KissMeData/067630/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,211200,9245069950,11690,11690,11690,11690,13444
20230605,211100,9245069950,11690,11690,11690,11690,0
20230605,211000,9245069950,11690,11690,11690,11690,0
20230605,210900,9245069950,11690,11690,11690,11690,0
20230605,210800,9245069950,11690,11690,11690,11690,0
20230605,210700,9245069950,11690,11690,11690,11690,0
20230605,210600,9245069950,11690,11690,11690,11690,0
20230605,210500,9245069950,11690,11690,11690,11690,0
20230605,210400,9245069950,11690,11690,11690,11690,0
20230605,210300,9245069950,11690,11690,11690,11690,0
20230605,210200,9245069950,11690,11690,11690,11690,0
20230605,210100,9245069950,11690,11690,11690,11690,0
20230605,210000,9245069950,11690,11690,11690,11690,0
20230605,205900,9245069950,11690,11690,11690,11690,0
20230605,205800,9245069950,11690,11690,11690,11690,0
20230605,205700,9245069950,11690,11690,11690,11690,0
20230605,205600,9245069950,11690,11690,11690,11690,0
20230605,205500,9245069950,11690,11690,11690,11690,0
20230605,205400,9245069950,11690,11690,11690,11690,0
20230605,205300,9245069950,11690,11690,11690,11690,0
20230605,205200,9245069950,11690,11690,11690,11690,0
20230605,205100,9245069950,11690,11690,11690,11690,0
20230605,205000,9245069950,11690,11690,11690,11690,0
20230605,204900,9245069950,11690,11690,11690,11690,0
20230605,204800,9245069950,11690,11690,11690,11690,0
20230605,204700,9245069950,11690,11690,11690,11690,0
20230605,204600,9245069950,11690,11690,11690,11690,0
20230605,204500,9245069950,11690,11690,11690,11690,0
20230605,204400,9245069950,11690,11690,11690,11690,0
20230605,204300,9245069950,11690,11690,11690,11690,0
20230605,204200,9245069950,11690,11690,11690,11690,13444
20230605,204100,9245069950,11690,11690,11690,11690,0
20230605,204000,9245069950,11690,11690,11690,11690,0
20230605,203900,9245069950,11690,11690,11690,11690,0
20230605,203800,9245069950,11690,11690,11690,11690,0
20230605,203700,9245069950,11690,11690,11690,11690,0
20230605,203600,9245069950,11690,11690,11690,11690,0
20230605,203500,9245069950,11690,11690,11690,11690,0
20230605,203400,9245069950,11690,11690,11690,11690,0
20230605,203300,9245069950,11690,11690,11690,11690,0
20230605,203200,9245069950,11690,11690,11690,11690,0
20230605,203100,9245069950,11690,11690,11690,11690,0
20230605,203000,9245069950,11690,11690,11690,11690,0
20230605,202900,9245069950,11690,11690,11690,11690,0
20230605,202800,9245069950,11690,11690,11690,11690,0
20230605,202700,9245069950,11690,11690,11690,11690,0
20230605,202600,9245069950,11690,11690,11690,11690,0
20230605,202500,9245069950,11690,11690,11690,11690,0
20230605,202400,9245069950,11690,11690,11690,11690,0
20230605,202300,9245069950,11690,11690,11690,11690,0
20230605,202200,9245069950,11690,11690,11690,11690,0
20230605,202100,9245069950,11690,11690,11690,11690,0
20230605,202000,9245069950,11690,11690,11690,11690,0
20230605,201900,9245069950,11690,11690,11690,11690,0
20230605,201800,9245069950,11690,11690,11690,11690,0
20230605,201700,9245069950,11690,11690,11690,11690,0
20230605,201600,9245069950,11690,11690,11690,11690,0
20230605,201500,9245069950,11690,11690,11690,11690,0
20230605,201400,9245069950,11690,11690,11690,11690,0
20230605,201300,9245069950,11690,11690,11690,11690,0
20230605,201200,9245069950,11690,11690,11690,11690,13444
20230605,201100,9245069950,11690,11690,11690,11690,0
20230605,201000,9245069950,11690,11690,11690,11690,0
20230605,200900,9245069950,11690,11690,11690,11690,0
20230605,200800,9245069950,11690,11690,11690,11690,0
20230605,200700,9245069950,11690,11690,11690,11690,0
20230605,200600,9245069950,11690,11690,11690,11690,0
20230605,200500,9245069950,11690,11690,11690,11690,0
20230605,200400,9245069950,11690,11690,11690,11690,0
20230605,200300,9245069950,11690,11690,11690,11690,0
20230605,200200,9245069950,11690,11690,11690,11690,0
20230605,200100,9245069950,11690,11690,11690,11690,0
20230605,200000,9245069950,11690,11690,11690,11690,0
20230605,195900,9245069950,11690,11690,11690,11690,0
20230605,195800,9245069950,11690,11690,11690,11690,0
20230605,195700,9245069950,11690,11690,11690,11690,0
20230605,195600,9245069950,11690,11690,11690,11690,0
20230605,195500,9245069950,11690,11690,11690,11690,0
20230605,195400,9245069950,11690,11690,11690,11690,0
20230605,195300,9245069950,11690,11690,11690,11690,0
20230605,195200,9245069950,11690,11690,11690,11690,0
20230605,195100,9245069950,11690,11690,11690,11690,0
20230605,195000,9245069950,11690,11690,11690,11690,0
20230605,194900,9245069950,11690,11690,11690,11690,0
20230605,194800,9245069950,11690,11690,11690,11690,0
20230605,194700,9245069950,11690,11690,11690,11690,0
20230605,194600,9245069950,11690,11690,11690,11690,0
20230605,194500,9245069950,11690,11690,11690,11690,0
20230605,194400,9245069950,11690,11690,11690,11690,0
20230605,194300,9245069950,11690,11690,11690,11690,0
20230605,194200,9245069950,11690,11690,11690,11690,13444
20230605,194100,9245069950,11690,11690,11690,11690,0
20230605,194000,9245069950,11690,11690,11690,11690,0
20230605,193900,9245069950,11690,11690,11690,11690,0
20230605,193800,9245069950,11690,11690,11690,11690,0
20230605,193700,9245069950,11690,11690,11690,11690,0
20230605,193600,9245069950,11690,11690,11690,11690,0
20230605,193500,9245069950,11690,11690,11690,11690,0
20230605,193400,9245069950,11690,11690,11690,11690,0
20230605,193300,9245069950,11690,11690,11690,11690,0
20230605,193200,9245069950,11690,11690,11690,11690,0
20230605,193100,9245069950,11690,11690,11690,11690,0
20230605,193000,9245069950,11690,11690,11690,11690,0
20230605,192900,9245069950,11690,11690,11690,11690,0
20230605,192800,9245069950,11690,11690,11690,11690,0
20230605,192700,9245069950,11690,11690,11690,11690,0
20230605,192600,9245069950,11690,11690,11690,11690,0
20230605,192500,9245069950,11690,11690,11690,11690,0
20230605,192400,9245069950,11690,11690,11690,11690,0
20230605,192300,9245069950,11690,11690,11690,11690,0
20230605,192200,9245069950,11690,11690,11690,11690,0
20230605,192100,9245069950,11690,11690,11690,11690,0
20230605,192000,9245069950,11690,11690,11690,11690,0
20230605,191900,9245069950,11690,11690,11690,11690,0
20230605,191800,9245069950,11690,11690,11690,11690,0
20230605,191700,9245069950,11690,11690,11690,11690,0
20230605,191600,9245069950,11690,11690,11690,11690,0
20230605,191500,9245069950,11690,11690,11690,11690,0
20230605,191400,9245069950,11690,11690,11690,11690,0
20230605,191300,9245069950,11690,11690,11690,11690,0
20230605,191200,9245069950,11690,11690,11690,11690,13444
20230605,191100,9245069950,11690,11690,11690,11690,0
20230605,191000,9245069950,11690,11690,11690,11690,0
20230605,190900,9245069950,11690,11690,11690,11690,0
20230605,190800,9245069950,11690,11690,11690,11690,0
20230605,190700,9245069950,11690,11690,11690,11690,0
20230605,190600,9245069950,11690,11690,11690,11690,0
20230605,190500,9245069950,11690,11690,11690,11690,0
20230605,190400,9245069950,11690,11690,11690,11690,0
20230605,190300,9245069950,11690,11690,11690,11690,0
20230605,190200,9245069950,11690,11690,11690,11690,0
20230605,190100,9245069950,11690,11690,11690,11690,0
20230605,190000,9245069950,11690,11690,11690,11690,0
20230605,185900,9245069950,11690,11690,11690,11690,0
20230605,185800,9245069950,11690,11690,11690,11690,0
20230605,185700,9245069950,11690,11690,11690,11690,0
20230605,185600,9245069950,11690,11690,11690,11690,0
20230605,185500,9245069950,11690,11690,11690,11690,0
20230605,185400,9245069950,11690,11690,11690,11690,0
20230605,185300,9245069950,11690,11690,11690,11690,0
20230605,185200,9245069950,11690,11690,11690,11690,0
20230605,185100,9245069950,11690,11690,11690,11690,0
20230605,185000,9245069950,11690,11690,11690,11690,0
20230605,184900,9245069950,11690,11690,11690,11690,0
20230605,184800,9245069950,11690,11690,11690,11690,0
20230605,184700,9245069950,11690,11690,11690,11690,0
20230605,184600,9245069950,11690,11690,11690,11690,0
20230605,184500,9245069950,11690,11690,11690,11690,0
20230605,184400,9245069950,11690,11690,11690,11690,0
20230605,184300,9245069950,11690,11690,11690,11690,0
20230605,184200,9245069950,11690,11690,11690,11690,13444
20230605,184100,9245069950,11690,11690,11690,11690,0
20230605,184000,9245069950,11690,11690,11690,11690,0
20230605,183900,9245069950,11690,11690,11690,11690,0
20230605,183800,9245069950,11690,11690,11690,11690,0
20230605,183700,9245069950,11690,11690,11690,11690,0
20230605,183600,9245069950,11690,11690,11690,11690,0
20230605,183500,9245069950,11690,11690,11690,11690,0
20230605,183400,9245069950,11690,11690,11690,11690,0
20230605,183300,9245069950,11690,11690,11690,11690,0
20230605,183200,9245069950,11690,11690,11690,11690,0
20230605,183100,9245069950,11690,11690,11690,11690,0
20230605,183000,9245069950,11690,11690,11690,11690,0
20230605,182900,9245069950,11690,11690,11690,11690,0
20230605,182800,9245069950,11690,11690,11690,11690,0
20230605,182700,9245069950,11690,11690,11690,11690,0
20230605,182600,9245069950,11690,11690,11690,11690,0
20230605,182500,9245069950,11690,11690,11690,11690,0
20230605,182400,9245069950,11690,11690,11690,11690,0
20230605,182300,9245069950,11690,11690,11690,11690,0
20230605,182200,9245069950,11690,11690,11690,11690,0
20230605,182100,9245069950,11690,11690,11690,11690,0
20230605,182000,9245069950,11690,11690,11690,11690,0
20230605,181900,9245069950,11690,11690,11690,11690,0
20230605,181800,9245069950,11690,11690,11690,11690,0
20230605,181700,9245069950,11690,11690,11690,11690,0
20230605,181600,9245069950,11690,11690,11690,11690,0
20230605,181500,9245069950,11690,11690,11690,11690,0
20230605,181400,9245069950,11690,11690,11690,11690,0
20230605,181300,9245069950,11690,11690,11690,11690,0
20230605,181200,9245069950,11690,11690,11690,11690,13444
20230605,181100,9245069950,11690,11690,11690,11690,0
20230605,181000,9245069950,11690,11690,11690,11690,0
20230605,180900,9245069950,11690,11690,11690,11690,0
20230605,180800,9245069950,11690,11690,11690,11690,0
20230605,180700,9245069950,11690,11690,11690,11690,0
20230605,180600,9245069950,11690,11690,11690,11690,0
20230605,180500,9245069950,11690,11690,11690,11690,0
20230605,180400,9245069950,11690,11690,11690,11690,0
20230605,180300,9245069950,11690,11690,11690,11690,0
20230605,180200,9245069950,11690,11690,11690,11690,0
20230605,180100,9245069950,11690,11690,11690,11690,0
20230605,180000,9245069950,11690,11690,11690,11690,0
20230605,175900,9245069950,11690,11690,11690,11690,0
20230605,175800,9245069950,11690,11690,11690,11690,0
20230605,175700,9245069950,11690,11690,11690,11690,0
20230605,175600,9245069950,11690,11690,11690,11690,0
20230605,175500,9245069950,11690,11690,11690,11690,0
20230605,175400,9245069950,11690,11690,11690,11690,0
20230605,175300,9245069950,11690,11690,11690,11690,0
20230605,175200,9245069950,11690,11690,11690,11690,0
20230605,175100,9245069950,11690,11690,11690,11690,0
20230605,175000,9245069950,11690,11690,11690,11690,0
20230605,174900,9245069950,11690,11690,11690,11690,0
20230605,174800,9245069950,11690,11690,11690,11690,0
20230605,174700,9245069950,11690,11690,11690,11690,0
20230605,174600,9245069950,11690,11690,11690,11690,0
20230605,174500,9245069950,11690,11690,11690,11690,0
20230605,174400,9245069950,11690,11690,11690,11690,0
20230605,174300,9245069950,11690,11690,11690,11690,0
20230605,174200,9245069950,11690,11690,11690,11690,13444
20230605,174100,9245069950,11690,11690,11690,11690,0
20230605,174000,9245069950,11690,11690,11690,11690,0
20230605,173900,9245069950,11690,11690,11690,11690,0
20230605,173800,9245069950,11690,11690,11690,11690,0
20230605,173700,9245069950,11690,11690,11690,11690,0
20230605,173600,9245069950,11690,11690,11690,11690,0
20230605,173500,9245069950,11690,11690,11690,11690,0
20230605,173400,9245069950,11690,11690,11690,11690,0
20230605,173300,9245069950,11690,11690,11690,11690,0
20230605,173200,9245069950,11690,11690,11690,11690,0
20230605,173100,9245069950,11690,11690,11690,11690,0
20230605,173000,9245069950,11690,11690,11690,11690,0
20230605,172900,9245069950,11690,11690,11690,11690,0
20230605,172800,9245069950,11690,11690,11690,11690,0
20230605,172700,9245069950,11690,11690,11690,11690,0
20230605,172600,9245069950,11690,11690,11690,11690,0
20230605,172500,9245069950,11690,11690,11690,11690,0
20230605,172400,9245069950,11690,11690,11690,11690,0
20230605,172300,9245069950,11690,11690,11690,11690,0
20230605,172200,9245069950,11690,11690,11690,11690,0
20230605,172100,9245069950,11690,11690,11690,11690,0
20230605,172000,9245069950,11690,11690,11690,11690,0
20230605,171900,9245069950,11690,11690,11690,11690,0
20230605,171800,9245069950,11690,11690,11690,11690,0
20230605,171700,9245069950,11690,11690,11690,11690,0
20230605,171600,9245069950,11690,11690,11690,11690,0
20230605,171500,9245069950,11690,11690,11690,11690,0
20230605,171400,9245069950,11690,11690,11690,11690,0
20230605,171300,9245069950,11690,11690,11690,11690,0
20230605,171200,9245069950,11690,11690,11690,11690,13444
20230605,171100,9245069950,11690,11690,11690,11690,0
20230605,171000,9245069950,11690,11690,11690,11690,0
20230605,170900,9245069950,11690,11690,11690,11690,0
20230605,170800,9245069950,11690,11690,11690,11690,0
20230605,170700,9245069950,11690,11690,11690,11690,0
20230605,170600,9245069950,11690,11690,11690,11690,0
20230605,170500,9245069950,11690,11690,11690,11690,0
20230605,170400,9245069950,11690,11690,11690,11690,0
20230605,170300,9245069950,11690,11690,11690,11690,0
20230605,170200,9245069950,11690,11690,11690,11690,0
20230605,170100,9245069950,11690,11690,11690,11690,0
20230605,170000,9245069950,11690,11690,11690,11690,0
20230605,165900,9245069950,11690,11690,11690,11690,0
20230605,165800,9245069950,11690,11690,11690,11690,0
20230605,165700,9245069950,11690,11690,11690,11690,0
20230605,165600,9245069950,11690,11690,11690,11690,0
20230605,165500,9245069950,11690,11690,11690,11690,0
20230605,165400,9245069950,11690,11690,11690,11690,0
20230605,165300,9245069950,11690,11690,11690,11690,0
20230605,165200,9245069950,11690,11690,11690,11690,0
20230605,165100,9245069950,11690,11690,11690,11690,0
20230605,165000,9245069950,11690,11690,11690,11690,0
20230605,164900,9245069950,11690,11690,11690,11690,0
20230605,164800,9245069950,11690,11690,11690,11690,0
20230605,164700,9245069950,11690,11690,11690,11690,0
20230605,164600,9245069950,11690,11690,11690,11690,0
20230605,164500,9245069950,11690,11690,11690,11690,0
20230605,164400,9245069950,11690,11690,11690,11690,0
20230605,164300,9245069950,11690,11690,11690,11690,0
20230605,164200,9245069950,11690,11690,11690,11690,13444
20230605,164100,9245069950,11690,11690,11690,11690,0
20230605,164000,9245069950,11690,11690,11690,11690,0
20230605,163900,9245069950,11690,11690,11690,11690,0
20230605,163800,9245069950,11690,11690,11690,11690,0
20230605,163700,9245069950,11690,11690,11690,11690,0
20230605,163600,9245069950,11690,11690,11690,11690,0
20230605,163500,9245069950,11690,11690,11690,11690,0
20230605,163400,9245069950,11690,11690,11690,11690,0
20230605,163300,9245069950,11690,11690,11690,11690,0
20230605,163200,9245069950,11690,11690,11690,11690,0
20230605,163100,9245069950,11690,11690,11690,11690,0
20230605,163000,9245069950,11690,11690,11690,11690,0
20230605,162900,9245069950,11690,11690,11690,11690,0
20230605,162800,9245069950,11690,11690,11690,11690,0
20230605,162700,9245069950,11690,11690,11690,11690,0
20230605,162600,9245069950,11690,11690,11690,11690,0
20230605,162500,9245069950,11690,11690,11690,11690,0
20230605,162400,9245069950,11690,11690,11690,11690,0
20230605,162300,9245069950,11690,11690,11690,11690,0
20230605,162200,9245069950,11690,11690,11690,11690,0
20230605,162100,9245069950,11690,11690,11690,11690,0
20230605,162000,9245069950,11690,11690,11690,11690,0
20230605,161900,9245069950,11690,11690,11690,11690,0
20230605,161800,9245069950,11690,11690,11690,11690,0
20230605,161700,9245069950,11690,11690,11690,11690,0
20230605,161600,9245069950,11690,11690,11690,11690,0
20230605,161500,9245069950,11690,11690,11690,11690,0
20230605,161400,9245069950,11690,11690,11690,11690,0
20230605,161300,9245069950,11690,11690,11690,11690,0
20230605,161200,9245069950,11690,11690,11690,11690,13444
20230605,161100,9245069950,11690,11690,11690,11690,0
20230605,161000,9245069950,11690,11690,11690,11690,0
20230605,160900,9245069950,11690,11690,11690,11690,0
20230605,160800,9245069950,11690,11690,11690,11690,0
20230605,160700,9245069950,11690,11690,11690,11690,0
20230605,160600,9245069950,11690,11690,11690,11690,0
20230605,160500,9245069950,11690,11690,11690,11690,0
20230605,160400,9245069950,11690,11690,11690,11690,0
20230605,160300,9245069950,11690,11690,11690,11690,0
20230605,160200,9245069950,11690,11690,11690,11690,0
20230605,160100,9245069950,11690,11690,11690,11690,0
20230605,160000,9245069950,11690,11690,11690,11690,0
20230605,155900,9245069950,11690,11690,11690,11690,0
20230605,155800,9245069950,11690,11690,11690,11690,0
20230605,155700,9245069950,11690,11690,11690,11690,0
20230605,155600,9245069950,11690,11690,11690,11690,0
20230605,155500,9245069950,11690,11690,11690,11690,0
20230605,155400,9245069950,11690,11690,11690,11690,0
20230605,155300,9245069950,11690,11690,11690,11690,0
20230605,155200,9245069950,11690,11690,11690,11690,0
20230605,155100,9245069950,11690,11690,11690,11690,0
20230605,155000,9245069950,11690,11690,11690,11690,0
20230605,154900,9245069950,11690,11690,11690,11690,0
20230605,154800,9245069950,11690,11690,11690,11690,0
20230605,154700,9245069950,11690,11690,11690,11690,0
20230605,154600,9245069950,11690,11690,11690,11690,0
20230605,154500,9245069950,11690,11690,11690,11690,0
20230605,154400,9245069950,11690,11690,11690,11690,0
20230605,154300,9245069950,11690,11690,11690,11690,0
20230605,154200,9245069950,11690,11690,11690,11690,13444
20230605,154100,9245069950,11690,11690,11690,11690,0
20230605,154000,9245069950,11690,11690,11690,11690,0
20230605,153900,9245069950,11690,11690,11690,11690,0
20230605,153800,9245069950,11690,11690,11690,11690,0
20230605,153700,9245069950,11690,11690,11690,11690,0
20230605,153600,9245069950,11690,11690,11690,11690,0
20230605,153500,9245069950,11690,11690,11690,11690,0
20230605,153400,9245069950,11690,11690,11690,11690,0
20230605,153300,9245069950,11690,11690,11690,11690,0
20230605,153200,9245069950,11690,11690,11690,11690,0
20230605,153100,9245069950,11690,11690,11690,11690,0
20230605,153000,9245069950,11690,11690,11690,11690,13444
20230605,152900,9087909590,11660,11660,11660,11660,0
20230605,152800,9087909590,11660,11660,11660,11660,0
20230605,152700,9087909590,11660,11660,11660,11660,0
20230605,152600,9087909590,11660,11660,11660,11660,0
20230605,152500,9087909590,11660,11660,11660,11660,0
20230605,152400,9087909590,11660,11660,11660,11660,0
20230605,152300,9087909590,11660,11660,11660,11660,0
20230605,152200,9087909590,11660,11660,11660,11660,0
20230605,152100,9087909590,11660,11660,11660,11660,0
20230605,152000,9087909590,11660,11660,11660,11660,0
20230605,151900,9087909590,11660,11680,11680,11660,3089
20230605,151800,9051863810,11680,11670,11680,11670,3439
20230605,151700,9011724140,11670,11670,11670,11660,1726
20230605,151600,8991586720,11660,11660,11670,11660,2726
20230605,151500,8959796100,11670,11670,11680,11660,2238
20230605,151400,8933683370,11670,11680,11690,11670,1159
20230605,151300,8920150630,11680,11680,11690,11670,1744
20230605,151200,8899784950,11670,11680,11680,11670,1656
20230605,151100,8880456040,11680,11680,11680,11650,1986
20230605,151000,8857278520,11680,11630,11680,11620,3182
20230605,150900,8820234470,11630,11630,11640,11630,1190
20230605,150800,8806394670,11640,11670,11670,11640,9600
20230605,150700,8694440130,11680,11670,11680,11670,725
20230605,150600,8685973310,11670,11680,11680,11670,830
20230605,150500,8676281410,11680,11680,11680,11680,958
20230605,150400,8665091970,11680,11680,11690,11670,1236
20230605,150300,8650658130,11680,11690,11690,11680,1239
20230605,150200,8636177950,11680,11690,11690,11680,235
20230605,150100,8633430850,11690,11690,11690,11690,617
20230605,150000,8626218120,11690,11680,11690,11670,1688
20230605,145900,8606500690,11680,11680,11690,11680,987
20230605,145800,8594972480,11680,11680,11680,11680,595
20230605,145700,8588022880,11680,11660,11680,11660,962
20230605,145600,8576795330,11660,11660,11680,11660,5064
20230605,145500,8517677620,11660,11660,11670,11660,603
20230605,145400,8510642270,11660,11670,11670,11660,604
20230605,145300,8503595100,11660,11670,11670,11660,438
20230605,145200,8498485920,11660,11660,11670,11660,2206
20230605,145100,8472760010,11660,11660,11660,11650,420
20230605,145000,8467862890,11650,11650,11660,11650,1034
20230605,144900,8455808940,11650,11650,11650,11640,929
20230605,144800,8444986210,11640,11650,11650,11640,184
20230605,144700,8442842700,11640,11640,11650,11640,56
20230605,144600,8442190440,11640,11650,11650,11640,88
20230605,144500,8441165420,11660,11650,11660,11650,262
20230605,144400,8438113110,11650,11670,11670,11640,164
20230605,144300,8436203930,11670,11650,11670,11640,689
20230605,144200,8428179630,11640,11640,11640,11640,578
20230605,144100,8421451710,11640,11630,11640,11630,517
20230605,144000,8415433930,11630,11630,11630,11620,503
20230605,143900,8409585520,11620,11650,11650,11620,1367
20230605,143800,8393683320,11640,11630,11640,11630,531
20230605,143700,8387502680,11640,11630,11640,11630,476
20230605,143600,8381963760,11640,11630,11640,11630,983
20230605,143500,8370531200,11630,11630,11630,11620,542
20230605,143400,8364232780,11620,11620,11620,11620,222
20230605,143300,8361653140,11620,11670,11680,11620,3078
20230605,143200,8325760410,11680,11670,11680,11670,127
20230605,143100,8324277750,11650,11650,11660,11640,556
20230605,143000,8317797810,11640,11640,11650,11630,1334
20230605,142900,8302270040,11640,11650,11650,11640,111
20230605,142800,8300976910,11640,11630,11640,11630,504
20230605,142700,8295112000,11630,11630,11640,11630,44
20230605,142600,8294599910,11640,11620,11640,11610,6466
20230605,142500,8219514720,11640,11620,11640,11620,4605
20230605,142400,8166000150,11620,11650,11650,11620,3708
20230605,142300,8122869840,11650,11640,11650,11640,708
20230605,142200,8114628660,11640,11640,11640,11640,1052
20230605,142100,8102383380,11640,11650,11650,11640,1318
20230605,142000,8087029790,11650,11650,11660,11650,208
20230605,141900,8084606570,11650,11650,11650,11640,1341
20230605,141800,8068989620,11650,11650,11650,11640,1096
20230605,141700,8056222110,11660,11670,11670,11650,726
20230605,141600,8047757080,11660,11670,11680,11660,896
20230605,141500,8037300300,11680,11680,11680,11670,510
20230605,141400,8031348230,11670,11670,11680,11660,2355
20230605,141300,8003864340,11670,11670,11670,11660,838
20230605,141200,7994089390,11670,11670,11670,11660,542
20230605,141100,7987765490,11670,11660,11670,11660,1677
20230605,141000,7968211640,11660,11670,11670,11660,1177
20230605,140900,7954487460,11660,11660,11660,11660,722
20230605,140800,7946068940,11660,11650,11660,11650,598
20230605,140700,7939100610,11650,11670,11680,11650,4476
20230605,140600,7886910610,11670,11680,11680,11660,584
20230605,140500,7880094250,11690,11680,11700,11680,1317
20230605,140400,7864696600,11680,11670,11690,11670,863
20230605,140300,7854617480,11670,11660,11670,11660,242
20230605,140200,7851794170,11670,11650,11670,11650,1215
20230605,140100,7837629630,11650,11660,11660,11640,938
20230605,140000,7826701910,11650,11640,11660,11640,708
20230605,135900,7818457320,11640,11650,11650,11630,1130
20230605,135800,7805303870,11640,11640,11640,11640,68
20230605,135700,7804512350,11650,11650,11650,11640,2148
20230605,135600,7779498560,11650,11680,11690,11650,4377
20230605,135500,7728425480,11680,11690,11690,11680,162
20230605,135400,7726533090,11690,11690,11690,11680,1518
20230605,135300,7708801350,11690,11690,11690,11680,119
20230605,135200,7707411260,11680,11690,11690,11680,129
20230605,135100,7705904380,11680,11690,11700,11680,1668
20230605,135000,7686410480,11690,11690,11690,11690,58
20230605,134900,7685732460,11690,11680,11690,11680,626
20230605,134800,7678415620,11680,11680,11680,11670,4
20230605,134700,7678368920,11670,11650,11690,11650,3331
20230605,134600,7639503670,11650,11680,11690,11650,3634
20230605,134500,7597109180,11680,11680,11690,11670,1781
20230605,134400,7576313850,11690,11700,11710,11680,2270
20230605,134300,7549769010,11700,11680,11710,11680,1046
20230605,134200,7537530720,11680,11710,11710,11680,4967
20230605,134100,7479443290,11720,11730,11730,11710,929
20230605,134000,7468551660,11740,11730,11740,11710,1766
20230605,133900,7447855410,11720,11760,11760,11720,3599
20230605,133800,7405593960,11760,11750,11760,11750,16
20230605,133700,7405405840,11760,11760,11760,11760,50
20230605,133600,7404817840,11760,11750,11760,11750,391
20230605,133500,7400223110,11760,11760,11760,11760,37
20230605,133400,7399787990,11760,11760,11760,11750,1215
20230605,133300,7385508010,11760,11750,11780,11740,1901
20230605,133200,7363164640,11740,11750,11750,11740,758
20230605,133100,7354259290,11750,11730,11750,11730,1425
20230605,133000,7337534450,11730,11760,11780,11720,7995
20230605,132900,7243624110,11760,11770,11790,11760,585
20230605,132800,7236739360,11770,11800,11800,11770,4351
20230605,132700,7185486080,11800,11800,11800,11790,643
20230605,132600,7177898900,11790,11790,11800,11790,120
20230605,132500,7176482940,11800,11790,11800,11790,1978
20230605,132400,7153149810,11790,11790,11790,11790,1
20230605,132300,7153138020,11790,11790,11790,11780,602
20230605,132200,7146045070,11790,11790,11790,11770,2118
20230605,132100,7121095290,11790,11790,11790,11780,1996
20230605,132000,7097579450,11790,11790,11790,11780,474
20230605,131900,7091993950,11780,11780,11790,11780,616
20230605,131800,7084732760,11780,11790,11800,11780,1300
20230605,131700,7069405420,11790,11790,11790,11790,386
20230605,131600,7064854480,11790,11820,11820,11790,4829
20230605,131500,7007844110,11820,11820,11830,11820,705
20230605,131400,6999509570,11820,11820,11820,11810,1477
20230605,131300,6982055710,11810,11810,11810,11810,476
20230605,131200,6976434150,11810,11800,11810,11800,1239
20230605,131100,6961807090,11790,11790,11800,11790,2281
20230605,131000,6934898620,11790,11790,11790,11780,1064
20230605,130900,6922358790,11790,11790,11800,11780,2970
20230605,130800,6887364720,11790,11800,11800,11790,407
20230605,130700,6882565270,11800,11780,11800,11770,2233
20230605,130600,6856263360,11780,11800,11800,11780,3092
20230605,130500,6819818970,11800,11820,11820,11800,4863
20230605,130400,6762417830,11820,11820,11830,11820,5478
20230605,130300,6697667760,11820,11820,11830,11820,2332
20230605,130200,6670098840,11830,11820,11830,11820,1101
20230605,130100,6657074110,11820,11830,11840,11820,3766
20230605,130000,6612521780,11830,11840,11840,11830,942
20230605,125900,6601377790,11840,11810,11840,11800,9871
20230605,125800,6484735550,11810,11810,11830,11810,11040
20230605,125700,6354243100,11810,11800,11830,11800,3248
20230605,125600,6315855920,11810,11820,11830,11790,9100
20230605,125500,6208436050,11840,11840,11850,11830,2071
20230605,125400,6183902320,11850,11870,11870,11850,9210
20230605,125300,6074679960,11870,11880,11890,11870,5060
20230605,125200,6014571450,11890,11860,11890,11820,3286
20230605,125100,5975578530,11860,11900,11900,11770,9037
20230605,125000,5868273080,11900,11830,11900,11820,32055
20230605,124900,5488123420,11830,11790,11830,11780,16045
20230605,124800,5298748820,11780,11760,11790,11760,5168
20230605,124700,5237893500,11770,11780,11780,11760,2405
20230605,124600,5209593280,11780,11770,11780,11770,1357
20230605,124500,5193618340,11770,11770,11780,11760,4548
20230605,124400,5140097720,11780,11780,11780,11770,995
20230605,124300,5128378070,11780,11770,11780,11760,2440
20230605,124200,5099660300,11770,11770,11770,11760,581
20230605,124100,5092823130,11770,11760,11770,11760,197
20230605,124000,5090505700,11760,11760,11770,11760,1867
20230605,123900,5068541220,11760,11780,11780,11760,896
20230605,123800,5058002930,11780,11780,11790,11770,7272
20230605,123700,4972353940,11780,11780,11780,11770,4637
20230605,123600,4917746230,11780,11780,11780,11770,4680
20230605,123500,4862651770,11780,11770,11780,11760,2297
20230605,123400,4835612750,11760,11750,11770,11740,6153
20230605,123300,4763292780,11750,11730,11750,11730,4368
20230605,123200,4711991010,11730,11710,11740,11710,3927
20230605,123100,4665938260,11710,11700,11720,11690,12895
20230605,123000,4515042740,11690,11690,11700,11690,3601
20230605,122900,4472945830,11700,11690,11700,11690,2032
20230605,122800,4449171900,11700,11700,11700,11690,1112
20230605,122700,4436162540,11690,11690,11700,11690,2657
20230605,122600,4405087390,11690,11700,11700,11690,1467
20230605,122500,4387934220,11690,11680,11700,11680,2600
20230605,122400,4357537080,11680,11680,11690,11680,6207
20230605,122300,4284994700,11680,11680,11690,11670,4697
20230605,122200,4230131970,11680,11680,11680,11680,1087
20230605,122100,4217435810,11680,11680,11680,11680,6671
20230605,122000,4139518530,11680,11680,11680,11670,1609
20230605,121900,4120729380,11670,11680,11680,11670,377
20230605,121800,4116326520,11680,11670,11680,11670,606
20230605,121700,4109252240,11670,11660,11680,11660,9565
20230605,121600,3997693940,11650,11660,11660,11650,1518
20230605,121500,3980008130,11660,11650,11660,11650,4451
20230605,121400,3928151400,11650,11640,11650,11640,1201
20230605,121300,3914167520,11650,11630,11650,11630,7101
20230605,121200,3831553260,11630,11630,11630,11620,554
20230605,121100,3825114020,11620,11620,11620,11620,158
20230605,121000,3823278060,11620,11620,11620,11610,3421
20230605,120900,3783551820,11630,11630,11630,11620,166
20230605,120800,3781621250,11630,11630,11630,11630,0
20230605,120700,3781621250,11630,11630,11630,11630,171
20230605,120600,3779632520,11620,11630,11630,11620,91
20230605,120500,3778574210,11620,11620,11620,11620,259
20230605,120400,3775564630,11620,11620,11620,11620,271
20230605,120300,3772415610,11620,11620,11620,11610,529
20230605,120200,3766269850,11620,11620,11630,11620,1215
20230605,120100,3752151100,11620,11620,11620,11620,368
20230605,120000,3747874940,11620,11620,11620,11620,2288
20230605,115900,3721288380,11630,11630,11630,11630,31
20230605,115800,3720927850,11630,11630,11630,11630,0
20230605,115700,3720927850,11630,11630,11630,11620,8
20230605,115600,3720834840,11630,11630,11630,11620,1551
20230605,115500,3702805640,11630,11620,11630,11620,503
20230605,115400,3696960760,11630,11620,11630,11620,361
20230605,115300,3692763550,11620,11620,11620,11620,200
20230605,115200,3690439550,11630,11620,11630,11620,372
20230605,115100,3686116110,11620,11620,11620,11620,37
20230605,115000,3685686170,11620,11620,11630,11610,2819
20230605,114900,3652934880,11620,11630,11630,11620,99
20230605,114800,3651784030,11630,11630,11630,11630,54
20230605,114700,3651156010,11630,11630,11630,11630,2
20230605,114600,3651132750,11630,11630,11630,11620,40
20230605,114500,3650667610,11640,11630,11640,11630,373
20230605,114400,3646328520,11630,11630,11640,11630,251
20230605,114300,3643408960,11640,11640,11640,11630,53
20230605,114200,3642792540,11640,11640,11640,11620,4355
20230605,114100,3592130590,11640,11650,11650,11640,200
20230605,114000,3589802580,11650,11640,11650,11640,3799
20230605,113900,3545546260,11640,11640,11640,11640,354
20230605,113800,3541425700,11650,11640,11650,11640,1293
20230605,113700,3526374260,11640,11650,11650,11630,3067
20230605,113600,3490665870,11640,11640,11640,11640,17
20230605,113500,3490467990,11650,11650,11660,11650,1526
20230605,113400,3472689070,11650,11640,11650,11640,889
20230605,113300,3462335990,11650,11650,11650,11650,979
20230605,113200,3450930640,11640,11650,11650,11640,600
20230605,113100,3443942430,11650,11650,11660,11650,2454
20230605,113000,3415353310,11650,11650,11660,11650,277
20230605,112900,3412124540,11660,11630,11660,11630,11801
20230605,112800,3274700330,11630,11630,11630,11630,131
20230605,112700,3273176800,11640,11630,11640,11630,2222
20230605,112600,3247333800,11620,11630,11630,11620,313
20230605,112500,3243696110,11620,11620,11630,11620,98
20230605,112400,3242556620,11620,11630,11630,11620,427
20230605,112300,3237592410,11630,11620,11630,11620,2384
20230605,112200,3209889780,11620,11620,11620,11620,80
20230605,112100,3208960180,11610,11610,11610,11610,240
20230605,112000,3206173780,11610,11610,11620,11600,3087
20230605,111900,3170344070,11610,11610,11610,11600,330
20230605,111800,3166514770,11610,11610,11610,11610,5
20230605,111700,3166456720,11610,11610,11610,11600,526
20230605,111600,3160351260,11610,11610,11610,11610,3045
20230605,111500,3124998810,11620,11620,11620,11620,34
20230605,111400,3124603730,11610,11610,11620,11610,1223
20230605,111300,3110404690,11610,11620,11620,11610,550
20230605,111200,3104018370,11620,11610,11620,11610,1182
20230605,111100,3090295340,11620,11610,11620,11610,1132
20230605,111000,3077152800,11610,11600,11610,11600,2418
20230605,110900,3049103540,11600,11600,11600,11600,374
20230605,110800,3044765140,11600,11600,11610,11600,464
20230605,110700,3039380130,11610,11610,11610,11610,12
20230605,110600,3039240810,11610,11600,11610,11600,798
20230605,110500,3029983640,11600,11600,11610,11600,1129
20230605,110400,3016886920,11600,11600,11600,11600,1
20230605,110300,3016875320,11600,11600,11600,11600,446
20230605,110200,3011701720,11600,11600,11600,11600,241
20230605,110100,3008906120,11600,11600,11600,11590,2115
20230605,110000,2984372470,11610,11610,11610,11610,0
20230605,105900,2984372470,11610,11620,11620,11610,912
20230605,105800,2973783900,11620,11620,11620,11620,255
20230605,105700,2970820800,11620,11620,11620,11620,2138
20230605,105600,2945977240,11630,11620,11630,11620,241
20230605,105500,2943174460,11630,11630,11630,11620,305
20230605,105400,2939629810,11630,11630,11630,11630,383
20230605,105300,2935175520,11630,11630,11630,11630,15
20230605,105200,2935001070,11620,11620,11620,11620,151
20230605,105100,2933246450,11630,11630,11630,11630,73
20230605,105000,2932397460,11630,11630,11630,11620,569
20230605,104900,2925782990,11630,11630,11630,11630,724
20230605,104800,2917362870,11630,11630,11630,11630,1
20230605,104700,2917351240,11630,11630,11630,11630,59
20230605,104600,2916665070,11630,11630,11630,11620,220
20230605,104500,2914106640,11630,11630,11630,11620,1222
20230605,104400,2899896360,11640,11650,11650,11630,806
20230605,104300,2890510340,11650,11640,11650,11640,1060
20230605,104200,2878161860,11640,11640,11640,11630,277
20230605,104100,2874937620,11650,11670,11670,11640,4248
20230605,104000,2825412380,11670,11640,11670,11640,11671
20230605,103900,2689384370,11640,11630,11650,11630,4703
20230605,103800,2634663330,11630,11620,11630,11620,1129
20230605,103700,2621534160,11620,11620,11630,11620,1633
20230605,103600,2602558050,11620,11590,11620,11590,15358
20230605,103500,2424509440,11590,11590,11590,11590,30
20230605,103400,2424161740,11590,11580,11590,11580,175
20230605,103300,2422134500,11590,11580,11590,11580,174
20230605,103200,2420118400,11580,11580,11590,11580,153
20230605,103100,2418346120,11580,11580,11580,11580,30
20230605,103000,2417998720,11580,11580,11590,11570,334
20230605,102900,2414130690,11580,11580,11580,11580,20
20230605,102800,2413899090,11580,11570,11580,11570,914
20230605,102700,2403321910,11580,11570,11580,11570,359
20230605,102600,2399168210,11570,11570,11570,11570,497
20230605,102500,2393417920,11570,11570,11570,11560,122
20230605,102400,2392006580,11560,11560,11560,11560,91
20230605,102300,2390954620,11570,11570,11570,11570,15
20230605,102200,2390781070,11570,11580,11580,11570,1477
20230605,102100,2373685340,11580,11580,11580,11580,61
20230605,102000,2372978960,11590,11590,11590,11580,511
20230605,101900,2367061470,11590,11590,11590,11590,950
20230605,101800,2356050970,11590,11590,11590,11590,73
20230605,101700,2355204900,11590,11600,11600,11590,15
20230605,101600,2355030940,11600,11580,11600,11580,1179
20230605,101500,2341368970,11580,11590,11590,11580,369
20230605,101400,2337095490,11590,11590,11600,11590,3598
20230605,101300,2295392680,11600,11590,11600,11590,333
20230605,101200,2291530200,11600,11600,11600,11600,381
20230605,101100,2287110600,11600,11570,11600,11570,2926
20230605,101000,2253239050,11570,11560,11570,11560,592
20230605,100900,2246391100,11560,11560,11560,11560,4
20230605,100800,2246344860,11570,11560,11570,11560,1840
20230605,100700,2225071110,11560,11570,11570,11560,141
20230605,100600,2223440550,11570,11580,11590,11570,1966
20230605,100500,2200683590,11590,11590,11590,11590,51
20230605,100400,2200092500,11590,11600,11600,11590,916
20230605,100300,2189474470,11600,11600,11600,11600,973
20230605,100200,2178187670,11610,11610,11620,11610,182
20230605,100100,2176073460,11610,11610,11610,11600,352
20230605,100000,2171988740,11610,11620,11630,11600,1333
20230605,095900,2156509610,11620,11620,11630,11620,635
20230605,095800,2149130110,11620,11620,11630,11620,638
20230605,095700,2141716170,11630,11620,11630,11620,1140
20230605,095600,2128458070,11620,11620,11630,11620,106
20230605,095500,2127225850,11620,11620,11620,11620,717
20230605,095400,2118894310,11620,11630,11630,11620,1986
20230605,095300,2095803110,11630,11590,11630,11590,5067
20230605,095200,2036967490,11590,11580,11590,11580,812
20230605,095100,2027559820,11590,11590,11590,11580,616
20230605,095000,2020421890,11590,11600,11600,11590,156
20230605,094900,2018613690,11600,11560,11600,11560,2694
20230605,094800,1987437090,11550,11570,11570,11550,845
20230605,094700,1977666920,11580,11590,11590,11570,2461
20230605,094600,1949179560,11590,11600,11600,11580,743
20230605,094500,1940568540,11590,11590,11600,11590,235
20230605,094400,1937844740,11600,11580,11600,11580,1126
20230605,094300,1924795730,11580,11580,11590,11570,2090
20230605,094200,1900597400,11580,11590,11590,11580,504
20230605,094100,1894758800,11590,11610,11610,11590,1629
20230605,094000,1875859000,11620,11610,11630,11610,889
20230605,093900,1865535820,11630,11630,11630,11610,1056
20230605,093800,1853265330,11620,11630,11640,11620,725
20230605,093700,1844833350,11630,11610,11630,11600,2188
20230605,093600,1819403610,11600,11630,11630,11600,1962
20230605,093500,1796621940,11630,11630,11640,11620,2430
20230605,093400,1768377310,11630,11660,11660,11630,3992
20230605,093300,1721918110,11660,11620,11660,11610,8312
20230605,093200,1625156470,11620,11650,11650,11610,3956
20230605,093100,1579165010,11650,11640,11650,11640,1811
20230605,093000,1558073850,11650,11640,11650,11640,2781
20230605,092900,1525680520,11650,11640,11650,11630,3094
20230605,092800,1489664460,11640,11640,11650,11610,9512
20230605,092700,1379036290,11640,11580,11640,11580,11601
20230605,092600,1244318950,11590,11530,11590,11530,5827
20230605,092500,1176909330,11530,11530,11540,11530,119
20230605,092400,1175537060,11500,11530,11550,11500,3710
20230605,092300,1132791550,11530,11490,11540,11480,6218
20230605,092200,1061273600,11480,11480,11490,11480,2033
20230605,092100,1037926030,11480,11500,11510,11480,1123
20230605,092000,1025021710,11500,11510,11510,11500,2293
20230605,091900,998651850,11510,11520,11520,11500,4439
20230605,091800,947591170,11510,11510,11510,11510,613
20230605,091700,940535540,11510,11540,11540,11500,2787
20230605,091600,908426580,11540,11510,11540,11510,349
20230605,091500,904404410,11510,11490,11550,11490,2075
20230605,091400,880541570,11500,11490,11500,11490,764
20230605,091300,871763150,11490,11490,11500,11490,907
20230605,091200,861341490,11480,11490,11490,11480,1096
20230605,091100,848751990,11490,11480,11500,11480,5588
20230605,091000,784541500,11490,11520,11520,11480,10239
20230605,090900,666798490,11520,11530,11550,11520,3546
20230605,090800,625887010,11530,11530,11540,11530,1411
20230605,090700,609611990,11520,11570,11570,11520,2916
20230605,090600,575977460,11570,11560,11570,11530,1612
20230605,090500,557334730,11530,11530,11550,11520,3789
20230605,090400,513640670,11530,11530,11540,11520,2150
20230605,090300,488850130,11530,11500,11540,11490,2370
20230605,090200,461595960,11510,11640,11640,11510,9536
20230605,090100,351196670,11640,11590,11640,11580,10104
20230605,090000,233808680,11590,11480,11590,11480,20306