KissMeData/123700/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,194200,3866322500,5350,5350,5350,5350,77470
20230607,194100,3866322500,5350,5350,5350,5350,0
20230607,194000,3866322500,5350,5350,5350,5350,0
20230607,193900,3866322500,5350,5350,5350,5350,0
20230607,193800,3866322500,5350,5350,5350,5350,0
20230607,193700,3866322500,5350,5350,5350,5350,0
20230607,193600,3866322500,5350,5350,5350,5350,0
20230607,193500,3866322500,5350,5350,5350,5350,0
20230607,193400,3866322500,5350,5350,5350,5350,0
20230607,193300,3866322500,5350,5350,5350,5350,0
20230607,193200,3866322500,5350,5350,5350,5350,0
20230607,193100,3866322500,5350,5350,5350,5350,0
20230607,193000,3866322500,5350,5350,5350,5350,0
20230607,192900,3866322500,5350,5350,5350,5350,0
20230607,192800,3866322500,5350,5350,5350,5350,0
20230607,192700,3866322500,5350,5350,5350,5350,0
20230607,192600,3866322500,5350,5350,5350,5350,0
20230607,192500,3866322500,5350,5350,5350,5350,0
20230607,192400,3866322500,5350,5350,5350,5350,0
20230607,192300,3866322500,5350,5350,5350,5350,0
20230607,192200,3866322500,5350,5350,5350,5350,0
20230607,192100,3866322500,5350,5350,5350,5350,0
20230607,192000,3866322500,5350,5350,5350,5350,0
20230607,191900,3866322500,5350,5350,5350,5350,0
20230607,191800,3866322500,5350,5350,5350,5350,0
20230607,191700,3866322500,5350,5350,5350,5350,0
20230607,191600,3866322500,5350,5350,5350,5350,0
20230607,191500,3866322500,5350,5350,5350,5350,0
20230607,191400,3866322500,5350,5350,5350,5350,0
20230607,191300,3866322500,5350,5350,5350,5350,0
20230607,191200,3866322500,5350,5350,5350,5350,77470
20230607,191100,3866322500,5350,5350,5350,5350,0
20230607,191000,3866322500,5350,5350,5350,5350,0
20230607,190900,3866322500,5350,5350,5350,5350,0
20230607,190800,3866322500,5350,5350,5350,5350,0
20230607,190700,3866322500,5350,5350,5350,5350,0
20230607,190600,3866322500,5350,5350,5350,5350,0
20230607,190500,3866322500,5350,5350,5350,5350,0
20230607,190400,3866322500,5350,5350,5350,5350,0
20230607,190300,3866322500,5350,5350,5350,5350,0
20230607,190200,3866322500,5350,5350,5350,5350,0
20230607,190100,3866322500,5350,5350,5350,5350,0
20230607,190000,3866322500,5350,5350,5350,5350,0
20230607,185900,3866322500,5350,5350,5350,5350,0
20230607,185800,3866322500,5350,5350,5350,5350,0
20230607,185700,3866322500,5350,5350,5350,5350,0
20230607,185600,3866322500,5350,5350,5350,5350,0
20230607,185500,3866322500,5350,5350,5350,5350,0
20230607,185400,3866322500,5350,5350,5350,5350,0
20230607,185300,3866322500,5350,5350,5350,5350,0
20230607,185200,3866322500,5350,5350,5350,5350,0
20230607,185100,3866322500,5350,5350,5350,5350,0
20230607,185000,3866322500,5350,5350,5350,5350,0
20230607,184900,3866322500,5350,5350,5350,5350,0
20230607,184800,3866322500,5350,5350,5350,5350,0
20230607,184700,3866322500,5350,5350,5350,5350,0
20230607,184600,3866322500,5350,5350,5350,5350,0
20230607,184500,3866322500,5350,5350,5350,5350,0
20230607,184400,3866322500,5350,5350,5350,5350,0
20230607,184300,3866322500,5350,5350,5350,5350,0
20230607,184200,3866322500,5350,5350,5350,5350,77470
20230607,184100,3866322500,5350,5350,5350,5350,0
20230607,184000,3866322500,5350,5350,5350,5350,0
20230607,183900,3866322500,5350,5350,5350,5350,0
20230607,183800,3866322500,5350,5350,5350,5350,0
20230607,183700,3866322500,5350,5350,5350,5350,0
20230607,183600,3866322500,5350,5350,5350,5350,0
20230607,183500,3866322500,5350,5350,5350,5350,0
20230607,183400,3866322500,5350,5350,5350,5350,0
20230607,183300,3866322500,5350,5350,5350,5350,0
20230607,183200,3866322500,5350,5350,5350,5350,0
20230607,183100,3866322500,5350,5350,5350,5350,0
20230607,183000,3866322500,5350,5350,5350,5350,0
20230607,182900,3866322500,5350,5350,5350,5350,0
20230607,182800,3866322500,5350,5350,5350,5350,0
20230607,182700,3866322500,5350,5350,5350,5350,0
20230607,182600,3866322500,5350,5350,5350,5350,0
20230607,182500,3866322500,5350,5350,5350,5350,0
20230607,182400,3866322500,5350,5350,5350,5350,0
20230607,182300,3866322500,5350,5350,5350,5350,0
20230607,182200,3866322500,5350,5350,5350,5350,0
20230607,182100,3866322500,5350,5350,5350,5350,0
20230607,182000,3866322500,5350,5350,5350,5350,0
20230607,181900,3866322500,5350,5350,5350,5350,0
20230607,181800,3866322500,5350,5350,5350,5350,0
20230607,181700,3866322500,5350,5350,5350,5350,0
20230607,181600,3866322500,5350,5350,5350,5350,0
20230607,181500,3866322500,5350,5350,5350,5350,0
20230607,181400,3866322500,5350,5350,5350,5350,0
20230607,181300,3866322500,5350,5350,5350,5350,0
20230607,181200,3866322500,5350,5350,5350,5350,77470
20230607,181100,3866322500,5350,5350,5350,5350,0
20230607,181000,3866322500,5350,5350,5350,5350,0
20230607,180900,3866322500,5350,5350,5350,5350,0
20230607,180800,3866322500,5350,5350,5350,5350,0
20230607,180700,3866322500,5350,5350,5350,5350,0
20230607,180600,3866322500,5350,5350,5350,5350,0
20230607,180500,3866322500,5350,5350,5350,5350,0
20230607,180400,3866322500,5350,5350,5350,5350,0
20230607,180300,3866322500,5350,5350,5350,5350,0
20230607,180200,3866322500,5350,5350,5350,5350,0
20230607,180100,3866322500,5350,5350,5350,5350,0
20230607,180000,3866322500,5350,5350,5350,5350,0
20230607,175900,3866322500,5350,5350,5350,5350,0
20230607,175800,3866322500,5350,5350,5350,5350,0
20230607,175700,3866322500,5350,5350,5350,5350,0
20230607,175600,3866322500,5350,5350,5350,5350,0
20230607,175500,3866322500,5350,5350,5350,5350,0
20230607,175400,3866322500,5350,5350,5350,5350,0
20230607,175300,3866322500,5350,5350,5350,5350,0
20230607,175200,3866322500,5350,5350,5350,5350,0
20230607,175100,3866322500,5350,5350,5350,5350,0
20230607,175000,3866322500,5350,5350,5350,5350,0
20230607,174900,3866322500,5350,5350,5350,5350,0
20230607,174800,3866322500,5350,5350,5350,5350,0
20230607,174700,3866322500,5350,5350,5350,5350,0
20230607,174600,3866322500,5350,5350,5350,5350,0
20230607,174500,3866322500,5350,5350,5350,5350,0
20230607,174400,3866322500,5350,5350,5350,5350,0
20230607,174300,3866322500,5350,5350,5350,5350,0
20230607,174200,3866322500,5350,5350,5350,5350,77470
20230607,174100,3866322500,5350,5350,5350,5350,0
20230607,174000,3866322500,5350,5350,5350,5350,0
20230607,173900,3866322500,5350,5350,5350,5350,0
20230607,173800,3866322500,5350,5350,5350,5350,0
20230607,173700,3866322500,5350,5350,5350,5350,0
20230607,173600,3866322500,5350,5350,5350,5350,0
20230607,173500,3866322500,5350,5350,5350,5350,0
20230607,173400,3866322500,5350,5350,5350,5350,0
20230607,173300,3866322500,5350,5350,5350,5350,0
20230607,173200,3866322500,5350,5350,5350,5350,0
20230607,173100,3866322500,5350,5350,5350,5350,0
20230607,173000,3866322500,5350,5350,5350,5350,0
20230607,172900,3866322500,5350,5350,5350,5350,0
20230607,172800,3866322500,5350,5350,5350,5350,0
20230607,172700,3866322500,5350,5350,5350,5350,0
20230607,172600,3866322500,5350,5350,5350,5350,0
20230607,172500,3866322500,5350,5350,5350,5350,0
20230607,172400,3866322500,5350,5350,5350,5350,0
20230607,172300,3866322500,5350,5350,5350,5350,0
20230607,172200,3866322500,5350,5350,5350,5350,0
20230607,172100,3866322500,5350,5350,5350,5350,0
20230607,172000,3866322500,5350,5350,5350,5350,0
20230607,171900,3866322500,5350,5350,5350,5350,0
20230607,171800,3866322500,5350,5350,5350,5350,0
20230607,171700,3866322500,5350,5350,5350,5350,0
20230607,171600,3866322500,5350,5350,5350,5350,0
20230607,171500,3866322500,5350,5350,5350,5350,0
20230607,171400,3866322500,5350,5350,5350,5350,0
20230607,171300,3866322500,5350,5350,5350,5350,0
20230607,171200,3866322500,5350,5350,5350,5350,77470
20230607,171100,3866322500,5350,5350,5350,5350,0
20230607,171000,3866322500,5350,5350,5350,5350,0
20230607,170900,3866322500,5350,5350,5350,5350,0
20230607,170800,3866322500,5350,5350,5350,5350,0
20230607,170700,3866322500,5350,5350,5350,5350,0
20230607,170600,3866322500,5350,5350,5350,5350,0
20230607,170500,3866322500,5350,5350,5350,5350,0
20230607,170400,3866322500,5350,5350,5350,5350,0
20230607,170300,3866322500,5350,5350,5350,5350,0
20230607,170200,3866322500,5350,5350,5350,5350,0
20230607,170100,3866322500,5350,5350,5350,5350,0
20230607,170000,3866322500,5350,5350,5350,5350,0
20230607,165900,3866322500,5350,5350,5350,5350,0
20230607,165800,3866322500,5350,5350,5350,5350,0
20230607,165700,3866322500,5350,5350,5350,5350,0
20230607,165600,3866322500,5350,5350,5350,5350,0
20230607,165500,3866322500,5350,5350,5350,5350,0
20230607,165400,3866322500,5350,5350,5350,5350,0
20230607,165300,3866322500,5350,5350,5350,5350,0
20230607,165200,3866322500,5350,5350,5350,5350,0
20230607,165100,3866322500,5350,5350,5350,5350,0
20230607,165000,3866322500,5350,5350,5350,5350,0
20230607,164900,3866322500,5350,5350,5350,5350,0
20230607,164800,3866322500,5350,5350,5350,5350,0
20230607,164700,3866322500,5350,5350,5350,5350,0
20230607,164600,3866322500,5350,5350,5350,5350,0
20230607,164500,3866322500,5350,5350,5350,5350,0
20230607,164400,3866322500,5350,5350,5350,5350,0
20230607,164300,3866322500,5350,5350,5350,5350,0
20230607,164200,3866322500,5350,5350,5350,5350,77470
20230607,164100,3866322500,5350,5350,5350,5350,0
20230607,164000,3866322500,5350,5350,5350,5350,0
20230607,163900,3866322500,5350,5350,5350,5350,0
20230607,163800,3866322500,5350,5350,5350,5350,0
20230607,163700,3866322500,5350,5350,5350,5350,0
20230607,163600,3866322500,5350,5350,5350,5350,0
20230607,163500,3866322500,5350,5350,5350,5350,0
20230607,163400,3866322500,5350,5350,5350,5350,0
20230607,163300,3866322500,5350,5350,5350,5350,0
20230607,163200,3866322500,5350,5350,5350,5350,0
20230607,163100,3866322500,5350,5350,5350,5350,0
20230607,163000,3866322500,5350,5350,5350,5350,0
20230607,162900,3866322500,5350,5350,5350,5350,0
20230607,162800,3866322500,5350,5350,5350,5350,0
20230607,162700,3866322500,5350,5350,5350,5350,0
20230607,162600,3866322500,5350,5350,5350,5350,0
20230607,162500,3866322500,5350,5350,5350,5350,0
20230607,162400,3866322500,5350,5350,5350,5350,0
20230607,162300,3866322500,5350,5350,5350,5350,0
20230607,162200,3866322500,5350,5350,5350,5350,0
20230607,162100,3866322500,5350,5350,5350,5350,0
20230607,162000,3866322500,5350,5350,5350,5350,0
20230607,161900,3866322500,5350,5350,5350,5350,0
20230607,161800,3866322500,5350,5350,5350,5350,0
20230607,161700,3866322500,5350,5350,5350,5350,0
20230607,161600,3866322500,5350,5350,5350,5350,0
20230607,161500,3866322500,5350,5350,5350,5350,0
20230607,161400,3866322500,5350,5350,5350,5350,0
20230607,161300,3866322500,5350,5350,5350,5350,0
20230607,161200,3866322500,5350,5350,5350,5350,77470
20230607,161100,3866322500,5350,5350,5350,5350,0
20230607,161000,3866322500,5350,5350,5350,5350,0
20230607,160900,3866322500,5350,5350,5350,5350,0
20230607,160800,3866322500,5350,5350,5350,5350,0
20230607,160700,3866322500,5350,5350,5350,5350,0
20230607,160600,3866322500,5350,5350,5350,5350,0
20230607,160500,3866322500,5350,5350,5350,5350,0
20230607,160400,3866322500,5350,5350,5350,5350,0
20230607,160300,3866322500,5350,5350,5350,5350,0
20230607,160200,3866322500,5350,5350,5350,5350,0
20230607,160100,3866322500,5350,5350,5350,5350,0
20230607,160000,3866322500,5350,5350,5350,5350,0
20230607,155900,3866322500,5350,5350,5350,5350,0
20230607,155800,3866322500,5350,5350,5350,5350,0
20230607,155700,3866322500,5350,5350,5350,5350,0
20230607,155600,3866322500,5350,5350,5350,5350,0
20230607,155500,3866322500,5350,5350,5350,5350,0
20230607,155400,3866322500,5350,5350,5350,5350,0
20230607,155300,3866322500,5350,5350,5350,5350,0
20230607,155200,3866322500,5350,5350,5350,5350,0
20230607,155100,3866322500,5350,5350,5350,5350,0
20230607,155000,3866322500,5350,5350,5350,5350,0
20230607,154900,3866322500,5350,5350,5350,5350,0
20230607,154800,3866322500,5350,5350,5350,5350,0
20230607,154700,3866322500,5350,5350,5350,5350,0
20230607,154600,3866322500,5350,5350,5350,5350,0
20230607,154500,3866322500,5350,5350,5350,5350,0
20230607,154400,3866322500,5350,5350,5350,5350,0
20230607,154300,3866322500,5350,5350,5350,5350,0
20230607,154200,3866322500,5350,5350,5350,5350,77470
20230607,154100,3866322500,5350,5350,5350,5350,0
20230607,154000,3866322500,5350,5350,5350,5350,0
20230607,153900,3866322500,5350,5350,5350,5350,0
20230607,153800,3866322500,5350,5350,5350,5350,0
20230607,153700,3866322500,5350,5350,5350,5350,0
20230607,153600,3866322500,5350,5350,5350,5350,0
20230607,153500,3866322500,5350,5350,5350,5350,0
20230607,153400,3866322500,5350,5350,5350,5350,0
20230607,153300,3866322500,5350,5350,5350,5350,0
20230607,153200,3866322500,5350,5350,5350,5350,0
20230607,153100,3866322500,5350,5350,5350,5350,0
20230607,153000,3866322500,5350,5350,5350,5350,77470
20230607,152900,3451858000,5440,5440,5440,5440,0
20230607,152800,3451858000,5440,5440,5440,5440,0
20230607,152700,3451858000,5440,5440,5440,5440,0
20230607,152600,3451858000,5440,5440,5440,5440,0
20230607,152500,3451858000,5440,5440,5440,5440,0
20230607,152400,3451858000,5440,5440,5440,5440,0
20230607,152300,3451858000,5440,5440,5440,5440,0
20230607,152200,3451858000,5440,5440,5440,5440,0
20230607,152100,3451858000,5440,5440,5440,5440,0
20230607,152000,3451858000,5440,5440,5440,5440,0
20230607,151900,3451858000,5440,5430,5440,5420,3036
20230607,151800,3435374740,5420,5450,5450,5420,292
20230607,151700,3433789700,5450,5420,5450,5420,1649
20230607,151600,3424819980,5440,5440,5450,5420,2934
20230607,151500,3408878020,5440,5440,5450,5430,744
20230607,151400,3404828220,5430,5440,5440,5430,600
20230607,151300,3401568280,5450,5440,5450,5440,1502
20230607,151200,3393386380,5430,5420,5440,5420,5421
20230607,151100,3363955660,5410,5420,5420,5410,5502
20230607,151000,3334178130,5440,5410,5440,5410,3981
20230607,150900,3312566190,5410,5430,5440,5400,17321
20230607,150800,3218928870,5430,5430,5450,5420,4768
20230607,150700,3193047970,5450,5450,5450,5450,38
20230607,150600,3192840870,5450,5440,5450,5440,1744
20230607,150500,3183351470,5440,5450,5450,5440,1508
20230607,150400,3175147850,5450,5450,5450,5440,1294
20230607,150300,3168095590,5460,5440,5460,5440,610
20230607,150200,3164772130,5440,5440,5450,5440,1342
20230607,150100,3157471020,5440,5440,5440,5440,10
20230607,150000,3157416620,5440,5440,5460,5440,177
20230607,145900,3156453460,5430,5440,5440,5430,188
20230607,145800,3155432040,5440,5440,5450,5440,2144
20230607,145700,3143758680,5440,5450,5450,5440,539
20230607,145600,3140823770,5440,5440,5450,5430,1362
20230607,145500,3133418600,5440,5430,5440,5430,1523
20230607,145400,3125141540,5430,5440,5440,5430,430
20230607,145300,3122806370,5420,5430,5440,5420,956
20230607,145200,3117613140,5420,5440,5440,5420,1105
20230607,145100,3111622940,5420,5420,5420,5420,1193
20230607,145000,3105156880,5420,5440,5450,5420,2455
20230607,144900,3091823860,5440,5440,5440,5440,2
20230607,144800,3091812980,5440,5440,5440,5440,1
20230607,144700,3091807540,5460,5440,5460,5430,2210
20230607,144600,3079803970,5440,5450,5460,5440,215
20230607,144500,3078633130,5450,5440,5450,5440,946
20230607,144400,3073486700,5440,5450,5450,5440,3019
20230607,144300,3057047720,5450,5460,5460,5450,1109
20230607,144200,3050996680,5460,5470,5470,5460,984
20230607,144100,3045617200,5480,5480,5480,5480,1009
20230607,144000,3040087880,5470,5480,5500,5470,630
20230607,143900,3036628070,5480,5490,5500,5480,8
20230607,143800,3036584110,5500,5480,5500,5450,332
20230607,143700,3034773150,5490,5490,5490,5490,69
20230607,143600,3034394340,5490,5490,5490,5490,20
20230607,143500,3034284540,5440,5490,5500,5440,2182
20230607,143400,3022375480,5490,5470,5490,5470,2419
20230607,143300,3009101750,5470,5490,5490,5470,30
20230607,143200,3008937260,5490,5450,5490,5450,880
20230607,143100,3004140820,5450,5470,5500,5450,870
20230607,143000,2999375810,5470,5450,5470,5440,637
20230607,142900,2995903780,5440,5440,5440,5440,536
20230607,142800,2992987940,5480,5450,5480,5440,3034
20230607,142700,2976449930,5460,5460,5460,5460,2472
20230607,142600,2962952810,5470,5480,5480,5470,470
20230607,142500,2960381830,5470,5470,5470,5470,356
20230607,142400,2958434510,5470,5480,5480,5470,68
20230607,142300,2958061890,5480,5480,5480,5480,100
20230607,142200,2957513890,5460,5470,5470,5460,1367
20230607,142100,2950038050,5470,5480,5490,5470,851
20230607,142000,2945380260,5460,5460,5460,5460,10
20230607,141900,2945325660,5460,5470,5480,5460,270
20230607,141800,2943848090,5470,5450,5470,5450,453
20230607,141700,2941374610,5460,5470,5470,5460,1392
20230607,141600,2933769440,5470,5470,5470,5470,100
20230607,141500,2933222440,5460,5460,5460,5460,245
20230607,141400,2931884740,5450,5450,5450,5440,664
20230607,141300,2928268450,5430,5430,5430,5430,90
20230607,141200,2927779750,5430,5430,5430,5430,184
20230607,141100,2926780630,5430,5430,5430,5430,1323
20230607,141000,2919596740,5430,5440,5460,5430,1125
20230607,140900,2913481030,5430,5450,5460,5430,3095
20230607,140800,2896653890,5460,5460,5470,5450,1957
20230607,140700,2885968990,5460,5440,5470,5430,922
20230607,140600,2880958720,5440,5430,5450,5430,1973
20230607,140500,2870224040,5430,5460,5460,5400,21960
20230607,140400,2750992320,5470,5460,5470,5460,787
20230607,140300,2746693440,5460,5480,5500,5460,7534
20230607,140200,2705453650,5480,5480,5480,5470,278
20230607,140100,2703930390,5480,5470,5480,5470,1427
20230607,140000,2696114430,5470,5480,5480,5470,1410
20230607,135900,2688396630,5480,5500,5500,5480,122
20230607,135800,2687727710,5470,5490,5490,5470,3962
20230607,135700,2666023040,5490,5490,5490,5490,237
20230607,135600,2664721910,5480,5490,5490,5480,1062
20230607,135500,2658891540,5500,5500,5500,5490,3434
20230607,135400,2640029050,5500,5500,5500,5490,92
20230607,135300,2639523160,5500,5500,5500,5490,436
20230607,135200,2637128890,5500,5500,5500,5490,9037
20230607,135100,2587431150,5500,5500,5510,5500,786
20230607,135000,2583104940,5500,5500,5500,5500,1427
20230607,134900,2575256440,5510,5510,5520,5510,1191
20230607,134800,2568693930,5510,5510,5510,5510,11
20230607,134700,2568633320,5510,5510,5510,5510,210
20230607,134600,2567476220,5520,5520,5520,5520,418
20230607,134500,2565168860,5530,5540,5540,5530,1296
20230607,134400,2557996910,5540,5550,5550,5540,312
20230607,134300,2556267900,5540,5540,5540,5540,0
20230607,134200,2556267900,5540,5550,5550,5540,2207
20230607,134100,2544039110,5550,5560,5560,5540,96
20230607,134000,2543507100,5540,5540,5550,5540,1115
20230607,133900,2537321870,5530,5530,5530,5530,40
20230607,133800,2537100670,5540,5540,5540,5540,139
20230607,133700,2536330610,5550,5550,5550,5550,502
20230607,133600,2533544510,5560,5540,5560,5520,14205
20230607,133500,2455079100,5550,5550,5550,5540,50
20230607,133400,2454801610,5520,5520,5520,5520,0
20230607,133300,2454801610,5520,5520,5520,5520,3
20230607,133200,2454785050,5510,5540,5540,5510,1945
20230607,133100,2444039580,5550,5550,5550,5550,0
20230607,133000,2444039580,5550,5520,5550,5520,117
20230607,132900,2443390260,5510,5520,5540,5510,9501
20230607,132800,2390755530,5520,5520,5520,5520,600
20230607,132700,2387443530,5510,5510,5510,5510,392
20230607,132600,2385283610,5510,5520,5520,5510,2920
20230607,132500,2369194300,5510,5520,5520,5510,4937
20230607,132400,2341948190,5520,5520,5520,5520,500
20230607,132300,2339188190,5520,5540,5540,5520,3033
20230607,132200,2322386030,5540,5540,5540,5540,0
20230607,132100,2322386030,5540,5540,5540,5540,8
20230607,132000,2322341710,5530,5520,5530,5520,20
20230607,131900,2322231210,5530,5530,5530,5530,435
20230607,131800,2319825660,5530,5530,5530,5530,1342
20230607,131700,2312404400,5530,5540,5550,5530,2835
20230607,131600,2296720610,5550,5550,5550,5550,85
20230607,131500,2296248860,5550,5550,5560,5550,159
20230607,131400,2295366400,5550,5550,5550,5550,1
20230607,131300,2295360850,5550,5540,5550,5540,1980
20230607,131200,2284373750,5550,5550,5550,5550,3
20230607,131100,2284357100,5550,5550,5550,5550,1
20230607,131000,2284351550,5540,5530,5540,5530,2055
20230607,130900,2272970390,5520,5520,5520,5520,56
20230607,130800,2272661270,5520,5520,5520,5520,21
20230607,130700,2272545350,5520,5540,5540,5520,1797
20230607,130600,2262621010,5530,5530,5530,5530,64
20230607,130500,2262267090,5550,5530,5550,5530,976
20230607,130400,2256854530,5520,5550,5550,5520,4318
20230607,130300,2233010900,5540,5540,5550,5530,3338
20230607,130200,2214532320,5550,5560,5560,5550,361
20230607,130100,2212525270,5560,5560,5560,5550,106
20230607,130000,2211935930,5560,5560,5560,5560,10
20230607,125900,2211880330,5560,5560,5560,5560,1
20230607,125800,2211874770,5550,5540,5550,5540,1181
20230607,125700,2205325030,5550,5550,5550,5550,54
20230607,125600,2205025330,5550,5550,5550,5550,0
20230607,125500,2205025330,5550,5550,5550,5540,387
20230607,125400,2202877490,5550,5550,5550,5550,20
20230607,125300,2202766490,5550,5550,5550,5550,400
20230607,125200,2200546490,5550,5550,5550,5550,131
20230607,125100,2199819440,5550,5550,5560,5550,118
20230607,125000,2199164530,5560,5560,5560,5560,411
20230607,124900,2196879370,5550,5550,5550,5550,222
20230607,124800,2195647270,5560,5560,5560,5560,10
20230607,124700,2195591670,5560,5550,5560,5550,739
20230607,124600,2191483030,5560,5520,5560,5520,6302
20230607,124500,2156601910,5530,5520,5540,5520,1223
20230607,124400,2149846970,5530,5550,5550,5530,315
20230607,124300,2148103020,5520,5540,5540,5520,3968
20230607,124200,2126171640,5540,5540,5540,5540,374
20230607,124100,2124099680,5540,5540,5540,5540,659
20230607,124000,2120448820,5520,5520,5520,5520,1
20230607,123900,2120443300,5530,5530,5530,5530,1879
20230607,123800,2110052430,5530,5530,5530,5530,361
20230607,123700,2108056100,5530,5530,5530,5530,603
20230607,123600,2104721510,5520,5520,5520,5520,0
20230607,123500,2104721510,5520,5530,5530,5520,429
20230607,123400,2102353140,5530,5530,5530,5530,737
20230607,123300,2098277530,5530,5530,5530,5530,8
20230607,123200,2098233290,5530,5530,5530,5530,226
20230607,123100,2096983510,5550,5550,5550,5550,0
20230607,123000,2096983510,5550,5550,5550,5550,0
20230607,122900,2096983510,5550,5540,5550,5540,3484
20230607,122800,2077651980,5530,5520,5540,5520,84
20230607,122700,2077187680,5550,5540,5550,5540,14
20230607,122600,2077110110,5540,5530,5540,5520,20
20230607,122500,2076999340,5520,5530,5530,5520,1100
20230607,122400,2070926760,5530,5530,5530,5530,22
20230607,122300,2070805100,5530,5520,5530,5520,771
20230607,122200,2066548080,5530,5530,5550,5530,3043
20230607,122100,2049664890,5520,5520,5520,5520,81
20230607,122000,2049217770,5520,5540,5540,5520,312
20230607,121900,2047493510,5520,5520,5520,5520,76
20230607,121800,2047073990,5520,5550,5550,5520,2195
20230607,121700,2034933830,5540,5540,5540,5540,21
20230607,121600,2034817490,5550,5550,5550,5550,0
20230607,121500,2034817490,5550,5550,5550,5550,0
20230607,121400,2034817490,5550,5540,5550,5540,9
20230607,121300,2034767620,5540,5540,5540,5540,356
20230607,121200,2032795380,5550,5560,5560,5550,63
20230607,121100,2032445700,5540,5540,5540,5540,131
20230607,121000,2031719960,5540,5550,5550,5540,353
20230607,120900,2029764230,5550,5550,5550,5550,100
20230607,120800,2029209230,5530,5510,5530,5510,8525
20230607,120700,1982097400,5510,5510,5510,5510,169
20230607,120600,1981166210,5530,5510,5530,5510,93
20230607,120500,1980653760,5500,5500,5500,5500,100
20230607,120400,1980103760,5490,5490,5510,5490,301
20230607,120300,1978448240,5500,5510,5510,5500,4519
20230607,120200,1953593620,5500,5520,5520,5500,2676
20230607,120100,1938872020,5510,5510,5510,5500,1619
20230607,120000,1929957030,5520,5500,5520,5500,2
20230607,115900,1929946010,5510,5510,5510,5500,3259
20230607,115800,1911988940,5510,5510,5510,5510,572
20230607,115700,1908837220,5510,5520,5520,5510,5645
20230607,115600,1877709240,5520,5540,5550,5520,4437
20230607,115500,1853136590,5540,5540,5540,5540,182
20230607,115400,1852128310,5520,5530,5570,5520,400
20230607,115300,1849916290,5520,5540,5540,5520,2478
20230607,115200,1836213110,5540,5560,5560,5540,4
20230607,115100,1836190910,5540,5540,5560,5540,19
20230607,115000,1836085630,5540,5540,5540,5540,0
20230607,114900,1836085630,5540,5560,5560,5540,51
20230607,114800,1835803070,5540,5550,5550,5540,744
20230607,114700,1831678890,5550,5550,5550,5550,723
20230607,114600,1827666240,5550,5550,5550,5550,493
20230607,114500,1824930090,5550,5550,5550,5550,10
20230607,114400,1824874590,5550,5550,5550,5550,1
20230607,114300,1824869040,5550,5560,5560,5550,11
20230607,114200,1824807980,5540,5540,5540,5540,0
20230607,114100,1824807980,5540,5540,5540,5540,0
20230607,114000,1824807980,5540,5540,5540,5540,1
20230607,113900,1824802440,5580,5550,5580,5550,11
20230607,113800,1824741360,5550,5550,5550,5550,700
20230607,113700,1820856360,5550,5550,5550,5550,61
20230607,113600,1820517810,5550,5550,5550,5550,701
20230607,113500,1816627260,5540,5540,5540,5540,6
20230607,113400,1816594020,5540,5540,5540,5540,360
20230607,113300,1814599620,5540,5540,5540,5540,382
20230607,113200,1812483340,5540,5540,5540,5540,319
20230607,113100,1810716080,5550,5570,5570,5550,1669
20230607,113000,1801445490,5550,5550,5550,5550,45
20230607,112900,1801195740,5560,5570,5570,5560,1025
20230607,112800,1795487510,5570,5570,5570,5570,0
20230607,112700,1795487510,5570,5570,5570,5570,1
20230607,112600,1795481940,5570,5570,5570,5570,4
20230607,112500,1795459660,5570,5570,5570,5570,3
20230607,112400,1795442950,5570,5580,5580,5570,172
20230607,112300,1794483210,5580,5570,5580,5570,280
20230607,112200,1792920830,5570,5570,5570,5570,11
20230607,112100,1792859560,5560,5560,5560,5560,0
20230607,112000,1792859560,5560,5580,5580,5560,51
20230607,111900,1792575000,5560,5560,5580,5560,277
20230607,111800,1791034280,5560,5560,5560,5560,1881
20230607,111700,1780575920,5550,5550,5550,5550,524
20230607,111600,1777667720,5560,5540,5560,5540,11
20230607,111500,1777606580,5540,5540,5540,5540,191
20230607,111400,1776548440,5540,5540,5540,5540,2247
20230607,111300,1764100060,5540,5540,5540,5540,207
20230607,111200,1762953280,5540,5560,5560,5540,162
20230607,111100,1762052630,5560,5560,5560,5560,0
20230607,111000,1762052630,5560,5560,5560,5560,0
20230607,110900,1762052630,5560,5560,5560,5560,0
20230607,110800,1762052630,5560,5560,5560,5560,0
20230607,110700,1762052630,5560,5560,5560,5560,154
20230607,110600,1761196390,5550,5570,5570,5550,3586
20230607,110500,1741269880,5570,5570,5570,5570,450
20230607,110400,1738763380,5570,5570,5570,5570,166
20230607,110300,1737838760,5580,5580,5580,5580,1
20230607,110200,1737833180,5580,5580,5580,5560,2617
20230607,110100,1723257320,5580,5570,5580,5570,4
20230607,110000,1723235010,5570,5570,5570,5570,837
20230607,105900,1718572920,5580,5580,5580,5580,1023
20230607,105800,1712864580,5590,5590,5590,5590,1180
20230607,105700,1706268380,5590,5590,5590,5590,461
20230607,105600,1703691390,5600,5590,5610,5590,1402
20230607,105500,1695830060,5590,5610,5610,5590,320
20230607,105400,1694040060,5610,5580,5620,5580,11996
20230607,105300,1626887200,5580,5570,5580,5570,918
20230607,105200,1621772620,5570,5580,5580,5570,1238
20230607,105100,1614865980,5570,5580,5580,5570,267
20230607,105000,1613378610,5570,5570,5580,5570,1283
20230607,104900,1606230790,5570,5570,5580,5560,3807
20230607,104800,1585001750,5570,5560,5570,5560,1927
20230607,104700,1574284810,5560,5570,5570,5560,661
20230607,104600,1570603540,5570,5570,5570,5570,1619
20230607,104500,1561585710,5580,5570,5580,5570,549
20230607,104400,1558527660,5570,5560,5580,5560,2867
20230607,104300,1542574900,5560,5550,5560,5550,569
20230607,104200,1539411950,5550,5540,5550,5540,314
20230607,104100,1537669270,5550,5540,5550,5540,4
20230607,104000,1537647080,5540,5540,5540,5540,267
20230607,103900,1536167900,5540,5540,5540,5540,1803
20230607,103800,1526179280,5540,5550,5550,5540,3
20230607,103700,1526162650,5550,5550,5550,5550,0
20230607,103600,1526162650,5550,5560,5560,5550,537
20230607,103500,1523181300,5550,5550,5550,5550,210
20230607,103400,1522015800,5550,5550,5550,5550,1651
20230607,103300,1512852750,5550,5550,5550,5550,24
20230607,103200,1512719550,5550,5540,5550,5540,429
20230607,103100,1510338620,5540,5540,5540,5540,508
20230607,103000,1507524300,5540,5500,5550,5500,2851
20230607,102900,1491777720,5500,5500,5500,5500,818
20230607,102800,1487278720,5500,5490,5510,5490,1115
20230607,102700,1481147240,5490,5480,5490,5480,888
20230607,102600,1476275810,5480,5500,5500,5480,1883
20230607,102500,1465952060,5500,5500,5500,5500,294
20230607,102400,1464335060,5500,5500,5500,5500,1087
20230607,102300,1458356560,5500,5510,5510,5500,271
20230607,102200,1456864690,5510,5510,5510,5510,338
20230607,102100,1455002310,5510,5510,5510,5510,0
20230607,102000,1455002310,5510,5510,5510,5510,182
20230607,101900,1453999490,5500,5500,5500,5490,5012
20230607,101800,1426444590,5500,5530,5530,5500,3796
20230607,101700,1405543430,5540,5520,5540,5510,472
20230607,101600,1402939040,5510,5520,5520,5510,1311
20230607,101500,1395713890,5510,5510,5510,5510,519
20230607,101400,1392854200,5510,5510,5510,5510,1033
20230607,101300,1387162370,5510,5520,5530,5510,2626
20230607,101200,1372684920,5520,5510,5530,5510,1337
20230607,101100,1365307150,5510,5510,5530,5510,5096
20230607,101000,1337213950,5520,5520,5520,5510,2212
20230607,100900,1325009210,5520,5540,5540,5520,13430
20230607,100800,1250722740,5550,5550,5550,5540,475
20230607,100700,1248087200,5540,5550,5550,5540,254
20230607,100600,1246678180,5550,5550,5550,5550,100
20230607,100500,1246123180,5540,5550,5550,5540,677
20230607,100400,1242368450,5550,5560,5560,5550,701
20230607,100300,1238475900,5550,5550,5550,5550,261
20230607,100200,1237027350,5550,5550,5550,5550,50
20230607,100100,1236749850,5550,5550,5550,5550,56
20230607,100000,1236439050,5550,5550,5550,5550,500
20230607,095900,1233664050,5550,5550,5550,5550,176
20230607,095800,1232687250,5550,5550,5550,5550,23
20230607,095700,1232559600,5550,5550,5570,5550,37
20230607,095600,1232354050,5550,5560,5560,5550,460
20230607,095500,1229800470,5570,5560,5570,5560,242
20230607,095400,1228452600,5550,5560,5560,5550,953
20230607,095300,1223156460,5560,5550,5560,5550,403
20230607,095200,1220919780,5540,5540,5540,5540,1643
20230607,095100,1211817560,5550,5550,5550,5550,646
20230607,095000,1208232260,5550,5550,5550,5550,1039
20230607,094900,1202465810,5560,5560,5580,5550,493
20230607,094800,1199724820,5560,5560,5570,5560,2390
20230607,094700,1186433110,5590,5570,5590,5560,655
20230607,094600,1182786040,5570,5570,5580,5570,162
20230607,094500,1181883600,5560,5550,5580,5550,293
20230607,094400,1180250860,5550,5550,5550,5540,352
20230607,094300,1178297360,5550,5550,5550,5540,2121
20230607,094200,1166530640,5550,5560,5560,5550,792
20230607,094100,1162133590,5560,5560,5570,5550,3464
20230607,094000,1142906320,5560,5570,5570,5560,578
20230607,093900,1139692620,5570,5550,5580,5550,4185
20230607,093800,1116408960,5550,5550,5560,5550,2352
20230607,093700,1103354430,5550,5550,5560,5550,515
20230607,093600,1100492280,5550,5560,5560,5550,1665
20230607,093500,1091247240,5560,5570,5580,5560,2588
20230607,093400,1076854940,5560,5570,5580,5560,684
20230607,093300,1073046370,5570,5580,5580,5560,106
20230607,093200,1072456430,5560,5580,5580,5560,963
20230607,093100,1067087640,5570,5580,5580,5570,2198
20230607,093000,1054842130,5580,5600,5600,5580,398
20230607,092900,1052621130,5590,5560,5590,5560,4320
20230607,092800,1028494620,5570,5600,5600,5570,3415
20230607,092700,1009460380,5590,5570,5590,5570,2314
20230607,092600,996548340,5570,5580,5580,5570,1400
20230607,092500,988736370,5580,5570,5580,5560,4311
20230607,092400,964731580,5570,5600,5600,5570,6355
20230607,092300,929246860,5610,5610,5620,5590,2103
20230607,092200,917470910,5610,5600,5620,5600,1984
20230607,092100,906346530,5600,5600,5600,5600,559
20230607,092000,903216130,5600,5610,5610,5600,787
20230607,091900,898804930,5610,5590,5610,5580,2664
20230607,091800,883903360,5590,5600,5600,5580,2608
20230607,091700,869322960,5600,5610,5620,5590,2616
20230607,091600,854659210,5610,5560,5610,5560,2587
20230607,091500,840219500,5560,5530,5580,5530,6461
20230607,091400,804286440,5530,5560,5560,5520,10688
20230607,091300,745131160,5550,5560,5570,5550,6106
20230607,091200,711236370,5560,5570,5570,5550,3206
20230607,091100,693413640,5570,5590,5590,5570,4990
20230607,091000,665578180,5570,5600,5630,5560,8371
20230607,090900,618603800,5600,5550,5600,5550,2442
20230607,090800,605017610,5550,5550,5570,5550,252
20230607,090700,603618990,5540,5550,5550,5540,2349
20230607,090600,590584500,5550,5520,5550,5510,5893
20230607,090500,558050890,5520,5550,5550,5520,13501
20230607,090400,483322240,5550,5580,5600,5540,20924
20230607,090300,367025260,5570,5610,5610,5550,4392
20230607,090200,342538240,5550,5630,5650,5540,22177
20230607,090100,218629410,5650,5630,5650,5600,9940
20230607,090000,162667110,5630,5630,5680,5600,28395