20230602,175600,1170709920,8950,8950,8950,8950,0
20230602,175500,1170709920,8950,8950,8950,8950,0
20230602,175400,1170709920,8950,8950,8950,8950,0
20230602,175300,1170709920,8950,8950,8950,8950,0
20230602,175200,1170709920,8950,8950,8950,8950,0
20230602,175100,1170709920,8950,8950,8950,8950,0
20230602,175000,1170709920,8950,8950,8950,8950,0
20230602,174900,1170709920,8950,8950,8950,8950,8794
20230602,174800,1170709920,8950,8950,8950,8950,0
20230602,174700,1170709920,8950,8950,8950,8950,0
20230602,174600,1170709920,8950,8950,8950,8950,0
20230602,174500,1170709920,8950,8950,8950,8950,0
20230602,174400,1170709920,8950,8950,8950,8950,0
20230602,174300,1170709920,8950,8950,8950,8950,0
20230602,174200,1170709920,8950,8950,8950,8950,0
20230602,174100,1170709920,8950,8950,8950,8950,0
20230602,174000,1170709920,8950,8950,8950,8950,0
20230602,173900,1170709920,8950,8950,8950,8950,0
20230602,173800,1170709920,8950,8950,8950,8950,0
20230602,173700,1170709920,8950,8950,8950,8950,0
20230602,173600,1170709920,8950,8950,8950,8950,0
20230602,173500,1170709920,8950,8950,8950,8950,0
20230602,173400,1170709920,8950,8950,8950,8950,0
20230602,173300,1170709920,8950,8950,8950,8950,0
20230602,173200,1170709920,8950,8950,8950,8950,0
20230602,173100,1170709920,8950,8950,8950,8950,0
20230602,173000,1170709920,8950,8950,8950,8950,0
20230602,172900,1170709920,8950,8950,8950,8950,0
20230602,172800,1170709920,8950,8950,8950,8950,0
20230602,172700,1170709920,8950,8950,8950,8950,0
20230602,172600,1170709920,8950,8950,8950,8950,0
20230602,172500,1170709920,8950,8950,8950,8950,0
20230602,172400,1170709920,8950,8950,8950,8950,0
20230602,172300,1170709920,8950,8950,8950,8950,0
20230602,172200,1170709920,8950,8950,8950,8950,0
20230602,172100,1170709920,8950,8950,8950,8950,0
20230602,172000,1170709920,8950,8950,8950,8950,0
20230602,171900,1170709920,8950,8950,8950,8950,8794
20230602,171800,1170709920,8950,8950,8950,8950,0
20230602,171700,1170709920,8950,8950,8950,8950,0
20230602,171600,1170709920,8950,8950,8950,8950,0
20230602,171500,1170709920,8950,8950,8950,8950,0
20230602,171400,1170709920,8950,8950,8950,8950,0
20230602,171300,1170709920,8950,8950,8950,8950,0
20230602,171200,1170709920,8950,8950,8950,8950,0
20230602,171100,1170709920,8950,8950,8950,8950,0
20230602,171000,1170709920,8950,8950,8950,8950,0
20230602,170900,1170709920,8950,8950,8950,8950,0
20230602,170800,1170709920,8950,8950,8950,8950,0
20230602,170700,1170709920,8950,8950,8950,8950,0
20230602,170600,1170709920,8950,8950,8950,8950,0
20230602,170500,1170709920,8950,8950,8950,8950,0
20230602,170400,1170709920,8950,8950,8950,8950,0
20230602,170300,1170709920,8950,8950,8950,8950,0
20230602,170200,1170709920,8950,8950,8950,8950,0
20230602,170100,1170709920,8950,8950,8950,8950,0
20230602,170000,1170709920,8950,8950,8950,8950,0
20230602,165900,1170709920,8950,8950,8950,8950,0
20230602,165800,1170709920,8950,8950,8950,8950,0
20230602,165700,1170709920,8950,8950,8950,8950,0
20230602,165600,1170709920,8950,8950,8950,8950,0
20230602,165500,1170709920,8950,8950,8950,8950,0
20230602,165400,1170709920,8950,8950,8950,8950,0
20230602,165300,1170709920,8950,8950,8950,8950,0
20230602,165200,1170709920,8950,8950,8950,8950,0
20230602,165100,1170709920,8950,8950,8950,8950,0
20230602,165000,1170709920,8950,8950,8950,8950,0
20230602,164900,1170709920,8950,8950,8950,8950,8794
20230602,164800,1170709920,8950,8950,8950,8950,0
20230602,164700,1170709920,8950,8950,8950,8950,0
20230602,164600,1170709920,8950,8950,8950,8950,0
20230602,164500,1170709920,8950,8950,8950,8950,0
20230602,164400,1170709920,8950,8950,8950,8950,0
20230602,164300,1170709920,8950,8950,8950,8950,0
20230602,164200,1170709920,8950,8950,8950,8950,0
20230602,164100,1170709920,8950,8950,8950,8950,0
20230602,164000,1170709920,8950,8950,8950,8950,0
20230602,163900,1170709920,8950,8950,8950,8950,0
20230602,163800,1170709920,8950,8950,8950,8950,0
20230602,163700,1170709920,8950,8950,8950,8950,0
20230602,163600,1170709920,8950,8950,8950,8950,0
20230602,163500,1170709920,8950,8950,8950,8950,0
20230602,163400,1170709920,8950,8950,8950,8950,0
20230602,163300,1170709920,8950,8950,8950,8950,0
20230602,163200,1170709920,8950,8950,8950,8950,0
20230602,163100,1170709920,8950,8950,8950,8950,0
20230602,163000,1170709920,8950,8950,8950,8950,0
20230602,162900,1170709920,8950,8950,8950,8950,0
20230602,162800,1170709920,8950,8950,8950,8950,0
20230602,162700,1170709920,8950,8950,8950,8950,0
20230602,162600,1170709920,8950,8950,8950,8950,0
20230602,162500,1170709920,8950,8950,8950,8950,0
20230602,162400,1170709920,8950,8950,8950,8950,0
20230602,162300,1170709920,8950,8950,8950,8950,0
20230602,162200,1170709920,8950,8950,8950,8950,0
20230602,162100,1170709920,8950,8950,8950,8950,0
20230602,162000,1170709920,8950,8950,8950,8950,0
20230602,161900,1170709920,8950,8950,8950,8950,8794
20230602,161800,1170709920,8950,8950,8950,8950,0
20230602,161700,1170709920,8950,8950,8950,8950,0
20230602,161600,1170709920,8950,8950,8950,8950,0
20230602,161500,1170709920,8950,8950,8950,8950,0
20230602,161400,1170709920,8950,8950,8950,8950,0
20230602,161300,1170709920,8950,8950,8950,8950,0
20230602,161200,1170709920,8950,8950,8950,8950,0
20230602,161100,1170709920,8950,8950,8950,8950,0
20230602,161000,1170709920,8950,8950,8950,8950,0
20230602,160900,1170709920,8950,8950,8950,8950,0
20230602,160800,1170709920,8950,8950,8950,8950,0
20230602,160700,1170709920,8950,8950,8950,8950,0
20230602,160600,1170709920,8950,8950,8950,8950,0
20230602,160500,1170709920,8950,8950,8950,8950,0
20230602,160400,1170709920,8950,8950,8950,8950,0
20230602,160300,1170709920,8950,8950,8950,8950,0
20230602,160200,1170709920,8950,8950,8950,8950,0
20230602,160100,1170709920,8950,8950,8950,8950,0
20230602,160000,1170709920,8950,8950,8950,8950,0
20230602,155900,1170709920,8950,8950,8950,8950,0
20230602,155800,1170709920,8950,8950,8950,8950,0
20230602,155700,1170709920,8950,8950,8950,8950,0
20230602,155600,1170709920,8950,8950,8950,8950,0
20230602,155500,1170709920,8950,8950,8950,8950,0
20230602,155400,1170709920,8950,8950,8950,8950,0
20230602,155300,1170709920,8950,8950,8950,8950,0
20230602,155200,1170709920,8950,8950,8950,8950,0
20230602,155100,1170709920,8950,8950,8950,8950,0
20230602,155000,1170709920,8950,8950,8950,8950,0
20230602,154900,1170709920,8950,8950,8950,8950,8794
20230602,154800,1170709920,8950,8950,8950,8950,0
20230602,154700,1170709920,8950,8950,8950,8950,0
20230602,154600,1170709920,8950,8950,8950,8950,0
20230602,154500,1170709920,8950,8950,8950,8950,0
20230602,154400,1170709920,8950,8950,8950,8950,0
20230602,154300,1170709920,8950,8950,8950,8950,0
20230602,154200,1170709920,8950,8950,8950,8950,0
20230602,154100,1170709920,8950,8950,8950,8950,0
20230602,154000,1170709920,8950,8950,8950,8950,0
20230602,153900,1170709920,8950,8950,8950,8950,0
20230602,153800,1170709920,8950,8950,8950,8950,0
20230602,153700,1170709920,8950,8950,8950,8950,0
20230602,153600,1170709920,8950,8950,8950,8950,0
20230602,153500,1170709920,8950,8950,8950,8950,0
20230602,153400,1170709920,8950,8950,8950,8950,0
20230602,153300,1170709920,8950,8950,8950,8950,0
20230602,153200,1170709920,8950,8950,8950,8950,0
20230602,153100,1170709920,8950,8950,8950,8950,0
20230602,153000,1170709920,8950,8950,8950,8950,8794
20230602,152900,1092003620,9030,9030,9030,9030,0
20230602,152800,1092003620,9030,9030,9030,9030,0
20230602,152700,1092003620,9030,9030,9030,9030,0
20230602,152600,1092003620,9030,9030,9030,9030,0
20230602,152500,1092003620,9030,9030,9030,9030,0
20230602,152400,1092003620,9030,9030,9030,9030,0
20230602,152300,1092003620,9030,9030,9030,9030,0
20230602,152200,1092003620,9030,9030,9030,9030,0
20230602,152100,1092003620,9030,9030,9030,9030,0
20230602,152000,1092003620,9030,9030,9030,9030,0
20230602,151900,1092003620,9030,9030,9030,9020,37
20230602,151800,1091669770,9020,9020,9020,9020,5
20230602,151700,1091624670,9030,9030,9030,9030,80
20230602,151600,1090902270,9030,9030,9030,9030,51
20230602,151500,1090441740,9040,9040,9040,9040,2
20230602,151400,1090423660,9050,9050,9050,9050,3
20230602,151300,1090396510,9060,9060,9060,9060,1
20230602,151200,1090387450,9050,9020,9050,9000,2436
20230602,151100,1068449260,9070,9070,9070,9070,6
20230602,151000,1068394840,9070,9070,9070,9070,15
20230602,150900,1068258790,9070,9070,9070,9070,1
20230602,150800,1068249720,9120,9050,9120,9050,1831
20230602,150700,1051617970,9050,9010,9050,9010,1268
20230602,150600,1040163380,9010,9030,9030,9010,268
20230602,150500,1037747680,9040,9040,9040,9040,0
20230602,150400,1037747680,9040,9030,9060,9030,932
20230602,150300,1029314550,9060,9060,9060,9060,86
20230602,150200,1028535390,9080,9080,9080,9080,0
20230602,150100,1028535390,9080,9040,9100,9040,1401
20230602,150000,1015811960,9010,9030,9030,9010,5
20230602,145900,1015766890,9050,9010,9050,9010,801
20230602,145800,1008524600,9010,9010,9020,9010,249
20230602,145700,1006279110,9000,9000,9000,9000,611
20230602,145600,1000780110,9010,9010,9010,9010,0
20230602,145500,1000780110,9010,9010,9010,9010,29
20230602,145400,1000518820,9010,9010,9020,9000,2576
20230602,145300,977310960,9020,9020,9020,9020,1
20230602,145200,977301940,9030,9020,9030,9020,142
20230602,145100,976021000,9010,9010,9010,9010,102
20230602,145000,975101980,9010,9010,9010,9010,0
20230602,144900,975101980,9010,9020,9020,9010,6
20230602,144800,975047880,9030,9030,9030,9030,1
20230602,144700,975038850,9020,9020,9020,9020,0
20230602,144600,975038850,9020,9020,9020,9020,1148
20230602,144500,964683890,9030,9030,9030,9030,5
20230602,144400,964638740,9040,9040,9040,9040,30
20230602,144300,964367540,9040,9040,9040,9040,6
20230602,144200,964313300,9040,9040,9040,9040,0
20230602,144100,964313300,9040,9040,9040,9030,24
20230602,144000,964096390,9040,9040,9040,9040,30
20230602,143900,963825190,9040,9020,9040,9020,319
20230602,143800,960947610,9040,9040,9040,9040,0
20230602,143700,960947610,9040,9040,9040,9030,17
20230602,143600,960793960,9030,9030,9030,9030,100
20230602,143500,959890960,9030,9030,9030,9030,1
20230602,143400,959881930,9030,9020,9030,9020,318
20230602,143300,957010520,9020,9020,9020,9020,0
20230602,143200,957010520,9020,9020,9020,9020,10
20230602,143100,956920320,9020,9020,9020,9020,28
20230602,143000,956667760,9020,9020,9020,9010,73
20230602,142900,956009330,9020,9020,9020,9020,105
20230602,142800,955062230,9020,9020,9020,9020,10
20230602,142700,954972030,9020,9030,9030,9020,58
20230602,142600,954448300,9020,9020,9020,9020,207
20230602,142500,952581160,9020,9020,9020,9020,0
20230602,142400,952581160,9020,9020,9020,9020,0
20230602,142300,952581160,9020,9020,9020,9020,24
20230602,142200,952364680,9020,9020,9020,9020,143
20230602,142100,951074820,9020,9020,9020,9020,202
20230602,142000,949252780,9020,9020,9020,9020,2
20230602,141900,949234740,9020,9010,9020,9010,103
20230602,141800,948305710,9020,9020,9020,9010,8
20230602,141700,948233560,9020,9020,9020,9020,0
20230602,141600,948233560,9020,9020,9020,9020,2
20230602,141500,948215520,9010,9010,9010,9010,4
20230602,141400,948179480,9020,9020,9020,9020,0
20230602,141300,948179480,9020,9020,9020,9020,0
20230602,141200,948179480,9020,9010,9020,9010,13
20230602,141100,948062260,9000,9010,9010,9000,44
20230602,141000,947666060,9020,9010,9020,9010,22
20230602,140900,947467830,9020,9020,9020,9020,0
20230602,140800,947467830,9020,9020,9020,9020,90
20230602,140700,946656030,9020,9020,9020,9020,558
20230602,140600,941622870,9020,9020,9020,9020,1
20230602,140500,941613850,9020,9020,9020,9020,0
20230602,140400,941613850,9020,9030,9030,9020,3
20230602,140300,941586780,9010,9010,9010,9010,0
20230602,140200,941586780,9010,9010,9010,9010,0
20230602,140100,941586780,9010,9020,9020,9010,52
20230602,140000,941118240,9020,9040,9040,9020,45
20230602,135900,940712320,9030,9030,9030,9030,0
20230602,135800,940712320,9030,9020,9030,9020,200
20230602,135700,938906350,9030,9030,9030,9030,2
20230602,135600,938888290,9030,9020,9030,9020,110
20230602,135500,937895090,9000,9010,9010,9000,511
20230602,135400,933293440,9010,9010,9010,9000,80
20230602,135300,932573150,9010,9010,9020,9010,69
20230602,135200,931951360,9040,9040,9040,9040,0
20230602,135100,931951360,9040,9040,9040,9040,0
20230602,135000,931951360,9040,9040,9040,9040,0
20230602,134900,931951360,9040,9040,9040,9040,5
20230602,134800,931906160,9000,9000,9000,9000,0
20230602,134700,931906160,9000,9020,9020,9000,1506
20230602,134600,918341430,9020,9010,9020,9010,209
20230602,134500,916456290,9010,9010,9010,9010,10
20230602,134400,916366190,9020,9020,9020,9020,14
20230602,134300,916239910,9030,9030,9030,9030,0
20230602,134200,916239910,9030,9030,9030,9030,0
20230602,134100,916239910,9030,9030,9030,9030,20
20230602,134000,916059310,9040,9040,9040,9040,0
20230602,133900,916059310,9040,9040,9040,9040,0
20230602,133800,916059310,9040,9040,9040,9040,0
20230602,133700,916059310,9040,9040,9040,9040,3
20230602,133600,916032190,9000,9000,9000,9000,760
20230602,133500,909192190,9040,9020,9040,9000,325
20230602,133400,906260690,9020,9020,9020,9020,0
20230602,133300,906260690,9020,9000,9020,8990,266
20230602,133200,903866630,9000,9010,9010,9000,2580
20230602,133100,880646210,9010,9000,9010,9000,51
20230602,133000,880186730,9000,9010,9010,9000,602
20230602,132900,874768630,9010,9000,9010,9000,205
20230602,132800,872923580,9000,9000,9000,9000,2010
20230602,132700,854833580,9000,9010,9010,9000,185
20230602,132600,853168500,9010,9010,9010,9010,610
20230602,132500,847672400,9000,9020,9020,9000,5380
20230602,132400,799228230,9020,9020,9020,9020,11
20230602,132300,799129010,9020,9020,9020,9020,100
20230602,132200,798227010,9020,9020,9020,9020,0
20230602,132100,798227010,9020,9020,9020,9020,78
20230602,132000,797523450,9020,9030,9040,9020,3099
20230602,131900,769562190,9040,9040,9040,9040,1
20230602,131800,769553150,9040,9040,9040,9040,0
20230602,131700,769553150,9040,9040,9040,9040,0
20230602,131600,769553150,9040,9030,9040,9030,252
20230602,131500,767277140,9040,9040,9040,9040,49
20230602,131400,766834180,9040,9040,9040,9040,18
20230602,131300,766671460,9030,9030,9040,9030,812
20230602,131200,759339030,9030,9030,9030,9030,0
20230602,131100,759339030,9030,9030,9030,9030,0
20230602,131000,759339030,9030,9030,9030,9030,0
20230602,130900,759339030,9030,9030,9030,9030,3
20230602,130800,759311940,9030,9030,9030,9030,20
20230602,130700,759131340,9030,9030,9030,9030,138
20230602,130600,757885200,9030,9030,9030,9030,0
20230602,130500,757885200,9030,9030,9030,9030,4
20230602,130400,757849080,9030,9040,9040,9030,158
20230602,130300,756422330,9040,9040,9040,9040,1
20230602,130200,756413290,9030,9030,9030,9030,0
20230602,130100,756413290,9030,9030,9030,9030,1
20230602,130000,756404260,9030,9030,9030,9030,0
20230602,125900,756404260,9030,9030,9030,9030,137
20230602,125800,755167150,9030,9030,9030,9030,0
20230602,125700,755167150,9030,9030,9030,9030,128
20230602,125600,754011310,9050,9050,9050,9050,52
20230602,125500,753540710,9050,9030,9060,9030,850
20230602,125400,745846420,9030,9030,9030,9020,1229
20230602,125300,734748580,9030,9030,9030,9030,0
20230602,125200,734748580,9030,9030,9030,9030,312
20230602,125100,731931220,9030,9030,9030,9030,4
20230602,125000,731895100,9020,9020,9020,9020,0
20230602,124900,731895100,9020,9030,9030,9020,809
20230602,124800,724590830,9030,9030,9030,9030,0
20230602,124700,724590830,9030,9030,9030,9030,11
20230602,124600,724491500,9040,9040,9040,9040,0
20230602,124500,724491500,9040,9030,9040,9030,93
20230602,124400,723651590,9030,9030,9030,9030,110
20230602,124300,722658290,9030,9030,9030,9030,7
20230602,124200,722595080,9030,9030,9030,9030,0
20230602,124100,722595080,9030,9030,9030,9030,1
20230602,124000,722586050,9030,9030,9030,9030,0
20230602,123900,722586050,9030,9030,9030,9030,42
20230602,123800,722206790,9030,9030,9030,9030,2
20230602,123700,722188730,9030,9040,9040,9030,906
20230602,123600,714006340,9060,9040,9060,9040,11
20230602,123500,713906790,9030,9030,9030,9030,122
20230602,123400,712805130,9030,9030,9030,9030,100
20230602,123300,711902130,9030,9030,9030,9030,0
20230602,123200,711902130,9030,9040,9040,9030,189
20230602,123100,710194010,9040,9040,9040,9040,0
20230602,123000,710194010,9040,9040,9040,9040,1
20230602,122900,710184970,9040,9040,9040,9040,0
20230602,122800,710184970,9040,9050,9050,9040,387
20230602,122700,706683780,9050,9050,9050,9050,0
20230602,122600,706683780,9050,9050,9050,9050,30
20230602,122500,706412280,9040,9040,9040,9040,4
20230602,122400,706376120,9030,9030,9030,9030,130
20230602,122300,705202220,9030,9040,9040,9030,407
20230602,122200,701523980,9040,9040,9040,9040,11
20230602,122100,701424540,9050,9050,9050,9050,226
20230602,122000,699379240,9040,9040,9040,9040,0
20230602,121900,699379240,9040,9040,9040,9040,14
20230602,121800,699252680,9030,9030,9030,9030,0
20230602,121700,699252680,9030,9040,9040,9030,1700
20230602,121600,683899880,9040,9040,9040,9040,503
20230602,121500,679352760,9050,9050,9050,9050,0
20230602,121400,679352760,9050,9050,9050,9050,1774
20230602,121300,663298060,9050,9060,9060,9050,194
20230602,121200,661541360,9090,9090,9090,9090,0
20230602,121100,661541360,9090,9090,9090,9090,0
20230602,121000,661541360,9090,9090,9090,9090,0
20230602,120900,661541360,9090,9090,9090,9090,112
20230602,120800,660523280,9090,9050,9090,9050,205
20230602,120700,658667950,9060,9060,9060,9060,0
20230602,120600,658667950,9060,9090,9090,9060,298
20230602,120500,655965950,9090,9090,9090,9090,0
20230602,120400,655965950,9090,9090,9090,9090,0
20230602,120300,655965950,9090,9090,9090,9090,4
20230602,120200,655929590,9100,9100,9100,9100,2
20230602,120100,655911390,9100,9100,9100,9100,2
20230602,120000,655893190,9100,9100,9100,9100,1
20230602,115900,655884090,9100,9080,9110,9080,26
20230602,115800,655647700,9120,9120,9120,9120,6
20230602,115700,655592980,9090,9080,9090,9080,7
20230602,115600,655529390,9080,9080,9080,9080,0
20230602,115500,655529390,9080,9080,9080,9080,0
20230602,115400,655529390,9080,9080,9080,9080,0
20230602,115300,655529390,9080,9080,9080,9080,0
20230602,115200,655529390,9080,9070,9080,9070,400
20230602,115100,651897420,9080,9080,9080,9080,1
20230602,115000,651888340,9060,9060,9060,9060,0
20230602,114900,651888340,9060,9060,9060,9060,574
20230602,114800,646687900,9060,9060,9060,9060,4
20230602,114700,646651660,9060,9060,9060,9060,0
20230602,114600,646651660,9060,9060,9060,9060,0
20230602,114500,646651660,9060,9060,9060,9060,30
20230602,114400,646379860,9060,9060,9070,9060,163
20230602,114300,644902880,9060,9070,9070,9060,162
20230602,114200,643433600,9070,9070,9070,9070,5
20230602,114100,643388250,9070,9070,9070,9070,7
20230602,114000,643324760,9070,9090,9090,9070,151
20230602,113900,641955150,9090,9070,9090,9070,46
20230602,113800,641537870,9060,9070,9070,9060,56
20230602,113700,641030110,9070,9060,9070,9060,404
20230602,113600,637369830,9080,9080,9080,9080,2
20230602,113500,637351670,9080,9080,9080,9080,2
20230602,113400,637333510,9060,9070,9070,9060,5
20230602,113300,637288200,9070,9100,9100,9070,11
20230602,113200,637188400,9100,9090,9100,9090,3
20230602,113100,637161120,9110,9070,9110,9060,1046
20230602,113000,627660150,9060,9060,9060,9060,209
20230602,112900,625766610,9060,9060,9060,9060,10
20230602,112800,625676010,9060,9070,9070,9060,237
20230602,112700,623527950,9070,9070,9070,9070,31
20230602,112600,623246780,9070,9070,9070,9070,29
20230602,112500,622983750,9070,9070,9070,9070,6
20230602,112400,622929330,9070,9070,9080,9070,145
20230602,112300,621613060,9070,9070,9080,9070,25
20230602,112200,621386100,9070,9060,9070,9060,14
20230602,112100,621259150,9060,9070,9070,9060,83
20230602,112000,620506370,9070,9070,9070,9070,0
20230602,111900,620506370,9070,9070,9070,9070,12
20230602,111800,620397530,9060,9060,9060,9060,3
20230602,111700,620370350,9070,9070,9070,9070,1
20230602,111600,620361280,9070,9070,9070,9070,0
20230602,111500,620361280,9070,9070,9070,9060,278
20230602,111400,617840010,9070,9070,9070,9070,1
20230602,111300,617830940,9080,9060,9080,9060,34
20230602,111200,617522340,9080,9060,9080,9060,9
20230602,111100,617440730,9060,9060,9060,9050,108
20230602,111000,616462290,9070,9070,9070,9070,0
20230602,110900,616462290,9070,9070,9070,9060,207
20230602,110800,614584810,9070,9060,9070,9060,25
20230602,110700,614358160,9050,9050,9050,9050,0
20230602,110600,614358160,9050,9060,9060,9050,147
20230602,110500,613027640,9060,9110,9110,9060,32
20230602,110400,612737200,9060,9050,9060,9050,347
20230602,110300,609593850,9060,9060,9060,9060,5
20230602,110200,609548550,9070,9070,9070,9070,60
20230602,110100,609004350,9070,9070,9070,9060,24
20230602,110000,608786720,9060,9060,9060,9060,16
20230602,105900,608641760,9050,9080,9080,9050,1738
20230602,105800,592875640,9150,9150,9150,9150,0
20230602,105700,592875640,9150,9070,9160,9070,354
20230602,105600,589661700,9070,9070,9070,9070,12
20230602,105500,589552860,9080,9070,9080,9070,30
20230602,105400,589280540,9080,9070,9080,9070,222
20230602,105300,587266930,9070,9080,9080,9070,8
20230602,105200,587194360,9070,9070,9070,9070,205
20230602,105100,585335010,9070,9070,9070,9070,1
20230602,105000,585325940,9060,9060,9060,9040,624
20230602,104900,579681630,9070,9070,9070,9070,0
20230602,104800,579681630,9070,9070,9070,9070,0
20230602,104700,579681630,9070,9070,9070,9070,1
20230602,104600,579672560,9060,9050,9060,9050,190
20230602,104500,577953050,9060,9060,9060,9060,862
20230602,104400,570143330,9070,9080,9080,9070,417
20230602,104300,566360910,9080,9080,9080,9070,107
20230602,104200,565389410,9080,9080,9080,9080,58
20230602,104100,564862770,9080,9080,9080,9080,12
20230602,104000,564753810,9080,9080,9080,9080,153
20230602,103900,563364570,9080,9080,9080,9080,80
20230602,103800,562638170,9080,9040,9080,9040,404
20230602,103700,558971980,9040,9070,9070,9040,1245
20230602,103600,547704590,9070,9070,9070,9070,7
20230602,103500,547641100,9070,9080,9080,9070,203
20230602,103400,545797930,9080,9080,9080,9080,5
20230602,103300,545752530,9080,9080,9080,9080,136
20230602,103200,544517650,9080,9100,9100,9080,38
20230602,103100,544172410,9080,9070,9080,9070,98
20230602,103000,543283350,9070,9070,9070,9050,935
20230602,102900,534803860,9070,9070,9070,9070,22
20230602,102800,534604320,9070,9050,9070,9050,567
20230602,102700,529462670,9060,9050,9060,9050,43
20230602,102600,529073500,9060,9040,9060,9040,706
20230602,102500,522683740,9060,9040,9060,9040,315
20230602,102400,519836040,9040,9040,9040,9040,120
20230602,102300,518751240,9040,9070,9070,9040,3806
20230602,102200,484313650,9070,9070,9070,9070,54
20230602,102100,483823870,9070,9100,9100,9070,116
20230602,102000,482771720,9070,9070,9070,9070,106
20230602,101900,481810300,9070,9070,9070,9070,4
20230602,101800,481774020,9060,9060,9060,9060,0
20230602,101700,481774020,9060,9060,9060,9060,110
20230602,101600,480777420,9100,9050,9100,9050,11989
20230602,101500,372158340,9050,9050,9050,9050,433
20230602,101400,368239690,9050,9050,9050,9040,623
20230602,101300,362607240,9050,9050,9050,9050,256
20230602,101200,360290440,9050,9040,9050,9030,709
20230602,101100,353882940,9040,9040,9040,9040,1
20230602,101000,353873900,9040,9070,9070,9040,3630
20230602,100900,321013660,9070,9070,9070,9070,381
20230602,100800,317557990,9070,9060,9070,9060,222
20230602,100700,315546450,9060,9080,9080,9060,2608
20230602,100600,291888220,9090,9090,9090,9090,21
20230602,100500,291697330,9090,9090,9090,9090,200
20230602,100400,289879330,9090,9110,9110,9090,143
20230602,100300,288579280,9110,9100,9110,9100,801
20230602,100200,281282190,9090,9090,9090,9090,115
20230602,100100,280236840,9090,9080,9090,9080,311
20230602,100000,277412840,9080,9080,9080,9080,92
20230602,095900,276577480,9080,9070,9080,9070,194
20230602,095800,274817850,9070,9070,9070,9070,9
20230602,095700,274736220,9070,9070,9080,9070,150
20230602,095600,273375610,9070,9090,9090,9070,226
20230602,095500,271325570,9090,9090,9090,9070,1805
20230602,095400,254946090,9090,9100,9100,9090,278
20230602,095300,252419040,9100,9090,9100,9090,239
20230602,095200,250245190,9090,9100,9100,9090,1037
20230602,095100,240808860,9090,9110,9110,9090,1782
20230602,095000,224597850,9120,9120,9120,9120,220
20230602,094900,222591450,9110,9110,9120,9110,274
20230602,094800,220095110,9120,9140,9140,9120,91
20230602,094700,219263970,9140,9150,9150,9140,19
20230602,094600,219090130,9150,9130,9150,9130,1318
20230602,094500,207030650,9160,9110,9160,9110,115
20230602,094400,205979100,9110,9120,9120,9110,296
20230602,094300,203281820,9120,9100,9120,9100,193
20230602,094200,201525490,9100,9100,9100,9090,1170
20230602,094100,190885190,9100,9100,9100,9090,434
20230602,094000,186939030,9100,9130,9130,9100,1780
20230602,093900,170728310,9130,9110,9130,9110,307
20230602,093800,167928170,9110,9120,9120,9110,1575
20230602,093700,153573300,9130,9140,9140,9130,85
20230602,093600,152797140,9140,9140,9140,9140,5
20230602,093500,152751440,9130,9120,9130,9120,275
20230602,093400,150243340,9110,9170,9170,9110,1667
20230602,093300,135037520,9150,9150,9150,9150,20
20230602,093200,134854520,9170,9140,9170,9140,135
20230602,093100,133620470,9140,9160,9160,9140,1359
20230602,093000,121189380,9190,9150,9190,9150,45
20230602,092900,120777590,9160,9210,9210,9160,836
20230602,092800,113100480,9210,9220,9220,9210,12
20230602,092700,112989850,9230,9230,9230,9230,0
20230602,092600,112989850,9230,9230,9230,9230,8
20230602,092500,112916010,9230,9210,9230,9210,218
20230602,092400,110904290,9210,9210,9210,9200,477
20230602,092300,106515470,9200,9200,9200,9200,200
20230602,092200,104675470,9200,9200,9200,9200,138
20230602,092100,103405870,9200,9230,9230,9200,1700
20230602,092000,87753070,9230,9220,9230,9220,297
20230602,091900,85014530,9220,9220,9220,9210,745
20230602,091800,78145640,9220,9220,9230,9220,468
20230602,091700,73830460,9220,9230,9230,9220,226
20230602,091600,71745870,9240,9260,9260,9240,217
20230602,091500,69739230,9270,9270,9270,9270,105
20230602,091400,68765880,9270,9270,9270,9240,9
20230602,091300,68682600,9240,9240,9240,9240,0
20230602,091200,68682600,9240,9250,9250,9240,209
20230602,091100,66750750,9250,9290,9290,9250,415
20230602,091000,62911910,9250,9320,9320,9250,2037
20230602,090900,43963350,9340,9340,9340,9340,0
20230602,090800,43963350,9340,9340,9340,9340,2
20230602,090700,43944670,9350,9320,9350,9320,68
20230602,090600,43310400,9380,9340,9380,9340,2142
20230602,090500,23301380,9340,9340,9340,9340,0
20230602,090400,23301380,9340,9290,9340,9290,501
20230602,090300,18646040,9290,9320,9320,9290,122
20230602,090200,17512540,9340,9340,9340,9340,5
20230602,090100,17465840,9340,9290,9340,9290,13
20230602,090000,17344920,9340,9340,9340,9290,1858