KissMeData/246710/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,211000,643833770,13430,13430,13430,13430,902
20230602,210900,643833770,13430,13430,13430,13430,0
20230602,210800,643833770,13430,13430,13430,13430,0
20230602,210700,643833770,13430,13430,13430,13430,0
20230602,210600,643833770,13430,13430,13430,13430,0
20230602,210500,643833770,13430,13430,13430,13430,0
20230602,210400,643833770,13430,13430,13430,13430,0
20230602,210300,643833770,13430,13430,13430,13430,0
20230602,210200,643833770,13430,13430,13430,13430,0
20230602,210100,643833770,13430,13430,13430,13430,0
20230602,210000,643833770,13430,13430,13430,13430,0
20230602,205900,643833770,13430,13430,13430,13430,0
20230602,205800,643833770,13430,13430,13430,13430,0
20230602,205700,643833770,13430,13430,13430,13430,0
20230602,205600,643833770,13430,13430,13430,13430,0
20230602,205500,643833770,13430,13430,13430,13430,0
20230602,205400,643833770,13430,13430,13430,13430,0
20230602,205300,643833770,13430,13430,13430,13430,0
20230602,205200,643833770,13430,13430,13430,13430,0
20230602,205100,643833770,13430,13430,13430,13430,0
20230602,205000,643833770,13430,13430,13430,13430,0
20230602,204900,643833770,13430,13430,13430,13430,0
20230602,204800,643833770,13430,13430,13430,13430,0
20230602,204700,643833770,13430,13430,13430,13430,0
20230602,204600,643833770,13430,13430,13430,13430,0
20230602,204500,643833770,13430,13430,13430,13430,0
20230602,204400,643833770,13430,13430,13430,13430,0
20230602,204300,643833770,13430,13430,13430,13430,0
20230602,204200,643833770,13430,13430,13430,13430,0
20230602,204100,643833770,13430,13430,13430,13430,0
20230602,204000,643833770,13430,13430,13430,13430,902
20230602,203900,643833770,13430,13430,13430,13430,0
20230602,203800,643833770,13430,13430,13430,13430,0
20230602,203700,643833770,13430,13430,13430,13430,0
20230602,203600,643833770,13430,13430,13430,13430,0
20230602,203500,643833770,13430,13430,13430,13430,0
20230602,203400,643833770,13430,13430,13430,13430,0
20230602,203300,643833770,13430,13430,13430,13430,0
20230602,203200,643833770,13430,13430,13430,13430,0
20230602,203100,643833770,13430,13430,13430,13430,0
20230602,203000,643833770,13430,13430,13430,13430,0
20230602,202900,643833770,13430,13430,13430,13430,0
20230602,202800,643833770,13430,13430,13430,13430,0
20230602,202700,643833770,13430,13430,13430,13430,0
20230602,202600,643833770,13430,13430,13430,13430,0
20230602,202500,643833770,13430,13430,13430,13430,0
20230602,202400,643833770,13430,13430,13430,13430,0
20230602,202300,643833770,13430,13430,13430,13430,0
20230602,202200,643833770,13430,13430,13430,13430,0
20230602,202100,643833770,13430,13430,13430,13430,0
20230602,202000,643833770,13430,13430,13430,13430,0
20230602,201900,643833770,13430,13430,13430,13430,0
20230602,201800,643833770,13430,13430,13430,13430,0
20230602,201700,643833770,13430,13430,13430,13430,0
20230602,201600,643833770,13430,13430,13430,13430,0
20230602,201500,643833770,13430,13430,13430,13430,0
20230602,201400,643833770,13430,13430,13430,13430,0
20230602,201300,643833770,13430,13430,13430,13430,0
20230602,201200,643833770,13430,13430,13430,13430,0
20230602,201100,643833770,13430,13430,13430,13430,0
20230602,201000,643833770,13430,13430,13430,13430,902
20230602,200900,643833770,13430,13430,13430,13430,0
20230602,200800,643833770,13430,13430,13430,13430,0
20230602,200700,643833770,13430,13430,13430,13430,0
20230602,200600,643833770,13430,13430,13430,13430,0
20230602,200500,643833770,13430,13430,13430,13430,0
20230602,200400,643833770,13430,13430,13430,13430,0
20230602,200300,643833770,13430,13430,13430,13430,0
20230602,200200,643833770,13430,13430,13430,13430,0
20230602,200100,643833770,13430,13430,13430,13430,0
20230602,200000,643833770,13430,13430,13430,13430,0
20230602,195900,643833770,13430,13430,13430,13430,0
20230602,195800,643833770,13430,13430,13430,13430,0
20230602,195700,643833770,13430,13430,13430,13430,0
20230602,195600,643833770,13430,13430,13430,13430,0
20230602,195500,643833770,13430,13430,13430,13430,0
20230602,195400,643833770,13430,13430,13430,13430,0
20230602,195300,643833770,13430,13430,13430,13430,0
20230602,195200,643833770,13430,13430,13430,13430,0
20230602,195100,643833770,13430,13430,13430,13430,0
20230602,195000,643833770,13430,13430,13430,13430,0
20230602,194900,643833770,13430,13430,13430,13430,0
20230602,194800,643833770,13430,13430,13430,13430,0
20230602,194700,643833770,13430,13430,13430,13430,0
20230602,194600,643833770,13430,13430,13430,13430,0
20230602,194500,643833770,13430,13430,13430,13430,0
20230602,194400,643833770,13430,13430,13430,13430,0
20230602,194300,643833770,13430,13430,13430,13430,0
20230602,194200,643833770,13430,13430,13430,13430,0
20230602,194100,643833770,13430,13430,13430,13430,0
20230602,194000,643833770,13430,13430,13430,13430,902
20230602,193900,643833770,13430,13430,13430,13430,0
20230602,193800,643833770,13430,13430,13430,13430,0
20230602,193700,643833770,13430,13430,13430,13430,0
20230602,193600,643833770,13430,13430,13430,13430,0
20230602,193500,643833770,13430,13430,13430,13430,0
20230602,193400,643833770,13430,13430,13430,13430,0
20230602,193300,643833770,13430,13430,13430,13430,0
20230602,193200,643833770,13430,13430,13430,13430,0
20230602,193100,643833770,13430,13430,13430,13430,0
20230602,193000,643833770,13430,13430,13430,13430,0
20230602,192900,643833770,13430,13430,13430,13430,0
20230602,192800,643833770,13430,13430,13430,13430,0
20230602,192700,643833770,13430,13430,13430,13430,0
20230602,192600,643833770,13430,13430,13430,13430,0
20230602,192500,643833770,13430,13430,13430,13430,0
20230602,192400,643833770,13430,13430,13430,13430,0
20230602,192300,643833770,13430,13430,13430,13430,0
20230602,192200,643833770,13430,13430,13430,13430,0
20230602,192100,643833770,13430,13430,13430,13430,0
20230602,192000,643833770,13430,13430,13430,13430,0
20230602,191900,643833770,13430,13430,13430,13430,0
20230602,191800,643833770,13430,13430,13430,13430,0
20230602,191700,643833770,13430,13430,13430,13430,0
20230602,191600,643833770,13430,13430,13430,13430,0
20230602,191500,643833770,13430,13430,13430,13430,0
20230602,191400,643833770,13430,13430,13430,13430,0
20230602,191300,643833770,13430,13430,13430,13430,0
20230602,191200,643833770,13430,13430,13430,13430,0
20230602,191100,643833770,13430,13430,13430,13430,0
20230602,191000,643833770,13430,13430,13430,13430,902
20230602,190900,643833770,13430,13430,13430,13430,0
20230602,190800,643833770,13430,13430,13430,13430,0
20230602,190700,643833770,13430,13430,13430,13430,0
20230602,190600,643833770,13430,13430,13430,13430,0
20230602,190500,643833770,13430,13430,13430,13430,0
20230602,190400,643833770,13430,13430,13430,13430,0
20230602,190300,643833770,13430,13430,13430,13430,0
20230602,190200,643833770,13430,13430,13430,13430,0
20230602,190100,643833770,13430,13430,13430,13430,0
20230602,190000,643833770,13430,13430,13430,13430,0
20230602,185900,643833770,13430,13430,13430,13430,0
20230602,185800,643833770,13430,13430,13430,13430,0
20230602,185700,643833770,13430,13430,13430,13430,0
20230602,185600,643833770,13430,13430,13430,13430,0
20230602,185500,643833770,13430,13430,13430,13430,0
20230602,185400,643833770,13430,13430,13430,13430,0
20230602,185300,643833770,13430,13430,13430,13430,0
20230602,185200,643833770,13430,13430,13430,13430,0
20230602,185100,643833770,13430,13430,13430,13430,0
20230602,185000,643833770,13430,13430,13430,13430,0
20230602,184900,643833770,13430,13430,13430,13430,0
20230602,184800,643833770,13430,13430,13430,13430,0
20230602,184700,643833770,13430,13430,13430,13430,0
20230602,184600,643833770,13430,13430,13430,13430,0
20230602,184500,643833770,13430,13430,13430,13430,0
20230602,184400,643833770,13430,13430,13430,13430,0
20230602,184300,643833770,13430,13430,13430,13430,0
20230602,184200,643833770,13430,13430,13430,13430,0
20230602,184100,643833770,13430,13430,13430,13430,0
20230602,184000,643833770,13430,13430,13430,13430,902
20230602,183900,643833770,13430,13430,13430,13430,0
20230602,183800,643833770,13430,13430,13430,13430,0
20230602,183700,643833770,13430,13430,13430,13430,0
20230602,183600,643833770,13430,13430,13430,13430,0
20230602,183500,643833770,13430,13430,13430,13430,0
20230602,183400,643833770,13430,13430,13430,13430,0
20230602,183300,643833770,13430,13430,13430,13430,0
20230602,183200,643833770,13430,13430,13430,13430,0
20230602,183100,643833770,13430,13430,13430,13430,0
20230602,183000,643833770,13430,13430,13430,13430,0
20230602,182900,643833770,13430,13430,13430,13430,0
20230602,182800,643833770,13430,13430,13430,13430,0
20230602,182700,643833770,13430,13430,13430,13430,0
20230602,182600,643833770,13430,13430,13430,13430,0
20230602,182500,643833770,13430,13430,13430,13430,0
20230602,182400,643833770,13430,13430,13430,13430,0
20230602,182300,643833770,13430,13430,13430,13430,0
20230602,182200,643833770,13430,13430,13430,13430,0
20230602,182100,643833770,13430,13430,13430,13430,0
20230602,182000,643833770,13430,13430,13430,13430,0
20230602,181900,643833770,13430,13430,13430,13430,0
20230602,181800,643833770,13430,13430,13430,13430,0
20230602,181700,643833770,13430,13430,13430,13430,0
20230602,181600,643833770,13430,13430,13430,13430,0
20230602,181500,643833770,13430,13430,13430,13430,0
20230602,181400,643833770,13430,13430,13430,13430,0
20230602,181300,643833770,13430,13430,13430,13430,0
20230602,181200,643833770,13430,13430,13430,13430,0
20230602,181100,643833770,13430,13430,13430,13430,0
20230602,181000,643833770,13430,13430,13430,13430,902
20230602,180900,643833770,13430,13430,13430,13430,0
20230602,180800,643833770,13430,13430,13430,13430,0
20230602,180700,643833770,13430,13430,13430,13430,0
20230602,180600,643833770,13430,13430,13430,13430,0
20230602,180500,643833770,13430,13430,13430,13430,0
20230602,180400,643833770,13430,13430,13430,13430,0
20230602,180300,643833770,13430,13430,13430,13430,0
20230602,180200,643833770,13430,13430,13430,13430,0
20230602,180100,643833770,13430,13430,13430,13430,0
20230602,180000,643833770,13430,13430,13430,13430,0
20230602,175900,643833770,13430,13430,13430,13430,0
20230602,175800,643833770,13430,13430,13430,13430,0
20230602,175700,643833770,13430,13430,13430,13430,0
20230602,175600,643833770,13430,13430,13430,13430,0
20230602,175500,643833770,13430,13430,13430,13430,0
20230602,175400,643833770,13430,13430,13430,13430,0
20230602,175300,643833770,13430,13430,13430,13430,0
20230602,175200,643833770,13430,13430,13430,13430,0
20230602,175100,643833770,13430,13430,13430,13430,0
20230602,175000,643833770,13430,13430,13430,13430,0
20230602,174900,643833770,13430,13430,13430,13430,0
20230602,174800,643833770,13430,13430,13430,13430,0
20230602,174700,643833770,13430,13430,13430,13430,0
20230602,174600,643833770,13430,13430,13430,13430,0
20230602,174500,643833770,13430,13430,13430,13430,0
20230602,174400,643833770,13430,13430,13430,13430,0
20230602,174300,643833770,13430,13430,13430,13430,0
20230602,174200,643833770,13430,13430,13430,13430,0
20230602,174100,643833770,13430,13430,13430,13430,0
20230602,174000,643833770,13430,13430,13430,13430,902
20230602,173900,643833770,13430,13430,13430,13430,0
20230602,173800,643833770,13430,13430,13430,13430,0
20230602,173700,643833770,13430,13430,13430,13430,0
20230602,173600,643833770,13430,13430,13430,13430,0
20230602,173500,643833770,13430,13430,13430,13430,0
20230602,173400,643833770,13430,13430,13430,13430,0
20230602,173300,643833770,13430,13430,13430,13430,0
20230602,173200,643833770,13430,13430,13430,13430,0
20230602,173100,643833770,13430,13430,13430,13430,0
20230602,173000,643833770,13430,13430,13430,13430,0
20230602,172900,643833770,13430,13430,13430,13430,0
20230602,172800,643833770,13430,13430,13430,13430,0
20230602,172700,643833770,13430,13430,13430,13430,0
20230602,172600,643833770,13430,13430,13430,13430,0
20230602,172500,643833770,13430,13430,13430,13430,0
20230602,172400,643833770,13430,13430,13430,13430,0
20230602,172300,643833770,13430,13430,13430,13430,0
20230602,172200,643833770,13430,13430,13430,13430,0
20230602,172100,643833770,13430,13430,13430,13430,0
20230602,172000,643833770,13430,13430,13430,13430,0
20230602,171900,643833770,13430,13430,13430,13430,0
20230602,171800,643833770,13430,13430,13430,13430,0
20230602,171700,643833770,13430,13430,13430,13430,0
20230602,171600,643833770,13430,13430,13430,13430,0
20230602,171500,643833770,13430,13430,13430,13430,0
20230602,171400,643833770,13430,13430,13430,13430,0
20230602,171300,643833770,13430,13430,13430,13430,0
20230602,171200,643833770,13430,13430,13430,13430,0
20230602,171100,643833770,13430,13430,13430,13430,0
20230602,171000,643833770,13430,13430,13430,13430,902
20230602,170900,643833770,13430,13430,13430,13430,0
20230602,170800,643833770,13430,13430,13430,13430,0
20230602,170700,643833770,13430,13430,13430,13430,0
20230602,170600,643833770,13430,13430,13430,13430,0
20230602,170500,643833770,13430,13430,13430,13430,0
20230602,170400,643833770,13430,13430,13430,13430,0
20230602,170300,643833770,13430,13430,13430,13430,0
20230602,170200,643833770,13430,13430,13430,13430,0
20230602,170100,643833770,13430,13430,13430,13430,0
20230602,170000,643833770,13430,13430,13430,13430,0
20230602,165900,643833770,13430,13430,13430,13430,0
20230602,165800,643833770,13430,13430,13430,13430,0
20230602,165700,643833770,13430,13430,13430,13430,0
20230602,165600,643833770,13430,13430,13430,13430,0
20230602,165500,643833770,13430,13430,13430,13430,0
20230602,165400,643833770,13430,13430,13430,13430,0
20230602,165300,643833770,13430,13430,13430,13430,0
20230602,165200,643833770,13430,13430,13430,13430,0
20230602,165100,643833770,13430,13430,13430,13430,0
20230602,165000,643833770,13430,13430,13430,13430,0
20230602,164900,643833770,13430,13430,13430,13430,0
20230602,164800,643833770,13430,13430,13430,13430,0
20230602,164700,643833770,13430,13430,13430,13430,0
20230602,164600,643833770,13430,13430,13430,13430,0
20230602,164500,643833770,13430,13430,13430,13430,0
20230602,164400,643833770,13430,13430,13430,13430,0
20230602,164300,643833770,13430,13430,13430,13430,0
20230602,164200,643833770,13430,13430,13430,13430,0
20230602,164100,643833770,13430,13430,13430,13430,0
20230602,164000,643833770,13430,13430,13430,13430,902
20230602,163900,643833770,13430,13430,13430,13430,0
20230602,163800,643833770,13430,13430,13430,13430,0
20230602,163700,643833770,13430,13430,13430,13430,0
20230602,163600,643833770,13430,13430,13430,13430,0
20230602,163500,643833770,13430,13430,13430,13430,0
20230602,163400,643833770,13430,13430,13430,13430,0
20230602,163300,643833770,13430,13430,13430,13430,0
20230602,163200,643833770,13430,13430,13430,13430,0
20230602,163100,643833770,13430,13430,13430,13430,0
20230602,163000,643833770,13430,13430,13430,13430,0
20230602,162900,643833770,13430,13430,13430,13430,0
20230602,162800,643833770,13430,13430,13430,13430,0
20230602,162700,643833770,13430,13430,13430,13430,0
20230602,162600,643833770,13430,13430,13430,13430,0
20230602,162500,643833770,13430,13430,13430,13430,0
20230602,162400,643833770,13430,13430,13430,13430,0
20230602,162300,643833770,13430,13430,13430,13430,0
20230602,162200,643833770,13430,13430,13430,13430,0
20230602,162100,643833770,13430,13430,13430,13430,0
20230602,162000,643833770,13430,13430,13430,13430,0
20230602,161900,643833770,13430,13430,13430,13430,0
20230602,161800,643833770,13430,13430,13430,13430,0
20230602,161700,643833770,13430,13430,13430,13430,0
20230602,161600,643833770,13430,13430,13430,13430,0
20230602,161500,643833770,13430,13430,13430,13430,0
20230602,161400,643833770,13430,13430,13430,13430,0
20230602,161300,643833770,13430,13430,13430,13430,0
20230602,161200,643833770,13430,13430,13430,13430,0
20230602,161100,643833770,13430,13430,13430,13430,0
20230602,161000,643833770,13430,13430,13430,13430,902
20230602,160900,643833770,13430,13430,13430,13430,0
20230602,160800,643833770,13430,13430,13430,13430,0
20230602,160700,643833770,13430,13430,13430,13430,0
20230602,160600,643833770,13430,13430,13430,13430,0
20230602,160500,643833770,13430,13430,13430,13430,0
20230602,160400,643833770,13430,13430,13430,13430,0
20230602,160300,643833770,13430,13430,13430,13430,0
20230602,160200,643833770,13430,13430,13430,13430,0
20230602,160100,643833770,13430,13430,13430,13430,0
20230602,160000,643833770,13430,13430,13430,13430,0
20230602,155900,643833770,13430,13430,13430,13430,0
20230602,155800,643833770,13430,13430,13430,13430,0
20230602,155700,643833770,13430,13430,13430,13430,0
20230602,155600,643833770,13430,13430,13430,13430,0
20230602,155500,643833770,13430,13430,13430,13430,0
20230602,155400,643833770,13430,13430,13430,13430,0
20230602,155300,643833770,13430,13430,13430,13430,0
20230602,155200,643833770,13430,13430,13430,13430,0
20230602,155100,643833770,13430,13430,13430,13430,0
20230602,155000,643833770,13430,13430,13430,13430,0
20230602,154900,643833770,13430,13430,13430,13430,0
20230602,154800,643833770,13430,13430,13430,13430,0
20230602,154700,643833770,13430,13430,13430,13430,0
20230602,154600,643833770,13430,13430,13430,13430,0
20230602,154500,643833770,13430,13430,13430,13430,0
20230602,154400,643833770,13430,13430,13430,13430,0
20230602,154300,643833770,13430,13430,13430,13430,0
20230602,154200,643833770,13430,13430,13430,13430,0
20230602,154100,643833770,13430,13430,13430,13430,0
20230602,154000,643833770,13430,13430,13430,13430,902
20230602,153900,643833770,13430,13430,13430,13430,0
20230602,153800,643833770,13430,13430,13430,13430,0
20230602,153700,643833770,13430,13430,13430,13430,0
20230602,153600,643833770,13430,13430,13430,13430,0
20230602,153500,643833770,13430,13430,13430,13430,0
20230602,153400,643833770,13430,13430,13430,13430,0
20230602,153300,643833770,13430,13430,13430,13430,0
20230602,153200,643833770,13430,13430,13430,13430,0
20230602,153100,643833770,13430,13430,13430,13430,0
20230602,153000,643833770,13430,13430,13430,13430,902
20230602,152900,631719910,13430,13430,13430,13430,0
20230602,152800,631719910,13430,13430,13430,13430,0
20230602,152700,631719910,13430,13430,13430,13430,0
20230602,152600,631719910,13430,13430,13430,13430,0
20230602,152500,631719910,13430,13430,13430,13430,0
20230602,152400,631719910,13430,13430,13430,13430,0
20230602,152300,631719910,13430,13430,13430,13430,0
20230602,152200,631719910,13430,13430,13430,13430,0
20230602,152100,631719910,13430,13430,13430,13430,0
20230602,152000,631719910,13430,13430,13430,13430,0
20230602,151900,631719910,13430,13430,13430,13430,32
20230602,151800,631290150,13430,13460,13460,13430,452
20230602,151700,625216790,13460,13460,13460,13460,357
20230602,151600,620411570,13440,13440,13440,13440,14
20230602,151500,620223410,13450,13450,13450,13450,159
20230602,151400,618084860,13440,13440,13440,13440,10
20230602,151300,617950460,13440,13440,13440,13440,131
20230602,151200,616189820,13440,13440,13440,13440,0
20230602,151100,616189820,13440,13460,13460,13440,190
20230602,151000,613632760,13470,13470,13470,13470,0
20230602,150900,613632760,13470,13470,13470,13470,0
20230602,150800,613632760,13470,13470,13470,13470,1
20230602,150700,613619290,13470,13480,13480,13470,188
20230602,150600,611086730,13470,13470,13470,13470,0
20230602,150500,611086730,13470,13470,13470,13470,0
20230602,150400,611086730,13470,13470,13470,13470,0
20230602,150300,611086730,13470,13470,13470,13470,0
20230602,150200,611086730,13470,13470,13470,13470,3
20230602,150100,611046320,13470,13470,13470,13470,303
20230602,150000,606964910,13470,13480,13480,13430,1239
20230602,145900,590299940,13480,13490,13490,13480,66
20230602,145800,589410190,13490,13490,13490,13490,0
20230602,145700,589410190,13490,13490,13490,13490,2
20230602,145600,589383210,13480,13480,13480,13480,0
20230602,145500,589383210,13480,13480,13480,13480,0
20230602,145400,589383210,13480,13470,13480,13470,200
20230602,145300,586688210,13480,13480,13480,13480,0
20230602,145200,586688210,13480,13480,13480,13460,1063
20230602,145100,572373940,13480,13480,13480,13480,0
20230602,145000,572373940,13480,13490,13490,13480,300
20230602,144900,568328820,13500,13500,13500,13500,20
20230602,144800,568058820,13500,13500,13500,13500,0
20230602,144700,568058820,13500,13500,13500,13500,1
20230602,144600,568045320,13500,13500,13500,13500,71
20230602,144500,567086820,13500,13500,13500,13500,0
20230602,144400,567086820,13500,13500,13500,13500,1
20230602,144300,567073320,13480,13480,13480,13480,0
20230602,144200,567073320,13480,13480,13480,13480,0
20230602,144100,567073320,13480,13480,13480,13480,0
20230602,144000,567073320,13480,13480,13480,13480,0
20230602,143900,567073320,13480,13480,13480,13480,100
20230602,143800,565725320,13490,13490,13490,13490,0
20230602,143700,565725320,13490,13490,13490,13490,0
20230602,143600,565725320,13490,13490,13490,13490,133
20230602,143500,563931150,13500,13500,13500,13500,0
20230602,143400,563931150,13500,13500,13500,13500,2
20230602,143300,563904150,13490,13490,13490,13490,0
20230602,143200,563904150,13490,13490,13490,13490,6
20230602,143100,563823210,13490,13490,13490,13490,100
20230602,143000,562474210,13500,13500,13500,13500,0
20230602,142900,562474210,13500,13500,13500,13500,12
20230602,142800,562312210,13500,13500,13500,13500,0
20230602,142700,562312210,13500,13500,13500,13500,1
20230602,142600,562298710,13490,13490,13490,13490,0
20230602,142500,562298710,13490,13490,13490,13490,0
20230602,142400,562298710,13490,13490,13490,13490,8
20230602,142300,562190790,13490,13490,13490,13490,0
20230602,142200,562190790,13490,13490,13490,13490,0
20230602,142100,562190790,13490,13490,13490,13490,8
20230602,142000,562082870,13490,13490,13490,13490,0
20230602,141900,562082870,13490,13480,13490,13480,14
20230602,141800,561894090,13490,13490,13490,13490,35
20230602,141700,561421940,13490,13490,13490,13490,1
20230602,141600,561408450,13490,13490,13490,13490,0
20230602,141500,561408450,13490,13490,13490,13490,10
20230602,141400,561273550,13490,13490,13490,13490,13
20230602,141300,561098180,13480,13480,13480,13480,0
20230602,141200,561098180,13480,13480,13480,13480,0
20230602,141100,561098180,13480,13480,13480,13480,3
20230602,141000,561057740,13480,13480,13480,13480,26
20230602,140900,560707260,13480,13480,13480,13480,8
20230602,140800,560599420,13480,13480,13480,13480,108
20230602,140700,559143580,13480,13480,13480,13480,0
20230602,140600,559143580,13480,13480,13480,13480,0
20230602,140500,559143580,13480,13480,13480,13480,1
20230602,140400,559130100,13480,13480,13480,13480,1
20230602,140300,559116620,13480,13480,13480,13480,7
20230602,140200,559022260,13480,13490,13490,13480,242
20230602,140100,555759830,13500,13500,13500,13500,0
20230602,140000,555759830,13500,13500,13500,13500,0
20230602,135900,555759830,13500,13500,13500,13500,23
20230602,135800,555449330,13500,13500,13500,13500,0
20230602,135700,555449330,13500,13500,13500,13500,35
20230602,135600,554976830,13500,13500,13500,13500,9
20230602,135500,554855330,13490,13490,13510,13490,33
20230602,135400,554409580,13500,13500,13500,13490,137
20230602,135300,552561330,13480,13490,13490,13480,102
20230602,135200,551186350,13500,13500,13500,13480,1980
20230602,135100,524471140,13510,13510,13510,13510,169
20230602,135000,522187950,13510,13510,13510,13510,0
20230602,134900,522187950,13510,13510,13510,13510,0
20230602,134800,522187950,13510,13510,13510,13510,7
20230602,134700,522093380,13510,13520,13520,13510,20
20230602,134600,521823150,13520,13520,13520,13520,0
20230602,134500,521823150,13520,13520,13520,13520,3
20230602,134400,521782590,13510,13520,13520,13510,32
20230602,134300,521350210,13520,13520,13520,13520,8
20230602,134200,521242050,13520,13520,13520,13510,408
20230602,134100,515726590,13520,13520,13520,13520,0
20230602,134000,515726590,13520,13520,13520,13520,9
20230602,133900,515604910,13530,13530,13530,13530,0
20230602,133800,515604910,13530,13530,13530,13530,0
20230602,133700,515604910,13530,13530,13530,13530,0
20230602,133600,515604910,13530,13530,13530,13530,0
20230602,133500,515604910,13530,13530,13530,13530,4
20230602,133400,515550790,13520,13520,13520,13520,0
20230602,133300,515550790,13520,13520,13520,13520,5
20230602,133200,515483190,13520,13520,13520,13520,0
20230602,133100,515483190,13520,13520,13520,13520,36
20230602,133000,514996470,13520,13520,13520,13520,8
20230602,132900,514888310,13520,13520,13520,13520,0
20230602,132800,514888310,13520,13520,13520,13520,0
20230602,132700,514888310,13520,13520,13520,13520,6
20230602,132600,514807190,13530,13530,13530,13530,0
20230602,132500,514807190,13530,13530,13530,13530,28
20230602,132400,514428350,13530,13520,13530,13510,49
20230602,132300,513765680,13520,13520,13520,13520,0
20230602,132200,513765680,13520,13520,13520,13520,0
20230602,132100,513765680,13520,13520,13520,13520,6
20230602,132000,513684560,13520,13520,13520,13520,6
20230602,131900,513603440,13500,13520,13520,13500,307
20230602,131800,509457760,13520,13520,13520,13520,0
20230602,131700,509457760,13520,13520,13520,13520,0
20230602,131600,509457760,13520,13520,13520,13520,0
20230602,131500,509457760,13520,13520,13520,13520,30
20230602,131400,509052160,13520,13520,13520,13520,9
20230602,131300,508930480,13520,13530,13530,13520,60
20230602,131200,508118790,13530,13530,13530,13530,20
20230602,131100,507848190,13520,13520,13520,13520,0
20230602,131000,507848190,13520,13520,13520,13520,0
20230602,130900,507848190,13520,13530,13530,13520,215
20230602,130800,504941230,13520,13520,13520,13520,7
20230602,130700,504846590,13530,13530,13530,13530,0
20230602,130600,504846590,13530,13530,13530,13530,18
20230602,130500,504603050,13520,13520,13520,13520,140
20230602,130400,502710250,13520,13520,13520,13520,0
20230602,130300,502710250,13520,13520,13520,13520,0
20230602,130200,502710250,13520,13520,13520,13520,0
20230602,130100,502710250,13520,13520,13520,13520,0
20230602,130000,502710250,13520,13520,13520,13520,11
20230602,125900,502561530,13500,13500,13500,13500,0
20230602,125800,502561530,13500,13500,13500,13500,0
20230602,125700,502561530,13500,13500,13500,13500,8
20230602,125600,502453530,13500,13500,13500,13500,30
20230602,125500,502048530,13500,13510,13510,13500,12
20230602,125400,501886460,13500,13500,13500,13500,283
20230602,125300,498065960,13500,13500,13500,13500,0
20230602,125200,498065960,13500,13500,13500,13500,0
20230602,125100,498065960,13500,13500,13500,13500,0
20230602,125000,498065960,13500,13500,13500,13500,0
20230602,124900,498065960,13500,13500,13500,13500,0
20230602,124800,498065960,13500,13500,13500,13500,0
20230602,124700,498065960,13500,13500,13500,13500,0
20230602,124600,498065960,13500,13500,13500,13500,0
20230602,124500,498065960,13500,13500,13500,13500,0
20230602,124400,498065960,13500,13500,13500,13500,4
20230602,124300,498011960,13490,13490,13490,13490,0
20230602,124200,498011960,13490,13490,13490,13490,0
20230602,124100,498011960,13490,13490,13490,13490,0
20230602,124000,498011960,13490,13490,13490,13490,0
20230602,123900,498011960,13490,13490,13490,13490,0
20230602,123800,498011960,13490,13490,13490,13490,0
20230602,123700,498011960,13490,13490,13490,13490,0
20230602,123600,498011960,13490,13490,13490,13490,0
20230602,123500,498011960,13490,13490,13490,13490,0
20230602,123400,498011960,13490,13490,13490,13490,0
20230602,123300,498011960,13490,13490,13490,13490,0
20230602,123200,498011960,13490,13490,13490,13490,0
20230602,123100,498011960,13490,13490,13490,13490,11
20230602,123000,497863570,13500,13500,13500,13500,0
20230602,122900,497863570,13500,13500,13500,13500,0
20230602,122800,497863570,13500,13480,13500,13480,328
20230602,122700,493438310,13480,13480,13480,13480,6
20230602,122600,493357430,13470,13470,13470,13470,0
20230602,122500,493357430,13470,13470,13470,13470,0
20230602,122400,493357430,13470,13470,13470,13470,60
20230602,122300,492549230,13480,13480,13480,13480,80
20230602,122200,491470830,13470,13480,13480,13470,201
20230602,122100,488761360,13470,13470,13470,13470,0
20230602,122000,488761360,13470,13470,13470,13470,0
20230602,121900,488761360,13470,13470,13470,13470,0
20230602,121800,488761360,13470,13470,13470,13470,1
20230602,121700,488747890,13480,13480,13480,13480,50
20230602,121600,488073890,13470,13470,13470,13470,0
20230602,121500,488073890,13470,13470,13470,13470,118
20230602,121400,486484430,13470,13470,13470,13470,125
20230602,121300,484800680,13470,13470,13470,13470,24
20230602,121200,484477400,13470,13460,13470,13460,125
20230602,121100,482794350,13460,13460,13460,13460,52
20230602,121000,482094430,13460,13470,13470,13460,247
20230602,120900,478768840,13470,13470,13470,13470,3
20230602,120800,478728430,13470,13450,13470,13430,1501
20230602,120700,458560680,13470,13470,13470,13470,0
20230602,120600,458560680,13470,13470,13470,13470,0
20230602,120500,458560680,13470,13460,13470,13460,58
20230602,120400,457779430,13460,13460,13460,13460,99
20230602,120300,456446890,13460,13460,13460,13460,0
20230602,120200,456446890,13460,13460,13460,13460,0
20230602,120100,456446890,13460,13460,13460,13460,0
20230602,120000,456446890,13460,13470,13480,13460,52
20230602,115900,455746930,13480,13470,13480,13460,101
20230602,115800,454386610,13480,13480,13480,13480,0
20230602,115700,454386610,13480,13480,13480,13480,6
20230602,115600,454305730,13480,13480,13480,13480,5
20230602,115500,454238330,13480,13480,13480,13480,50
20230602,115400,453564330,13480,13480,13480,13480,0
20230602,115300,453564330,13480,13480,13480,13480,0
20230602,115200,453564330,13480,13490,13490,13480,6
20230602,115100,453483440,13470,13470,13470,13470,1
20230602,115000,453469970,13470,13480,13480,13470,8
20230602,114900,453362150,13470,13480,13480,13470,58
20230602,114800,452580830,13470,13490,13490,13470,423
20230602,114700,446882900,13490,13490,13490,13490,0
20230602,114600,446882900,13490,13490,13490,13490,6
20230602,114500,446801960,13500,13500,13500,13500,0
20230602,114400,446801960,13500,13500,13500,13500,0
20230602,114300,446801960,13500,13500,13500,13500,1
20230602,114200,446788460,13500,13500,13500,13500,0
20230602,114100,446788460,13500,13510,13510,13500,126
20230602,114000,445087450,13500,13510,13510,13500,50
20230602,113900,444412010,13500,13500,13500,13500,0
20230602,113800,444412010,13500,13500,13500,13500,0
20230602,113700,444412010,13500,13500,13500,13500,0
20230602,113600,444412010,13500,13500,13500,13500,0
20230602,113500,444412010,13500,13500,13500,13500,0
20230602,113400,444412010,13500,13500,13500,13500,0
20230602,113300,444412010,13500,13500,13500,13500,0
20230602,113200,444412010,13500,13510,13510,13500,3
20230602,113100,444371500,13510,13510,13510,13510,112
20230602,113000,442858380,13510,13510,13510,13510,0
20230602,112900,442858380,13510,13510,13510,13510,0
20230602,112800,442858380,13510,13480,13510,13450,136
20230602,112700,441028350,13460,13460,13460,13460,0
20230602,112600,441028350,13460,13460,13460,13460,0
20230602,112500,441028350,13460,13460,13460,13460,0
20230602,112400,441028350,13460,13460,13460,13460,0
20230602,112300,441028350,13460,13460,13460,13460,100
20230602,112200,439682350,13450,13450,13450,13450,0
20230602,112100,439682350,13450,13480,13480,13420,1226
20230602,112000,423208690,13490,13490,13490,13490,100
20230602,111900,421859690,13490,13490,13490,13490,93
20230602,111800,420605120,13490,13490,13490,13490,25
20230602,111700,420267870,13490,13490,13490,13490,21
20230602,111600,419984580,13460,13460,13460,13460,0
20230602,111500,419984580,13460,13450,13470,13450,796
20230602,111400,409272080,13450,13460,13470,13450,534
20230602,111300,402089560,13460,13460,13460,13460,347
20230602,111200,397418940,13460,13460,13460,13460,85
20230602,111100,396274840,13460,13480,13480,13460,819
20230602,111000,385242940,13480,13510,13510,13480,1370
20230602,110900,366751760,13530,13530,13530,13530,0
20230602,110800,366751760,13530,13500,13530,13500,16
20230602,110700,366535580,13530,13530,13530,13530,5
20230602,110600,366467930,13530,13530,13530,13530,0
20230602,110500,366467930,13530,13510,13530,13490,1606
20230602,110400,344794400,13520,13520,13520,13520,10
20230602,110300,344659200,13500,13500,13500,13500,0
20230602,110200,344659200,13500,13500,13500,13500,0
20230602,110100,344659200,13500,13500,13500,13500,0
20230602,110000,344659200,13500,13510,13510,13500,207
20230602,105900,341864500,13520,13530,13570,13520,145
20230602,105800,339900910,13520,13520,13520,13520,0
20230602,105700,339900910,13520,13510,13520,13500,1121
20230602,105600,324762410,13510,13540,13540,13510,1429
20230602,105500,305421690,13540,13540,13540,13540,0
20230602,105400,305421690,13540,13530,13540,13530,98
20230602,105300,304094830,13540,13540,13540,13540,0
20230602,105200,304094830,13540,13540,13540,13540,0
20230602,105100,304094830,13540,13540,13540,13540,29
20230602,105000,303702170,13580,13580,13580,13580,0
20230602,104900,303702170,13580,13580,13580,13580,0
20230602,104800,303702170,13580,13570,13580,13570,72
20230602,104700,302725070,13530,13530,13530,13530,0
20230602,104600,302725070,13530,13530,13530,13530,0
20230602,104500,302725070,13530,13560,13560,13530,346
20230602,104400,298038460,13550,13550,13550,13550,0
20230602,104300,298038460,13550,13560,13560,13550,40
20230602,104200,297496400,13550,13560,13560,13550,277
20230602,104100,293742970,13560,13560,13560,13560,30
20230602,104000,293336170,13560,13560,13560,13560,0
20230602,103900,293336170,13560,13560,13560,13560,0
20230602,103800,293336170,13560,13560,13560,13560,0
20230602,103700,293336170,13560,13560,13560,13560,1
20230602,103600,293322610,13550,13550,13550,13550,0
20230602,103500,293322610,13550,13550,13550,13550,0
20230602,103400,293322610,13550,13550,13550,13550,500
20230602,103300,286547610,13550,13550,13550,13550,83
20230602,103200,285422960,13550,13540,13550,13540,299
20230602,103100,281374390,13550,13550,13550,13550,0
20230602,103000,281374390,13550,13550,13550,13550,50
20230602,102900,280696890,13550,13550,13550,13550,0
20230602,102800,280696890,13550,13550,13550,13550,0
20230602,102700,280696890,13550,13550,13550,13550,6
20230602,102600,280615590,13550,13550,13550,13540,613
20230602,102500,272309930,13550,13550,13550,13550,103
20230602,102400,270914280,13550,13550,13550,13550,3
20230602,102300,270873630,13560,13560,13560,13560,0
20230602,102200,270873630,13560,13560,13560,13560,1
20230602,102100,270860070,13560,13560,13560,13560,0
20230602,102000,270860070,13560,13560,13560,13560,5
20230602,101900,270792270,13560,13560,13560,13560,0
20230602,101800,270792270,13560,13560,13560,13560,0
20230602,101700,270792270,13560,13560,13560,13560,15
20230602,101600,270588870,13570,13580,13580,13570,635
20230602,101500,261971790,13570,13570,13570,13570,0
20230602,101400,261971790,13570,13570,13570,13570,0
20230602,101300,261971790,13570,13570,13570,13570,0
20230602,101200,261971790,13570,13570,13570,13570,0
20230602,101100,261971790,13570,13570,13570,13570,0
20230602,101000,261971790,13570,13570,13570,13570,0
20230602,100900,261971790,13570,13570,13570,13570,0
20230602,100800,261971790,13570,13570,13570,13570,0
20230602,100700,261971790,13570,13570,13570,13570,3
20230602,100600,261931080,13550,13550,13550,13550,0
20230602,100500,261931080,13550,13550,13550,13550,88
20230602,100400,260738680,13560,13580,13580,13560,77
20230602,100300,259693760,13580,13580,13580,13580,0
20230602,100200,259693760,13580,13580,13580,13580,20
20230602,100100,259422160,13580,13580,13580,13580,1
20230602,100000,259408580,13560,13560,13560,13560,0
20230602,095900,259408580,13560,13560,13560,13560,0
20230602,095800,259408580,13560,13560,13560,13560,0
20230602,095700,259408580,13560,13560,13560,13560,0
20230602,095600,259408580,13560,13570,13570,13560,260
20230602,095500,255882970,13570,13550,13570,13550,10
20230602,095400,255747290,13550,13570,13570,13550,35
20230602,095300,255272820,13570,13570,13570,13570,0
20230602,095200,255272820,13570,13570,13570,13550,711
20230602,095100,245627320,13580,13590,13590,13580,7
20230602,095000,245532230,13590,13590,13590,13590,1
20230602,094900,245518640,13590,13590,13590,13590,1
20230602,094800,245505050,13590,13590,13590,13590,0
20230602,094700,245505050,13590,13590,13590,13590,1
20230602,094600,245491460,13590,13590,13590,13590,15
20230602,094500,245287610,13590,13580,13590,13580,12
20230602,094400,245124640,13570,13630,13630,13570,1063
20230602,094300,230671980,13640,13640,13640,13640,0
20230602,094200,230671980,13640,13640,13640,13640,13
20230602,094100,230494660,13650,13650,13650,13650,0
20230602,094000,230494660,13650,13660,13660,13650,36
20230602,093900,230003110,13670,13670,13670,13670,0
20230602,093800,230003110,13670,13680,13680,13660,51
20230602,093700,229306170,13680,13680,13680,13680,3
20230602,093600,229265130,13670,13670,13670,13670,1
20230602,093500,229251460,13640,13680,13680,13640,25
20230602,093400,228909660,13680,13680,13680,13680,1
20230602,093300,228895980,13640,13640,13640,13640,29
20230602,093200,228500420,13610,13580,13610,13580,470
20230602,093100,222108930,13600,13590,13610,13590,216
20230602,093000,219173170,13590,13580,13590,13580,5
20230602,092900,219105260,13610,13600,13610,13600,654
20230602,092800,210209060,13600,13620,13620,13600,62
20230602,092700,209365810,13650,13660,13660,13650,647
20230602,092600,200534220,13730,13730,13730,13730,120
20230602,092500,198886620,13740,13740,13740,13740,5
20230602,092400,198817920,13740,13750,13750,13740,45
20230602,092300,198199270,13740,13740,13740,13740,0
20230602,092200,198199270,13740,13740,13740,13740,7
20230602,092100,198103090,13750,13790,13790,13750,205
20230602,092000,195276340,13750,13750,13750,13750,0
20230602,091900,195276340,13750,13790,13790,13750,16
20230602,091800,195056210,13790,13790,13790,13790,308
20230602,091700,190808890,13860,13620,13860,13570,4392
20230602,091600,130328810,13620,13620,13620,13620,50
20230602,091500,129647810,13630,13630,13630,13630,0
20230602,091400,129647810,13630,13630,13630,13630,2
20230602,091300,129620550,13630,13620,13630,13620,223
20230602,091200,126583090,13620,13630,13630,13620,106
20230602,091100,125139310,13630,13630,13630,13630,0
20230602,091000,125139310,13630,13590,13630,13590,180
20230602,090900,122689910,13660,13680,13680,13660,2655
20230602,090800,86369550,13720,13690,13760,13680,207
20230602,090700,83536170,13760,13630,13820,13630,4448
20230602,090600,22221390,13630,13600,13630,13600,2
20230602,090500,22194160,13550,13550,13550,13540,215
20230602,090400,19282850,13540,13590,13590,13540,628
20230602,090300,10768010,13590,13610,13610,13590,47
20230602,090200,10129040,13610,13630,13630,13610,304
20230602,090100,5990660,13620,13620,13620,13620,9
20230602,090000,5868080,13650,13760,13760,13650,428