KissMeData/099430/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,210600,1883520160,6600,6600,6600,6600,5285
20230607,210500,1883520160,6600,6600,6600,6600,0
20230607,210400,1883520160,6600,6600,6600,6600,0
20230607,210300,1883520160,6600,6600,6600,6600,0
20230607,210200,1883520160,6600,6600,6600,6600,0
20230607,210100,1883520160,6600,6600,6600,6600,0
20230607,210000,1883520160,6600,6600,6600,6600,0
20230607,205900,1883520160,6600,6600,6600,6600,0
20230607,205800,1883520160,6600,6600,6600,6600,0
20230607,205700,1883520160,6600,6600,6600,6600,0
20230607,205600,1883520160,6600,6600,6600,6600,0
20230607,205500,1883520160,6600,6600,6600,6600,0
20230607,205400,1883520160,6600,6600,6600,6600,0
20230607,205300,1883520160,6600,6600,6600,6600,0
20230607,205200,1883520160,6600,6600,6600,6600,0
20230607,205100,1883520160,6600,6600,6600,6600,0
20230607,205000,1883520160,6600,6600,6600,6600,0
20230607,204900,1883520160,6600,6600,6600,6600,0
20230607,204800,1883520160,6600,6600,6600,6600,0
20230607,204700,1883520160,6600,6600,6600,6600,0
20230607,204600,1883520160,6600,6600,6600,6600,0
20230607,204500,1883520160,6600,6600,6600,6600,0
20230607,204400,1883520160,6600,6600,6600,6600,0
20230607,204300,1883520160,6600,6600,6600,6600,0
20230607,204200,1883520160,6600,6600,6600,6600,0
20230607,204100,1883520160,6600,6600,6600,6600,0
20230607,204000,1883520160,6600,6600,6600,6600,0
20230607,203900,1883520160,6600,6600,6600,6600,0
20230607,203800,1883520160,6600,6600,6600,6600,0
20230607,203700,1883520160,6600,6600,6600,6600,0
20230607,203600,1883520160,6600,6600,6600,6600,5285
20230607,203500,1883520160,6600,6600,6600,6600,0
20230607,203400,1883520160,6600,6600,6600,6600,0
20230607,203300,1883520160,6600,6600,6600,6600,0
20230607,203200,1883520160,6600,6600,6600,6600,0
20230607,203100,1883520160,6600,6600,6600,6600,0
20230607,203000,1883520160,6600,6600,6600,6600,0
20230607,202900,1883520160,6600,6600,6600,6600,0
20230607,202800,1883520160,6600,6600,6600,6600,0
20230607,202700,1883520160,6600,6600,6600,6600,0
20230607,202600,1883520160,6600,6600,6600,6600,0
20230607,202500,1883520160,6600,6600,6600,6600,0
20230607,202400,1883520160,6600,6600,6600,6600,0
20230607,202300,1883520160,6600,6600,6600,6600,0
20230607,202200,1883520160,6600,6600,6600,6600,0
20230607,202100,1883520160,6600,6600,6600,6600,0
20230607,202000,1883520160,6600,6600,6600,6600,0
20230607,201900,1883520160,6600,6600,6600,6600,0
20230607,201800,1883520160,6600,6600,6600,6600,0
20230607,201700,1883520160,6600,6600,6600,6600,0
20230607,201600,1883520160,6600,6600,6600,6600,0
20230607,201500,1883520160,6600,6600,6600,6600,0
20230607,201400,1883520160,6600,6600,6600,6600,0
20230607,201300,1883520160,6600,6600,6600,6600,0
20230607,201200,1883520160,6600,6600,6600,6600,0
20230607,201100,1883520160,6600,6600,6600,6600,0
20230607,201000,1883520160,6600,6600,6600,6600,0
20230607,200900,1883520160,6600,6600,6600,6600,0
20230607,200800,1883520160,6600,6600,6600,6600,0
20230607,200700,1883520160,6600,6600,6600,6600,0
20230607,200600,1883520160,6600,6600,6600,6600,5285
20230607,200500,1883520160,6600,6600,6600,6600,0
20230607,200400,1883520160,6600,6600,6600,6600,0
20230607,200300,1883520160,6600,6600,6600,6600,0
20230607,200200,1883520160,6600,6600,6600,6600,0
20230607,200100,1883520160,6600,6600,6600,6600,0
20230607,200000,1883520160,6600,6600,6600,6600,0
20230607,195900,1883520160,6600,6600,6600,6600,0
20230607,195800,1883520160,6600,6600,6600,6600,0
20230607,195700,1883520160,6600,6600,6600,6600,0
20230607,195600,1883520160,6600,6600,6600,6600,0
20230607,195500,1883520160,6600,6600,6600,6600,0
20230607,195400,1883520160,6600,6600,6600,6600,0
20230607,195300,1883520160,6600,6600,6600,6600,0
20230607,195200,1883520160,6600,6600,6600,6600,0
20230607,195100,1883520160,6600,6600,6600,6600,0
20230607,195000,1883520160,6600,6600,6600,6600,0
20230607,194900,1883520160,6600,6600,6600,6600,0
20230607,194800,1883520160,6600,6600,6600,6600,0
20230607,194700,1883520160,6600,6600,6600,6600,0
20230607,194600,1883520160,6600,6600,6600,6600,0
20230607,194500,1883520160,6600,6600,6600,6600,0
20230607,194400,1883520160,6600,6600,6600,6600,0
20230607,194300,1883520160,6600,6600,6600,6600,0
20230607,194200,1883520160,6600,6600,6600,6600,0
20230607,194100,1883520160,6600,6600,6600,6600,0
20230607,194000,1883520160,6600,6600,6600,6600,0
20230607,193900,1883520160,6600,6600,6600,6600,0
20230607,193800,1883520160,6600,6600,6600,6600,0
20230607,193700,1883520160,6600,6600,6600,6600,0
20230607,193600,1883520160,6600,6600,6600,6600,5285
20230607,193500,1883520160,6600,6600,6600,6600,0
20230607,193400,1883520160,6600,6600,6600,6600,0
20230607,193300,1883520160,6600,6600,6600,6600,0
20230607,193200,1883520160,6600,6600,6600,6600,0
20230607,193100,1883520160,6600,6600,6600,6600,0
20230607,193000,1883520160,6600,6600,6600,6600,0
20230607,192900,1883520160,6600,6600,6600,6600,0
20230607,192800,1883520160,6600,6600,6600,6600,0
20230607,192700,1883520160,6600,6600,6600,6600,0
20230607,192600,1883520160,6600,6600,6600,6600,0
20230607,192500,1883520160,6600,6600,6600,6600,0
20230607,192400,1883520160,6600,6600,6600,6600,0
20230607,192300,1883520160,6600,6600,6600,6600,0
20230607,192200,1883520160,6600,6600,6600,6600,0
20230607,192100,1883520160,6600,6600,6600,6600,0
20230607,192000,1883520160,6600,6600,6600,6600,0
20230607,191900,1883520160,6600,6600,6600,6600,0
20230607,191800,1883520160,6600,6600,6600,6600,0
20230607,191700,1883520160,6600,6600,6600,6600,0
20230607,191600,1883520160,6600,6600,6600,6600,0
20230607,191500,1883520160,6600,6600,6600,6600,0
20230607,191400,1883520160,6600,6600,6600,6600,0
20230607,191300,1883520160,6600,6600,6600,6600,0
20230607,191200,1883520160,6600,6600,6600,6600,0
20230607,191100,1883520160,6600,6600,6600,6600,0
20230607,191000,1883520160,6600,6600,6600,6600,0
20230607,190900,1883520160,6600,6600,6600,6600,0
20230607,190800,1883520160,6600,6600,6600,6600,0
20230607,190700,1883520160,6600,6600,6600,6600,0
20230607,190600,1883520160,6600,6600,6600,6600,5285
20230607,190500,1883520160,6600,6600,6600,6600,0
20230607,190400,1883520160,6600,6600,6600,6600,0
20230607,190300,1883520160,6600,6600,6600,6600,0
20230607,190200,1883520160,6600,6600,6600,6600,0
20230607,190100,1883520160,6600,6600,6600,6600,0
20230607,190000,1883520160,6600,6600,6600,6600,0
20230607,185900,1883520160,6600,6600,6600,6600,0
20230607,185800,1883520160,6600,6600,6600,6600,0
20230607,185700,1883520160,6600,6600,6600,6600,0
20230607,185600,1883520160,6600,6600,6600,6600,0
20230607,185500,1883520160,6600,6600,6600,6600,0
20230607,185400,1883520160,6600,6600,6600,6600,0
20230607,185300,1883520160,6600,6600,6600,6600,0
20230607,185200,1883520160,6600,6600,6600,6600,0
20230607,185100,1883520160,6600,6600,6600,6600,0
20230607,185000,1883520160,6600,6600,6600,6600,0
20230607,184900,1883520160,6600,6600,6600,6600,0
20230607,184800,1883520160,6600,6600,6600,6600,0
20230607,184700,1883520160,6600,6600,6600,6600,0
20230607,184600,1883520160,6600,6600,6600,6600,0
20230607,184500,1883520160,6600,6600,6600,6600,0
20230607,184400,1883520160,6600,6600,6600,6600,0
20230607,184300,1883520160,6600,6600,6600,6600,0
20230607,184200,1883520160,6600,6600,6600,6600,0
20230607,184100,1883520160,6600,6600,6600,6600,0
20230607,184000,1883520160,6600,6600,6600,6600,0
20230607,183900,1883520160,6600,6600,6600,6600,0
20230607,183800,1883520160,6600,6600,6600,6600,0
20230607,183700,1883520160,6600,6600,6600,6600,0
20230607,183600,1883520160,6600,6600,6600,6600,5285
20230607,183500,1883520160,6600,6600,6600,6600,0
20230607,183400,1883520160,6600,6600,6600,6600,0
20230607,183300,1883520160,6600,6600,6600,6600,0
20230607,183200,1883520160,6600,6600,6600,6600,0
20230607,183100,1883520160,6600,6600,6600,6600,0
20230607,183000,1883520160,6600,6600,6600,6600,0
20230607,182900,1883520160,6600,6600,6600,6600,0
20230607,182800,1883520160,6600,6600,6600,6600,0
20230607,182700,1883520160,6600,6600,6600,6600,0
20230607,182600,1883520160,6600,6600,6600,6600,0
20230607,182500,1883520160,6600,6600,6600,6600,0
20230607,182400,1883520160,6600,6600,6600,6600,0
20230607,182300,1883520160,6600,6600,6600,6600,0
20230607,182200,1883520160,6600,6600,6600,6600,0
20230607,182100,1883520160,6600,6600,6600,6600,0
20230607,182000,1883520160,6600,6600,6600,6600,0
20230607,181900,1883520160,6600,6600,6600,6600,0
20230607,181800,1883520160,6600,6600,6600,6600,0
20230607,181700,1883520160,6600,6600,6600,6600,0
20230607,181600,1883520160,6600,6600,6600,6600,0
20230607,181500,1883520160,6600,6600,6600,6600,0
20230607,181400,1883520160,6600,6600,6600,6600,0
20230607,181300,1883520160,6600,6600,6600,6600,0
20230607,181200,1883520160,6600,6600,6600,6600,0
20230607,181100,1883520160,6600,6600,6600,6600,0
20230607,181000,1883520160,6600,6600,6600,6600,0
20230607,180900,1883520160,6600,6600,6600,6600,0
20230607,180800,1883520160,6600,6600,6600,6600,0
20230607,180700,1883520160,6600,6600,6600,6600,0
20230607,180600,1883520160,6600,6600,6600,6600,5285
20230607,180500,1883520160,6600,6600,6600,6600,0
20230607,180400,1883520160,6600,6600,6600,6600,0
20230607,180300,1883520160,6600,6600,6600,6600,0
20230607,180200,1883520160,6600,6600,6600,6600,0
20230607,180100,1883520160,6600,6600,6600,6600,0
20230607,180000,1883520160,6600,6600,6600,6600,0
20230607,175900,1883520160,6600,6600,6600,6600,0
20230607,175800,1883520160,6600,6600,6600,6600,0
20230607,175700,1883520160,6600,6600,6600,6600,0
20230607,175600,1883520160,6600,6600,6600,6600,0
20230607,175500,1883520160,6600,6600,6600,6600,0
20230607,175400,1883520160,6600,6600,6600,6600,0
20230607,175300,1883520160,6600,6600,6600,6600,0
20230607,175200,1883520160,6600,6600,6600,6600,0
20230607,175100,1883520160,6600,6600,6600,6600,0
20230607,175000,1883520160,6600,6600,6600,6600,0
20230607,174900,1883520160,6600,6600,6600,6600,0
20230607,174800,1883520160,6600,6600,6600,6600,0
20230607,174700,1883520160,6600,6600,6600,6600,0
20230607,174600,1883520160,6600,6600,6600,6600,0
20230607,174500,1883520160,6600,6600,6600,6600,0
20230607,174400,1883520160,6600,6600,6600,6600,0
20230607,174300,1883520160,6600,6600,6600,6600,0
20230607,174200,1883520160,6600,6600,6600,6600,0
20230607,174100,1883520160,6600,6600,6600,6600,0
20230607,174000,1883520160,6600,6600,6600,6600,0
20230607,173900,1883520160,6600,6600,6600,6600,0
20230607,173800,1883520160,6600,6600,6600,6600,0
20230607,173700,1883520160,6600,6600,6600,6600,0
20230607,173600,1883520160,6600,6600,6600,6600,5285
20230607,173500,1883520160,6600,6600,6600,6600,0
20230607,173400,1883520160,6600,6600,6600,6600,0
20230607,173300,1883520160,6600,6600,6600,6600,0
20230607,173200,1883520160,6600,6600,6600,6600,0
20230607,173100,1883520160,6600,6600,6600,6600,0
20230607,173000,1883520160,6600,6600,6600,6600,0
20230607,172900,1883520160,6600,6600,6600,6600,0
20230607,172800,1883520160,6600,6600,6600,6600,0
20230607,172700,1883520160,6600,6600,6600,6600,0
20230607,172600,1883520160,6600,6600,6600,6600,0
20230607,172500,1883520160,6600,6600,6600,6600,0
20230607,172400,1883520160,6600,6600,6600,6600,0
20230607,172300,1883520160,6600,6600,6600,6600,0
20230607,172200,1883520160,6600,6600,6600,6600,0
20230607,172100,1883520160,6600,6600,6600,6600,0
20230607,172000,1883520160,6600,6600,6600,6600,0
20230607,171900,1883520160,6600,6600,6600,6600,0
20230607,171800,1883520160,6600,6600,6600,6600,0
20230607,171700,1883520160,6600,6600,6600,6600,0
20230607,171600,1883520160,6600,6600,6600,6600,0
20230607,171500,1883520160,6600,6600,6600,6600,0
20230607,171400,1883520160,6600,6600,6600,6600,0
20230607,171300,1883520160,6600,6600,6600,6600,0
20230607,171200,1883520160,6600,6600,6600,6600,0
20230607,171100,1883520160,6600,6600,6600,6600,0
20230607,171000,1883520160,6600,6600,6600,6600,0
20230607,170900,1883520160,6600,6600,6600,6600,0
20230607,170800,1883520160,6600,6600,6600,6600,0
20230607,170700,1883520160,6600,6600,6600,6600,0
20230607,170600,1883520160,6600,6600,6600,6600,5285
20230607,170500,1883520160,6600,6600,6600,6600,0
20230607,170400,1883520160,6600,6600,6600,6600,0
20230607,170300,1883520160,6600,6600,6600,6600,0
20230607,170200,1883520160,6600,6600,6600,6600,0
20230607,170100,1883520160,6600,6600,6600,6600,0
20230607,170000,1883520160,6600,6600,6600,6600,0
20230607,165900,1883520160,6600,6600,6600,6600,0
20230607,165800,1883520160,6600,6600,6600,6600,0
20230607,165700,1883520160,6600,6600,6600,6600,0
20230607,165600,1883520160,6600,6600,6600,6600,0
20230607,165500,1883520160,6600,6600,6600,6600,0
20230607,165400,1883520160,6600,6600,6600,6600,0
20230607,165300,1883520160,6600,6600,6600,6600,0
20230607,165200,1883520160,6600,6600,6600,6600,0
20230607,165100,1883520160,6600,6600,6600,6600,0
20230607,165000,1883520160,6600,6600,6600,6600,0
20230607,164900,1883520160,6600,6600,6600,6600,0
20230607,164800,1883520160,6600,6600,6600,6600,0
20230607,164700,1883520160,6600,6600,6600,6600,0
20230607,164600,1883520160,6600,6600,6600,6600,0
20230607,164500,1883520160,6600,6600,6600,6600,0
20230607,164400,1883520160,6600,6600,6600,6600,0
20230607,164300,1883520160,6600,6600,6600,6600,0
20230607,164200,1883520160,6600,6600,6600,6600,0
20230607,164100,1883520160,6600,6600,6600,6600,0
20230607,164000,1883520160,6600,6600,6600,6600,0
20230607,163900,1883520160,6600,6600,6600,6600,0
20230607,163800,1883520160,6600,6600,6600,6600,0
20230607,163700,1883520160,6600,6600,6600,6600,0
20230607,163600,1883520160,6600,6600,6600,6600,5285
20230607,163500,1883520160,6600,6600,6600,6600,0
20230607,163400,1883520160,6600,6600,6600,6600,0
20230607,163300,1883520160,6600,6600,6600,6600,0
20230607,163200,1883520160,6600,6600,6600,6600,0
20230607,163100,1883520160,6600,6600,6600,6600,0
20230607,163000,1883520160,6600,6600,6600,6600,0
20230607,162900,1883520160,6600,6600,6600,6600,0
20230607,162800,1883520160,6600,6600,6600,6600,0
20230607,162700,1883520160,6600,6600,6600,6600,0
20230607,162600,1883520160,6600,6600,6600,6600,0
20230607,162500,1883520160,6600,6600,6600,6600,0
20230607,162400,1883520160,6600,6600,6600,6600,0
20230607,162300,1883520160,6600,6600,6600,6600,0
20230607,162200,1883520160,6600,6600,6600,6600,0
20230607,162100,1883520160,6600,6600,6600,6600,0
20230607,162000,1883520160,6600,6600,6600,6600,0
20230607,161900,1883520160,6600,6600,6600,6600,0
20230607,161800,1883520160,6600,6600,6600,6600,0
20230607,161700,1883520160,6600,6600,6600,6600,0
20230607,161600,1883520160,6600,6600,6600,6600,0
20230607,161500,1883520160,6600,6600,6600,6600,0
20230607,161400,1883520160,6600,6600,6600,6600,0
20230607,161300,1883520160,6600,6600,6600,6600,0
20230607,161200,1883520160,6600,6600,6600,6600,0
20230607,161100,1883520160,6600,6600,6600,6600,0
20230607,161000,1883520160,6600,6600,6600,6600,0
20230607,160900,1883520160,6600,6600,6600,6600,0
20230607,160800,1883520160,6600,6600,6600,6600,0
20230607,160700,1883520160,6600,6600,6600,6600,0
20230607,160600,1883520160,6600,6600,6600,6600,5285
20230607,160500,1883520160,6600,6600,6600,6600,0
20230607,160400,1883520160,6600,6600,6600,6600,0
20230607,160300,1883520160,6600,6600,6600,6600,0
20230607,160200,1883520160,6600,6600,6600,6600,0
20230607,160100,1883520160,6600,6600,6600,6600,0
20230607,160000,1883520160,6600,6600,6600,6600,0
20230607,155900,1883520160,6600,6600,6600,6600,0
20230607,155800,1883520160,6600,6600,6600,6600,0
20230607,155700,1883520160,6600,6600,6600,6600,0
20230607,155600,1883520160,6600,6600,6600,6600,0
20230607,155500,1883520160,6600,6600,6600,6600,0
20230607,155400,1883520160,6600,6600,6600,6600,0
20230607,155300,1883520160,6600,6600,6600,6600,0
20230607,155200,1883520160,6600,6600,6600,6600,0
20230607,155100,1883520160,6600,6600,6600,6600,0
20230607,155000,1883520160,6600,6600,6600,6600,0
20230607,154900,1883520160,6600,6600,6600,6600,0
20230607,154800,1883520160,6600,6600,6600,6600,0
20230607,154700,1883520160,6600,6600,6600,6600,0
20230607,154600,1883520160,6600,6600,6600,6600,0
20230607,154500,1883520160,6600,6600,6600,6600,0
20230607,154400,1883520160,6600,6600,6600,6600,0
20230607,154300,1883520160,6600,6600,6600,6600,0
20230607,154200,1883520160,6600,6600,6600,6600,0
20230607,154100,1883520160,6600,6600,6600,6600,0
20230607,154000,1883520160,6600,6600,6600,6600,0
20230607,153900,1883520160,6600,6600,6600,6600,0
20230607,153800,1883520160,6600,6600,6600,6600,0
20230607,153700,1883520160,6600,6600,6600,6600,0
20230607,153600,1883520160,6600,6600,6600,6600,5285
20230607,153500,1883520160,6600,6600,6600,6600,0
20230607,153400,1883520160,6600,6600,6600,6600,0
20230607,153300,1883520160,6600,6600,6600,6600,0
20230607,153200,1883520160,6600,6600,6600,6600,0
20230607,153100,1883520160,6600,6600,6600,6600,0
20230607,153000,1883520160,6600,6600,6600,6600,5285
20230607,152900,1848639160,6600,6600,6600,6600,0
20230607,152800,1848639160,6600,6600,6600,6600,0
20230607,152700,1848639160,6600,6600,6600,6600,0
20230607,152600,1848639160,6600,6600,6600,6600,0
20230607,152500,1848639160,6600,6600,6600,6600,0
20230607,152400,1848639160,6600,6600,6600,6600,0
20230607,152300,1848639160,6600,6600,6600,6600,0
20230607,152200,1848639160,6600,6600,6600,6600,0
20230607,152100,1848639160,6600,6600,6600,6600,0
20230607,152000,1848639160,6600,6600,6600,6600,0
20230607,151900,1848639160,6600,6600,6600,6590,41
20230607,151800,1848368770,6590,6580,6600,6580,3349
20230607,151700,1826303740,6580,6590,6590,6580,510
20230607,151600,1822947840,6590,6590,6590,6580,143
20230607,151500,1822005570,6590,6590,6590,6590,384
20230607,151400,1819475010,6590,6580,6590,6580,132
20230607,151300,1818605230,6590,6590,6590,6580,536
20230607,151200,1815077990,6580,6590,6590,6580,1058
20230607,151100,1808116300,6590,6580,6590,6580,410
20230607,151000,1805418400,6590,6590,6590,6580,149
20230607,150900,1804437360,6580,6580,6580,6580,1111
20230607,150800,1797126980,6590,6590,6590,6590,23
20230607,150700,1796975410,6590,6590,6590,6590,1
20230607,150600,1796968820,6590,6580,6590,6580,65
20230607,150500,1796540550,6590,6590,6590,6580,1603
20230607,150400,1785984790,6580,6590,6590,6580,649
20230607,150300,1781714320,6590,6600,6600,6580,1751
20230607,150200,1770192170,6590,6600,6600,6590,201
20230607,150100,1768865580,6600,6600,6600,6600,100
20230607,150000,1768205580,6600,6590,6600,6580,652
20230607,145900,1763907960,6580,6590,6590,6580,522
20230607,145800,1760472980,6590,6590,6590,6590,162
20230607,145700,1759405400,6590,6590,6590,6590,25
20230607,145600,1759240650,6590,6590,6590,6590,281
20230607,145500,1757388860,6590,6590,6590,6590,0
20230607,145400,1757388860,6590,6590,6590,6590,200
20230607,145300,1756070860,6590,6590,6590,6590,10
20230607,145200,1756004960,6580,6580,6580,6580,0
20230607,145100,1756004960,6580,6580,6580,6580,55
20230607,145000,1755643060,6590,6590,6590,6590,6
20230607,144900,1755603520,6590,6580,6590,6580,581
20230607,144800,1751778730,6580,6580,6580,6580,1183
20230607,144700,1743994590,6590,6590,6590,6590,0
20230607,144600,1743994590,6590,6590,6590,6590,20
20230607,144500,1743862790,6590,6590,6590,6590,1
20230607,144400,1743856200,6590,6590,6590,6590,26
20230607,144300,1743684860,6590,6590,6590,6590,1
20230607,144200,1743678270,6590,6590,6590,6590,449
20230607,144100,1740719360,6590,6590,6590,6590,50
20230607,144000,1740389860,6590,6590,6590,6590,0
20230607,143900,1740389860,6590,6590,6590,6590,0
20230607,143800,1740389860,6590,6590,6590,6590,923
20230607,143700,1734307290,6580,6590,6590,6580,7
20230607,143600,1734261170,6590,6590,6590,6590,676
20230607,143500,1729806330,6590,6590,6590,6590,100
20230607,143400,1729147330,6580,6590,6590,6580,80
20230607,143300,1728620150,6600,6600,6600,6600,50
20230607,143200,1728290150,6600,6600,6600,6600,13
20230607,143100,1728204350,6590,6590,6590,6590,0
20230607,143000,1728204350,6590,6590,6590,6590,0
20230607,142900,1728204350,6590,6580,6590,6580,248
20230607,142800,1726571030,6580,6600,6600,6580,604
20230607,142700,1722592340,6600,6590,6600,6590,452
20230607,142600,1719610660,6600,6600,6600,6600,0
20230607,142500,1719610660,6600,6600,6600,6580,144
20230607,142400,1718663100,6570,6600,6600,6570,5628
20230607,142300,1681673650,6590,6590,6590,6590,100
20230607,142200,1681014650,6590,6590,6590,6590,0
20230607,142100,1681014650,6590,6600,6600,6580,50
20230607,142000,1680685220,6580,6580,6580,6580,0
20230607,141900,1680685220,6580,6590,6590,6580,853
20230607,141800,1675070480,6590,6590,6590,6590,1594
20230607,141700,1664566020,6590,6600,6600,6590,2140
20230607,141600,1650451250,6610,6610,6610,6610,0
20230607,141500,1650451250,6610,6610,6610,6610,287
20230607,141400,1648554180,6610,6610,6610,6610,100
20230607,141300,1647893180,6610,6610,6610,6610,400
20230607,141200,1645249180,6610,6610,6610,6610,1291
20230607,141100,1636715670,6620,6610,6620,6610,153
20230607,141000,1635704330,6620,6610,6620,6610,36
20230607,140900,1635466360,6620,6620,6620,6620,635
20230607,140800,1631262660,6620,6620,6620,6620,558
20230607,140700,1627568700,6620,6620,6620,6620,38
20230607,140600,1627317140,6620,6620,6620,6610,601
20230607,140500,1623338530,6630,6630,6630,6630,0
20230607,140400,1623338530,6630,6610,6630,6610,815
20230607,140300,1617942360,6620,6630,6630,6620,1238
20230607,140200,1609746790,6620,6620,6620,6620,34
20230607,140100,1609521710,6620,6620,6620,6620,260
20230607,140000,1607800510,6620,6620,6620,6620,0
20230607,135900,1607800510,6620,6630,6630,6620,107
20230607,135800,1607092160,6630,6630,6630,6630,9
20230607,135700,1607032490,6630,6620,6630,6620,1082
20230607,135600,1599865420,6620,6630,6630,6610,6353
20230607,135500,1557865760,6630,6630,6630,6630,1000
20230607,135400,1551235760,6640,6640,6640,6630,32
20230607,135300,1551023370,6640,6630,6640,6630,787
20230607,135200,1545804020,6630,6630,6630,6630,0
20230607,135100,1545804020,6630,6630,6630,6630,0
20230607,135000,1545804020,6630,6630,6630,6630,3102
20230607,134900,1525237760,6630,6630,6630,6630,1520
20230607,134800,1515160160,6630,6630,6630,6630,3221
20230607,134700,1493804930,6630,6630,6630,6630,455
20230607,134600,1490788280,6630,6630,6630,6630,1114
20230607,134500,1483402460,6630,6630,6630,6630,901
20230607,134400,1477428830,6620,6630,6630,6620,212
20230607,134300,1476023290,6620,6620,6620,6620,81
20230607,134200,1475487070,6620,6620,6620,6620,0
20230607,134100,1475487070,6620,6620,6620,6620,1249
20230607,134000,1467218690,6620,6620,6620,6620,341
20230607,133900,1464961270,6620,6630,6630,6620,177
20230607,133800,1463788390,6640,6640,6640,6640,207
20230607,133700,1462413910,6640,6640,6640,6640,6
20230607,133600,1462374070,6640,6630,6640,6630,512
20230607,133500,1458974400,6630,6630,6630,6630,49
20230607,133400,1458649530,6630,6630,6630,6630,717
20230607,133300,1453895820,6630,6630,6640,6630,2025
20230607,133200,1440470020,6630,6630,6630,6620,515
20230607,133100,1437055600,6630,6630,6640,6630,5113
20230607,133000,1403137320,6630,6630,6640,6630,7069
20230607,132900,1356219220,6630,6630,6630,6630,100
20230607,132800,1355556220,6630,6620,6630,6620,80
20230607,132700,1355026320,6630,6620,6630,6620,2882
20230607,132600,1335927480,6620,6620,6620,6620,0
20230607,132500,1335927480,6620,6620,6620,6620,530
20230607,132400,1332418880,6620,6620,6630,6620,811
20230607,132300,1327049960,6620,6620,6620,6620,903
20230607,132200,1321072100,6630,6620,6630,6620,1972
20230607,132100,1308007460,6620,6620,6620,6620,504
20230607,132000,1304670980,6620,6610,6620,6610,7078
20230607,131900,1257818930,6610,6610,6610,6610,250
20230607,131800,1256166430,6610,6610,6610,6610,1517
20230607,131700,1246139060,6600,6600,6600,6600,1250
20230607,131600,1237889060,6610,6610,6610,6610,100
20230607,131500,1237228060,6610,6610,6610,6610,0
20230607,131400,1237228060,6610,6600,6610,6600,5420
20230607,131300,1201404060,6600,6600,6600,6600,1200
20230607,131200,1193484060,6610,6600,6610,6600,189
20230607,131100,1192236640,6600,6610,6610,6600,74
20230607,131000,1191748230,6590,6590,6590,6590,116
20230607,130900,1190983790,6590,6600,6600,6590,1377
20230607,130800,1181895720,6600,6600,6600,6600,719
20230607,130700,1177150320,6600,6600,6600,6600,4000
20230607,130600,1150750320,6590,6590,6590,6590,0
20230607,130500,1150750320,6590,6590,6590,6590,10
20230607,130400,1150684420,6590,6590,6590,6590,1521
20230607,130300,1140661030,6580,6580,6580,6580,1040
20230607,130200,1133817830,6580,6580,6580,6580,0
20230607,130100,1133817830,6580,6580,6580,6580,1000
20230607,130000,1127237830,6580,6580,6590,6580,3708
20230607,125900,1102838740,6590,6590,6590,6590,101
20230607,125800,1102173150,6590,6580,6590,6580,1438
20230607,125700,1092711100,6580,6580,6580,6580,0
20230607,125600,1092711100,6580,6580,6580,6580,50
20230607,125500,1092382100,6580,6580,6580,6580,301
20230607,125400,1090401520,6580,6580,6580,6580,10
20230607,125300,1090335720,6580,6580,6580,6580,0
20230607,125200,1090335720,6580,6580,6580,6580,100
20230607,125100,1089677720,6580,6570,6580,6570,900
20230607,125000,1083762720,6570,6580,6580,6570,3340
20230607,124900,1061817080,6580,6580,6580,6580,1171
20230607,124800,1054111900,6580,6580,6580,6580,500
20230607,124700,1050821900,6580,6580,6580,6580,0
20230607,124600,1050821900,6580,6580,6580,6580,30
20230607,124500,1050624500,6580,6580,6580,6580,100
20230607,124400,1049966500,6590,6590,6590,6590,0
20230607,124300,1049966500,6590,6590,6590,6590,2
20230607,124200,1049953320,6590,6590,6590,6590,0
20230607,124100,1049953320,6590,6590,6590,6590,4
20230607,124000,1049926960,6590,6590,6590,6590,0
20230607,123900,1049926960,6590,6590,6590,6590,10
20230607,123800,1049861060,6590,6590,6590,6590,1024
20230607,123700,1043112900,6590,6590,6590,6590,0
20230607,123600,1043112900,6590,6590,6590,6590,0
20230607,123500,1043112900,6590,6590,6590,6590,3900
20230607,123400,1017411900,6580,6580,6580,6580,0
20230607,123300,1017411900,6580,6580,6580,6580,582
20230607,123200,1013582340,6580,6580,6580,6580,0
20230607,123100,1013582340,6580,6590,6590,6580,2039
20230607,123000,1000153460,6600,6590,6600,6590,103
20230607,122900,999474680,6590,6590,6590,6590,0
20230607,122800,999474680,6590,6590,6590,6590,761
20230607,122700,994459690,6590,6590,6590,6590,20
20230607,122600,994327890,6590,6590,6590,6590,1130
20230607,122500,986881190,6580,6580,6580,6580,0
20230607,122400,986881190,6580,6590,6590,6580,81
20230607,122300,986347460,6580,6580,6580,6580,16
20230607,122200,986242180,6570,6580,6580,6570,1000
20230607,122100,979672170,6580,6580,6580,6580,1527
20230607,122000,969624510,6580,6580,6580,6580,0
20230607,121900,969624510,6580,6580,6580,6580,230
20230607,121800,968111110,6580,6580,6580,6580,1
20230607,121700,968104530,6570,6570,6570,6570,0
20230607,121600,968104530,6570,6580,6580,6570,86
20230607,121500,967538660,6570,6570,6570,6570,0
20230607,121400,967538660,6570,6570,6570,6570,232
20230607,121300,966014420,6570,6570,6570,6570,1005
20230607,121200,959411570,6570,6570,6570,6570,1206
20230607,121100,951488150,6570,6580,6580,6570,760
20230607,121000,946494350,6580,6580,6580,6580,10
20230607,120900,946428550,6580,6580,6580,6580,54
20230607,120800,946073230,6580,6580,6580,6580,9
20230607,120700,946014010,6580,6580,6580,6580,30
20230607,120600,945816610,6580,6580,6580,6580,0
20230607,120500,945816610,6580,6580,6580,6580,87
20230607,120400,945244150,6580,6580,6580,6580,263
20230607,120300,943513610,6570,6570,6570,6570,50
20230607,120200,943185110,6570,6570,6570,6570,1000
20230607,120100,936615110,6580,6580,6580,6580,3699
20230607,120000,912275690,6570,6580,6580,6570,1112
20230607,115900,904969160,6570,6580,6580,6570,400
20230607,115800,902339160,6570,6570,6570,6570,0
20230607,115700,902339160,6570,6570,6570,6570,50
20230607,115600,902010660,6570,6570,6570,6570,0
20230607,115500,902010660,6570,6570,6570,6570,1
20230607,115400,902004090,6570,6570,6570,6570,0
20230607,115300,902004090,6570,6570,6570,6570,50
20230607,115200,901675590,6570,6570,6570,6570,5
20230607,115100,901642740,6580,6580,6580,6580,0
20230607,115000,901642740,6580,6570,6580,6570,706
20230607,114900,897004260,6580,6580,6580,6580,0
20230607,114800,897004260,6580,6580,6580,6580,0
20230607,114700,897004260,6580,6580,6580,6580,0
20230607,114600,897004260,6580,6580,6580,6580,100
20230607,114500,896346260,6580,6580,6580,6580,22
20230607,114400,896201500,6580,6580,6580,6580,1
20230607,114300,896194920,6570,6570,6570,6570,4074
20230607,114200,869428740,6580,6580,6580,6580,6
20230607,114100,869389260,6580,6580,6580,6580,0
20230607,114000,869389260,6580,6580,6580,6580,166
20230607,113900,868296980,6580,6580,6580,6580,100
20230607,113800,867638980,6580,6580,6580,6580,10
20230607,113700,867573180,6580,6580,6580,6580,22
20230607,113600,867428420,6580,6580,6580,6580,1
20230607,113500,867421840,6570,6570,6570,6570,792
20230607,113400,862218400,6570,6570,6570,6570,11
20230607,113300,862146130,6590,6590,6590,6590,0
20230607,113200,862146130,6590,6590,6590,6590,6
20230607,113100,862106590,6570,6570,6570,6570,100
20230607,113000,861449590,6570,6570,6570,6570,0
20230607,112900,861449590,6570,6580,6580,6570,5
20230607,112800,861416730,6570,6570,6570,6570,0
20230607,112700,861416730,6570,6580,6580,6570,1000
20230607,112600,854838660,6590,6590,6590,6590,2
20230607,112500,854825480,6570,6580,6580,6570,205
20230607,112400,853476630,6580,6580,6580,6580,557
20230607,112300,849811570,6580,6580,6580,6580,283
20230607,112200,847949430,6600,6600,6600,6600,0
20230607,112100,847949430,6600,6600,6600,6600,5
20230607,112000,847916430,6580,6580,6580,6580,0
20230607,111900,847916430,6580,6580,6580,6580,0
20230607,111800,847916430,6580,6580,6580,6580,1279
20230607,111700,839500610,6580,6580,6580,6580,305
20230607,111600,837493710,6580,6580,6580,6570,1190
20230607,111500,829665250,6570,6570,6570,6570,0
20230607,111400,829665250,6570,6570,6570,6570,30
20230607,111300,829468150,6570,6580,6580,6570,513
20230607,111200,826097620,6580,6580,6580,6580,6
20230607,111100,826058140,6570,6570,6570,6570,17
20230607,111000,825946450,6580,6580,6580,6580,5
20230607,110900,825913550,6580,6580,6580,6580,100
20230607,110800,825255550,6580,6580,6580,6580,0
20230607,110700,825255550,6580,6580,6580,6580,0
20230607,110600,825255550,6580,6580,6580,6580,150
20230607,110500,824268550,6580,6580,6580,6580,52
20230607,110400,823926390,6580,6570,6580,6570,1154
20230607,110300,816343110,6570,6570,6570,6570,2097
20230607,110200,802565820,6560,6570,6570,6560,3
20230607,110100,802546130,6570,6570,6570,6570,3317
20230607,110000,780753440,6570,6570,6570,6570,1797
20230607,105900,768947150,6580,6580,6580,6580,702
20230607,105800,764327990,6590,6590,6590,6590,0
20230607,105700,764327990,6590,6590,6590,6590,185
20230607,105600,763108840,6570,6580,6580,6570,1227
20230607,105500,755035690,6590,6590,6590,6590,251
20230607,105400,753381600,6590,6580,6590,6570,559
20230607,105300,749705720,6580,6590,6590,6580,5000
20230607,105200,716796730,6590,6600,6600,6590,172
20230607,105100,715663100,6590,6600,6600,6590,6
20230607,105000,715623550,6590,6590,6590,6590,0
20230607,104900,715623550,6590,6590,6590,6590,0
20230607,104800,715623550,6590,6590,6590,6590,2
20230607,104700,715610370,6590,6590,6590,6590,0
20230607,104600,715610370,6590,6590,6590,6590,0
20230607,104500,715610370,6590,6590,6590,6590,3349
20230607,104400,693540460,6600,6600,6600,6600,10
20230607,104300,693474460,6600,6600,6600,6600,3651
20230607,104200,669377860,6610,6610,6610,6610,1
20230607,104100,669371250,6610,6610,6610,6600,56
20230607,104000,669001450,6610,6610,6610,6610,0
20230607,103900,669001450,6610,6610,6610,6610,0
20230607,103800,669001450,6610,6610,6610,6610,13
20230607,103700,668915520,6600,6600,6600,6600,4
20230607,103600,668889120,6600,6600,6600,6600,0
20230607,103500,668889120,6600,6600,6600,6600,105
20230607,103400,668196120,6600,6600,6600,6600,357
20230607,103300,665839920,6600,6600,6600,6600,10
20230607,103200,665773920,6600,6600,6600,6600,90
20230607,103100,665179920,6600,6600,6600,6600,312
20230607,103000,663120720,6600,6600,6600,6600,0
20230607,102900,663120720,6600,6600,6600,6600,200
20230607,102800,661800720,6600,6610,6610,6600,176
20230607,102700,660637560,6610,6610,6610,6610,94
20230607,102600,660016220,6590,6590,6590,6590,20
20230607,102500,659884420,6600,6600,6600,6600,1041
20230607,102400,653013820,6590,6590,6590,6590,0
20230607,102300,653013820,6590,6600,6600,6590,155
20230607,102200,651991840,6600,6600,6600,6600,840
20230607,102100,646447840,6590,6590,6590,6590,600
20230607,102000,642493840,6590,6590,6590,6590,70
20230607,101900,642032540,6590,6590,6590,6590,0
20230607,101800,642032540,6590,6610,6610,6590,260
20230607,101700,640318940,6590,6590,6590,6590,1469
20230607,101600,630638230,6590,6610,6610,6590,6195
20230607,101500,589751210,6610,6600,6610,6600,11
20230607,101400,589678600,6610,6600,6610,6600,789
20230607,101300,584471180,6600,6610,6610,6600,834
20230607,101200,578959730,6610,6610,6610,6610,244
20230607,101100,577346890,6610,6610,6610,6610,17
20230607,101000,577234520,6600,6610,6610,6600,1357
20230607,100900,568274750,6610,6610,6610,6610,290
20230607,100800,566357850,6610,6610,6610,6610,170
20230607,100700,565234150,6610,6610,6610,6610,1154
20230607,100600,557606210,6610,6610,6610,6610,466
20230607,100500,554525950,6610,6610,6610,6610,0
20230607,100400,554525950,6610,6620,6620,6610,11
20230607,100300,554453140,6620,6610,6620,6610,312
20230607,100200,552389920,6610,6610,6610,6610,567
20230607,100100,548642050,6610,6600,6610,6600,402
20230607,100000,545984860,6600,6610,6610,6600,869
20230607,095900,540244920,6600,6600,6600,6600,0
20230607,095800,540244920,6600,6600,6600,6600,5
20230607,095700,540211920,6600,6600,6600,6600,0
20230607,095600,540211920,6600,6600,6600,6600,450
20230607,095500,537241920,6600,6610,6610,6600,178
20230607,095400,536065400,6620,6620,6620,6620,0
20230607,095300,536065400,6620,6620,6620,6620,10
20230607,095200,535999200,6620,6620,6620,6610,157
20230607,095100,534961350,6610,6610,6620,6610,737
20230607,095000,530089420,6610,6610,6610,6600,706
20230607,094900,525429760,6600,6600,6600,6600,1134
20230607,094800,517945360,6600,6600,6600,6600,237
20230607,094700,516381160,6600,6600,6600,6600,2384
20230607,094600,500646760,6600,6600,6600,6600,300
20230607,094500,498666760,6600,6600,6600,6600,200
20230607,094400,497346760,6600,6620,6620,6600,130
20230607,094300,496488160,6600,6610,6610,6600,1413
20230607,094200,487159610,6620,6610,6620,6610,656
20230607,094100,482821780,6600,6600,6600,6600,1043
20230607,094000,475937980,6610,6610,6610,6610,101
20230607,093900,475270370,6610,6610,6610,6610,1682
20230607,093800,464152350,6620,6620,6620,6610,1366
20230607,093700,455123020,6600,6600,6600,6600,43
20230607,093600,454839220,6620,6600,6620,6600,197
20230607,093500,453538960,6600,6610,6620,6600,2379
20230607,093400,437835480,6620,6610,6620,6610,501
20230607,093300,434523860,6620,6620,6620,6610,892
20230607,093200,428626900,6620,6620,6620,6620,21
20230607,093100,428487880,6620,6610,6620,6610,105
20230607,093000,427793780,6620,6610,6620,6610,1277
20230607,092900,419352790,6620,6610,6620,6610,851
20230607,092800,413727470,6620,6620,6620,6620,174
20230607,092700,412575590,6620,6620,6620,6620,31
20230607,092600,412370370,6620,6620,6620,6620,752
20230607,092500,407392130,6620,6630,6630,6620,874
20230607,092400,401605710,6620,6630,6630,6620,1474
20230607,092300,391833690,6640,6640,6640,6640,885
20230607,092200,385957290,6650,6640,6650,6640,1719
20230607,092100,374531010,6640,6620,6640,6620,2956
20230607,092000,354922410,6620,6630,6630,6620,464
20230607,091900,351850430,6630,6640,6640,6620,1991
20230607,091800,338647890,6640,6650,6650,6640,363
20230607,091700,336237240,6650,6650,6650,6640,660
20230607,091600,331853240,6650,6650,6660,6640,2266
20230607,091500,316783890,6660,6650,6660,6640,765
20230607,091400,311694520,6650,6640,6660,6640,9884
20230607,091300,245952680,6640,6630,6650,6630,7774
20230607,091200,194320610,6630,6620,6630,6620,5759
20230607,091100,156194740,6610,6600,6610,6600,8863
20230607,091000,97681410,6600,6600,6600,6600,710
20230607,090900,92995410,6590,6590,6590,6590,50
20230607,090800,92665910,6590,6590,6590,6590,130
20230607,090700,91809210,6590,6590,6590,6580,1312
20230607,090600,83165030,6600,6610,6610,6600,1996
20230607,090500,69990330,6620,6610,6620,6610,2128
20230607,090400,55903070,6620,6610,6620,6610,440
20230607,090300,52990370,6620,6620,6620,6620,85
20230607,090200,52427670,6580,6610,6610,6580,600
20230607,090100,48469670,6580,6590,6600,6580,3172
20230607,090000,27581360,6600,6600,6600,6600,4175