KissMeData/356680/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205100,4867432660,5890,5890,5890,5890,52405
20230620,205000,4867432660,5890,5890,5890,5890,0
20230620,204900,4867432660,5890,5890,5890,5890,0
20230620,204800,4867432660,5890,5890,5890,5890,0
20230620,204700,4867432660,5890,5890,5890,5890,0
20230620,204600,4867432660,5890,5890,5890,5890,0
20230620,204500,4867432660,5890,5890,5890,5890,0
20230620,204400,4867432660,5890,5890,5890,5890,0
20230620,204300,4867432660,5890,5890,5890,5890,0
20230620,204200,4867432660,5890,5890,5890,5890,0
20230620,204100,4867432660,5890,5890,5890,5890,0
20230620,204000,4867432660,5890,5890,5890,5890,0
20230620,203900,4867432660,5890,5890,5890,5890,0
20230620,203800,4867432660,5890,5890,5890,5890,0
20230620,203700,4867432660,5890,5890,5890,5890,0
20230620,203600,4867432660,5890,5890,5890,5890,0
20230620,203500,4867432660,5890,5890,5890,5890,0
20230620,203400,4867432660,5890,5890,5890,5890,0
20230620,203300,4867432660,5890,5890,5890,5890,0
20230620,203200,4867432660,5890,5890,5890,5890,0
20230620,203100,4867432660,5890,5890,5890,5890,0
20230620,203000,4867432660,5890,5890,5890,5890,0
20230620,202900,4867432660,5890,5890,5890,5890,0
20230620,202800,4867432660,5890,5890,5890,5890,0
20230620,202700,4867432660,5890,5890,5890,5890,0
20230620,202600,4867432660,5890,5890,5890,5890,0
20230620,202500,4867432660,5890,5890,5890,5890,0
20230620,202400,4867432660,5890,5890,5890,5890,0
20230620,202300,4867432660,5890,5890,5890,5890,0
20230620,202200,4867432660,5890,5890,5890,5890,0
20230620,202100,4867432660,5890,5890,5890,5890,52405
20230620,202000,4867432660,5890,5890,5890,5890,0
20230620,201900,4867432660,5890,5890,5890,5890,0
20230620,201800,4867432660,5890,5890,5890,5890,0
20230620,201700,4867432660,5890,5890,5890,5890,0
20230620,201600,4867432660,5890,5890,5890,5890,0
20230620,201500,4867432660,5890,5890,5890,5890,0
20230620,201400,4867432660,5890,5890,5890,5890,0
20230620,201300,4867432660,5890,5890,5890,5890,0
20230620,201200,4867432660,5890,5890,5890,5890,0
20230620,201100,4867432660,5890,5890,5890,5890,0
20230620,201000,4867432660,5890,5890,5890,5890,0
20230620,200900,4867432660,5890,5890,5890,5890,0
20230620,200800,4867432660,5890,5890,5890,5890,0
20230620,200700,4867432660,5890,5890,5890,5890,0
20230620,200600,4867432660,5890,5890,5890,5890,0
20230620,200500,4867432660,5890,5890,5890,5890,0
20230620,200400,4867432660,5890,5890,5890,5890,0
20230620,200300,4867432660,5890,5890,5890,5890,0
20230620,200200,4867432660,5890,5890,5890,5890,0
20230620,200100,4867432660,5890,5890,5890,5890,0
20230620,200000,4867432660,5890,5890,5890,5890,0
20230620,195900,4867432660,5890,5890,5890,5890,0
20230620,195800,4867432660,5890,5890,5890,5890,0
20230620,195700,4867432660,5890,5890,5890,5890,0
20230620,195600,4867432660,5890,5890,5890,5890,0
20230620,195500,4867432660,5890,5890,5890,5890,0
20230620,195400,4867432660,5890,5890,5890,5890,0
20230620,195300,4867432660,5890,5890,5890,5890,0
20230620,195200,4867432660,5890,5890,5890,5890,0
20230620,195100,4867432660,5890,5890,5890,5890,52405
20230620,195000,4867432660,5890,5890,5890,5890,0
20230620,194900,4867432660,5890,5890,5890,5890,0
20230620,194800,4867432660,5890,5890,5890,5890,0
20230620,194700,4867432660,5890,5890,5890,5890,0
20230620,194600,4867432660,5890,5890,5890,5890,0
20230620,194500,4867432660,5890,5890,5890,5890,0
20230620,194400,4867432660,5890,5890,5890,5890,0
20230620,194300,4867432660,5890,5890,5890,5890,0
20230620,194200,4867432660,5890,5890,5890,5890,0
20230620,194100,4867432660,5890,5890,5890,5890,0
20230620,194000,4867432660,5890,5890,5890,5890,0
20230620,193900,4867432660,5890,5890,5890,5890,0
20230620,193800,4867432660,5890,5890,5890,5890,0
20230620,193700,4867432660,5890,5890,5890,5890,0
20230620,193600,4867432660,5890,5890,5890,5890,0
20230620,193500,4867432660,5890,5890,5890,5890,0
20230620,193400,4867432660,5890,5890,5890,5890,0
20230620,193300,4867432660,5890,5890,5890,5890,0
20230620,193200,4867432660,5890,5890,5890,5890,0
20230620,193100,4867432660,5890,5890,5890,5890,0
20230620,193000,4867432660,5890,5890,5890,5890,0
20230620,192900,4867432660,5890,5890,5890,5890,0
20230620,192800,4867432660,5890,5890,5890,5890,0
20230620,192700,4867432660,5890,5890,5890,5890,0
20230620,192600,4867432660,5890,5890,5890,5890,0
20230620,192500,4867432660,5890,5890,5890,5890,0
20230620,192400,4867432660,5890,5890,5890,5890,0
20230620,192300,4867432660,5890,5890,5890,5890,0
20230620,192200,4867432660,5890,5890,5890,5890,0
20230620,192100,4867432660,5890,5890,5890,5890,52405
20230620,192000,4867432660,5890,5890,5890,5890,0
20230620,191900,4867432660,5890,5890,5890,5890,0
20230620,191800,4867432660,5890,5890,5890,5890,0
20230620,191700,4867432660,5890,5890,5890,5890,0
20230620,191600,4867432660,5890,5890,5890,5890,0
20230620,191500,4867432660,5890,5890,5890,5890,0
20230620,191400,4867432660,5890,5890,5890,5890,0
20230620,191300,4867432660,5890,5890,5890,5890,0
20230620,191200,4867432660,5890,5890,5890,5890,0
20230620,191100,4867432660,5890,5890,5890,5890,0
20230620,191000,4867432660,5890,5890,5890,5890,0
20230620,190900,4867432660,5890,5890,5890,5890,0
20230620,190800,4867432660,5890,5890,5890,5890,0
20230620,190700,4867432660,5890,5890,5890,5890,0
20230620,190600,4867432660,5890,5890,5890,5890,0
20230620,190500,4867432660,5890,5890,5890,5890,0
20230620,190400,4867432660,5890,5890,5890,5890,0
20230620,190300,4867432660,5890,5890,5890,5890,0
20230620,190200,4867432660,5890,5890,5890,5890,0
20230620,190100,4867432660,5890,5890,5890,5890,0
20230620,190000,4867432660,5890,5890,5890,5890,0
20230620,185900,4867432660,5890,5890,5890,5890,0
20230620,185800,4867432660,5890,5890,5890,5890,0
20230620,185700,4867432660,5890,5890,5890,5890,0
20230620,185600,4867432660,5890,5890,5890,5890,0
20230620,185500,4867432660,5890,5890,5890,5890,0
20230620,185400,4867432660,5890,5890,5890,5890,0
20230620,185300,4867432660,5890,5890,5890,5890,0
20230620,185200,4867432660,5890,5890,5890,5890,0
20230620,185100,4867432660,5890,5890,5890,5890,52405
20230620,185000,4867432660,5890,5890,5890,5890,0
20230620,184900,4867432660,5890,5890,5890,5890,0
20230620,184800,4867432660,5890,5890,5890,5890,0
20230620,184700,4867432660,5890,5890,5890,5890,0
20230620,184600,4867432660,5890,5890,5890,5890,0
20230620,184500,4867432660,5890,5890,5890,5890,0
20230620,184400,4867432660,5890,5890,5890,5890,0
20230620,184300,4867432660,5890,5890,5890,5890,0
20230620,184200,4867432660,5890,5890,5890,5890,0
20230620,184100,4867432660,5890,5890,5890,5890,0
20230620,184000,4867432660,5890,5890,5890,5890,0
20230620,183900,4867432660,5890,5890,5890,5890,0
20230620,183800,4867432660,5890,5890,5890,5890,0
20230620,183700,4867432660,5890,5890,5890,5890,0
20230620,183600,4867432660,5890,5890,5890,5890,0
20230620,183500,4867432660,5890,5890,5890,5890,0
20230620,183400,4867432660,5890,5890,5890,5890,0
20230620,183300,4867432660,5890,5890,5890,5890,0
20230620,183200,4867432660,5890,5890,5890,5890,0
20230620,183100,4867432660,5890,5890,5890,5890,0
20230620,183000,4867432660,5890,5890,5890,5890,0
20230620,182900,4867432660,5890,5890,5890,5890,0
20230620,182800,4867432660,5890,5890,5890,5890,0
20230620,182700,4867432660,5890,5890,5890,5890,0
20230620,182600,4867432660,5890,5890,5890,5890,0
20230620,182500,4867432660,5890,5890,5890,5890,0
20230620,182400,4867432660,5890,5890,5890,5890,0
20230620,182300,4867432660,5890,5890,5890,5890,0
20230620,182200,4867432660,5890,5890,5890,5890,0
20230620,182100,4867432660,5890,5890,5890,5890,52405
20230620,182000,4867432660,5890,5890,5890,5890,0
20230620,181900,4867432660,5890,5890,5890,5890,0
20230620,181800,4867432660,5890,5890,5890,5890,0
20230620,181700,4867432660,5890,5890,5890,5890,0
20230620,181600,4867432660,5890,5890,5890,5890,0
20230620,181500,4867432660,5890,5890,5890,5890,0
20230620,181400,4867432660,5890,5890,5890,5890,0
20230620,181300,4867432660,5890,5890,5890,5890,0
20230620,181200,4867432660,5890,5890,5890,5890,0
20230620,181100,4867432660,5890,5890,5890,5890,0
20230620,181000,4867432660,5890,5890,5890,5890,0
20230620,180900,4867432660,5890,5890,5890,5890,0
20230620,180800,4867432660,5890,5890,5890,5890,0
20230620,180700,4867432660,5890,5890,5890,5890,0
20230620,180600,4867432660,5890,5890,5890,5890,0
20230620,180500,4867432660,5890,5890,5890,5890,0
20230620,180400,4867432660,5890,5890,5890,5890,0
20230620,180300,4867432660,5890,5890,5890,5890,0
20230620,180200,4867432660,5890,5890,5890,5890,0
20230620,180100,4867432660,5890,5890,5890,5890,0
20230620,180000,4867432660,5890,5890,5890,5890,0
20230620,175900,4867432660,5890,5890,5890,5890,0
20230620,175800,4867432660,5890,5890,5890,5890,0
20230620,175700,4867432660,5890,5890,5890,5890,0
20230620,175600,4867432660,5890,5890,5890,5890,0
20230620,175500,4867432660,5890,5890,5890,5890,0
20230620,175400,4867432660,5890,5890,5890,5890,0
20230620,175300,4867432660,5890,5890,5890,5890,0
20230620,175200,4867432660,5890,5890,5890,5890,0
20230620,175100,4867432660,5890,5890,5890,5890,52405
20230620,175000,4867432660,5890,5890,5890,5890,0
20230620,174900,4867432660,5890,5890,5890,5890,0
20230620,174800,4867432660,5890,5890,5890,5890,0
20230620,174700,4867432660,5890,5890,5890,5890,0
20230620,174600,4867432660,5890,5890,5890,5890,0
20230620,174500,4867432660,5890,5890,5890,5890,0
20230620,174400,4867432660,5890,5890,5890,5890,0
20230620,174300,4867432660,5890,5890,5890,5890,0
20230620,174200,4867432660,5890,5890,5890,5890,0
20230620,174100,4867432660,5890,5890,5890,5890,0
20230620,174000,4867432660,5890,5890,5890,5890,0
20230620,173900,4867432660,5890,5890,5890,5890,0
20230620,173800,4867432660,5890,5890,5890,5890,0
20230620,173700,4867432660,5890,5890,5890,5890,0
20230620,173600,4867432660,5890,5890,5890,5890,0
20230620,173500,4867432660,5890,5890,5890,5890,0
20230620,173400,4867432660,5890,5890,5890,5890,0
20230620,173300,4867432660,5890,5890,5890,5890,0
20230620,173200,4867432660,5890,5890,5890,5890,0
20230620,173100,4867432660,5890,5890,5890,5890,0
20230620,173000,4867432660,5890,5890,5890,5890,0
20230620,172900,4867432660,5890,5890,5890,5890,0
20230620,172800,4867432660,5890,5890,5890,5890,0
20230620,172700,4867432660,5890,5890,5890,5890,0
20230620,172600,4867432660,5890,5890,5890,5890,0
20230620,172500,4867432660,5890,5890,5890,5890,0
20230620,172400,4867432660,5890,5890,5890,5890,0
20230620,172300,4867432660,5890,5890,5890,5890,0
20230620,172200,4867432660,5890,5890,5890,5890,0
20230620,172100,4867432660,5890,5890,5890,5890,52405
20230620,172000,4867432660,5890,5890,5890,5890,0
20230620,171900,4867432660,5890,5890,5890,5890,0
20230620,171800,4867432660,5890,5890,5890,5890,0
20230620,171700,4867432660,5890,5890,5890,5890,0
20230620,171600,4867432660,5890,5890,5890,5890,0
20230620,171500,4867432660,5890,5890,5890,5890,0
20230620,171400,4867432660,5890,5890,5890,5890,0
20230620,171300,4867432660,5890,5890,5890,5890,0
20230620,171200,4867432660,5890,5890,5890,5890,0
20230620,171100,4867432660,5890,5890,5890,5890,0
20230620,171000,4867432660,5890,5890,5890,5890,0
20230620,170900,4867432660,5890,5890,5890,5890,0
20230620,170800,4867432660,5890,5890,5890,5890,0
20230620,170700,4867432660,5890,5890,5890,5890,0
20230620,170600,4867432660,5890,5890,5890,5890,0
20230620,170500,4867432660,5890,5890,5890,5890,0
20230620,170400,4867432660,5890,5890,5890,5890,0
20230620,170300,4867432660,5890,5890,5890,5890,0
20230620,170200,4867432660,5890,5890,5890,5890,0
20230620,170100,4867432660,5890,5890,5890,5890,0
20230620,170000,4867432660,5890,5890,5890,5890,0
20230620,165900,4867432660,5890,5890,5890,5890,0
20230620,165800,4867432660,5890,5890,5890,5890,0
20230620,165700,4867432660,5890,5890,5890,5890,0
20230620,165600,4867432660,5890,5890,5890,5890,0
20230620,165500,4867432660,5890,5890,5890,5890,0
20230620,165400,4867432660,5890,5890,5890,5890,0
20230620,165300,4867432660,5890,5890,5890,5890,0
20230620,165200,4867432660,5890,5890,5890,5890,0
20230620,165100,4867432660,5890,5890,5890,5890,52405
20230620,165000,4867432660,5890,5890,5890,5890,0
20230620,164900,4867432660,5890,5890,5890,5890,0
20230620,164800,4867432660,5890,5890,5890,5890,0
20230620,164700,4867432660,5890,5890,5890,5890,0
20230620,164600,4867432660,5890,5890,5890,5890,0
20230620,164500,4867432660,5890,5890,5890,5890,0
20230620,164400,4867432660,5890,5890,5890,5890,0
20230620,164300,4867432660,5890,5890,5890,5890,0
20230620,164200,4867432660,5890,5890,5890,5890,0
20230620,164100,4867432660,5890,5890,5890,5890,0
20230620,164000,4867432660,5890,5890,5890,5890,0
20230620,163900,4867432660,5890,5890,5890,5890,0
20230620,163800,4867432660,5890,5890,5890,5890,0
20230620,163700,4867432660,5890,5890,5890,5890,0
20230620,163600,4867432660,5890,5890,5890,5890,0
20230620,163500,4867432660,5890,5890,5890,5890,0
20230620,163400,4867432660,5890,5890,5890,5890,0
20230620,163300,4867432660,5890,5890,5890,5890,0
20230620,163200,4867432660,5890,5890,5890,5890,0
20230620,163100,4867432660,5890,5890,5890,5890,0
20230620,163000,4867432660,5890,5890,5890,5890,0
20230620,162900,4867432660,5890,5890,5890,5890,0
20230620,162800,4867432660,5890,5890,5890,5890,0
20230620,162700,4867432660,5890,5890,5890,5890,0
20230620,162600,4867432660,5890,5890,5890,5890,0
20230620,162500,4867432660,5890,5890,5890,5890,0
20230620,162400,4867432660,5890,5890,5890,5890,0
20230620,162300,4867432660,5890,5890,5890,5890,0
20230620,162200,4867432660,5890,5890,5890,5890,0
20230620,162100,4867432660,5890,5890,5890,5890,52405
20230620,162000,4867432660,5890,5890,5890,5890,0
20230620,161900,4867432660,5890,5890,5890,5890,0
20230620,161800,4867432660,5890,5890,5890,5890,0
20230620,161700,4867432660,5890,5890,5890,5890,0
20230620,161600,4867432660,5890,5890,5890,5890,0
20230620,161500,4867432660,5890,5890,5890,5890,0
20230620,161400,4867432660,5890,5890,5890,5890,0
20230620,161300,4867432660,5890,5890,5890,5890,0
20230620,161200,4867432660,5890,5890,5890,5890,0
20230620,161100,4867432660,5890,5890,5890,5890,0
20230620,161000,4867432660,5890,5890,5890,5890,0
20230620,160900,4867432660,5890,5890,5890,5890,0
20230620,160800,4867432660,5890,5890,5890,5890,0
20230620,160700,4867432660,5890,5890,5890,5890,0
20230620,160600,4867432660,5890,5890,5890,5890,0
20230620,160500,4867432660,5890,5890,5890,5890,0
20230620,160400,4867432660,5890,5890,5890,5890,0
20230620,160300,4867432660,5890,5890,5890,5890,0
20230620,160200,4867432660,5890,5890,5890,5890,0
20230620,160100,4867432660,5890,5890,5890,5890,0
20230620,160000,4867432660,5890,5890,5890,5890,0
20230620,155900,4867432660,5890,5890,5890,5890,0
20230620,155800,4867432660,5890,5890,5890,5890,0
20230620,155700,4867432660,5890,5890,5890,5890,0
20230620,155600,4867432660,5890,5890,5890,5890,0
20230620,155500,4867432660,5890,5890,5890,5890,0
20230620,155400,4867432660,5890,5890,5890,5890,0
20230620,155300,4867432660,5890,5890,5890,5890,0
20230620,155200,4867432660,5890,5890,5890,5890,0
20230620,155100,4867432660,5890,5890,5890,5890,52405
20230620,155000,4867432660,5890,5890,5890,5890,0
20230620,154900,4867432660,5890,5890,5890,5890,0
20230620,154800,4867432660,5890,5890,5890,5890,0
20230620,154700,4867432660,5890,5890,5890,5890,0
20230620,154600,4867432660,5890,5890,5890,5890,0
20230620,154500,4867432660,5890,5890,5890,5890,0
20230620,154400,4867432660,5890,5890,5890,5890,0
20230620,154300,4867432660,5890,5890,5890,5890,0
20230620,154200,4867432660,5890,5890,5890,5890,0
20230620,154100,4867432660,5890,5890,5890,5890,0
20230620,154000,4867432660,5890,5890,5890,5890,0
20230620,153900,4867432660,5890,5890,5890,5890,0
20230620,153800,4867432660,5890,5890,5890,5890,0
20230620,153700,4867432660,5890,5890,5890,5890,0
20230620,153600,4867432660,5890,5890,5890,5890,0
20230620,153500,4867432660,5890,5890,5890,5890,0
20230620,153400,4867432660,5890,5890,5890,5890,0
20230620,153300,4867432660,5890,5890,5890,5890,0
20230620,153200,4867432660,5890,5890,5890,5890,0
20230620,153100,4867432660,5890,5890,5890,5890,0
20230620,153000,4867432660,5890,5890,5890,5890,52405
20230620,152900,4558767210,5870,5870,5870,5870,0
20230620,152800,4558767210,5870,5870,5870,5870,0
20230620,152700,4558767210,5870,5870,5870,5870,0
20230620,152600,4558767210,5870,5870,5870,5870,0
20230620,152500,4558767210,5870,5870,5870,5870,0
20230620,152400,4558767210,5870,5870,5870,5870,0
20230620,152300,4558767210,5870,5870,5870,5870,0
20230620,152200,4558767210,5870,5870,5870,5870,0
20230620,152100,4558767210,5870,5870,5870,5870,0
20230620,152000,4558767210,5870,5870,5870,5870,0
20230620,151900,4558767210,5870,5860,5880,5860,20090
20230620,151800,4440871980,5870,5850,5890,5850,23590
20230620,151700,4302441540,5850,5830,5850,5830,8564
20230620,151600,4252410930,5830,5830,5830,5820,1150
20230620,151500,4245706580,5830,5820,5830,5810,1899
20230620,151400,4234656360,5820,5810,5820,5810,2695
20230620,151300,4218978600,5820,5810,5820,5800,2739
20230620,151200,4203058880,5810,5820,5820,5810,3648
20230620,151100,4181863020,5820,5840,5840,5820,8585
20230620,151000,4131871500,5840,5840,5840,5820,5648
20230620,150900,4098935210,5830,5850,5860,5830,16595
20230620,150800,4001820510,5850,5830,5860,5820,19250
20230620,150700,3889333480,5830,5820,5830,5820,2968
20230620,150600,3872048850,5820,5820,5820,5810,5363
20230620,150500,3840842100,5820,5810,5820,5800,6221
20230620,150400,3804707280,5800,5800,5810,5790,2078
20230620,150300,3792668190,5800,5800,5810,5790,3349
20230620,150200,3773242710,5800,5790,5800,5790,963
20230620,150100,3767659620,5790,5800,5800,5790,4104
20230620,150000,3743866020,5800,5810,5810,5800,2301
20230620,145900,3730507470,5810,5800,5810,5800,920
20230620,145800,3725164200,5800,5800,5800,5790,1862
20230620,145700,3714368980,5800,5780,5800,5780,1173
20230620,145600,3707573240,5800,5780,5800,5780,2874
20230620,145500,3690920200,5780,5770,5780,5770,1182
20230620,145400,3684094190,5770,5780,5780,5770,1870
20230620,145300,3673301960,5780,5790,5790,5770,508
20230620,145200,3670365660,5790,5780,5790,5770,2221
20230620,145100,3657531160,5790,5800,5800,5790,4515
20230620,145000,3631370210,5780,5780,5800,5780,12924
20230620,144900,3556473130,5790,5770,5790,5760,993
20230620,144800,3550734280,5770,5750,5770,5750,935
20230620,144700,3545352750,5750,5750,5750,5750,505
20230620,144600,3542449000,5750,5760,5770,5750,4715
20230620,144500,3515317390,5770,5770,5780,5770,2131
20230620,144400,3503020420,5770,5780,5780,5770,364
20230620,144300,3500918240,5780,5790,5790,5780,1517
20230620,144200,3492147990,5790,5790,5800,5790,2696
20230620,144100,3476532670,5790,5780,5790,5780,301
20230620,144000,3474790130,5780,5790,5790,5780,1138
20230620,143900,3468205210,5780,5780,5780,5780,3529
20230620,143800,3447807590,5780,5770,5790,5770,4039
20230620,143700,3424452550,5780,5770,5780,5770,1950
20230620,143600,3413184350,5770,5770,5780,5770,757
20230620,143500,3408812450,5780,5780,5780,5770,2406
20230620,143400,3394918040,5780,5780,5790,5770,2474
20230620,143300,3380618460,5780,5750,5780,5750,4410
20230620,143200,3355193930,5760,5760,5760,5750,186
20230620,143100,3354123880,5760,5750,5760,5750,1140
20230620,143000,3347566400,5750,5750,5750,5750,17
20230620,142900,3347468650,5740,5750,5750,5740,374
20230620,142800,3345318250,5750,5750,5750,5740,62
20230620,142700,3344961850,5740,5760,5760,5740,625
20230620,142600,3341369250,5740,5750,5750,5740,540
20230620,142500,3338264650,5750,5750,5750,5750,1
20230620,142400,3338258900,5750,5750,5750,5750,512
20230620,142300,3335314900,5740,5750,5750,5740,1485
20230620,142200,3326782360,5750,5750,5750,5750,955
20230620,142100,3321291110,5750,5750,5750,5740,145
20230620,142000,3320458100,5750,5740,5750,5740,1035
20230620,141900,3314507850,5740,5740,5740,5740,248
20230620,141800,3313084330,5750,5740,5750,5740,483
20230620,141700,3310311890,5740,5730,5740,5730,980
20230620,141600,3304691690,5740,5740,5740,5740,2892
20230620,141500,3288091610,5740,5740,5750,5740,234
20230620,141400,3286747260,5740,5750,5750,5740,510
20230620,141300,3283817930,5750,5750,5750,5750,15
20230620,141200,3283731680,5750,5750,5750,5740,848
20230620,141100,3278863880,5750,5750,5750,5750,1625
20230620,141000,3269520130,5750,5750,5750,5750,1
20230620,140900,3269514380,5750,5750,5750,5750,1195
20230620,140800,3262643130,5750,5750,5750,5750,445
20230620,140700,3260084380,5740,5730,5740,5730,309
20230620,140600,3258311660,5730,5730,5730,5730,108
20230620,140500,3257692820,5720,5740,5740,5720,1299
20230620,140400,3250258280,5740,5750,5750,5740,16
20230620,140300,3250166320,5740,5740,5740,5740,1913
20230620,140200,3239185700,5720,5720,5720,5720,0
20230620,140100,3239185700,5720,5720,5720,5720,301
20230620,140000,3237463980,5720,5720,5720,5720,428
20230620,135900,3235015820,5720,5710,5720,5710,92
20230620,135800,3234489590,5720,5710,5730,5710,271
20230620,135700,3232939500,5710,5710,5710,5710,723
20230620,135600,3228811170,5710,5730,5730,5710,546
20230620,135500,3225686300,5740,5710,5740,5710,1268
20230620,135400,3218436160,5710,5710,5710,5710,0
20230620,135300,3218436160,5710,5730,5730,5710,385
20230620,135200,3216231500,5730,5730,5730,5730,1585
20230620,135100,3207149450,5740,5740,5740,5740,0
20230620,135000,3207149450,5740,5730,5740,5730,222
20230620,134900,3205877380,5740,5730,5740,5730,570
20230620,134800,3202611270,5730,5730,5730,5730,26
20230620,134700,3202462290,5730,5730,5730,5730,5
20230620,134600,3202433640,5710,5720,5750,5710,96
20230620,134500,3201883570,5710,5740,5740,5710,5759
20230620,134400,3168937960,5740,5740,5750,5730,2164
20230620,134300,3156527850,5740,5740,5740,5740,358
20230620,134200,3154472930,5740,5740,5740,5740,0
20230620,134100,3154472930,5740,5740,5750,5740,438
20230620,134000,3151958800,5740,5740,5740,5740,518
20230620,133900,3148985480,5750,5750,5750,5740,1785
20230620,133800,3138722230,5750,5750,5750,5750,787
20230620,133700,3134196980,5750,5740,5750,5740,2759
20230620,133600,3118332980,5740,5750,5750,5740,925
20230620,133500,3113016980,5750,5740,5750,5740,134
20230620,133400,3112246620,5740,5740,5750,5740,625
20230620,133300,3108658690,5750,5740,5750,5740,193
20230620,133200,3107550350,5740,5740,5740,5730,854
20230620,133100,3102650590,5730,5720,5730,5720,196
20230620,133000,3101527610,5720,5720,5720,5720,1
20230620,132900,3101521890,5730,5710,5730,5700,408
20230620,132800,3099192430,5730,5710,5730,5710,108
20230620,132700,3098575630,5710,5710,5710,5710,16
20230620,132600,3098484270,5730,5700,5730,5700,154
20230620,132500,3097605840,5700,5700,5700,5700,85
20230620,132400,3097121340,5700,5730,5730,5700,763
20230620,132300,3092772180,5730,5730,5730,5730,50
20230620,132200,3092485680,5700,5700,5700,5700,1
20230620,132100,3092479980,5700,5700,5700,5700,855
20230620,132000,3087606480,5720,5710,5720,5700,457
20230620,131900,3084998900,5720,5710,5720,5700,2103
20230620,131800,3073005750,5700,5740,5740,5700,166
20230620,131700,3072055710,5740,5740,5750,5700,3098
20230620,131600,3054336630,5740,5710,5740,5710,1678
20230620,131500,3044740120,5720,5720,5720,5720,74
20230620,131400,3044316840,5720,5700,5720,5700,157
20230620,131300,3043421920,5700,5710,5710,5700,46
20230620,131200,3043159550,5710,5710,5710,5710,151
20230620,131100,3042297340,5710,5710,5710,5710,791
20230620,131000,3037780730,5710,5700,5710,5700,1149
20230620,130900,3031230940,5720,5700,5720,5700,153
20230620,130800,3030358800,5700,5700,5700,5700,177
20230620,130700,3029349900,5700,5710,5710,5690,229
20230620,130600,3028046370,5700,5710,5710,5700,117
20230620,130500,3027378770,5690,5690,5710,5690,1014
20230620,130400,3021609070,5690,5700,5710,5690,1258
20230620,130300,3014450530,5700,5710,5710,5700,923
20230620,130200,3009188570,5710,5680,5710,5680,1262
20230620,130100,3002003560,5670,5700,5700,5670,7682
20230620,130000,2958329090,5700,5710,5710,5700,2375
20230620,125900,2944777620,5710,5720,5730,5710,809
20230620,125800,2940150100,5720,5710,5730,5700,1312
20230620,125700,2932638470,5700,5750,5760,5700,7290
20230620,125600,2890977300,5750,5750,5750,5740,995
20230620,125500,2885259820,5750,5730,5750,5730,416
20230620,125400,2882868680,5750,5750,5750,5730,94
20230620,125300,2882328520,5750,5750,5750,5730,1606
20230620,125200,2873125930,5760,5750,5760,5720,3375
20230620,125100,2853748000,5770,5750,5770,5750,1768
20230620,125000,2843580540,5750,5770,5770,5750,2293
20230620,124900,2830380220,5780,5780,5780,5780,50
20230620,124800,2830091220,5760,5760,5780,5760,766
20230620,124700,2825678960,5760,5760,5770,5750,1468
20230620,124600,2817234330,5780,5770,5780,5750,1646
20230620,124500,2807740880,5770,5780,5790,5770,1586
20230620,124400,2798576820,5780,5800,5800,5780,6116
20230620,124300,2763211660,5800,5810,5820,5780,6650
20230620,124200,2724593460,5800,5810,5820,5800,3669
20230620,124100,2703297730,5810,5800,5820,5800,1934
20230620,124000,2692065620,5820,5830,5830,5810,5159
20230620,123900,2662050270,5830,5810,5830,5810,9461
20230620,123800,2606990560,5810,5820,5830,5810,4647
20230620,123700,2579924970,5820,5810,5830,5800,15109
20230620,123600,2492066340,5810,5790,5810,5780,14594
20230620,123500,2407406470,5790,5760,5790,5760,2677
20230620,123400,2391919640,5780,5760,5780,5760,520
20230620,123300,2388919260,5770,5770,5790,5760,3719
20230620,123200,2367420030,5760,5770,5770,5760,113
20230620,123100,2366768150,5770,5770,5770,5770,212
20230620,123000,2365544910,5770,5770,5770,5770,105
20230620,122900,2364939060,5770,5770,5770,5770,241
20230620,122800,2363548490,5770,5750,5770,5740,1246
20230620,122700,2356388980,5750,5750,5750,5750,218
20230620,122600,2355135480,5760,5760,5760,5750,634
20230620,122500,2351486140,5760,5760,5760,5750,410
20230620,122400,2349124900,5760,5760,5770,5760,1282
20230620,122300,2341740530,5760,5780,5780,5760,1581
20230620,122200,2332611080,5780,5780,5780,5780,111
20230620,122100,2331969500,5780,5760,5780,5760,3051
20230620,122000,2314358160,5770,5750,5770,5740,2238
20230620,121900,2301482200,5750,5730,5750,5730,378
20230620,121800,2299314490,5730,5730,5730,5730,320
20230620,121700,2297480890,5750,5740,5750,5730,87
20230620,121600,2296981530,5730,5750,5750,5730,441
20230620,121500,2294445900,5750,5750,5750,5750,41
20230620,121400,2294210150,5730,5740,5750,5730,1792
20230620,121300,2283938070,5740,5770,5770,5740,2548
20230620,121200,2269283090,5760,5760,5760,5760,330
20230620,121100,2267382290,5770,5770,5770,5760,213
20230620,121000,2266153480,5760,5760,5770,5760,495
20230620,120900,2263302180,5760,5760,5770,5760,952
20230620,120800,2257816860,5760,5760,5760,5760,1739
20230620,120700,2247800220,5760,5770,5770,5760,326
20230620,120600,2245919220,5760,5760,5760,5750,1216
20230620,120500,2238916660,5760,5760,5760,5750,2616
20230620,120400,2223854490,5760,5770,5780,5760,2874
20230620,120300,2207282020,5770,5780,5790,5770,1565
20230620,120200,2198243650,5780,5790,5790,5780,2221
20230620,120100,2185396860,5790,5780,5790,5780,2310
20230620,120000,2172029290,5780,5750,5780,5750,4816
20230620,115900,2144261350,5760,5750,5760,5750,1860
20230620,115800,2133562710,5750,5770,5780,5750,5115
20230620,115700,2104089610,5780,5790,5800,5770,6859
20230620,115600,2064413660,5790,5790,5800,5780,8117
20230620,115500,2017406000,5780,5770,5790,5770,4903
20230620,115400,1989068160,5770,5760,5780,5760,3524
20230620,115300,1968732240,5760,5770,5770,5760,2166
20230620,115200,1956241610,5770,5750,5780,5750,5908
20230620,115100,1922177510,5750,5750,5760,5740,8764
20230620,115000,1871773920,5750,5710,5750,5700,8656
20230620,114900,1822189890,5710,5710,5710,5710,933
20230620,114800,1816862460,5700,5710,5710,5700,186
20230620,114700,1815800410,5700,5700,5700,5700,1571
20230620,114600,1806845710,5700,5700,5700,5700,211
20230620,114500,1805643010,5700,5700,5700,5700,175
20230620,114400,1804645510,5700,5690,5700,5680,1412
20230620,114300,1796613020,5690,5690,5690,5690,525
20230620,114200,1793625770,5690,5680,5690,5680,12
20230620,114100,1793557500,5680,5690,5690,5680,463
20230620,114000,1790923190,5680,5680,5680,5680,26
20230620,113900,1790775510,5680,5680,5680,5680,219
20230620,113800,1789531590,5680,5690,5690,5680,476
20230620,113700,1786827860,5690,5690,5690,5680,150
20230620,113600,1785974730,5690,5690,5690,5690,58
20230620,113500,1785644710,5680,5690,5690,5680,1085
20230620,113400,1779481410,5690,5680,5690,5680,678
20230620,113300,1775627260,5650,5650,5650,5650,9203
20230620,113200,1723630310,5650,5650,5650,5650,0
20230620,113100,1723630310,5650,5640,5650,5640,624
20230620,113000,1720110730,5640,5670,5670,5640,2146
20230620,112900,1707990760,5690,5660,5690,5660,4
20230620,112800,1707968090,5660,5660,5660,5660,0
20230620,112700,1707968090,5660,5690,5690,5660,1003
20230620,112600,1702269640,5670,5670,5670,5670,2
20230620,112500,1702258300,5690,5690,5690,5670,311
20230620,112400,1700490530,5690,5690,5690,5690,1
20230620,112300,1700484840,5690,5680,5690,5670,51
20230620,112200,1700195640,5670,5670,5670,5670,250
20230620,112100,1698778140,5670,5670,5680,5670,1466
20230620,112000,1690465650,5670,5650,5670,5650,713
20230620,111900,1686437180,5650,5670,5670,5650,340
20230620,111800,1684516160,5650,5660,5660,5650,643
20230620,111700,1680882400,5660,5670,5670,5660,2037
20230620,111600,1669335800,5670,5680,5680,5670,28
20230620,111500,1669177010,5670,5670,5680,5670,2487
20230620,111400,1655065580,5670,5670,5670,5650,308
20230620,111300,1653323710,5670,5670,5670,5670,9
20230620,111200,1653272680,5660,5670,5670,5660,17
20230620,111100,1653176410,5660,5690,5690,5650,1534
20230620,111000,1644464690,5690,5660,5690,5660,1062
20230620,110900,1638428880,5660,5630,5660,5630,27
20230620,110800,1638276660,5630,5660,5660,5630,5724
20230620,110700,1606010120,5660,5670,5680,5660,322
20230620,110600,1604186570,5660,5660,5660,5650,2087
20230620,110500,1592388450,5670,5670,5670,5670,40
20230620,110400,1592161650,5670,5660,5670,5660,11
20230620,110300,1592099290,5670,5670,5670,5670,0
20230620,110200,1592099290,5670,5660,5670,5660,90
20230620,110100,1591589840,5660,5660,5660,5660,45
20230620,110000,1591335140,5650,5650,5650,5650,0
20230620,105900,1591335140,5650,5650,5650,5650,0
20230620,105800,1591335140,5650,5650,5650,5650,150
20230620,105700,1590487640,5650,5650,5650,5650,1
20230620,105600,1590481990,5650,5650,5650,5650,35
20230620,105500,1590284240,5650,5650,5650,5650,0
20230620,105400,1590284240,5650,5650,5650,5650,44
20230620,105300,1590035640,5650,5650,5650,5650,56
20230620,105200,1589719240,5650,5650,5650,5650,1
20230620,105100,1589713590,5670,5680,5680,5630,1878
20230620,105000,1579121060,5690,5680,5690,5660,308
20230620,104900,1577372200,5660,5660,5680,5660,174
20230620,104800,1576385600,5650,5650,5650,5650,0
20230620,104700,1576385600,5650,5650,5650,5650,254
20230620,104600,1574950500,5650,5650,5650,5650,0
20230620,104500,1574950500,5650,5650,5650,5650,699
20230620,104400,1571001150,5640,5650,5650,5640,1695
20230620,104300,1561436390,5680,5680,5680,5680,0
20230620,104200,1561436390,5680,5660,5680,5640,1718
20230620,104100,1551742080,5690,5690,5690,5690,263
20230620,104000,1550245610,5690,5660,5700,5660,388
20230620,103900,1548043710,5660,5650,5660,5650,1181
20230620,103800,1541360430,5640,5640,5650,5640,2797
20230620,103700,1525585330,5640,5640,5640,5640,202
20230620,103600,1524446050,5640,5640,5640,5640,189
20230620,103500,1523380090,5640,5650,5650,5640,154
20230620,103400,1522510090,5640,5650,5650,5640,557
20230620,103300,1519368600,5650,5640,5650,5640,501
20230620,103200,1516542950,5650,5650,5650,5650,20
20230620,103100,1516429950,5650,5650,5650,5640,449
20230620,103000,1513897100,5650,5650,5650,5650,120
20230620,102900,1513219100,5650,5640,5660,5640,373
20230620,102800,1511112890,5640,5640,5640,5640,111
20230620,102700,1510486850,5640,5640,5640,5640,156
20230620,102600,1509607010,5640,5640,5640,5640,346
20230620,102500,1507655570,5630,5650,5650,5630,859
20230620,102400,1502810550,5660,5690,5690,5660,913
20230620,102300,1497637860,5670,5650,5700,5650,1097
20230620,102200,1491401140,5650,5630,5650,5630,1024
20230620,102100,1485632460,5620,5670,5670,5610,10437
20230620,102000,1426805690,5670,5670,5670,5670,1937
20230620,101900,1415822900,5670,5690,5690,5670,808
20230620,101800,1411233520,5680,5680,5680,5680,150
20230620,101700,1410381520,5680,5690,5690,5680,2134
20230620,101600,1398252060,5690,5690,5690,5690,2880
20230620,101500,1381864860,5690,5700,5710,5690,1726
20230620,101400,1372027950,5700,5700,5700,5700,695
20230620,101300,1368066450,5700,5710,5710,5700,842
20230620,101200,1363261630,5700,5700,5700,5700,399
20230620,101100,1360987330,5700,5700,5710,5700,289
20230620,101000,1359338270,5700,5710,5710,5700,745
20230620,100900,1355090900,5700,5710,5710,5690,192
20230620,100800,1353997220,5710,5690,5710,5690,2495
20230620,100700,1339790890,5700,5710,5710,5700,1181
20230620,100600,1333058930,5710,5710,5710,5710,300
20230620,100500,1331345930,5720,5700,5720,5700,402
20230620,100400,1329051730,5700,5720,5720,5700,78
20230620,100300,1328606850,5720,5720,5720,5690,300
20230620,100200,1326891020,5690,5700,5720,5690,4055
20230620,100100,1303782820,5700,5710,5720,5700,635
20230620,100000,1300160250,5720,5720,5730,5720,999
20230620,095900,1294445940,5720,5690,5720,5680,2504
20230620,095800,1280165700,5690,5680,5690,5680,206
20230620,095700,1278993570,5690,5690,5690,5680,851
20230620,095600,1274157040,5680,5690,5690,5680,548
20230620,095500,1271042710,5690,5690,5690,5690,372
20230620,095400,1268926030,5690,5680,5690,5680,2035
20230620,095300,1257347960,5670,5660,5670,5660,840
20230620,095200,1252585260,5660,5680,5680,5660,485
20230620,095100,1249832600,5680,5650,5680,5650,9870
20230620,095000,1193844880,5630,5640,5640,5630,940
20230620,094900,1188545030,5640,5640,5650,5630,1552
20230620,094800,1179795150,5640,5640,5640,5630,274
20230620,094700,1178249800,5640,5610,5640,5610,789
20230620,094600,1173817060,5610,5610,5610,5610,407
20230620,094500,1171533790,5600,5620,5620,5600,1789
20230620,094400,1161495280,5620,5620,5620,5610,385
20230620,094300,1159333940,5630,5600,5630,5600,147
20230620,094200,1158509330,5600,5620,5620,5600,8027
20230620,094100,1113514050,5620,5610,5620,5610,1353
20230620,094000,1105916910,5600,5610,5610,5600,2320
20230620,093900,1092914400,5610,5620,5620,5610,2069
20230620,093800,1081302380,5620,5620,5630,5610,1488
20230620,093700,1072942990,5620,5630,5640,5620,1240
20230620,093600,1065961790,5630,5630,5630,5610,2663
20230620,093500,1050994410,5620,5640,5640,5620,4124
20230620,093400,1027797840,5630,5620,5630,5620,164
20230620,093300,1026874610,5630,5630,5630,5620,1066
20230620,093200,1020878420,5630,5650,5650,5630,5151
20230620,093100,991854680,5640,5650,5660,5640,1285
20230620,093000,984601570,5650,5650,5660,5630,3623
20230620,092900,964175750,5650,5670,5670,5650,3589
20230620,092800,943874560,5680,5680,5680,5670,2425
20230620,092700,930106930,5690,5680,5690,5680,623
20230620,092600,926568100,5690,5680,5690,5680,2142
20230620,092500,914399690,5690,5700,5700,5680,588
20230620,092400,911054590,5700,5690,5700,5690,1293
20230620,092300,903693960,5690,5700,5710,5690,1458
20230620,092200,895383500,5700,5710,5720,5700,3442
20230620,092100,875733500,5700,5700,5710,5690,592
20230620,092000,872361260,5710,5710,5720,5700,3194
20230620,091900,854105490,5710,5680,5710,5680,1505
20230620,091800,845522100,5680,5650,5680,5630,6746
20230620,091700,807475660,5650,5660,5660,5640,1185
20230620,091600,800784890,5660,5660,5660,5640,942
20230620,091500,795464320,5670,5660,5670,5650,559
20230620,091400,792300020,5650,5650,5650,5640,1724
20230620,091300,782563910,5650,5640,5650,5640,5313
20230620,091200,752586610,5640,5660,5660,5640,4442
20230620,091100,727488510,5660,5710,5710,5640,3841
20230620,091000,705759000,5680,5640,5720,5640,1433
20230620,090900,697629290,5650,5620,5650,5620,1413
20230620,090800,689665530,5630,5610,5650,5610,6990
20230620,090700,650368230,5610,5730,5750,5600,20201
20230620,090600,535624240,5750,5750,5750,5730,4593
20230620,090500,509246080,5760,5750,5780,5750,3775
20230620,090400,487532700,5750,5780,5790,5750,10533
20230620,090300,426757620,5780,5800,5820,5780,16735
20230620,090200,329694030,5790,5770,5800,5760,16816
20230620,090100,232415960,5770,5750,5780,5740,14315
20230620,090000,149947480,5760,5750,5780,5730,26061