KissMeData/005010/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,205300,3174516630,6440,6440,6440,6440,14330
20230607,205200,3174516630,6440,6440,6440,6440,0
20230607,205100,3174516630,6440,6440,6440,6440,0
20230607,205000,3174516630,6440,6440,6440,6440,0
20230607,204900,3174516630,6440,6440,6440,6440,0
20230607,204800,3174516630,6440,6440,6440,6440,0
20230607,204700,3174516630,6440,6440,6440,6440,0
20230607,204600,3174516630,6440,6440,6440,6440,0
20230607,204500,3174516630,6440,6440,6440,6440,0
20230607,204400,3174516630,6440,6440,6440,6440,0
20230607,204300,3174516630,6440,6440,6440,6440,0
20230607,204200,3174516630,6440,6440,6440,6440,0
20230607,204100,3174516630,6440,6440,6440,6440,0
20230607,204000,3174516630,6440,6440,6440,6440,0
20230607,203900,3174516630,6440,6440,6440,6440,0
20230607,203800,3174516630,6440,6440,6440,6440,0
20230607,203700,3174516630,6440,6440,6440,6440,0
20230607,203600,3174516630,6440,6440,6440,6440,0
20230607,203500,3174516630,6440,6440,6440,6440,0
20230607,203400,3174516630,6440,6440,6440,6440,0
20230607,203300,3174516630,6440,6440,6440,6440,0
20230607,203200,3174516630,6440,6440,6440,6440,0
20230607,203100,3174516630,6440,6440,6440,6440,0
20230607,203000,3174516630,6440,6440,6440,6440,0
20230607,202900,3174516630,6440,6440,6440,6440,0
20230607,202800,3174516630,6440,6440,6440,6440,0
20230607,202700,3174516630,6440,6440,6440,6440,0
20230607,202600,3174516630,6440,6440,6440,6440,0
20230607,202500,3174516630,6440,6440,6440,6440,0
20230607,202400,3174516630,6440,6440,6440,6440,0
20230607,202300,3174516630,6440,6440,6440,6440,14330
20230607,202200,3174516630,6440,6440,6440,6440,0
20230607,202100,3174516630,6440,6440,6440,6440,0
20230607,202000,3174516630,6440,6440,6440,6440,0
20230607,201900,3174516630,6440,6440,6440,6440,0
20230607,201800,3174516630,6440,6440,6440,6440,0
20230607,201700,3174516630,6440,6440,6440,6440,0
20230607,201600,3174516630,6440,6440,6440,6440,0
20230607,201500,3174516630,6440,6440,6440,6440,0
20230607,201400,3174516630,6440,6440,6440,6440,0
20230607,201300,3174516630,6440,6440,6440,6440,0
20230607,201200,3174516630,6440,6440,6440,6440,0
20230607,201100,3174516630,6440,6440,6440,6440,0
20230607,201000,3174516630,6440,6440,6440,6440,0
20230607,200900,3174516630,6440,6440,6440,6440,0
20230607,200800,3174516630,6440,6440,6440,6440,0
20230607,200700,3174516630,6440,6440,6440,6440,0
20230607,200600,3174516630,6440,6440,6440,6440,0
20230607,200500,3174516630,6440,6440,6440,6440,0
20230607,200400,3174516630,6440,6440,6440,6440,0
20230607,200300,3174516630,6440,6440,6440,6440,0
20230607,200200,3174516630,6440,6440,6440,6440,0
20230607,200100,3174516630,6440,6440,6440,6440,0
20230607,200000,3174516630,6440,6440,6440,6440,0
20230607,195900,3174516630,6440,6440,6440,6440,0
20230607,195800,3174516630,6440,6440,6440,6440,0
20230607,195700,3174516630,6440,6440,6440,6440,0
20230607,195600,3174516630,6440,6440,6440,6440,0
20230607,195500,3174516630,6440,6440,6440,6440,0
20230607,195400,3174516630,6440,6440,6440,6440,0
20230607,195300,3174516630,6440,6440,6440,6440,14330
20230607,195200,3174516630,6440,6440,6440,6440,0
20230607,195100,3174516630,6440,6440,6440,6440,0
20230607,195000,3174516630,6440,6440,6440,6440,0
20230607,194900,3174516630,6440,6440,6440,6440,0
20230607,194800,3174516630,6440,6440,6440,6440,0
20230607,194700,3174516630,6440,6440,6440,6440,0
20230607,194600,3174516630,6440,6440,6440,6440,0
20230607,194500,3174516630,6440,6440,6440,6440,0
20230607,194400,3174516630,6440,6440,6440,6440,0
20230607,194300,3174516630,6440,6440,6440,6440,0
20230607,194200,3174516630,6440,6440,6440,6440,0
20230607,194100,3174516630,6440,6440,6440,6440,0
20230607,194000,3174516630,6440,6440,6440,6440,0
20230607,193900,3174516630,6440,6440,6440,6440,0
20230607,193800,3174516630,6440,6440,6440,6440,0
20230607,193700,3174516630,6440,6440,6440,6440,0
20230607,193600,3174516630,6440,6440,6440,6440,0
20230607,193500,3174516630,6440,6440,6440,6440,0
20230607,193400,3174516630,6440,6440,6440,6440,0
20230607,193300,3174516630,6440,6440,6440,6440,0
20230607,193200,3174516630,6440,6440,6440,6440,0
20230607,193100,3174516630,6440,6440,6440,6440,0
20230607,193000,3174516630,6440,6440,6440,6440,0
20230607,192900,3174516630,6440,6440,6440,6440,0
20230607,192800,3174516630,6440,6440,6440,6440,0
20230607,192700,3174516630,6440,6440,6440,6440,0
20230607,192600,3174516630,6440,6440,6440,6440,0
20230607,192500,3174516630,6440,6440,6440,6440,0
20230607,192400,3174516630,6440,6440,6440,6440,0
20230607,192300,3174516630,6440,6440,6440,6440,14330
20230607,192200,3174516630,6440,6440,6440,6440,0
20230607,192100,3174516630,6440,6440,6440,6440,0
20230607,192000,3174516630,6440,6440,6440,6440,0
20230607,191900,3174516630,6440,6440,6440,6440,0
20230607,191800,3174516630,6440,6440,6440,6440,0
20230607,191700,3174516630,6440,6440,6440,6440,0
20230607,191600,3174516630,6440,6440,6440,6440,0
20230607,191500,3174516630,6440,6440,6440,6440,0
20230607,191400,3174516630,6440,6440,6440,6440,0
20230607,191300,3174516630,6440,6440,6440,6440,0
20230607,191200,3174516630,6440,6440,6440,6440,0
20230607,191100,3174516630,6440,6440,6440,6440,0
20230607,191000,3174516630,6440,6440,6440,6440,0
20230607,190900,3174516630,6440,6440,6440,6440,0
20230607,190800,3174516630,6440,6440,6440,6440,0
20230607,190700,3174516630,6440,6440,6440,6440,0
20230607,190600,3174516630,6440,6440,6440,6440,0
20230607,190500,3174516630,6440,6440,6440,6440,0
20230607,190400,3174516630,6440,6440,6440,6440,0
20230607,190300,3174516630,6440,6440,6440,6440,0
20230607,190200,3174516630,6440,6440,6440,6440,0
20230607,190100,3174516630,6440,6440,6440,6440,0
20230607,190000,3174516630,6440,6440,6440,6440,0
20230607,185900,3174516630,6440,6440,6440,6440,0
20230607,185800,3174516630,6440,6440,6440,6440,0
20230607,185700,3174516630,6440,6440,6440,6440,0
20230607,185600,3174516630,6440,6440,6440,6440,0
20230607,185500,3174516630,6440,6440,6440,6440,0
20230607,185400,3174516630,6440,6440,6440,6440,0
20230607,185300,3174516630,6440,6440,6440,6440,14330
20230607,185200,3174516630,6440,6440,6440,6440,0
20230607,185100,3174516630,6440,6440,6440,6440,0
20230607,185000,3174516630,6440,6440,6440,6440,0
20230607,184900,3174516630,6440,6440,6440,6440,0
20230607,184800,3174516630,6440,6440,6440,6440,0
20230607,184700,3174516630,6440,6440,6440,6440,0
20230607,184600,3174516630,6440,6440,6440,6440,0
20230607,184500,3174516630,6440,6440,6440,6440,0
20230607,184400,3174516630,6440,6440,6440,6440,0
20230607,184300,3174516630,6440,6440,6440,6440,0
20230607,184200,3174516630,6440,6440,6440,6440,0
20230607,184100,3174516630,6440,6440,6440,6440,0
20230607,184000,3174516630,6440,6440,6440,6440,0
20230607,183900,3174516630,6440,6440,6440,6440,0
20230607,183800,3174516630,6440,6440,6440,6440,0
20230607,183700,3174516630,6440,6440,6440,6440,0
20230607,183600,3174516630,6440,6440,6440,6440,0
20230607,183500,3174516630,6440,6440,6440,6440,0
20230607,183400,3174516630,6440,6440,6440,6440,0
20230607,183300,3174516630,6440,6440,6440,6440,0
20230607,183200,3174516630,6440,6440,6440,6440,0
20230607,183100,3174516630,6440,6440,6440,6440,0
20230607,183000,3174516630,6440,6440,6440,6440,0
20230607,182900,3174516630,6440,6440,6440,6440,0
20230607,182800,3174516630,6440,6440,6440,6440,0
20230607,182700,3174516630,6440,6440,6440,6440,0
20230607,182600,3174516630,6440,6440,6440,6440,0
20230607,182500,3174516630,6440,6440,6440,6440,0
20230607,182400,3174516630,6440,6440,6440,6440,0
20230607,182300,3174516630,6440,6440,6440,6440,14330
20230607,182200,3174516630,6440,6440,6440,6440,0
20230607,182100,3174516630,6440,6440,6440,6440,0
20230607,182000,3174516630,6440,6440,6440,6440,0
20230607,181900,3174516630,6440,6440,6440,6440,0
20230607,181800,3174516630,6440,6440,6440,6440,0
20230607,181700,3174516630,6440,6440,6440,6440,0
20230607,181600,3174516630,6440,6440,6440,6440,0
20230607,181500,3174516630,6440,6440,6440,6440,0
20230607,181400,3174516630,6440,6440,6440,6440,0
20230607,181300,3174516630,6440,6440,6440,6440,0
20230607,181200,3174516630,6440,6440,6440,6440,0
20230607,181100,3174516630,6440,6440,6440,6440,0
20230607,181000,3174516630,6440,6440,6440,6440,0
20230607,180900,3174516630,6440,6440,6440,6440,0
20230607,180800,3174516630,6440,6440,6440,6440,0
20230607,180700,3174516630,6440,6440,6440,6440,0
20230607,180600,3174516630,6440,6440,6440,6440,0
20230607,180500,3174516630,6440,6440,6440,6440,0
20230607,180400,3174516630,6440,6440,6440,6440,0
20230607,180300,3174516630,6440,6440,6440,6440,0
20230607,180200,3174516630,6440,6440,6440,6440,0
20230607,180100,3174516630,6440,6440,6440,6440,0
20230607,180000,3174516630,6440,6440,6440,6440,0
20230607,175900,3174516630,6440,6440,6440,6440,0
20230607,175800,3174516630,6440,6440,6440,6440,0
20230607,175700,3174516630,6440,6440,6440,6440,0
20230607,175600,3174516630,6440,6440,6440,6440,0
20230607,175500,3174516630,6440,6440,6440,6440,0
20230607,175400,3174516630,6440,6440,6440,6440,0
20230607,175300,3174516630,6440,6440,6440,6440,14330
20230607,175200,3174516630,6440,6440,6440,6440,0
20230607,175100,3174516630,6440,6440,6440,6440,0
20230607,175000,3174516630,6440,6440,6440,6440,0
20230607,174900,3174516630,6440,6440,6440,6440,0
20230607,174800,3174516630,6440,6440,6440,6440,0
20230607,174700,3174516630,6440,6440,6440,6440,0
20230607,174600,3174516630,6440,6440,6440,6440,0
20230607,174500,3174516630,6440,6440,6440,6440,0
20230607,174400,3174516630,6440,6440,6440,6440,0
20230607,174300,3174516630,6440,6440,6440,6440,0
20230607,174200,3174516630,6440,6440,6440,6440,0
20230607,174100,3174516630,6440,6440,6440,6440,0
20230607,174000,3174516630,6440,6440,6440,6440,0
20230607,173900,3174516630,6440,6440,6440,6440,0
20230607,173800,3174516630,6440,6440,6440,6440,0
20230607,173700,3174516630,6440,6440,6440,6440,0
20230607,173600,3174516630,6440,6440,6440,6440,0
20230607,173500,3174516630,6440,6440,6440,6440,0
20230607,173400,3174516630,6440,6440,6440,6440,0
20230607,173300,3174516630,6440,6440,6440,6440,0
20230607,173200,3174516630,6440,6440,6440,6440,0
20230607,173100,3174516630,6440,6440,6440,6440,0
20230607,173000,3174516630,6440,6440,6440,6440,0
20230607,172900,3174516630,6440,6440,6440,6440,0
20230607,172800,3174516630,6440,6440,6440,6440,0
20230607,172700,3174516630,6440,6440,6440,6440,0
20230607,172600,3174516630,6440,6440,6440,6440,0
20230607,172500,3174516630,6440,6440,6440,6440,0
20230607,172400,3174516630,6440,6440,6440,6440,0
20230607,172300,3174516630,6440,6440,6440,6440,14330
20230607,172200,3174516630,6440,6440,6440,6440,0
20230607,172100,3174516630,6440,6440,6440,6440,0
20230607,172000,3174516630,6440,6440,6440,6440,0
20230607,171900,3174516630,6440,6440,6440,6440,0
20230607,171800,3174516630,6440,6440,6440,6440,0
20230607,171700,3174516630,6440,6440,6440,6440,0
20230607,171600,3174516630,6440,6440,6440,6440,0
20230607,171500,3174516630,6440,6440,6440,6440,0
20230607,171400,3174516630,6440,6440,6440,6440,0
20230607,171300,3174516630,6440,6440,6440,6440,0
20230607,171200,3174516630,6440,6440,6440,6440,0
20230607,171100,3174516630,6440,6440,6440,6440,0
20230607,171000,3174516630,6440,6440,6440,6440,0
20230607,170900,3174516630,6440,6440,6440,6440,0
20230607,170800,3174516630,6440,6440,6440,6440,0
20230607,170700,3174516630,6440,6440,6440,6440,0
20230607,170600,3174516630,6440,6440,6440,6440,0
20230607,170500,3174516630,6440,6440,6440,6440,0
20230607,170400,3174516630,6440,6440,6440,6440,0
20230607,170300,3174516630,6440,6440,6440,6440,0
20230607,170200,3174516630,6440,6440,6440,6440,0
20230607,170100,3174516630,6440,6440,6440,6440,0
20230607,170000,3174516630,6440,6440,6440,6440,0
20230607,165900,3174516630,6440,6440,6440,6440,0
20230607,165800,3174516630,6440,6440,6440,6440,0
20230607,165700,3174516630,6440,6440,6440,6440,0
20230607,165600,3174516630,6440,6440,6440,6440,0
20230607,165500,3174516630,6440,6440,6440,6440,0
20230607,165400,3174516630,6440,6440,6440,6440,0
20230607,165300,3174516630,6440,6440,6440,6440,14330
20230607,165200,3174516630,6440,6440,6440,6440,0
20230607,165100,3174516630,6440,6440,6440,6440,0
20230607,165000,3174516630,6440,6440,6440,6440,0
20230607,164900,3174516630,6440,6440,6440,6440,0
20230607,164800,3174516630,6440,6440,6440,6440,0
20230607,164700,3174516630,6440,6440,6440,6440,0
20230607,164600,3174516630,6440,6440,6440,6440,0
20230607,164500,3174516630,6440,6440,6440,6440,0
20230607,164400,3174516630,6440,6440,6440,6440,0
20230607,164300,3174516630,6440,6440,6440,6440,0
20230607,164200,3174516630,6440,6440,6440,6440,0
20230607,164100,3174516630,6440,6440,6440,6440,0
20230607,164000,3174516630,6440,6440,6440,6440,0
20230607,163900,3174516630,6440,6440,6440,6440,0
20230607,163800,3174516630,6440,6440,6440,6440,0
20230607,163700,3174516630,6440,6440,6440,6440,0
20230607,163600,3174516630,6440,6440,6440,6440,0
20230607,163500,3174516630,6440,6440,6440,6440,0
20230607,163400,3174516630,6440,6440,6440,6440,0
20230607,163300,3174516630,6440,6440,6440,6440,0
20230607,163200,3174516630,6440,6440,6440,6440,0
20230607,163100,3174516630,6440,6440,6440,6440,0
20230607,163000,3174516630,6440,6440,6440,6440,0
20230607,162900,3174516630,6440,6440,6440,6440,0
20230607,162800,3174516630,6440,6440,6440,6440,0
20230607,162700,3174516630,6440,6440,6440,6440,0
20230607,162600,3174516630,6440,6440,6440,6440,0
20230607,162500,3174516630,6440,6440,6440,6440,0
20230607,162400,3174516630,6440,6440,6440,6440,0
20230607,162300,3174516630,6440,6440,6440,6440,14330
20230607,162200,3174516630,6440,6440,6440,6440,0
20230607,162100,3174516630,6440,6440,6440,6440,0
20230607,162000,3174516630,6440,6440,6440,6440,0
20230607,161900,3174516630,6440,6440,6440,6440,0
20230607,161800,3174516630,6440,6440,6440,6440,0
20230607,161700,3174516630,6440,6440,6440,6440,0
20230607,161600,3174516630,6440,6440,6440,6440,0
20230607,161500,3174516630,6440,6440,6440,6440,0
20230607,161400,3174516630,6440,6440,6440,6440,0
20230607,161300,3174516630,6440,6440,6440,6440,0
20230607,161200,3174516630,6440,6440,6440,6440,0
20230607,161100,3174516630,6440,6440,6440,6440,0
20230607,161000,3174516630,6440,6440,6440,6440,0
20230607,160900,3174516630,6440,6440,6440,6440,0
20230607,160800,3174516630,6440,6440,6440,6440,0
20230607,160700,3174516630,6440,6440,6440,6440,0
20230607,160600,3174516630,6440,6440,6440,6440,0
20230607,160500,3174516630,6440,6440,6440,6440,0
20230607,160400,3174516630,6440,6440,6440,6440,0
20230607,160300,3174516630,6440,6440,6440,6440,0
20230607,160200,3174516630,6440,6440,6440,6440,0
20230607,160100,3174516630,6440,6440,6440,6440,0
20230607,160000,3174516630,6440,6440,6440,6440,0
20230607,155900,3174516630,6440,6440,6440,6440,0
20230607,155800,3174516630,6440,6440,6440,6440,0
20230607,155700,3174516630,6440,6440,6440,6440,0
20230607,155600,3174516630,6440,6440,6440,6440,0
20230607,155500,3174516630,6440,6440,6440,6440,0
20230607,155400,3174516630,6440,6440,6440,6440,0
20230607,155300,3174516630,6440,6440,6440,6440,14330
20230607,155200,3174516630,6440,6440,6440,6440,0
20230607,155100,3174516630,6440,6440,6440,6440,0
20230607,155000,3174516630,6440,6440,6440,6440,0
20230607,154900,3174516630,6440,6440,6440,6440,0
20230607,154800,3174516630,6440,6440,6440,6440,0
20230607,154700,3174516630,6440,6440,6440,6440,0
20230607,154600,3174516630,6440,6440,6440,6440,0
20230607,154500,3174516630,6440,6440,6440,6440,0
20230607,154400,3174516630,6440,6440,6440,6440,0
20230607,154300,3174516630,6440,6440,6440,6440,0
20230607,154200,3174516630,6440,6440,6440,6440,0
20230607,154100,3174516630,6440,6440,6440,6440,0
20230607,154000,3174516630,6440,6440,6440,6440,0
20230607,153900,3174516630,6440,6440,6440,6440,0
20230607,153800,3174516630,6440,6440,6440,6440,0
20230607,153700,3174516630,6440,6440,6440,6440,0
20230607,153600,3174516630,6440,6440,6440,6440,0
20230607,153500,3174516630,6440,6440,6440,6440,0
20230607,153400,3174516630,6440,6440,6440,6440,0
20230607,153300,3174516630,6440,6440,6440,6440,0
20230607,153200,3174516630,6440,6440,6440,6440,0
20230607,153100,3174516630,6440,6440,6440,6440,0
20230607,153000,3174516630,6440,6440,6440,6440,14330
20230607,152900,3082231430,6420,6420,6420,6420,0
20230607,152800,3082231430,6420,6420,6420,6420,0
20230607,152700,3082231430,6420,6420,6420,6420,0
20230607,152600,3082231430,6420,6420,6420,6420,0
20230607,152500,3082231430,6420,6420,6420,6420,0
20230607,152400,3082231430,6420,6420,6420,6420,0
20230607,152300,3082231430,6420,6420,6420,6420,0
20230607,152200,3082231430,6420,6420,6420,6420,0
20230607,152100,3082231430,6420,6420,6420,6420,0
20230607,152000,3082231430,6420,6420,6420,6420,0
20230607,151900,3082231430,6420,6430,6430,6420,742
20230607,151800,3077461800,6430,6430,6430,6410,132
20230607,151700,3076613300,6430,6420,6430,6400,1092
20230607,151600,3069602450,6420,6420,6420,6400,18896
20230607,151500,2948641250,6410,6430,6430,6410,2013
20230607,151400,2935729980,6430,6430,6430,6420,971
20230607,151300,2929486460,6430,6410,6430,6410,4297
20230607,151200,2901937410,6420,6420,6420,6420,403
20230607,151100,2899350150,6420,6420,6420,6420,2650
20230607,151000,2882337150,6420,6430,6430,6420,59
20230607,150900,2881958270,6430,6410,6430,6410,997
20230607,150800,2875547580,6430,6420,6430,6420,3433
20230607,150700,2853479750,6420,6420,6420,6410,13169
20230607,150600,2769066200,6420,6420,6430,6420,784
20230607,150500,2764032800,6430,6430,6430,6420,13
20230607,150400,2763949220,6430,6420,6430,6420,3008
20230607,150300,2744637840,6430,6420,6430,6420,423
20230607,150200,2741921300,6420,6420,6430,6420,311
20230607,150100,2739924580,6420,6420,6430,6420,23
20230607,150000,2739776810,6430,6430,6430,6420,423
20230607,145900,2737060960,6430,6430,6430,6420,5496
20230607,145800,2701772240,6430,6420,6430,6420,196
20230607,145700,2700513790,6420,6410,6420,6410,21
20230607,145600,2700378980,6420,6430,6430,6420,706
20230607,145500,2695846360,6420,6430,6430,6420,170
20230607,145400,2694754860,6420,6420,6420,6420,840
20230607,145300,2689362060,6430,6420,6430,6420,11
20230607,145200,2689291340,6420,6420,6430,6420,1647
20230607,145100,2678717490,6430,6430,6430,6430,87
20230607,145000,2678158080,6430,6430,6430,6430,513
20230607,144900,2674859490,6430,6430,6430,6430,52
20230607,144800,2674525130,6420,6430,6430,6420,46
20230607,144700,2674229360,6430,6420,6430,6420,241
20230607,144600,2672682040,6430,6430,6430,6430,11
20230607,144500,2672611310,6430,6420,6430,6420,11
20230607,144400,2672540590,6430,6430,6430,6430,30
20230607,144300,2672347690,6430,6420,6430,6420,4065
20230607,144200,2646250290,6430,6430,6430,6430,10
20230607,144100,2646185990,6430,6430,6430,6430,10
20230607,144000,2646121690,6410,6430,6430,6410,11
20230607,143900,2646050980,6420,6420,6420,6420,4184
20230607,143800,2619189700,6420,6430,6430,6420,541
20230607,143700,2615716070,6420,6420,6430,6420,112
20230607,143600,2614996930,6420,6430,6430,6420,12
20230607,143500,2614919780,6430,6430,6430,6430,10
20230607,143400,2614855480,6420,6430,6430,6420,40
20230607,143300,2614598380,6420,6420,6430,6420,342
20230607,143200,2612399640,6420,6420,6430,6420,112
20230607,143100,2611680490,6430,6430,6430,6430,10
20230607,143000,2611616190,6430,6430,6430,6430,10
20230607,142900,2611551890,6420,6420,6420,6420,52
20230607,142800,2611218050,6430,6430,6430,6430,11
20230607,142700,2611147320,6420,6420,6430,6420,63
20230607,142600,2610742760,6420,6430,6430,6420,23
20230607,142500,2610594880,6430,6430,6430,6430,10
20230607,142400,2610530580,6420,6430,6430,6420,542
20230607,142300,2607050640,6430,6420,6430,6420,837
20230607,142200,2601676500,6420,6420,6430,6420,1868
20230607,142100,2589683840,6420,6430,6430,6420,2613
20230607,142000,2572908280,6420,6430,6430,6420,490
20230607,141900,2569762370,6420,6420,6420,6420,443
20230607,141800,2566918310,6420,6430,6430,6420,100
20230607,141700,2566276210,6420,6420,6430,6420,1677
20230607,141600,2555508770,6420,6430,6430,6420,421
20230607,141500,2552805850,6420,6430,6430,6420,544
20230607,141400,2549313270,6420,6430,6430,6420,1195
20230607,141300,2541641360,6430,6430,6430,6420,4223
20230607,141200,2514529090,6420,6430,6430,6420,1297
20230607,141100,2506201200,6420,6430,6430,6420,500
20230607,141000,2502990690,6430,6430,6430,6430,10
20230607,140900,2502926390,6420,6420,6420,6420,5088
20230607,140800,2470261430,6420,6420,6430,6420,1120
20230607,140700,2463070900,6420,6420,6430,6420,1001
20230607,140600,2456644370,6430,6430,6430,6420,56
20230607,140500,2456284720,6430,6430,6430,6430,47
20230607,140400,2455982510,6420,6430,6430,6420,1076
20230607,140300,2449074380,6430,6430,6430,6430,10
20230607,140200,2449010080,6430,6430,6430,6430,67
20230607,140100,2448579270,6430,6430,6430,6430,68
20230607,140000,2448142030,6420,6430,6430,6420,808
20230607,135900,2442954570,6430,6430,6430,6430,0
20230607,135800,2442954570,6430,6420,6430,6420,721
20230607,135700,2438325540,6430,6430,6440,6430,441
20230607,135600,2435489810,6430,6440,6440,6430,233
20230607,135500,2433989300,6440,6440,6440,6430,5501
20230607,135400,2398613060,6440,6440,6440,6440,200
20230607,135300,2397325060,6440,6430,6440,6430,985
20230607,135200,2390990410,6420,6430,6430,6420,3011
20230607,135100,2371629690,6430,6430,6430,6420,485
20230607,135000,2368515860,6430,6430,6430,6430,1245
20230607,134900,2360510510,6430,6430,6430,6430,398
20230607,134800,2357951370,6420,6430,6430,6420,82
20230607,134700,2357424120,6430,6430,6430,6430,10
20230607,134600,2357359820,6430,6430,6430,6430,10
20230607,134500,2357295520,6430,6430,6430,6430,15
20230607,134400,2357199070,6420,6430,6430,6420,101
20230607,134300,2356549650,6430,6420,6430,6420,138
20230607,134200,2355663590,6440,6420,6440,6420,12
20230607,134100,2355586330,6440,6430,6440,6430,1042
20230607,134000,2348886160,6440,6430,6440,6430,1372
20230607,133900,2340057240,6430,6430,6430,6430,499
20230607,133800,2336848670,6440,6430,6440,6430,25
20230607,133700,2336687820,6430,6440,6440,6430,76
20230607,133600,2336198680,6440,6440,6440,6440,496
20230607,133500,2333004440,6430,6440,6440,6430,518
20230607,133400,2329673520,6430,6440,6440,6430,22
20230607,133300,2329532040,6430,6440,6440,6430,90
20230607,133200,2328953240,6430,6440,6440,6430,3010
20230607,133100,2309598840,6440,6450,6450,6440,1009
20230607,133000,2303100780,6450,6450,6450,6450,22
20230607,132900,2302958880,6440,6440,6440,6440,50
20230607,132800,2302636880,6450,6440,6450,6440,810
20230607,132700,2297420380,6450,6440,6450,6440,510
20230607,132600,2294135880,6440,6450,6450,6440,234
20230607,132500,2292626590,6450,6450,6450,6450,40
20230607,132400,2292368590,6450,6450,6450,6450,13
20230607,132300,2292284740,6450,6440,6450,6440,165
20230607,132200,2291222030,6440,6440,6450,6440,63
20230607,132100,2290816210,6450,6440,6450,6440,39
20230607,132000,2290564750,6440,6450,6450,6440,110
20230607,131900,2289856250,6450,6450,6450,6440,8986
20230607,131800,2231962260,6440,6450,6450,6440,2200
20230607,131700,2217774260,6450,6450,6450,6450,20
20230607,131600,2217645260,6450,6440,6450,6440,30
20230607,131500,2217451960,6450,6440,6450,6440,535
20230607,131400,2214006210,6450,6450,6450,6450,32
20230607,131300,2213799810,6450,6450,6450,6450,0
20230607,131200,2213799810,6450,6450,6450,6450,40
20230607,131100,2213541810,6450,6450,6450,6450,13
20230607,131000,2213457960,6450,6440,6450,6410,20106
20230607,130900,2084297120,6450,6450,6450,6450,3
20230607,130800,2084277770,6450,6450,6450,6450,0
20230607,130700,2084277770,6450,6450,6450,6450,1955
20230607,130600,2071668020,6460,6460,6460,6460,124
20230607,130500,2070866980,6450,6460,6460,6450,164
20230607,130400,2069808720,6460,6460,6460,6460,2
20230607,130300,2069795800,6460,6460,6460,6460,91
20230607,130200,2069207940,6450,6450,6450,6450,1
20230607,130100,2069201490,6460,6450,6460,6450,843
20230607,130000,2063763170,6450,6450,6460,6450,4405
20230607,125900,2035350820,6450,6450,6450,6450,35
20230607,125800,2035125070,6450,6450,6450,6450,186
20230607,125700,2033925370,6450,6450,6450,6440,1015
20230607,125600,2027378770,6450,6460,6460,6450,302
20230607,125500,2025429120,6460,6450,6460,6450,2
20230607,125400,2025416210,6450,6450,6450,6450,53
20230607,125300,2025074360,6460,6440,6460,6440,5474
20230607,125200,1989772480,6450,6450,6450,6440,32
20230607,125100,1989566090,6450,6450,6450,6450,250
20230607,125000,1987953590,6450,6450,6450,6450,10
20230607,124900,1987889090,6440,6450,6450,6440,479
20230607,124800,1984800040,6440,6450,6450,6440,149
20230607,124700,1983839680,6450,6450,6450,6450,1
20230607,124600,1983833230,6440,6440,6440,6440,2931
20230607,124500,1964957590,6440,6440,6440,6440,850
20230607,124400,1959483590,6440,6430,6440,6430,304
20230607,124300,1957525870,6430,6430,6430,6430,50
20230607,124200,1957204370,6440,6440,6440,6430,403
20230607,124100,1954613050,6440,6440,6450,6440,2220
20230607,124000,1940313710,6450,6450,6450,6450,11
20230607,123900,1940242760,6440,6440,6440,6440,2
20230607,123800,1940229880,6450,6440,6450,6440,301
20230607,123700,1938290340,6440,6440,6440,6440,1429
20230607,123600,1929087580,6430,6430,6430,6430,20
20230607,123500,1928958980,6440,6440,6440,6440,20
20230607,123400,1928830180,6430,6420,6430,6420,1353
20230607,123300,1920135390,6430,6430,6430,6430,241
20230607,123200,1918585760,6430,6430,6430,6430,490
20230607,123100,1915435060,6430,6430,6440,6430,2879
20230607,123000,1896923040,6440,6440,6440,6440,100
20230607,122900,1896279040,6440,6440,6440,6440,45
20230607,122800,1895989240,6440,6440,6440,6440,1
20230607,122700,1895982800,6430,6440,6440,6430,16
20230607,122600,1895879820,6440,6440,6440,6430,3
20230607,122500,1895860510,6430,6440,6440,6430,29
20230607,122400,1895673920,6440,6430,6440,6430,2
20230607,122300,1895661050,6440,6440,6440,6440,1
20230607,122200,1895654610,6440,6440,6440,6440,310
20230607,122100,1893658210,6440,6430,6440,6430,335
20230607,122000,1891500820,6440,6440,6440,6440,66
20230607,121900,1891075780,6430,6430,6430,6430,524
20230607,121800,1887706460,6440,6440,6440,6440,110
20230607,121700,1886998060,6440,6440,6440,6440,179
20230607,121600,1885845300,6450,6450,6450,6450,3
20230607,121500,1885825950,6440,6450,6450,6440,13
20230607,121400,1885742130,6440,6440,6440,6440,470
20230607,121300,1882715330,6440,6440,6450,6440,3161
20230607,121200,1862358440,6440,6440,6450,6440,258
20230607,121100,1860696910,6440,6450,6450,6440,15
20230607,121000,1860600300,6450,6450,6450,6450,359
20230607,120900,1858284750,6450,6450,6450,6440,16
20230607,120800,1858181650,6450,6440,6450,6440,4
20230607,120700,1858155880,6440,6440,6440,6440,10
20230607,120600,1858091480,6440,6440,6440,6440,10
20230607,120500,1858027080,6450,6450,6450,6450,2450
20230607,120400,1842224580,6450,6450,6450,6450,2966
20230607,120300,1823093880,6450,6450,6450,6450,2206
20230607,120200,1808865180,6460,6460,6460,6460,54
20230607,120100,1808516340,6460,6460,6460,6460,5
20230607,120000,1808484040,6460,6460,6460,6460,644
20230607,115900,1804323800,6460,6460,6460,6460,95
20230607,115800,1803710100,6460,6460,6460,6460,240
20230607,115700,1802159700,6460,6460,6460,6460,537
20230607,115600,1798690680,6460,6460,6460,6460,1130
20230607,115500,1791390880,6460,6460,6460,6460,0
20230607,115400,1791390880,6460,6450,6460,6450,979
20230607,115300,1785067840,6460,6460,6460,6460,5
20230607,115200,1785035540,6460,6460,6460,6460,4911
20230607,115100,1753310480,6460,6460,6460,6460,310
20230607,115000,1751307880,6460,6450,6460,6450,4408
20230607,114900,1722875260,6460,6450,6460,6450,955
20230607,114800,1716715500,6450,6450,6450,6450,118
20230607,114700,1715954400,6450,6450,6460,6450,326
20230607,114600,1713851670,6450,6450,6450,6450,5
20230607,114500,1713819420,6450,6450,6450,6450,1758
20230607,114400,1702480320,6460,6460,6460,6460,69
20230607,114300,1702034580,6460,6460,6460,6460,0
20230607,114200,1702034580,6460,6460,6460,6460,0
20230607,114100,1702034580,6460,6460,6460,6460,201
20230607,114000,1700736120,6460,6460,6460,6450,502
20230607,113900,1697496200,6460,6460,6460,6460,918
20230607,113800,1691565920,6470,6470,6470,6470,101
20230607,113700,1690912450,6460,6460,6470,6460,1077
20230607,113600,1683948020,6460,6460,6460,6460,145
20230607,113500,1683011320,6460,6460,6460,6460,101
20230607,113400,1682358860,6460,6460,6460,6460,0
20230607,113300,1682358860,6460,6460,6460,6460,395
20230607,113200,1679807160,6460,6460,6460,6460,1103
20230607,113100,1672681780,6460,6450,6460,6450,8
20230607,113000,1672630140,6450,6450,6450,6450,99
20230607,112900,1671991590,6460,6460,6460,6460,309
20230607,112800,1669995450,6460,6470,6470,6460,990
20230607,112700,1663599880,6470,6470,6470,6470,110
20230607,112600,1662888180,6470,6470,6470,6470,184
20230607,112500,1661697700,6470,6470,6470,6470,2261
20230607,112400,1647069030,6460,6460,6460,6460,2
20230607,112300,1647056110,6460,6460,6460,6460,1416
20230607,112200,1637908750,6450,6460,6460,6450,241
20230607,112100,1636352820,6460,6460,6460,6450,1560
20230607,112000,1626280220,6470,6470,6470,6460,1429
20230607,111900,1617042860,6460,6460,6460,6460,785
20230607,111800,1611971760,6460,6460,6460,6460,6
20230607,111700,1611933000,6460,6460,6460,6460,722
20230607,111600,1607268880,6460,6460,6460,6460,10
20230607,111500,1607204280,6470,6460,6470,6460,854
20230607,111400,1601687410,6460,6460,6460,6460,500
20230607,111300,1598457410,6460,6460,6460,6460,638
20230607,111200,1594335930,6460,6460,6460,6460,2
20230607,111100,1594323010,6460,6450,6460,6450,849
20230607,111000,1588846920,6460,6460,6460,6460,2
20230607,110900,1588834000,6460,6470,6470,6460,148
20230607,110800,1587877910,6460,6470,6470,6460,17
20230607,110700,1587768030,6470,6460,6470,6460,121
20230607,110600,1586985370,6470,6470,6470,6470,70
20230607,110500,1586532470,6460,6460,6460,6460,8
20230607,110400,1586480790,6460,6460,6460,6460,656
20230607,110300,1582243030,6460,6460,6460,6440,542
20230607,110200,1578749710,6460,6450,6460,6450,1464
20230607,110100,1569306770,6450,6460,6460,6450,1388
20230607,110000,1560352020,6460,6460,6460,6460,4
20230607,105900,1560326180,6460,6460,6460,6450,278
20230607,105800,1558530490,6460,6460,6460,6460,185
20230607,105700,1557335390,6460,6460,6460,6460,82
20230607,105600,1556805670,6470,6470,6470,6470,0
20230607,105500,1556805670,6470,6470,6470,6460,39
20230607,105400,1556553390,6470,6470,6470,6470,0
20230607,105300,1556553390,6470,6460,6470,6460,32
20230607,105200,1556346650,6460,6460,6460,6460,953
20230607,105100,1550190270,6460,6450,6460,6450,117
20230607,105000,1549435570,6450,6460,6460,6450,715
20230607,104900,1544823780,6450,6460,6460,6450,17
20230607,104800,1544714010,6460,6450,6460,6450,323
20230607,104700,1542630610,6450,6460,6460,6450,691
20230607,104600,1538173210,6460,6460,6460,6460,1073
20230607,104500,1531241630,6460,6460,6470,6460,8142
20230607,104400,1478644230,6470,6470,6470,6470,19
20230607,104300,1478521300,6460,6470,6470,6460,111
20230607,104200,1477803630,6470,6470,6470,6460,1148
20230607,104100,1470387440,6460,6470,6470,6460,41
20230607,104000,1470122570,6470,6460,6470,6460,257
20230607,103900,1468461780,6470,6470,6470,6470,652
20230607,103800,1464243340,6470,6470,6470,6460,12
20230607,103700,1464165800,6470,6460,6470,6460,1693
20230607,103600,1453227090,6470,6460,6470,6460,1653
20230607,103500,1442547670,6460,6470,6470,6460,202
20230607,103400,1441242730,6470,6470,6470,6460,598
20230607,103300,1437373790,6470,6460,6470,6460,9
20230607,103200,1437315640,6460,6470,6470,6460,89
20230607,103100,1436740480,6470,6470,6470,6470,6
20230607,103000,1436701660,6460,6470,6470,6460,239
20230607,102900,1435157280,6470,6460,6470,6460,2484
20230607,102800,1419110570,6460,6460,6470,6460,396
20230607,102700,1416549300,6460,6460,6470,6460,380
20230607,102600,1414094300,6460,6480,6480,6460,2358
20230607,102500,1398858080,6480,6470,6480,6470,1561
20230607,102400,1388758200,6470,6460,6470,6460,554
20230607,102300,1385173870,6470,6470,6470,6470,60
20230607,102200,1384785670,6470,6470,6470,6460,876
20230607,102100,1379124170,6470,6470,6480,6470,3046
20230607,102000,1359416530,6470,6480,6480,6460,1652
20230607,101900,1348718300,6480,6470,6480,6470,15098
20230607,101800,1250979200,6480,6470,6480,6470,3363
20230607,101700,1229220080,6470,6460,6470,6460,3165
20230607,101600,1208745520,6460,6460,6460,6460,60
20230607,101500,1208357920,6470,6470,6470,6460,3712
20230607,101400,1184360310,6470,6470,6470,6470,2247
20230607,101300,1169822220,6460,6460,6470,6460,2850
20230607,101200,1151404940,6470,6470,6470,6460,1370
20230607,101100,1142541110,6470,6470,6470,6460,3276
20230607,101000,1121346400,6470,6470,6480,6450,16458
20230607,100900,1014863840,6470,6440,6470,6440,26628
20230607,100800,842964010,6440,6440,6450,6440,4632
20230607,100700,813133920,6440,6440,6440,6430,257
20230607,100600,811481080,6440,6440,6440,6430,32
20230607,100500,811275170,6440,6440,6440,6440,48
20230607,100400,810966050,6440,6440,6440,6440,492
20230607,100300,807797570,6440,6430,6440,6430,4198
20230607,100200,780769360,6430,6430,6430,6430,72
20230607,100100,780306400,6440,6430,6440,6430,5715
20230607,100000,743557900,6420,6420,6420,6420,339
20230607,095900,741381520,6430,6420,6430,6420,1341
20230607,095800,732772230,6420,6400,6430,6400,115
20230607,095700,732035180,6400,6430,6430,6400,2233
20230607,095600,717719060,6430,6430,6430,6420,100
20230607,095500,717076560,6430,6420,6430,6420,397
20230607,095400,714527310,6410,6430,6430,6410,8478
20230607,095300,660033170,6440,6440,6440,6440,50
20230607,095200,659711170,6440,6440,6440,6440,72
20230607,095100,659247490,6440,6440,6440,6430,295
20230607,095000,657348170,6440,6430,6440,6430,3232
20230607,094900,636552580,6430,6430,6430,6420,299
20230607,094800,634630100,6440,6430,6440,6430,224
20230607,094700,633187670,6430,6430,6430,6430,69
20230607,094600,632744000,6440,6430,6440,6430,156
20230607,094500,631740490,6440,6440,6440,6430,1615
20230607,094400,621339970,6440,6440,6440,6430,766
20230607,094300,616409230,6440,6440,6440,6430,952
20230607,094200,610278820,6430,6430,6430,6430,241
20230607,094100,608729190,6440,6440,6440,6440,277
20230607,094000,606945310,6450,6450,6450,6440,563
20230607,093900,603315270,6450,6400,6450,6400,14255
20230607,093800,511844670,6400,6400,6410,6400,12413
20230607,093700,432401410,6400,6410,6410,6400,1865
20230607,093600,420447830,6420,6420,6420,6410,272
20230607,093500,418704100,6420,6440,6440,6420,3664
20230607,093400,395156630,6440,6430,6440,6430,3557
20230607,093300,372252960,6440,6440,6440,6430,1182
20230607,093200,364648780,6430,6440,6440,6430,2454
20230607,093100,348845420,6440,6420,6440,6420,6555
20230607,093000,306691990,6410,6420,6420,6410,1941
20230607,092900,294232060,6420,6420,6420,6420,1466
20230607,092800,284820340,6420,6410,6420,6410,361
20230607,092700,282505820,6410,6400,6410,6400,963
20230607,092600,276334690,6400,6410,6410,6400,463
20230607,092500,273368030,6410,6400,6410,6400,4014
20230607,092400,247678290,6410,6420,6420,6400,3522
20230607,092300,225118190,6420,6420,6420,6410,694
20230607,092200,220669320,6420,6410,6420,6410,1223
20230607,092100,212829710,6410,6400,6420,6400,1026
20230607,092000,206253250,6400,6410,6410,6400,46
20230607,091900,205958450,6410,6410,6410,6410,801
20230607,091800,200824040,6410,6420,6420,6410,460
20230607,091700,197873330,6410,6410,6410,6400,2070
20230607,091600,184609130,6410,6410,6410,6410,1037
20230607,091500,177961960,6410,6400,6410,6390,2168
20230607,091400,164087150,6400,6410,6410,6400,1535
20230607,091300,154258030,6400,6380,6400,6380,2687
20230607,091200,137063780,6380,6390,6390,6380,57
20230607,091100,136699670,6390,6390,6400,6390,808
20230607,091000,131532530,6400,6390,6400,6390,761
20230607,090900,126669720,6390,6400,6400,6390,15
20230607,090800,126573860,6400,6390,6400,6390,853
20230607,090700,121119520,6400,6410,6410,6390,1909
20230607,090600,108895210,6410,6400,6410,6400,3866
20230607,090500,84147560,6400,6390,6400,6390,579
20230607,090400,80447400,6400,6380,6400,6380,1983
20230607,090300,67772500,6390,6390,6390,6370,397
20230607,090200,65235990,6390,6400,6400,6390,2062
20230607,090100,52051970,6400,6390,6410,6390,3324
20230607,090000,30779940,6400,6390,6400,6370,4814