KissMeData/206650/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194600,2352993040,7900,7900,7900,7900,8380
20230605,194500,2352993040,7900,7900,7900,7900,0
20230605,194400,2352993040,7900,7900,7900,7900,0
20230605,194300,2352993040,7900,7900,7900,7900,0
20230605,194200,2352993040,7900,7900,7900,7900,0
20230605,194100,2352993040,7900,7900,7900,7900,0
20230605,194000,2352993040,7900,7900,7900,7900,0
20230605,193900,2352993040,7900,7900,7900,7900,0
20230605,193800,2352993040,7900,7900,7900,7900,0
20230605,193700,2352993040,7900,7900,7900,7900,0
20230605,193600,2352993040,7900,7900,7900,7900,0
20230605,193500,2352993040,7900,7900,7900,7900,0
20230605,193400,2352993040,7900,7900,7900,7900,0
20230605,193300,2352993040,7900,7900,7900,7900,0
20230605,193200,2352993040,7900,7900,7900,7900,0
20230605,193100,2352993040,7900,7900,7900,7900,0
20230605,193000,2352993040,7900,7900,7900,7900,0
20230605,192900,2352993040,7900,7900,7900,7900,0
20230605,192800,2352993040,7900,7900,7900,7900,0
20230605,192700,2352993040,7900,7900,7900,7900,0
20230605,192600,2352993040,7900,7900,7900,7900,0
20230605,192500,2352993040,7900,7900,7900,7900,0
20230605,192400,2352993040,7900,7900,7900,7900,0
20230605,192300,2352993040,7900,7900,7900,7900,0
20230605,192200,2352993040,7900,7900,7900,7900,0
20230605,192100,2352993040,7900,7900,7900,7900,0
20230605,192000,2352993040,7900,7900,7900,7900,0
20230605,191900,2352993040,7900,7900,7900,7900,0
20230605,191800,2352993040,7900,7900,7900,7900,0
20230605,191700,2352993040,7900,7900,7900,7900,0
20230605,191600,2352993040,7900,7900,7900,7900,8380
20230605,191500,2352993040,7900,7900,7900,7900,0
20230605,191400,2352993040,7900,7900,7900,7900,0
20230605,191300,2352993040,7900,7900,7900,7900,0
20230605,191200,2352993040,7900,7900,7900,7900,0
20230605,191100,2352993040,7900,7900,7900,7900,0
20230605,191000,2352993040,7900,7900,7900,7900,0
20230605,190900,2352993040,7900,7900,7900,7900,0
20230605,190800,2352993040,7900,7900,7900,7900,0
20230605,190700,2352993040,7900,7900,7900,7900,0
20230605,190600,2352993040,7900,7900,7900,7900,0
20230605,190500,2352993040,7900,7900,7900,7900,0
20230605,190400,2352993040,7900,7900,7900,7900,0
20230605,190300,2352993040,7900,7900,7900,7900,0
20230605,190200,2352993040,7900,7900,7900,7900,0
20230605,190100,2352993040,7900,7900,7900,7900,0
20230605,190000,2352993040,7900,7900,7900,7900,0
20230605,185900,2352993040,7900,7900,7900,7900,0
20230605,185800,2352993040,7900,7900,7900,7900,0
20230605,185700,2352993040,7900,7900,7900,7900,0
20230605,185600,2352993040,7900,7900,7900,7900,0
20230605,185500,2352993040,7900,7900,7900,7900,0
20230605,185400,2352993040,7900,7900,7900,7900,0
20230605,185300,2352993040,7900,7900,7900,7900,0
20230605,185200,2352993040,7900,7900,7900,7900,0
20230605,185100,2352993040,7900,7900,7900,7900,0
20230605,185000,2352993040,7900,7900,7900,7900,0
20230605,184900,2352993040,7900,7900,7900,7900,0
20230605,184800,2352993040,7900,7900,7900,7900,0
20230605,184700,2352993040,7900,7900,7900,7900,0
20230605,184600,2352993040,7900,7900,7900,7900,8380
20230605,184500,2352993040,7900,7900,7900,7900,0
20230605,184400,2352993040,7900,7900,7900,7900,0
20230605,184300,2352993040,7900,7900,7900,7900,0
20230605,184200,2352993040,7900,7900,7900,7900,0
20230605,184100,2352993040,7900,7900,7900,7900,0
20230605,184000,2352993040,7900,7900,7900,7900,0
20230605,183900,2352993040,7900,7900,7900,7900,0
20230605,183800,2352993040,7900,7900,7900,7900,0
20230605,183700,2352993040,7900,7900,7900,7900,0
20230605,183600,2352993040,7900,7900,7900,7900,0
20230605,183500,2352993040,7900,7900,7900,7900,0
20230605,183400,2352993040,7900,7900,7900,7900,0
20230605,183300,2352993040,7900,7900,7900,7900,0
20230605,183200,2352993040,7900,7900,7900,7900,0
20230605,183100,2352993040,7900,7900,7900,7900,0
20230605,183000,2352993040,7900,7900,7900,7900,0
20230605,182900,2352993040,7900,7900,7900,7900,0
20230605,182800,2352993040,7900,7900,7900,7900,0
20230605,182700,2352993040,7900,7900,7900,7900,0
20230605,182600,2352993040,7900,7900,7900,7900,0
20230605,182500,2352993040,7900,7900,7900,7900,0
20230605,182400,2352993040,7900,7900,7900,7900,0
20230605,182300,2352993040,7900,7900,7900,7900,0
20230605,182200,2352993040,7900,7900,7900,7900,0
20230605,182100,2352993040,7900,7900,7900,7900,0
20230605,182000,2352993040,7900,7900,7900,7900,0
20230605,181900,2352993040,7900,7900,7900,7900,0
20230605,181800,2352993040,7900,7900,7900,7900,0
20230605,181700,2352993040,7900,7900,7900,7900,0
20230605,181600,2352993040,7900,7900,7900,7900,8380
20230605,181500,2352993040,7900,7900,7900,7900,0
20230605,181400,2352993040,7900,7900,7900,7900,0
20230605,181300,2352993040,7900,7900,7900,7900,0
20230605,181200,2352993040,7900,7900,7900,7900,0
20230605,181100,2352993040,7900,7900,7900,7900,0
20230605,181000,2352993040,7900,7900,7900,7900,0
20230605,180900,2352993040,7900,7900,7900,7900,0
20230605,180800,2352993040,7900,7900,7900,7900,0
20230605,180700,2352993040,7900,7900,7900,7900,0
20230605,180600,2352993040,7900,7900,7900,7900,0
20230605,180500,2352993040,7900,7900,7900,7900,0
20230605,180400,2352993040,7900,7900,7900,7900,0
20230605,180300,2352993040,7900,7900,7900,7900,0
20230605,180200,2352993040,7900,7900,7900,7900,0
20230605,180100,2352993040,7900,7900,7900,7900,0
20230605,180000,2352993040,7900,7900,7900,7900,0
20230605,175900,2352993040,7900,7900,7900,7900,0
20230605,175800,2352993040,7900,7900,7900,7900,0
20230605,175700,2352993040,7900,7900,7900,7900,0
20230605,175600,2352993040,7900,7900,7900,7900,0
20230605,175500,2352993040,7900,7900,7900,7900,0
20230605,175400,2352993040,7900,7900,7900,7900,0
20230605,175300,2352993040,7900,7900,7900,7900,0
20230605,175200,2352993040,7900,7900,7900,7900,0
20230605,175100,2352993040,7900,7900,7900,7900,0
20230605,175000,2352993040,7900,7900,7900,7900,0
20230605,174900,2352993040,7900,7900,7900,7900,0
20230605,174800,2352993040,7900,7900,7900,7900,0
20230605,174700,2352993040,7900,7900,7900,7900,0
20230605,174600,2352993040,7900,7900,7900,7900,8380
20230605,174500,2352993040,7900,7900,7900,7900,0
20230605,174400,2352993040,7900,7900,7900,7900,0
20230605,174300,2352993040,7900,7900,7900,7900,0
20230605,174200,2352993040,7900,7900,7900,7900,0
20230605,174100,2352993040,7900,7900,7900,7900,0
20230605,174000,2352993040,7900,7900,7900,7900,0
20230605,173900,2352993040,7900,7900,7900,7900,0
20230605,173800,2352993040,7900,7900,7900,7900,0
20230605,173700,2352993040,7900,7900,7900,7900,0
20230605,173600,2352993040,7900,7900,7900,7900,0
20230605,173500,2352993040,7900,7900,7900,7900,0
20230605,173400,2352993040,7900,7900,7900,7900,0
20230605,173300,2352993040,7900,7900,7900,7900,0
20230605,173200,2352993040,7900,7900,7900,7900,0
20230605,173100,2352993040,7900,7900,7900,7900,0
20230605,173000,2352993040,7900,7900,7900,7900,0
20230605,172900,2352993040,7900,7900,7900,7900,0
20230605,172800,2352993040,7900,7900,7900,7900,0
20230605,172700,2352993040,7900,7900,7900,7900,0
20230605,172600,2352993040,7900,7900,7900,7900,0
20230605,172500,2352993040,7900,7900,7900,7900,0
20230605,172400,2352993040,7900,7900,7900,7900,0
20230605,172300,2352993040,7900,7900,7900,7900,0
20230605,172200,2352993040,7900,7900,7900,7900,0
20230605,172100,2352993040,7900,7900,7900,7900,0
20230605,172000,2352993040,7900,7900,7900,7900,0
20230605,171900,2352993040,7900,7900,7900,7900,0
20230605,171800,2352993040,7900,7900,7900,7900,0
20230605,171700,2352993040,7900,7900,7900,7900,0
20230605,171600,2352993040,7900,7900,7900,7900,8380
20230605,171500,2352993040,7900,7900,7900,7900,0
20230605,171400,2352993040,7900,7900,7900,7900,0
20230605,171300,2352993040,7900,7900,7900,7900,0
20230605,171200,2352993040,7900,7900,7900,7900,0
20230605,171100,2352993040,7900,7900,7900,7900,0
20230605,171000,2352993040,7900,7900,7900,7900,0
20230605,170900,2352993040,7900,7900,7900,7900,0
20230605,170800,2352993040,7900,7900,7900,7900,0
20230605,170700,2352993040,7900,7900,7900,7900,0
20230605,170600,2352993040,7900,7900,7900,7900,0
20230605,170500,2352993040,7900,7900,7900,7900,0
20230605,170400,2352993040,7900,7900,7900,7900,0
20230605,170300,2352993040,7900,7900,7900,7900,0
20230605,170200,2352993040,7900,7900,7900,7900,0
20230605,170100,2352993040,7900,7900,7900,7900,0
20230605,170000,2352993040,7900,7900,7900,7900,0
20230605,165900,2352993040,7900,7900,7900,7900,0
20230605,165800,2352993040,7900,7900,7900,7900,0
20230605,165700,2352993040,7900,7900,7900,7900,0
20230605,165600,2352993040,7900,7900,7900,7900,0
20230605,165500,2352993040,7900,7900,7900,7900,0
20230605,165400,2352993040,7900,7900,7900,7900,0
20230605,165300,2352993040,7900,7900,7900,7900,0
20230605,165200,2352993040,7900,7900,7900,7900,0
20230605,165100,2352993040,7900,7900,7900,7900,0
20230605,165000,2352993040,7900,7900,7900,7900,0
20230605,164900,2352993040,7900,7900,7900,7900,0
20230605,164800,2352993040,7900,7900,7900,7900,0
20230605,164700,2352993040,7900,7900,7900,7900,0
20230605,164600,2352993040,7900,7900,7900,7900,8380
20230605,164500,2352993040,7900,7900,7900,7900,0
20230605,164400,2352993040,7900,7900,7900,7900,0
20230605,164300,2352993040,7900,7900,7900,7900,0
20230605,164200,2352993040,7900,7900,7900,7900,0
20230605,164100,2352993040,7900,7900,7900,7900,0
20230605,164000,2352993040,7900,7900,7900,7900,0
20230605,163900,2352993040,7900,7900,7900,7900,0
20230605,163800,2352993040,7900,7900,7900,7900,0
20230605,163700,2352993040,7900,7900,7900,7900,0
20230605,163600,2352993040,7900,7900,7900,7900,0
20230605,163500,2352993040,7900,7900,7900,7900,0
20230605,163400,2352993040,7900,7900,7900,7900,0
20230605,163300,2352993040,7900,7900,7900,7900,0
20230605,163200,2352993040,7900,7900,7900,7900,0
20230605,163100,2352993040,7900,7900,7900,7900,0
20230605,163000,2352993040,7900,7900,7900,7900,0
20230605,162900,2352993040,7900,7900,7900,7900,0
20230605,162800,2352993040,7900,7900,7900,7900,0
20230605,162700,2352993040,7900,7900,7900,7900,0
20230605,162600,2352993040,7900,7900,7900,7900,0
20230605,162500,2352993040,7900,7900,7900,7900,0
20230605,162400,2352993040,7900,7900,7900,7900,0
20230605,162300,2352993040,7900,7900,7900,7900,0
20230605,162200,2352993040,7900,7900,7900,7900,0
20230605,162100,2352993040,7900,7900,7900,7900,0
20230605,162000,2352993040,7900,7900,7900,7900,0
20230605,161900,2352993040,7900,7900,7900,7900,0
20230605,161800,2352993040,7900,7900,7900,7900,0
20230605,161700,2352993040,7900,7900,7900,7900,0
20230605,161600,2352993040,7900,7900,7900,7900,8380
20230605,161500,2352993040,7900,7900,7900,7900,0
20230605,161400,2352993040,7900,7900,7900,7900,0
20230605,161300,2352993040,7900,7900,7900,7900,0
20230605,161200,2352993040,7900,7900,7900,7900,0
20230605,161100,2352993040,7900,7900,7900,7900,0
20230605,161000,2352993040,7900,7900,7900,7900,0
20230605,160900,2352993040,7900,7900,7900,7900,0
20230605,160800,2352993040,7900,7900,7900,7900,0
20230605,160700,2352993040,7900,7900,7900,7900,0
20230605,160600,2352993040,7900,7900,7900,7900,0
20230605,160500,2352993040,7900,7900,7900,7900,0
20230605,160400,2352993040,7900,7900,7900,7900,0
20230605,160300,2352993040,7900,7900,7900,7900,0
20230605,160200,2352993040,7900,7900,7900,7900,0
20230605,160100,2352993040,7900,7900,7900,7900,0
20230605,160000,2352993040,7900,7900,7900,7900,0
20230605,155900,2352993040,7900,7900,7900,7900,0
20230605,155800,2352993040,7900,7900,7900,7900,0
20230605,155700,2352993040,7900,7900,7900,7900,0
20230605,155600,2352993040,7900,7900,7900,7900,0
20230605,155500,2352993040,7900,7900,7900,7900,0
20230605,155400,2352993040,7900,7900,7900,7900,0
20230605,155300,2352993040,7900,7900,7900,7900,0
20230605,155200,2352993040,7900,7900,7900,7900,0
20230605,155100,2352993040,7900,7900,7900,7900,0
20230605,155000,2352993040,7900,7900,7900,7900,0
20230605,154900,2352993040,7900,7900,7900,7900,0
20230605,154800,2352993040,7900,7900,7900,7900,0
20230605,154700,2352993040,7900,7900,7900,7900,0
20230605,154600,2352993040,7900,7900,7900,7900,8380
20230605,154500,2352993040,7900,7900,7900,7900,0
20230605,154400,2352993040,7900,7900,7900,7900,0
20230605,154300,2352993040,7900,7900,7900,7900,0
20230605,154200,2352993040,7900,7900,7900,7900,0
20230605,154100,2352993040,7900,7900,7900,7900,0
20230605,154000,2352993040,7900,7900,7900,7900,0
20230605,153900,2352993040,7900,7900,7900,7900,0
20230605,153800,2352993040,7900,7900,7900,7900,0
20230605,153700,2352993040,7900,7900,7900,7900,0
20230605,153600,2352993040,7900,7900,7900,7900,0
20230605,153500,2352993040,7900,7900,7900,7900,0
20230605,153400,2352993040,7900,7900,7900,7900,0
20230605,153300,2352993040,7900,7900,7900,7900,0
20230605,153200,2352993040,7900,7900,7900,7900,0
20230605,153100,2352993040,7900,7900,7900,7900,0
20230605,153000,2352993040,7900,7900,7900,7900,8380
20230605,152900,2286791040,7880,7880,7880,7880,0
20230605,152800,2286791040,7880,7880,7880,7880,0
20230605,152700,2286791040,7880,7880,7880,7880,0
20230605,152600,2286791040,7880,7880,7880,7880,0
20230605,152500,2286791040,7880,7880,7880,7880,0
20230605,152400,2286791040,7880,7880,7880,7880,0
20230605,152300,2286791040,7880,7880,7880,7880,0
20230605,152200,2286791040,7880,7880,7880,7880,0
20230605,152100,2286791040,7880,7880,7880,7880,0
20230605,152000,2286791040,7880,7880,7880,7880,0
20230605,151900,2286791040,7880,7870,7890,7830,5644
20230605,151800,2242305200,7860,7800,7880,7790,5496
20230605,151700,2199193590,7820,7830,7850,7800,3808
20230605,151600,2169380060,7830,7790,7840,7790,2412
20230605,151500,2150546710,7800,7780,7800,7780,1730
20230605,151400,2137077840,7790,7780,7790,7780,201
20230605,151300,2135513050,7780,7780,7780,7780,604
20230605,151200,2130813930,7790,7780,7790,7780,1170
20230605,151100,2121707260,7790,7780,7790,7780,334
20230605,151000,2119108650,7770,7770,7780,7770,94
20230605,150900,2118377750,7780,7780,7780,7770,490
20230605,150800,2114569160,7780,7770,7780,7770,215
20230605,150700,2112898600,7770,7770,7770,7770,13
20230605,150600,2112797590,7760,7770,7770,7760,324
20230605,150500,2110280210,7780,7770,7780,7770,789
20230605,150400,2104149660,7770,7770,7770,7760,492
20230605,150300,2100326920,7770,7770,7770,7760,386
20230605,150200,2097330700,7770,7770,7770,7760,505
20230605,150100,2093407050,7760,7780,7780,7760,794
20230605,150000,2087236760,7780,7780,7780,7780,111
20230605,145900,2086373180,7780,7790,7790,7780,478
20230605,145800,2082654290,7780,7790,7790,7780,30
20230605,145700,2082420790,7780,7780,7780,7780,2050
20230605,145600,2066471790,7770,7770,7770,7770,0
20230605,145500,2066471790,7770,7780,7780,7760,2664
20230605,145400,2045772900,7780,7790,7790,7780,3451
20230605,145300,2018901220,7790,7780,7790,7780,241
20230605,145200,2017023930,7780,7780,7780,7780,7
20230605,145100,2016969470,7780,7780,7780,7780,1186
20230605,145000,2007742390,7780,7770,7780,7770,46
20230605,144900,2007384930,7780,7780,7780,7780,1330
20230605,144800,1997037530,7770,7770,7770,7770,41
20230605,144700,1996718960,7780,7770,7780,7770,59
20230605,144600,1996260520,7770,7770,7770,7770,587
20230605,144500,1991699530,7770,7780,7780,7770,291
20230605,144400,1989435960,7780,7780,7780,7780,231
20230605,144300,1987638780,7780,7780,7780,7780,208
20230605,144200,1986020540,7780,7770,7780,7770,334
20230605,144100,1983422100,7770,7760,7770,7760,319
20230605,144000,1980943880,7760,7760,7760,7760,100
20230605,143900,1980167880,7760,7770,7770,7760,204
20230605,143800,1978583220,7770,7760,7770,7750,167
20230605,143700,1977287700,7760,7750,7760,7740,1170
20230605,143600,1968215840,7750,7740,7750,7730,663
20230605,143500,1963087190,7740,7730,7740,7730,669
20230605,143400,1957909560,7740,7740,7740,7740,384
20230605,143300,1954937400,7740,7740,7740,7740,867
20230605,143200,1948226820,7750,7740,7750,7740,42
20230605,143100,1947901730,7750,7740,7750,7740,1184
20230605,143000,1938736260,7740,7720,7740,7720,2072
20230605,142900,1922719790,7730,7730,7730,7720,222
20230605,142800,1921004630,7730,7740,7740,7730,2390
20230605,142700,1902529870,7730,7730,7730,7730,56
20230605,142600,1902096990,7740,7730,7740,7730,162
20230605,142500,1900844720,7730,7730,7730,7730,827
20230605,142400,1894452010,7730,7730,7730,7720,64
20230605,142300,1893957780,7730,7730,7730,7720,822
20230605,142200,1887611880,7730,7730,7730,7730,571
20230605,142100,1883198050,7730,7730,7730,7730,41
20230605,142000,1882881120,7730,7740,7740,7730,544
20230605,141900,1878672900,7740,7740,7740,7740,4
20230605,141800,1878641940,7740,7740,7740,7740,45
20230605,141700,1878293640,7740,7740,7740,7740,110
20230605,141600,1877442240,7750,7750,7750,7740,225
20230605,141500,1875699230,7740,7740,7750,7740,591
20230605,141400,1871124880,7740,7740,7740,7730,70
20230605,141300,1870583500,7740,7740,7740,7740,35
20230605,141200,1870312600,7730,7730,7740,7730,742
20230605,141100,1864576930,7740,7740,7740,7730,73
20230605,141000,1864012320,7740,7740,7740,7740,603
20230605,140900,1859345100,7730,7730,7730,7730,3058
20230605,140800,1835706760,7720,7720,7730,7720,347
20230605,140700,1833025920,7730,7730,7730,7730,1
20230605,140600,1833018190,7720,7730,7730,7720,76
20230605,140500,1832431120,7720,7720,7720,7720,42
20230605,140400,1832106880,7730,7730,7730,7730,11
20230605,140300,1832021850,7720,7720,7730,7720,123
20230605,140200,1831072080,7730,7730,7730,7720,101
20230605,140100,1830291760,7720,7720,7730,7720,689
20230605,140000,1824971480,7730,7730,7730,7730,895
20230605,135900,1818053130,7740,7730,7740,7730,46
20230605,135800,1817697500,7740,7730,7740,7730,42
20230605,135700,1817372830,7730,7730,7730,7730,251
20230605,135600,1815432600,7730,7730,7740,7730,458
20230605,135500,1811891950,7740,7730,7740,7730,42
20230605,135400,1811567280,7740,7740,7740,7740,0
20230605,135300,1811567280,7740,7740,7740,7730,169
20230605,135200,1810259760,7730,7740,7750,7720,1986
20230605,135100,1794900500,7750,7750,7750,7750,360
20230605,135000,1792110500,7750,7750,7760,7750,728
20230605,134900,1786468190,7750,7750,7750,7750,41
20230605,134800,1786150440,7750,7760,7760,7750,201
20230605,134700,1784592680,7750,7760,7760,7750,61
20230605,134600,1784119730,7760,7750,7760,7750,61
20230605,134500,1783646780,7760,7760,7760,7760,36
20230605,134400,1783367420,7760,7750,7760,7750,1282
20230605,134300,1773420260,7750,7750,7750,7750,2917
20230605,134200,1750813510,7760,7760,7760,7750,845
20230605,134100,1744257120,7760,7760,7760,7760,271
20230605,134000,1742154160,7760,7760,7760,7760,1315
20230605,133900,1731949760,7770,7770,7770,7770,31
20230605,133800,1731708890,7760,7760,7760,7760,41
20230605,133700,1731390730,7770,7770,7770,7760,108
20230605,133600,1730551980,7760,7760,7760,7760,0
20230605,133500,1730551980,7760,7760,7770,7760,172
20230605,133400,1729216950,7770,7780,7780,7760,137
20230605,133300,1728152410,7770,7770,7780,7770,44
20230605,133200,1727810220,7770,7770,7770,7770,59
20230605,133100,1727351790,7770,7780,7780,7770,137
20230605,133000,1726287290,7780,7780,7780,7780,373
20230605,132900,1723385350,7780,7780,7780,7780,179
20230605,132800,1721992730,7790,7780,7790,7780,259
20230605,132700,1719976020,7780,7780,7780,7780,0
20230605,132600,1719976020,7780,7790,7790,7780,157
20230605,132500,1718753490,7790,7780,7790,7780,159
20230605,132400,1717515480,7790,7790,7790,7790,0
20230605,132300,1717515480,7790,7780,7790,7780,406
20230605,132200,1714353570,7790,7770,7790,7770,577
20230605,132100,1709861560,7770,7770,7770,7770,0
20230605,132000,1709861560,7770,7770,7780,7770,1133
20230605,131900,1701055790,7760,7780,7780,7760,1174
20230605,131800,1691935240,7780,7780,7780,7780,377
20230605,131700,1689002180,7780,7780,7780,7780,111
20230605,131600,1688138600,7780,7780,7790,7780,215
20230605,131500,1686465890,7780,7790,7790,7780,427
20230605,131400,1683141560,7790,7790,7790,7790,1042
20230605,131300,1675024380,7800,7800,7800,7790,757
20230605,131200,1669120190,7790,7790,7790,7790,1
20230605,131100,1669112400,7790,7800,7800,7790,42
20230605,131000,1668785210,7790,7800,7800,7790,190
20230605,130900,1667304110,7800,7800,7800,7800,100
20230605,130800,1666524110,7800,7790,7800,7790,1146
20230605,130700,1657585890,7790,7790,7790,7790,33
20230605,130600,1657328820,7790,7820,7820,7790,235
20230605,130500,1655494900,7820,7820,7820,7820,202
20230605,130400,1653915260,7820,7850,7850,7820,95
20230605,130300,1653171020,7840,7840,7840,7840,432
20230605,130200,1649784140,7860,7830,7860,7830,830
20230605,130100,1643273980,7830,7830,7840,7830,930
20230605,130000,1635992060,7830,7820,7830,7820,397
20230605,125900,1632884320,7820,7810,7820,7810,1498
20230605,125800,1621180420,7810,7810,7810,7800,116
20230605,125700,1620274980,7800,7790,7800,7790,410
20230605,125600,1617077400,7800,7800,7800,7800,129
20230605,125500,1616071200,7790,7800,7800,7790,190
20230605,125400,1614589620,7800,7800,7800,7800,52
20230605,125300,1614184020,7770,7800,7800,7770,1032
20230605,125200,1606150870,7800,7810,7810,7800,30
20230605,125100,1605916830,7810,7800,7820,7800,1890
20230605,125000,1591162710,7790,7780,7790,7780,1311
20230605,124900,1580961980,7770,7770,7770,7770,41
20230605,124800,1580643410,7770,7780,7780,7770,48
20230605,124700,1580270440,7770,7770,7770,7770,30
20230605,124600,1580037340,7770,7770,7770,7770,41
20230605,124500,1579718770,7780,7780,7780,7780,185
20230605,124400,1578279470,7780,7780,7780,7780,18
20230605,124300,1578139430,7780,7780,7780,7780,41
20230605,124200,1577820450,7780,7780,7780,7780,41
20230605,124100,1577501470,7780,7780,7780,7780,85
20230605,124000,1576840170,7780,7800,7800,7780,218
20230605,123900,1575141010,7810,7800,7810,7800,1239
20230605,123800,1565474270,7800,7800,7800,7800,250
20230605,123700,1563524270,7810,7800,7810,7800,194
20230605,123600,1562010070,7800,7810,7810,7800,854
20230605,123500,1555341620,7810,7810,7810,7810,469
20230605,123400,1551678730,7810,7800,7810,7800,154
20230605,123300,1550476510,7810,7780,7810,7780,1041
20230605,123200,1542356210,7790,7810,7810,7790,169
20230605,123100,1541039180,7810,7770,7830,7770,4781
20230605,123000,1503755110,7760,7770,7770,7760,82
20230605,122900,1503118700,7770,7770,7770,7770,31
20230605,122800,1502877830,7760,7770,7770,7760,436
20230605,122700,1499490520,7770,7760,7780,7760,266
20230605,122600,1497426040,7760,7770,7780,7760,282
20230605,122500,1495236090,7770,7770,7770,7770,1528
20230605,122400,1483363530,7780,7780,7780,7770,379
20230605,122300,1480417320,7770,7770,7770,7770,80
20230605,122200,1479795720,7770,7780,7780,7770,233
20230605,122100,1477984400,7780,7780,7790,7780,322
20230605,122000,1475479200,7790,7760,7790,7760,2818
20230605,121900,1453561500,7760,7770,7770,7760,7
20230605,121800,1453507170,7760,7760,7770,7760,75
20230605,121700,1452924860,7760,7760,7770,7760,291
20230605,121600,1450664280,7770,7750,7770,7750,1454
20230605,121500,1439380940,7760,7760,7760,7750,45
20230605,121400,1439032150,7750,7750,7750,7750,47
20230605,121300,1438667900,7750,7760,7760,7750,9
20230605,121200,1438598140,7760,7760,7760,7750,270
20230605,121100,1436503440,7760,7770,7770,7760,64
20230605,121000,1436006490,7770,7770,7770,7770,1
20230605,120900,1435998720,7760,7760,7770,7760,131
20230605,120800,1434982140,7760,7770,7770,7760,178
20230605,120700,1433600730,7760,7760,7770,7760,21
20230605,120600,1433437630,7770,7750,7770,7740,1197
20230605,120500,1424150850,7750,7750,7750,7740,526
20230605,120400,1420075110,7750,7750,7750,7750,1017
20230605,120300,1412193360,7750,7740,7750,7740,306
20230605,120200,1409824770,7750,7730,7750,7730,318
20230605,120100,1407362210,7740,7730,7740,7730,640
20230605,120000,1402408920,7730,7730,7730,7730,43
20230605,115900,1402076530,7730,7750,7750,7730,216
20230605,115800,1400404110,7750,7750,7750,7750,1
20230605,115700,1400396360,7740,7740,7750,7740,85
20230605,115600,1399738430,7740,7730,7740,7730,2546
20230605,115500,1380043400,7720,7720,7720,7720,1
20230605,115400,1380035680,7720,7720,7720,7720,41
20230605,115300,1379719160,7730,7720,7730,7720,274
20230605,115200,1377602560,7720,7720,7720,7720,390
20230605,115100,1374591760,7730,7720,7730,7720,1309
20230605,115000,1364486270,7710,7710,7710,7710,41
20230605,114900,1364170160,7710,7720,7720,7710,401
20230605,114800,1361078440,7710,7720,7720,7710,181
20230605,114700,1359682540,7710,7710,7710,7710,41
20230605,114600,1359366430,7720,7720,7720,7720,120
20230605,114500,1358440030,7710,7710,7720,7710,525
20230605,114400,1354388120,7710,7710,7710,7710,541
20230605,114300,1350217010,7710,7720,7720,7710,500
20230605,114200,1346361170,7720,7720,7720,7720,80
20230605,114100,1345743570,7720,7720,7720,7720,2
20230605,114000,1345728130,7730,7730,7730,7730,1
20230605,113900,1345720400,7720,7730,7730,7720,78
20230605,113800,1345117870,7730,7730,7730,7730,1664
20230605,113700,1332255150,7730,7730,7730,7730,374
20230605,113600,1329364130,7730,7720,7730,7720,1342
20230605,113500,1318993890,7730,7720,7730,7720,199
20230605,113400,1317456820,7730,7730,7730,7710,1013
20230605,113300,1309646300,7720,7730,7730,7720,1068
20230605,113200,1301398250,7720,7720,7720,7720,309
20230605,113100,1299012770,7710,7710,7710,7710,0
20230605,113000,1299012770,7710,7720,7720,7710,1069
20230605,112900,1290760860,7730,7720,7730,7720,1024
20230605,112800,1282845750,7720,7730,7730,7720,283
20230605,112700,1280658570,7730,7730,7730,7730,3
20230605,112600,1280635380,7730,7740,7740,7730,328
20230605,112500,1278097490,7730,7730,7740,7730,187
20230605,112400,1276651570,7720,7720,7720,7720,272
20230605,112300,1274551730,7720,7740,7740,7720,809
20230605,112200,1268305770,7740,7720,7740,7720,72
20230605,112100,1267749630,7720,7700,7730,7700,2238
20230605,112000,1250484310,7700,7700,7700,7690,4165
20230605,111900,1218414320,7690,7690,7690,7690,41
20230605,111800,1218099030,7690,7690,7690,7690,14
20230605,111700,1217991370,7690,7690,7700,7690,537
20230605,111600,1213861740,7690,7700,7700,7690,42
20230605,111500,1213538750,7690,7690,7690,7690,0
20230605,111400,1213538750,7690,7690,7690,7690,554
20230605,111300,1209278490,7690,7690,7700,7690,93
20230605,111200,1208563300,7700,7700,7700,7700,100
20230605,111100,1207793300,7690,7690,7690,7690,44
20230605,111000,1207454940,7690,7690,7690,7690,67
20230605,110900,1206939710,7700,7690,7700,7690,1681
20230605,110800,1194012670,7690,7700,7700,7690,146
20230605,110700,1192889920,7700,7700,7700,7690,128
20230605,110600,1191904730,7690,7690,7690,7690,928
20230605,110500,1184768410,7680,7690,7690,7680,53
20230605,110400,1184361250,7690,7680,7690,7680,49
20230605,110300,1183984850,7680,7680,7680,7680,0
20230605,110200,1183984850,7680,7680,7690,7680,1273
20230605,110100,1174197300,7690,7680,7690,7680,42
20230605,110000,1173874730,7690,7690,7690,7690,11
20230605,105900,1173790140,7680,7680,7680,7680,41
20230605,105800,1173475260,7680,7690,7690,7680,2071
20230605,105700,1157549980,7680,7680,7680,7680,226
20230605,105600,1155814300,7680,7680,7680,7680,441
20230605,105500,1152427420,7680,7680,7680,7680,446
20230605,105400,1149002140,7690,7690,7690,7690,1563
20230605,105300,1136982670,7700,7690,7700,7690,645
20230605,105200,1132022420,7690,7690,7690,7690,56
20230605,105100,1131591780,7690,7690,7690,7690,0
20230605,105000,1131591780,7690,7690,7700,7690,1172
20230605,104900,1122568030,7690,7700,7700,7690,139
20230605,104800,1121498260,7690,7690,7690,7690,1124
20230605,104700,1112854700,7680,7690,7690,7680,2487
20230605,104600,1093730080,7690,7680,7690,7680,77
20230605,104500,1093138620,7680,7680,7680,7680,200
20230605,104400,1091602620,7680,7680,7690,7680,511
20230605,104300,1087678130,7690,7680,7690,7680,42
20230605,104200,1087355560,7690,7690,7690,7690,1
20230605,104100,1087347870,7690,7690,7690,7690,429
20230605,104000,1084048860,7700,7690,7700,7690,931
20230605,103900,1076884660,7690,7690,7690,7690,358
20230605,103800,1074131640,7700,7690,7700,7690,42
20230605,103700,1073808390,7690,7690,7690,7680,226
20230605,103600,1072070650,7690,7670,7690,7670,391
20230605,103500,1069065360,7680,7670,7680,7670,481
20230605,103400,1065376080,7670,7650,7670,7650,1299
20230605,103300,1055432570,7650,7640,7650,7640,43
20230605,103200,1055104030,7650,7650,7650,7650,165
20230605,103100,1053841780,7650,7660,7660,7650,44
20230605,103000,1053505150,7660,7650,7660,7650,47
20230605,102900,1053145580,7660,7660,7660,7660,2
20230605,102800,1053130260,7670,7640,7670,7640,1076
20230605,102700,1044905620,7630,7640,7640,7630,43
20230605,102600,1044577510,7630,7630,7630,7630,3122
20230605,102500,1020756650,7630,7620,7630,7620,196
20230605,102400,1019262610,7620,7620,7630,7620,92
20230605,102300,1018561560,7620,7620,7620,7620,3598
20230605,102200,991144800,7620,7620,7620,7620,42
20230605,102100,990824760,7630,7630,7630,7630,209
20230605,102000,989230090,7630,7630,7630,7630,49
20230605,101900,988856220,7630,7630,7630,7630,164
20230605,101800,987604900,7630,7630,7630,7630,370
20230605,101700,984781800,7650,7640,7650,7630,520
20230605,101600,980810890,7640,7620,7640,7620,1380
20230605,101500,970272180,7620,7630,7630,7620,464
20230605,101400,966734480,7630,7630,7640,7620,1392
20230605,101300,956114680,7620,7630,7630,7620,451
20230605,101200,952675770,7630,7630,7630,7630,685
20230605,101100,947449220,7630,7630,7640,7630,459
20230605,101000,943946150,7630,7630,7630,7630,554
20230605,100900,939719130,7630,7640,7640,7630,777
20230605,100800,933785320,7640,7630,7640,7630,641
20230605,100700,928893930,7620,7640,7640,7610,2573
20230605,100600,909280380,7640,7640,7640,7640,1265
20230605,100500,899615780,7640,7640,7640,7640,20
20230605,100400,899462980,7640,7650,7650,7640,232
20230605,100300,897688590,7650,7650,7650,7650,71
20230605,100200,897145440,7660,7660,7660,7660,46
20230605,100100,896793080,7680,7650,7680,7650,1010
20230605,100000,889052520,7650,7660,7660,7650,102
20230605,095900,888272020,7660,7660,7660,7660,203
20230605,095800,886717040,7660,7670,7670,7660,527
20230605,095700,882679370,7670,7670,7670,7670,355
20230605,095600,879956520,7670,7660,7670,7660,57
20230605,095500,879519830,7670,7670,7670,7670,75
20230605,095400,878944580,7690,7690,7690,7690,353
20230605,095300,876230010,7670,7690,7690,7670,2461
20230605,095200,857338380,7690,7690,7690,7680,2042
20230605,095100,841637310,7680,7690,7690,7680,1056
20230605,095000,833517170,7690,7690,7690,7690,1230
20230605,094900,824058470,7690,7680,7690,7680,913
20230605,094800,817037930,7690,7690,7690,7690,2110
20230605,094700,800812030,7670,7670,7690,7670,1100
20230605,094600,792362310,7670,7670,7670,7670,101
20230605,094500,791587640,7670,7670,7680,7670,544
20230605,094400,787415040,7670,7670,7670,7670,1
20230605,094300,787407370,7670,7670,7670,7670,10
20230605,094200,787330670,7690,7680,7690,7670,156
20230605,094100,786132570,7680,7680,7690,7680,315
20230605,094000,783713270,7690,7710,7710,7690,1197
20230605,093900,774488610,7720,7720,7730,7710,626
20230605,093800,769656540,7710,7710,7710,7710,90
20230605,093700,768962640,7700,7710,7750,7700,3445
20230605,093600,742364200,7700,7700,7710,7700,708
20230605,093500,736912580,7700,7680,7700,7670,2194
20230605,093400,720042940,7680,7650,7690,7650,2356
20230605,093300,701937470,7630,7620,7680,7620,4070
20230605,093200,670792220,7610,7640,7640,7610,1993
20230605,093100,655611000,7630,7600,7680,7590,3429
20230605,093000,629449400,7600,7600,7690,7590,3804
20230605,092900,600403640,7600,7600,7600,7600,242
20230605,092800,598564440,7600,7580,7600,7580,344
20230605,092700,595951400,7580,7580,7580,7580,786
20230605,092600,589993520,7580,7550,7580,7540,1126
20230605,092500,581490490,7540,7530,7560,7520,1254
20230605,092400,572034530,7520,7560,7600,7520,5346
20230605,092300,531653520,7560,7600,7600,7550,793
20230605,092200,525651410,7600,7580,7600,7560,2242
20230605,092100,508646060,7610,7570,7610,7550,2778
20230605,092000,487573300,7560,7570,7570,7560,954
20230605,091900,480351540,7570,7530,7600,7530,5887
20230605,091800,435790620,7530,7540,7540,7530,1625
20230605,091700,423541840,7540,7560,7560,7540,1503
20230605,091600,412195820,7560,7560,7570,7560,247
20230605,091500,410328380,7560,7540,7570,7540,13187
20230605,091400,310876090,7540,7540,7540,7530,293
20230605,091300,308666970,7530,7540,7540,7530,1168
20230605,091200,299870640,7540,7530,7540,7520,7675
20230605,091100,242069280,7530,7550,7560,7530,3475
20230605,091000,215868250,7560,7560,7570,7560,1399
20230605,090900,205291290,7580,7580,7600,7550,3118
20230605,090800,181715910,7590,7590,7590,7550,2448
20230605,090700,163196520,7590,7630,7630,7570,3595
20230605,090600,135877280,7620,7660,7660,7600,3055
20230605,090500,112572910,7670,7680,7680,7670,251
20230605,090400,110645390,7680,7720,7720,7660,1591
20230605,090300,98445860,7720,7680,7720,7670,3468
20230605,090200,71772070,7680,7690,7720,7680,1860
20230605,090100,57444590,7690,7690,7700,7690,387
20230605,090000,54465970,7670,7700,7700,7660,7080