KissMeData/170030/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,205700,1650294940,8750,8750,8750,8750,5212
20230605,205600,1650294940,8750,8750,8750,8750,0
20230605,205500,1650294940,8750,8750,8750,8750,0
20230605,205400,1650294940,8750,8750,8750,8750,0
20230605,205300,1650294940,8750,8750,8750,8750,0
20230605,205200,1650294940,8750,8750,8750,8750,0
20230605,205100,1650294940,8750,8750,8750,8750,0
20230605,205000,1650294940,8750,8750,8750,8750,0
20230605,204900,1650294940,8750,8750,8750,8750,0
20230605,204800,1650294940,8750,8750,8750,8750,0
20230605,204700,1650294940,8750,8750,8750,8750,0
20230605,204600,1650294940,8750,8750,8750,8750,0
20230605,204500,1650294940,8750,8750,8750,8750,0
20230605,204400,1650294940,8750,8750,8750,8750,0
20230605,204300,1650294940,8750,8750,8750,8750,0
20230605,204200,1650294940,8750,8750,8750,8750,0
20230605,204100,1650294940,8750,8750,8750,8750,0
20230605,204000,1650294940,8750,8750,8750,8750,0
20230605,203900,1650294940,8750,8750,8750,8750,0
20230605,203800,1650294940,8750,8750,8750,8750,0
20230605,203700,1650294940,8750,8750,8750,8750,0
20230605,203600,1650294940,8750,8750,8750,8750,0
20230605,203500,1650294940,8750,8750,8750,8750,0
20230605,203400,1650294940,8750,8750,8750,8750,0
20230605,203300,1650294940,8750,8750,8750,8750,0
20230605,203200,1650294940,8750,8750,8750,8750,0
20230605,203100,1650294940,8750,8750,8750,8750,0
20230605,203000,1650294940,8750,8750,8750,8750,0
20230605,202900,1650294940,8750,8750,8750,8750,0
20230605,202800,1650294940,8750,8750,8750,8750,0
20230605,202700,1650294940,8750,8750,8750,8750,5212
20230605,202600,1650294940,8750,8750,8750,8750,0
20230605,202500,1650294940,8750,8750,8750,8750,0
20230605,202400,1650294940,8750,8750,8750,8750,0
20230605,202300,1650294940,8750,8750,8750,8750,0
20230605,202200,1650294940,8750,8750,8750,8750,0
20230605,202100,1650294940,8750,8750,8750,8750,0
20230605,202000,1650294940,8750,8750,8750,8750,0
20230605,201900,1650294940,8750,8750,8750,8750,0
20230605,201800,1650294940,8750,8750,8750,8750,0
20230605,201700,1650294940,8750,8750,8750,8750,0
20230605,201600,1650294940,8750,8750,8750,8750,0
20230605,201500,1650294940,8750,8750,8750,8750,0
20230605,201400,1650294940,8750,8750,8750,8750,0
20230605,201300,1650294940,8750,8750,8750,8750,0
20230605,201200,1650294940,8750,8750,8750,8750,0
20230605,201100,1650294940,8750,8750,8750,8750,0
20230605,201000,1650294940,8750,8750,8750,8750,0
20230605,200900,1650294940,8750,8750,8750,8750,0
20230605,200800,1650294940,8750,8750,8750,8750,0
20230605,200700,1650294940,8750,8750,8750,8750,0
20230605,200600,1650294940,8750,8750,8750,8750,0
20230605,200500,1650294940,8750,8750,8750,8750,0
20230605,200400,1650294940,8750,8750,8750,8750,0
20230605,200300,1650294940,8750,8750,8750,8750,0
20230605,200200,1650294940,8750,8750,8750,8750,0
20230605,200100,1650294940,8750,8750,8750,8750,0
20230605,200000,1650294940,8750,8750,8750,8750,0
20230605,195900,1650294940,8750,8750,8750,8750,0
20230605,195800,1650294940,8750,8750,8750,8750,0
20230605,195700,1650294940,8750,8750,8750,8750,5212
20230605,195600,1650294940,8750,8750,8750,8750,0
20230605,195500,1650294940,8750,8750,8750,8750,0
20230605,195400,1650294940,8750,8750,8750,8750,0
20230605,195300,1650294940,8750,8750,8750,8750,0
20230605,195200,1650294940,8750,8750,8750,8750,0
20230605,195100,1650294940,8750,8750,8750,8750,0
20230605,195000,1650294940,8750,8750,8750,8750,0
20230605,194900,1650294940,8750,8750,8750,8750,0
20230605,194800,1650294940,8750,8750,8750,8750,0
20230605,194700,1650294940,8750,8750,8750,8750,0
20230605,194600,1650294940,8750,8750,8750,8750,0
20230605,194500,1650294940,8750,8750,8750,8750,0
20230605,194400,1650294940,8750,8750,8750,8750,0
20230605,194300,1650294940,8750,8750,8750,8750,0
20230605,194200,1650294940,8750,8750,8750,8750,0
20230605,194100,1650294940,8750,8750,8750,8750,0
20230605,194000,1650294940,8750,8750,8750,8750,0
20230605,193900,1650294940,8750,8750,8750,8750,0
20230605,193800,1650294940,8750,8750,8750,8750,0
20230605,193700,1650294940,8750,8750,8750,8750,0
20230605,193600,1650294940,8750,8750,8750,8750,0
20230605,193500,1650294940,8750,8750,8750,8750,0
20230605,193400,1650294940,8750,8750,8750,8750,0
20230605,193300,1650294940,8750,8750,8750,8750,0
20230605,193200,1650294940,8750,8750,8750,8750,0
20230605,193100,1650294940,8750,8750,8750,8750,0
20230605,193000,1650294940,8750,8750,8750,8750,0
20230605,192900,1650294940,8750,8750,8750,8750,0
20230605,192800,1650294940,8750,8750,8750,8750,0
20230605,192700,1650294940,8750,8750,8750,8750,5212
20230605,192600,1650294940,8750,8750,8750,8750,0
20230605,192500,1650294940,8750,8750,8750,8750,0
20230605,192400,1650294940,8750,8750,8750,8750,0
20230605,192300,1650294940,8750,8750,8750,8750,0
20230605,192200,1650294940,8750,8750,8750,8750,0
20230605,192100,1650294940,8750,8750,8750,8750,0
20230605,192000,1650294940,8750,8750,8750,8750,0
20230605,191900,1650294940,8750,8750,8750,8750,0
20230605,191800,1650294940,8750,8750,8750,8750,0
20230605,191700,1650294940,8750,8750,8750,8750,0
20230605,191600,1650294940,8750,8750,8750,8750,0
20230605,191500,1650294940,8750,8750,8750,8750,0
20230605,191400,1650294940,8750,8750,8750,8750,0
20230605,191300,1650294940,8750,8750,8750,8750,0
20230605,191200,1650294940,8750,8750,8750,8750,0
20230605,191100,1650294940,8750,8750,8750,8750,0
20230605,191000,1650294940,8750,8750,8750,8750,0
20230605,190900,1650294940,8750,8750,8750,8750,0
20230605,190800,1650294940,8750,8750,8750,8750,0
20230605,190700,1650294940,8750,8750,8750,8750,0
20230605,190600,1650294940,8750,8750,8750,8750,0
20230605,190500,1650294940,8750,8750,8750,8750,0
20230605,190400,1650294940,8750,8750,8750,8750,0
20230605,190300,1650294940,8750,8750,8750,8750,0
20230605,190200,1650294940,8750,8750,8750,8750,0
20230605,190100,1650294940,8750,8750,8750,8750,0
20230605,190000,1650294940,8750,8750,8750,8750,0
20230605,185900,1650294940,8750,8750,8750,8750,0
20230605,185800,1650294940,8750,8750,8750,8750,0
20230605,185700,1650294940,8750,8750,8750,8750,5212
20230605,185600,1650294940,8750,8750,8750,8750,0
20230605,185500,1650294940,8750,8750,8750,8750,0
20230605,185400,1650294940,8750,8750,8750,8750,0
20230605,185300,1650294940,8750,8750,8750,8750,0
20230605,185200,1650294940,8750,8750,8750,8750,0
20230605,185100,1650294940,8750,8750,8750,8750,0
20230605,185000,1650294940,8750,8750,8750,8750,0
20230605,184900,1650294940,8750,8750,8750,8750,0
20230605,184800,1650294940,8750,8750,8750,8750,0
20230605,184700,1650294940,8750,8750,8750,8750,0
20230605,184600,1650294940,8750,8750,8750,8750,0
20230605,184500,1650294940,8750,8750,8750,8750,0
20230605,184400,1650294940,8750,8750,8750,8750,0
20230605,184300,1650294940,8750,8750,8750,8750,0
20230605,184200,1650294940,8750,8750,8750,8750,0
20230605,184100,1650294940,8750,8750,8750,8750,0
20230605,184000,1650294940,8750,8750,8750,8750,0
20230605,183900,1650294940,8750,8750,8750,8750,0
20230605,183800,1650294940,8750,8750,8750,8750,0
20230605,183700,1650294940,8750,8750,8750,8750,0
20230605,183600,1650294940,8750,8750,8750,8750,0
20230605,183500,1650294940,8750,8750,8750,8750,0
20230605,183400,1650294940,8750,8750,8750,8750,0
20230605,183300,1650294940,8750,8750,8750,8750,0
20230605,183200,1650294940,8750,8750,8750,8750,0
20230605,183100,1650294940,8750,8750,8750,8750,0
20230605,183000,1650294940,8750,8750,8750,8750,0
20230605,182900,1650294940,8750,8750,8750,8750,0
20230605,182800,1650294940,8750,8750,8750,8750,0
20230605,182700,1650294940,8750,8750,8750,8750,5212
20230605,182600,1650294940,8750,8750,8750,8750,0
20230605,182500,1650294940,8750,8750,8750,8750,0
20230605,182400,1650294940,8750,8750,8750,8750,0
20230605,182300,1650294940,8750,8750,8750,8750,0
20230605,182200,1650294940,8750,8750,8750,8750,0
20230605,182100,1650294940,8750,8750,8750,8750,0
20230605,182000,1650294940,8750,8750,8750,8750,0
20230605,181900,1650294940,8750,8750,8750,8750,0
20230605,181800,1650294940,8750,8750,8750,8750,0
20230605,181700,1650294940,8750,8750,8750,8750,0
20230605,181600,1650294940,8750,8750,8750,8750,0
20230605,181500,1650294940,8750,8750,8750,8750,0
20230605,181400,1650294940,8750,8750,8750,8750,0
20230605,181300,1650294940,8750,8750,8750,8750,0
20230605,181200,1650294940,8750,8750,8750,8750,0
20230605,181100,1650294940,8750,8750,8750,8750,0
20230605,181000,1650294940,8750,8750,8750,8750,0
20230605,180900,1650294940,8750,8750,8750,8750,0
20230605,180800,1650294940,8750,8750,8750,8750,0
20230605,180700,1650294940,8750,8750,8750,8750,0
20230605,180600,1650294940,8750,8750,8750,8750,0
20230605,180500,1650294940,8750,8750,8750,8750,0
20230605,180400,1650294940,8750,8750,8750,8750,0
20230605,180300,1650294940,8750,8750,8750,8750,0
20230605,180200,1650294940,8750,8750,8750,8750,0
20230605,180100,1650294940,8750,8750,8750,8750,0
20230605,180000,1650294940,8750,8750,8750,8750,0
20230605,175900,1650294940,8750,8750,8750,8750,0
20230605,175800,1650294940,8750,8750,8750,8750,0
20230605,175700,1650294940,8750,8750,8750,8750,5212
20230605,175600,1650294940,8750,8750,8750,8750,0
20230605,175500,1650294940,8750,8750,8750,8750,0
20230605,175400,1650294940,8750,8750,8750,8750,0
20230605,175300,1650294940,8750,8750,8750,8750,0
20230605,175200,1650294940,8750,8750,8750,8750,0
20230605,175100,1650294940,8750,8750,8750,8750,0
20230605,175000,1650294940,8750,8750,8750,8750,0
20230605,174900,1650294940,8750,8750,8750,8750,0
20230605,174800,1650294940,8750,8750,8750,8750,0
20230605,174700,1650294940,8750,8750,8750,8750,0
20230605,174600,1650294940,8750,8750,8750,8750,0
20230605,174500,1650294940,8750,8750,8750,8750,0
20230605,174400,1650294940,8750,8750,8750,8750,0
20230605,174300,1650294940,8750,8750,8750,8750,0
20230605,174200,1650294940,8750,8750,8750,8750,0
20230605,174100,1650294940,8750,8750,8750,8750,0
20230605,174000,1650294940,8750,8750,8750,8750,0
20230605,173900,1650294940,8750,8750,8750,8750,0
20230605,173800,1650294940,8750,8750,8750,8750,0
20230605,173700,1650294940,8750,8750,8750,8750,0
20230605,173600,1650294940,8750,8750,8750,8750,0
20230605,173500,1650294940,8750,8750,8750,8750,0
20230605,173400,1650294940,8750,8750,8750,8750,0
20230605,173300,1650294940,8750,8750,8750,8750,0
20230605,173200,1650294940,8750,8750,8750,8750,0
20230605,173100,1650294940,8750,8750,8750,8750,0
20230605,173000,1650294940,8750,8750,8750,8750,0
20230605,172900,1650294940,8750,8750,8750,8750,0
20230605,172800,1650294940,8750,8750,8750,8750,0
20230605,172700,1650294940,8750,8750,8750,8750,5212
20230605,172600,1650294940,8750,8750,8750,8750,0
20230605,172500,1650294940,8750,8750,8750,8750,0
20230605,172400,1650294940,8750,8750,8750,8750,0
20230605,172300,1650294940,8750,8750,8750,8750,0
20230605,172200,1650294940,8750,8750,8750,8750,0
20230605,172100,1650294940,8750,8750,8750,8750,0
20230605,172000,1650294940,8750,8750,8750,8750,0
20230605,171900,1650294940,8750,8750,8750,8750,0
20230605,171800,1650294940,8750,8750,8750,8750,0
20230605,171700,1650294940,8750,8750,8750,8750,0
20230605,171600,1650294940,8750,8750,8750,8750,0
20230605,171500,1650294940,8750,8750,8750,8750,0
20230605,171400,1650294940,8750,8750,8750,8750,0
20230605,171300,1650294940,8750,8750,8750,8750,0
20230605,171200,1650294940,8750,8750,8750,8750,0
20230605,171100,1650294940,8750,8750,8750,8750,0
20230605,171000,1650294940,8750,8750,8750,8750,0
20230605,170900,1650294940,8750,8750,8750,8750,0
20230605,170800,1650294940,8750,8750,8750,8750,0
20230605,170700,1650294940,8750,8750,8750,8750,0
20230605,170600,1650294940,8750,8750,8750,8750,0
20230605,170500,1650294940,8750,8750,8750,8750,0
20230605,170400,1650294940,8750,8750,8750,8750,0
20230605,170300,1650294940,8750,8750,8750,8750,0
20230605,170200,1650294940,8750,8750,8750,8750,0
20230605,170100,1650294940,8750,8750,8750,8750,0
20230605,170000,1650294940,8750,8750,8750,8750,0
20230605,165900,1650294940,8750,8750,8750,8750,0
20230605,165800,1650294940,8750,8750,8750,8750,0
20230605,165700,1650294940,8750,8750,8750,8750,5212
20230605,165600,1650294940,8750,8750,8750,8750,0
20230605,165500,1650294940,8750,8750,8750,8750,0
20230605,165400,1650294940,8750,8750,8750,8750,0
20230605,165300,1650294940,8750,8750,8750,8750,0
20230605,165200,1650294940,8750,8750,8750,8750,0
20230605,165100,1650294940,8750,8750,8750,8750,0
20230605,165000,1650294940,8750,8750,8750,8750,0
20230605,164900,1650294940,8750,8750,8750,8750,0
20230605,164800,1650294940,8750,8750,8750,8750,0
20230605,164700,1650294940,8750,8750,8750,8750,0
20230605,164600,1650294940,8750,8750,8750,8750,0
20230605,164500,1650294940,8750,8750,8750,8750,0
20230605,164400,1650294940,8750,8750,8750,8750,0
20230605,164300,1650294940,8750,8750,8750,8750,0
20230605,164200,1650294940,8750,8750,8750,8750,0
20230605,164100,1650294940,8750,8750,8750,8750,0
20230605,164000,1650294940,8750,8750,8750,8750,0
20230605,163900,1650294940,8750,8750,8750,8750,0
20230605,163800,1650294940,8750,8750,8750,8750,0
20230605,163700,1650294940,8750,8750,8750,8750,0
20230605,163600,1650294940,8750,8750,8750,8750,0
20230605,163500,1650294940,8750,8750,8750,8750,0
20230605,163400,1650294940,8750,8750,8750,8750,0
20230605,163300,1650294940,8750,8750,8750,8750,0
20230605,163200,1650294940,8750,8750,8750,8750,0
20230605,163100,1650294940,8750,8750,8750,8750,0
20230605,163000,1650294940,8750,8750,8750,8750,0
20230605,162900,1650294940,8750,8750,8750,8750,0
20230605,162800,1650294940,8750,8750,8750,8750,0
20230605,162700,1650294940,8750,8750,8750,8750,5212
20230605,162600,1650294940,8750,8750,8750,8750,0
20230605,162500,1650294940,8750,8750,8750,8750,0
20230605,162400,1650294940,8750,8750,8750,8750,0
20230605,162300,1650294940,8750,8750,8750,8750,0
20230605,162200,1650294940,8750,8750,8750,8750,0
20230605,162100,1650294940,8750,8750,8750,8750,0
20230605,162000,1650294940,8750,8750,8750,8750,0
20230605,161900,1650294940,8750,8750,8750,8750,0
20230605,161800,1650294940,8750,8750,8750,8750,0
20230605,161700,1650294940,8750,8750,8750,8750,0
20230605,161600,1650294940,8750,8750,8750,8750,0
20230605,161500,1650294940,8750,8750,8750,8750,0
20230605,161400,1650294940,8750,8750,8750,8750,0
20230605,161300,1650294940,8750,8750,8750,8750,0
20230605,161200,1650294940,8750,8750,8750,8750,0
20230605,161100,1650294940,8750,8750,8750,8750,0
20230605,161000,1650294940,8750,8750,8750,8750,0
20230605,160900,1650294940,8750,8750,8750,8750,0
20230605,160800,1650294940,8750,8750,8750,8750,0
20230605,160700,1650294940,8750,8750,8750,8750,0
20230605,160600,1650294940,8750,8750,8750,8750,0
20230605,160500,1650294940,8750,8750,8750,8750,0
20230605,160400,1650294940,8750,8750,8750,8750,0
20230605,160300,1650294940,8750,8750,8750,8750,0
20230605,160200,1650294940,8750,8750,8750,8750,0
20230605,160100,1650294940,8750,8750,8750,8750,0
20230605,160000,1650294940,8750,8750,8750,8750,0
20230605,155900,1650294940,8750,8750,8750,8750,0
20230605,155800,1650294940,8750,8750,8750,8750,0
20230605,155700,1650294940,8750,8750,8750,8750,5212
20230605,155600,1650294940,8750,8750,8750,8750,0
20230605,155500,1650294940,8750,8750,8750,8750,0
20230605,155400,1650294940,8750,8750,8750,8750,0
20230605,155300,1650294940,8750,8750,8750,8750,0
20230605,155200,1650294940,8750,8750,8750,8750,0
20230605,155100,1650294940,8750,8750,8750,8750,0
20230605,155000,1650294940,8750,8750,8750,8750,0
20230605,154900,1650294940,8750,8750,8750,8750,0
20230605,154800,1650294940,8750,8750,8750,8750,0
20230605,154700,1650294940,8750,8750,8750,8750,0
20230605,154600,1650294940,8750,8750,8750,8750,0
20230605,154500,1650294940,8750,8750,8750,8750,0
20230605,154400,1650294940,8750,8750,8750,8750,0
20230605,154300,1650294940,8750,8750,8750,8750,0
20230605,154200,1650294940,8750,8750,8750,8750,0
20230605,154100,1650294940,8750,8750,8750,8750,0
20230605,154000,1650294940,8750,8750,8750,8750,0
20230605,153900,1650294940,8750,8750,8750,8750,0
20230605,153800,1650294940,8750,8750,8750,8750,0
20230605,153700,1650294940,8750,8750,8750,8750,0
20230605,153600,1650294940,8750,8750,8750,8750,0
20230605,153500,1650294940,8750,8750,8750,8750,0
20230605,153400,1650294940,8750,8750,8750,8750,0
20230605,153300,1650294940,8750,8750,8750,8750,0
20230605,153200,1650294940,8750,8750,8750,8750,0
20230605,153100,1650294940,8750,8750,8750,8750,0
20230605,153000,1650294940,8750,8750,8750,8750,5212
20230605,152900,1604689940,8760,8760,8760,8760,0
20230605,152800,1604689940,8760,8760,8760,8760,0
20230605,152700,1604689940,8760,8760,8760,8760,0
20230605,152600,1604689940,8760,8760,8760,8760,0
20230605,152500,1604689940,8760,8760,8760,8760,0
20230605,152400,1604689940,8760,8760,8760,8760,0
20230605,152300,1604689940,8760,8760,8760,8760,0
20230605,152200,1604689940,8760,8760,8760,8760,0
20230605,152100,1604689940,8760,8760,8760,8760,0
20230605,152000,1604689940,8760,8760,8760,8760,0
20230605,151900,1604689940,8760,8750,8760,8750,33
20230605,151800,1604401110,8760,8760,8760,8760,30
20230605,151700,1604138310,8770,8780,8780,8770,608
20230605,151600,1598805130,8780,8780,8780,8760,1428
20230605,151500,1586294230,8760,8780,8780,8760,268
20230605,151400,1583945050,8780,8770,8780,8770,237
20230605,151300,1581864600,8780,8780,8780,8770,1541
20230605,151200,1568346000,8780,8770,8780,8770,2461
20230605,151100,1546740420,8770,8780,8780,8770,59
20230605,151000,1546222600,8770,8780,8780,8770,148
20230605,150900,1544923580,8780,8770,8780,8760,980
20230605,150800,1536328630,8770,8770,8780,8760,234
20230605,150700,1534277610,8780,8770,8780,8770,618
20230605,150600,1528857690,8760,8770,8770,8760,616
20230605,150500,1523455630,8770,8770,8770,8770,1388
20230605,150400,1511282870,8770,8770,8770,8770,613
20230605,150300,1505906860,8770,8770,8770,8770,433
20230605,150200,1502109450,8770,8770,8770,8770,2075
20230605,150100,1483911700,8770,8770,8770,8760,97
20230605,150000,1483061260,8760,8760,8760,8760,1485
20230605,145900,1470052660,8750,8760,8760,8750,126
20230605,145800,1468949550,8760,8760,8760,8750,841
20230605,145700,1461585990,8760,8760,8760,8760,66
20230605,145600,1461007830,8750,8760,8760,8750,140
20230605,145500,1459782460,8760,8750,8760,8750,305
20230605,145400,1457112710,8760,8760,8760,8750,729
20230605,145300,1450733340,8760,8760,8760,8760,165
20230605,145200,1449287940,8750,8750,8760,8750,186
20230605,145100,1447659590,8760,8770,8770,8760,84
20230605,145000,1446923000,8770,8760,8770,8760,190
20230605,144900,1445257200,8770,8770,8770,8750,115
20230605,144800,1444249630,8770,8770,8770,8760,364
20230605,144700,1441059350,8770,8770,8770,8770,97
20230605,144600,1440208660,8770,8770,8770,8750,396
20230605,144500,1436738580,8770,8780,8780,8770,149
20230605,144400,1435431490,8780,8770,8780,8770,319
20230605,144300,1432631100,8770,8770,8770,8770,282
20230605,144200,1430157960,8780,8770,8780,8770,2483
20230605,144100,1408378710,8770,8770,8770,8770,1210
20230605,144000,1397767010,8770,8760,8770,8750,663
20230605,143900,1391959130,8760,8760,8760,8740,874
20230605,143800,1384310300,8760,8760,8760,8760,935
20230605,143700,1376119700,8750,8760,8760,8750,74
20230605,143600,1375471550,8760,8750,8760,8750,996
20230605,143500,1366749400,8750,8750,8760,8750,406
20230605,143400,1363196230,8750,8760,8760,8750,62
20230605,143300,1362653120,8760,8760,8760,8750,103
20230605,143200,1361750970,8760,8760,8760,8760,64
20230605,143100,1361190330,8760,8740,8760,8730,266
20230605,143000,1358865060,8750,8760,8760,8750,339
20230605,142900,1355897920,8760,8760,8760,8760,92
20230605,142800,1355092000,8750,8750,8750,8750,778
20230605,142700,1348284500,8750,8740,8750,8740,80
20230605,142600,1347584700,8740,8750,8750,8740,304
20230605,142500,1344927210,8750,8750,8750,8740,104
20230605,142400,1344017270,8750,8740,8750,8740,55
20230605,142300,1343536150,8750,8760,8760,8750,134
20230605,142200,1342362800,8760,8750,8760,8750,304
20230605,142100,1339700090,8730,8750,8750,8730,168
20230605,142000,1338232110,8750,8750,8760,8750,88
20230605,141900,1337461790,8750,8750,8760,8750,76
20230605,141800,1336796780,8730,8750,8760,8730,617
20230605,141700,1331403740,8760,8750,8760,8750,170
20230605,141600,1329915400,8750,8760,8760,8750,76
20230605,141500,1329249780,8760,8760,8760,8760,804
20230605,141400,1322206740,8760,8750,8760,8750,3223
20230605,141300,1294003480,8750,8740,8750,8740,2156
20230605,141200,1275140980,8750,8750,8750,8750,752
20230605,141100,1268560980,8750,8750,8750,8740,440
20230605,141000,1264715320,8730,8750,8750,8730,341
20230605,140900,1261738310,8730,8750,8750,8730,126
20230605,140800,1260638100,8750,8750,8750,8750,5
20230605,140700,1260594350,8750,8750,8750,8750,11
20230605,140600,1260498100,8750,8740,8750,8740,2
20230605,140500,1260480610,8740,8740,8740,8740,200
20230605,140400,1258732610,8750,8750,8750,8730,1040
20230605,140300,1249648950,8730,8750,8750,8730,216
20230605,140200,1247758970,8750,8740,8750,8740,1012
20230605,140100,1238907220,8740,8740,8740,8740,635
20230605,140000,1233357320,8740,8740,8740,8720,168
20230605,135900,1231889020,8740,8710,8740,8710,6
20230605,135800,1231836610,8710,8710,8710,8710,600
20230605,135700,1226610610,8710,8740,8740,8710,725
20230605,135600,1220287800,8740,8740,8740,8740,1
20230605,135500,1220279060,8740,8740,8740,8740,5
20230605,135400,1220235360,8740,8740,8740,8740,200
20230605,135300,1218487360,8740,8740,8740,8740,15
20230605,135200,1218356260,8740,8740,8740,8740,30
20230605,135100,1218094060,8730,8740,8740,8730,15
20230605,135000,1217963060,8730,8740,8740,8730,23
20230605,134900,1217762090,8740,8730,8740,8730,511
20230605,134800,1213296710,8730,8730,8730,8730,104
20230605,134700,1212388790,8720,8730,8730,8720,71
20230605,134600,1211769560,8730,8730,8730,8720,65
20230605,134500,1211202610,8720,8720,8720,8720,9
20230605,134400,1211124130,8710,8720,8730,8710,255
20230605,134300,1208901260,8720,8730,8730,8720,504
20230605,134200,1204506340,8730,8720,8730,8720,525
20230605,134100,1199928130,8730,8730,8730,8730,126
20230605,134000,1198828150,8720,8730,8730,8720,234
20230605,133900,1196787470,8740,8740,8740,8740,14
20230605,133800,1196665110,8740,8740,8740,8740,16
20230605,133700,1196525270,8740,8740,8740,8740,5
20230605,133600,1196481570,8740,8740,8740,8740,0
20230605,133500,1196481570,8740,8730,8740,8720,176
20230605,133400,1194945680,8740,8740,8740,8740,6
20230605,133300,1194893240,8740,8740,8740,8740,54
20230605,133200,1194421280,8740,8740,8740,8740,55
20230605,133100,1193940580,8740,8740,8740,8740,60
20230605,133000,1193416180,8740,8740,8740,8740,20
20230605,132900,1193241380,8740,8740,8740,8740,0
20230605,132800,1193241380,8740,8740,8740,8740,14
20230605,132700,1193119020,8730,8730,8730,8730,8
20230605,132600,1193049180,8740,8740,8740,8740,106
20230605,132500,1192122740,8740,8740,8740,8740,5
20230605,132400,1192079040,8730,8730,8730,8730,214
20230605,132300,1190210820,8730,8730,8730,8730,55
20230605,132200,1189730670,8730,8730,8730,8730,631
20230605,132100,1184222040,8740,8740,8740,8740,4
20230605,132000,1184187080,8740,8740,8740,8740,21
20230605,131900,1184003540,8740,8740,8740,8740,5
20230605,131800,1183959840,8710,8730,8730,8710,2368
20230605,131700,1163329160,8750,8750,8750,8750,7
20230605,131600,1163267910,8720,8730,8730,8720,302
20230605,131500,1160634180,8750,8750,8750,8750,15
20230605,131400,1160502930,8750,8750,8750,8750,4
20230605,131300,1160467930,8750,8720,8750,8720,36
20230605,131200,1160153980,8720,8740,8750,8720,1114
20230605,131100,1150428650,8740,8740,8740,8720,3835
20230605,131000,1116962210,8750,8750,8750,8750,16
20230605,130900,1116822210,8750,8750,8750,8750,7
20230605,130800,1116760960,8750,8750,8750,8750,4
20230605,130700,1116725960,8740,8750,8750,8740,57
20230605,130600,1116227710,8750,8740,8750,8740,86
20230605,130500,1115475920,8740,8740,8740,8740,1453
20230605,130400,1102776700,8740,8740,8740,8740,1406
20230605,130300,1090488260,8740,8750,8750,8740,591
20230605,130200,1085318630,8760,8760,8760,8760,10
20230605,130100,1085231030,8760,8760,8760,8760,4
20230605,130000,1085195990,8760,8760,8760,8760,0
20230605,125900,1085195990,8760,8760,8760,8760,25
20230605,125800,1084976990,8760,8760,8760,8760,1000
20230605,125700,1076216990,8760,8760,8760,8760,15
20230605,125600,1076085590,8760,8760,8760,8750,236
20230605,125500,1074018330,8760,8760,8760,8760,11
20230605,125400,1073921970,8750,8750,8760,8750,625
20230605,125300,1068453180,8760,8760,8760,8760,106
20230605,125200,1067524620,8760,8760,8760,8750,26
20230605,125100,1067296970,8760,8760,8760,8760,50
20230605,125000,1066858970,8750,8750,8760,8750,1004
20230605,124900,1058073960,8740,8740,8740,8740,1
20230605,124800,1058065220,8740,8740,8750,8740,72
20230605,124700,1057435790,8750,8750,8750,8750,55
20230605,124600,1056954540,8750,8750,8750,8750,0
20230605,124500,1056954540,8750,8740,8750,8740,6
20230605,124400,1056902050,8750,8750,8750,8750,10
20230605,124300,1056814550,8750,8740,8750,8740,75
20230605,124200,1056159000,8740,8740,8740,8740,155
20230605,124100,1054804300,8750,8750,8750,8740,152
20230605,124000,1053475670,8750,8750,8750,8750,20
20230605,123900,1053300670,8750,8750,8750,8750,6
20230605,123800,1053248170,8750,8750,8750,8750,472
20230605,123700,1049118170,8750,8750,8750,8750,210
20230605,123600,1047280670,8750,8750,8750,8750,5
20230605,123500,1047236920,8740,8740,8740,8740,100
20230605,123400,1046362920,8750,8750,8750,8750,5
20230605,123300,1046319170,8750,8740,8750,8740,39
20230605,123200,1045978220,8750,8750,8750,8750,6
20230605,123100,1045925720,8750,8750,8750,8750,0
20230605,123000,1045925720,8750,8750,8750,8750,15
20230605,122900,1045794470,8750,8750,8750,8750,5
20230605,122800,1045750720,8750,8750,8750,8750,1
20230605,122700,1045741970,8750,8750,8750,8750,4
20230605,122600,1045706970,8750,8740,8750,8740,306
20230605,122500,1043032520,8740,8740,8740,8740,9
20230605,122400,1042953860,8740,8740,8740,8740,0
20230605,122300,1042953860,8740,8740,8740,8740,16
20230605,122200,1042814020,8730,8730,8730,8730,105
20230605,122100,1041897370,8730,8740,8740,8730,895
20230605,122000,1034083920,8740,8740,8740,8740,0
20230605,121900,1034083920,8740,8740,8740,8740,419
20230605,121800,1030421860,8750,8750,8750,8750,9
20230605,121700,1030343110,8740,8740,8740,8740,322
20230605,121600,1027528830,8750,8750,8750,8750,7
20230605,121500,1027467580,8750,8750,8750,8750,100
20230605,121400,1026592580,8750,8750,8750,8750,272
20230605,121300,1024212580,8760,8760,8760,8760,0
20230605,121200,1024212580,8760,8750,8760,8750,44
20230605,121100,1023827440,8750,8750,8750,8750,10
20230605,121000,1023739940,8750,8760,8760,8750,6
20230605,120900,1023687390,8750,8760,8760,8750,13
20230605,120800,1023573580,8760,8760,8760,8760,10
20230605,120700,1023485980,8750,8750,8750,8740,108
20230605,120600,1022540990,8750,8750,8750,8750,206
20230605,120500,1020738490,8750,8750,8750,8750,5
20230605,120400,1020694740,8750,8730,8750,8730,100
20230605,120300,1019820730,8740,8740,8740,8730,272
20230605,120200,1017443750,8740,8740,8740,8740,113
20230605,120100,1016456130,8740,8740,8740,8740,65
20230605,120000,1015888030,8740,8730,8740,8730,106
20230605,115900,1014962590,8740,8740,8740,8740,0
20230605,115800,1014962590,8740,8740,8750,8740,110
20230605,115700,1014001180,8740,8740,8740,8740,25
20230605,115600,1013782680,8750,8740,8750,8740,181
20230605,115500,1012200730,8740,8740,8740,8740,11
20230605,115400,1012104590,8750,8750,8750,8740,318
20230605,115300,1009322710,8750,8750,8750,8750,115
20230605,115200,1008316460,8750,8740,8750,8740,209
20230605,115100,1006489750,8740,8750,8750,8740,65
20230605,115000,1005921600,8750,8750,8750,8750,259
20230605,114900,1003655350,8750,8750,8750,8750,5
20230605,114800,1003611600,8750,8750,8750,8750,0
20230605,114700,1003611600,8750,8750,8750,8750,106
20230605,114600,1002684100,8750,8750,8750,8750,109
20230605,114500,1001730350,8750,8740,8750,8740,790
20230605,114400,994825700,8740,8750,8750,8740,137
20230605,114300,993628270,8760,8750,8760,8750,280
20230605,114200,991178260,8750,8760,8760,8750,147
20230605,114100,989892000,8750,8750,8750,8750,145
20230605,114000,988623250,8760,8760,8760,8760,15
20230605,113900,988491850,8760,8760,8760,8750,1002
20230605,113800,979723850,8770,8770,8770,8760,16
20230605,113700,979583540,8760,8760,8760,8760,0
20230605,113600,979583540,8760,8760,8770,8760,130
20230605,113500,978444670,8750,8750,8750,8750,1
20230605,113400,978435920,8760,8760,8760,8760,115
20230605,113300,977428520,8760,8760,8760,8760,1422
20230605,113200,964971800,8770,8770,8770,8770,63
20230605,113100,964419290,8770,8770,8770,8770,33
20230605,113000,964129880,8770,8780,8780,8770,108
20230605,112900,963181720,8780,8770,8780,8760,143
20230605,112800,961926290,8760,8760,8760,8760,100
20230605,112700,961050290,8760,8770,8780,8760,301
20230605,112600,958411470,8770,8770,8770,8770,0
20230605,112500,958411470,8770,8780,8780,8770,279
20230605,112400,955964630,8780,8780,8780,8780,0
20230605,112300,955964630,8780,8780,8780,8770,207
20230605,112200,954147190,8780,8790,8790,8780,324
20230605,112100,951299290,8780,8790,8790,8770,525
20230605,112000,946687100,8790,8770,8790,8770,306
20230605,111900,943999940,8780,8780,8790,8780,287
20230605,111800,941480070,8780,8770,8780,8770,1518
20230605,111700,928152490,8780,8780,8780,8770,1185
20230605,111600,917748200,8780,8780,8780,8780,515
20230605,111500,913226500,8780,8780,8780,8780,401
20230605,111400,909705720,8780,8770,8780,8770,499
20230605,111300,905329300,8780,8780,8780,8780,564
20230605,111200,900377380,8770,8780,8780,8770,62
20230605,111100,899833570,8780,8770,8780,8760,3507
20230605,111000,869077800,8770,8760,8770,8760,49
20230605,110900,868648470,8760,8760,8770,8760,513
20230605,110800,864150460,8760,8760,8760,8760,420
20230605,110700,860471260,8770,8770,8770,8760,191
20230605,110600,858796290,8760,8740,8760,8740,3047
20230605,110500,832121570,8750,8750,8750,8740,110
20230605,110400,831160070,8750,8740,8750,8730,206
20230605,110300,829360440,8750,8750,8750,8750,0
20230605,110200,829360440,8750,8750,8750,8730,815
20230605,110100,822237520,8750,8750,8750,8750,1
20230605,110000,822228770,8750,8740,8750,8740,64
20230605,105900,821669340,8740,8740,8740,8740,143
20230605,105800,820419520,8740,8740,8740,8730,663
20230605,105700,814625880,8750,8750,8750,8750,106
20230605,105600,813698380,8750,8750,8750,8740,1299
20230605,105500,802343610,8760,8760,8760,8760,5
20230605,105400,802299810,8760,8750,8760,8750,101
20230605,105300,801415060,8760,8750,8760,8750,68
20230605,105200,800820000,8760,8750,8760,8750,260
20230605,105100,798542650,8760,8750,8760,8750,10
20230605,105000,798455060,8750,8750,8750,8750,408
20230605,104900,794885060,8760,8750,8760,8740,425
20230605,104800,791170450,8750,8750,8760,8750,1027
20230605,104700,782183750,8760,8760,8760,8750,176
20230605,104600,780642400,8760,8770,8770,8760,466
20230605,104500,776560180,8760,8750,8760,8750,2813
20230605,104400,751936280,8750,8750,8750,8750,4
20230605,104300,751901280,8750,8740,8750,8740,76
20230605,104200,751236880,8750,8750,8750,8750,7
20230605,104100,751175630,8750,8740,8750,8740,356
20230605,104000,748062100,8750,8750,8750,8750,15
20230605,103900,747930850,8760,8760,8760,8760,700
20230605,103800,741798850,8760,8740,8760,8730,1200
20230605,103700,731301500,8740,8750,8750,8740,357
20230605,103600,728179050,8750,8750,8750,8750,142
20230605,103500,726936550,8740,8720,8750,8720,5745
20230605,103400,676726540,8720,8710,8720,8710,216
20230605,103300,674843070,8720,8720,8720,8720,5
20230605,103200,674799470,8730,8720,8730,8720,11
20230605,103100,674703540,8720,8710,8720,8700,1181
20230605,103000,664415240,8700,8720,8720,8700,1275
20230605,102900,653308950,8730,8730,8730,8730,222
20230605,102800,651370890,8730,8710,8730,8710,731
20230605,102700,644993930,8720,8720,8730,8720,535
20230605,102600,640325200,8710,8720,8720,8710,269
20230605,102500,637980720,8720,8720,8730,8720,710
20230605,102400,631783620,8730,8710,8730,8710,1625
20230605,102300,617610620,8710,8720,8720,8710,24
20230605,102200,617401390,8710,8710,8720,8710,246
20230605,102100,615257060,8710,8710,8710,8710,7
20230605,102000,615196090,8710,8700,8710,8700,59
20230605,101900,614682740,8700,8700,8700,8700,679
20230605,101800,608775440,8700,8710,8710,8700,533
20230605,101700,604137330,8720,8730,8730,8720,113
20230605,101600,603151580,8720,8720,8720,8710,430
20230605,101500,599402480,8720,8710,8720,8710,7
20230605,101400,599341450,8710,8710,8710,8710,11
20230605,101300,599245640,8710,8710,8710,8700,174
20230605,101200,597731680,8710,8700,8710,8700,511
20230605,101100,593280890,8700,8700,8700,8700,147
20230605,101000,592001990,8700,8700,8700,8700,12
20230605,100900,591897590,8700,8710,8710,8700,28
20230605,100800,591653890,8700,8710,8710,8700,7
20230605,100700,591592940,8700,8700,8700,8700,1
20230605,100600,591584240,8710,8690,8710,8690,3
20230605,100500,591558130,8690,8710,8710,8690,106
20230605,100400,590636740,8710,8710,8710,8710,25
20230605,100300,590418990,8710,8710,8710,8710,13
20230605,100200,590305760,8700,8700,8710,8700,247
20230605,100100,588156820,8700,8700,8700,8680,2659
20230605,100000,565071600,8680,8700,8700,8680,66
20230605,095900,564497590,8700,8700,8700,8680,407
20230605,095800,560963970,8700,8680,8700,8680,84
20230605,095700,560234150,8680,8700,8700,8680,1371
20230605,095600,548320270,8700,8710,8710,8700,253
20230605,095500,546118920,8710,8700,8710,8700,116
20230605,095400,545109560,8710,8710,8710,8710,9
20230605,095300,545031170,8690,8690,8690,8690,208
20230605,095200,543223650,8690,8710,8710,8690,668
20230605,095100,537414380,8720,8720,8720,8720,738
20230605,095000,530979020,8730,8720,8730,8720,859
20230605,094900,523481450,8720,8700,8720,8700,3
20230605,094800,523455310,8720,8710,8720,8710,883
20230605,094700,515763550,8710,8720,8720,8710,677
20230605,094600,509866250,8720,8740,8740,8710,86
20230605,094500,509115030,8740,8730,8740,8730,128
20230605,094400,507997520,8730,8750,8750,8730,646
20230605,094300,502350510,8750,8730,8750,8710,5085
20230605,094200,457899090,8730,8730,8740,8730,872
20230605,094100,450286360,8730,8730,8740,8730,228
20230605,094000,448295910,8740,8720,8740,8720,702
20230605,093900,442168850,8720,8710,8720,8710,1215
20230605,093800,431578570,8700,8680,8700,8680,3169
20230605,093700,404041670,8680,8670,8690,8660,462
20230605,093600,400031300,8690,8690,8690,8690,87
20230605,093500,399275270,8660,8650,8670,8650,56
20230605,093400,398790430,8650,8690,8690,8650,152
20230605,093300,397475470,8650,8660,8660,8650,130
20230605,093200,396350820,8650,8680,8680,8650,1599
20230605,093100,382514950,8660,8680,8680,8660,121
20230605,093000,381465640,8690,8690,8690,8690,8
20230605,092900,381396120,8690,8690,8690,8690,150
20230605,092800,380092620,8690,8700,8700,8690,16
20230605,092700,379953570,8680,8700,8700,8680,1453
20230605,092600,367339630,8700,8680,8710,8680,3571
20230605,092500,336316930,8650,8650,8650,8650,10
20230605,092400,336230430,8640,8660,8660,8640,2182
20230605,092300,317351040,8660,8650,8660,8650,1028
20230605,092200,308455220,8650,8680,8680,8650,2732
20230605,092100,284822380,8680,8690,8690,8680,68
20230605,092000,284231710,8690,8690,8690,8690,0
20230605,091900,284231710,8690,8690,8690,8690,282
20230605,091800,281781130,8690,8650,8690,8650,876
20230605,091700,274192360,8650,8690,8690,8650,2585
20230605,091600,251826840,8690,8680,8690,8660,4422
20230605,091500,213502760,8690,8680,8690,8670,2254
20230605,091400,193940790,8680,8700,8700,8680,1962
20230605,091300,176894320,8700,8720,8720,8700,786
20230605,091200,170050340,8720,8730,8730,8720,431
20230605,091100,166292010,8730,8730,8740,8730,707
20230605,091000,160114820,8730,8700,8730,8700,479
20230605,090900,155935860,8700,8710,8710,8700,862
20230605,090800,148433640,8710,8730,8730,8710,281
20230605,090700,145985810,8730,8700,8730,8690,6237
20230605,090600,91656620,8710,8720,8720,8710,2690
20230605,090500,68220210,8720,8710,8730,8710,3446
20230605,090400,38169800,8710,8730,8730,8700,321
20230605,090300,35372810,8710,8710,8730,8690,1519
20230605,090200,22136550,8710,8700,8710,8680,1377
20230605,090100,10165030,8700,8700,8700,8700,242
20230605,090000,8059630,8700,8680,8700,8680,928