KissMeData/037270/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203800,6576235490,6160,6160,6160,6160,17941
20230608,203700,6576235490,6160,6160,6160,6160,0
20230608,203600,6576235490,6160,6160,6160,6160,0
20230608,203500,6576235490,6160,6160,6160,6160,0
20230608,203400,6576235490,6160,6160,6160,6160,0
20230608,203300,6576235490,6160,6160,6160,6160,0
20230608,203200,6576235490,6160,6160,6160,6160,0
20230608,203100,6576235490,6160,6160,6160,6160,0
20230608,203000,6576235490,6160,6160,6160,6160,0
20230608,202900,6576235490,6160,6160,6160,6160,0
20230608,202800,6576235490,6160,6160,6160,6160,0
20230608,202700,6576235490,6160,6160,6160,6160,0
20230608,202600,6576235490,6160,6160,6160,6160,0
20230608,202500,6576235490,6160,6160,6160,6160,0
20230608,202400,6576235490,6160,6160,6160,6160,0
20230608,202300,6576235490,6160,6160,6160,6160,0
20230608,202200,6576235490,6160,6160,6160,6160,0
20230608,202100,6576235490,6160,6160,6160,6160,0
20230608,202000,6576235490,6160,6160,6160,6160,0
20230608,201900,6576235490,6160,6160,6160,6160,0
20230608,201800,6576235490,6160,6160,6160,6160,0
20230608,201700,6576235490,6160,6160,6160,6160,0
20230608,201600,6576235490,6160,6160,6160,6160,0
20230608,201500,6576235490,6160,6160,6160,6160,0
20230608,201400,6576235490,6160,6160,6160,6160,0
20230608,201300,6576235490,6160,6160,6160,6160,0
20230608,201200,6576235490,6160,6160,6160,6160,0
20230608,201100,6576235490,6160,6160,6160,6160,0
20230608,201000,6576235490,6160,6160,6160,6160,0
20230608,200900,6576235490,6160,6160,6160,6160,0
20230608,200800,6576235490,6160,6160,6160,6160,17941
20230608,200700,6576235490,6160,6160,6160,6160,0
20230608,200600,6576235490,6160,6160,6160,6160,0
20230608,200500,6576235490,6160,6160,6160,6160,0
20230608,200400,6576235490,6160,6160,6160,6160,0
20230608,200300,6576235490,6160,6160,6160,6160,0
20230608,200200,6576235490,6160,6160,6160,6160,0
20230608,200100,6576235490,6160,6160,6160,6160,0
20230608,200000,6576235490,6160,6160,6160,6160,0
20230608,195900,6576235490,6160,6160,6160,6160,0
20230608,195800,6576235490,6160,6160,6160,6160,0
20230608,195700,6576235490,6160,6160,6160,6160,0
20230608,195600,6576235490,6160,6160,6160,6160,0
20230608,195500,6576235490,6160,6160,6160,6160,0
20230608,195400,6576235490,6160,6160,6160,6160,0
20230608,195300,6576235490,6160,6160,6160,6160,0
20230608,195200,6576235490,6160,6160,6160,6160,0
20230608,195100,6576235490,6160,6160,6160,6160,0
20230608,195000,6576235490,6160,6160,6160,6160,0
20230608,194900,6576235490,6160,6160,6160,6160,0
20230608,194800,6576235490,6160,6160,6160,6160,0
20230608,194700,6576235490,6160,6160,6160,6160,0
20230608,194600,6576235490,6160,6160,6160,6160,0
20230608,194500,6576235490,6160,6160,6160,6160,0
20230608,194400,6576235490,6160,6160,6160,6160,0
20230608,194300,6576235490,6160,6160,6160,6160,0
20230608,194200,6576235490,6160,6160,6160,6160,0
20230608,194100,6576235490,6160,6160,6160,6160,0
20230608,194000,6576235490,6160,6160,6160,6160,0
20230608,193900,6576235490,6160,6160,6160,6160,0
20230608,193800,6576235490,6160,6160,6160,6160,17941
20230608,193700,6576235490,6160,6160,6160,6160,0
20230608,193600,6576235490,6160,6160,6160,6160,0
20230608,193500,6576235490,6160,6160,6160,6160,0
20230608,193400,6576235490,6160,6160,6160,6160,0
20230608,193300,6576235490,6160,6160,6160,6160,0
20230608,193200,6576235490,6160,6160,6160,6160,0
20230608,193100,6576235490,6160,6160,6160,6160,0
20230608,193000,6576235490,6160,6160,6160,6160,0
20230608,192900,6576235490,6160,6160,6160,6160,0
20230608,192800,6576235490,6160,6160,6160,6160,0
20230608,192700,6576235490,6160,6160,6160,6160,0
20230608,192600,6576235490,6160,6160,6160,6160,0
20230608,192500,6576235490,6160,6160,6160,6160,0
20230608,192400,6576235490,6160,6160,6160,6160,0
20230608,192300,6576235490,6160,6160,6160,6160,0
20230608,192200,6576235490,6160,6160,6160,6160,0
20230608,192100,6576235490,6160,6160,6160,6160,0
20230608,192000,6576235490,6160,6160,6160,6160,0
20230608,191900,6576235490,6160,6160,6160,6160,0
20230608,191800,6576235490,6160,6160,6160,6160,0
20230608,191700,6576235490,6160,6160,6160,6160,0
20230608,191600,6576235490,6160,6160,6160,6160,0
20230608,191500,6576235490,6160,6160,6160,6160,0
20230608,191400,6576235490,6160,6160,6160,6160,0
20230608,191300,6576235490,6160,6160,6160,6160,0
20230608,191200,6576235490,6160,6160,6160,6160,0
20230608,191100,6576235490,6160,6160,6160,6160,0
20230608,191000,6576235490,6160,6160,6160,6160,0
20230608,190900,6576235490,6160,6160,6160,6160,0
20230608,190800,6576235490,6160,6160,6160,6160,17941
20230608,190700,6576235490,6160,6160,6160,6160,0
20230608,190600,6576235490,6160,6160,6160,6160,0
20230608,190500,6576235490,6160,6160,6160,6160,0
20230608,190400,6576235490,6160,6160,6160,6160,0
20230608,190300,6576235490,6160,6160,6160,6160,0
20230608,190200,6576235490,6160,6160,6160,6160,0
20230608,190100,6576235490,6160,6160,6160,6160,0
20230608,190000,6576235490,6160,6160,6160,6160,0
20230608,185900,6576235490,6160,6160,6160,6160,0
20230608,185800,6576235490,6160,6160,6160,6160,0
20230608,185700,6576235490,6160,6160,6160,6160,0
20230608,185600,6576235490,6160,6160,6160,6160,0
20230608,185500,6576235490,6160,6160,6160,6160,0
20230608,185400,6576235490,6160,6160,6160,6160,0
20230608,185300,6576235490,6160,6160,6160,6160,0
20230608,185200,6576235490,6160,6160,6160,6160,0
20230608,185100,6576235490,6160,6160,6160,6160,0
20230608,185000,6576235490,6160,6160,6160,6160,0
20230608,184900,6576235490,6160,6160,6160,6160,0
20230608,184800,6576235490,6160,6160,6160,6160,0
20230608,184700,6576235490,6160,6160,6160,6160,0
20230608,184600,6576235490,6160,6160,6160,6160,0
20230608,184500,6576235490,6160,6160,6160,6160,0
20230608,184400,6576235490,6160,6160,6160,6160,0
20230608,184300,6576235490,6160,6160,6160,6160,0
20230608,184200,6576235490,6160,6160,6160,6160,0
20230608,184100,6576235490,6160,6160,6160,6160,0
20230608,184000,6576235490,6160,6160,6160,6160,0
20230608,183900,6576235490,6160,6160,6160,6160,0
20230608,183800,6576235490,6160,6160,6160,6160,17941
20230608,183700,6576235490,6160,6160,6160,6160,0
20230608,183600,6576235490,6160,6160,6160,6160,0
20230608,183500,6576235490,6160,6160,6160,6160,0
20230608,183400,6576235490,6160,6160,6160,6160,0
20230608,183300,6576235490,6160,6160,6160,6160,0
20230608,183200,6576235490,6160,6160,6160,6160,0
20230608,183100,6576235490,6160,6160,6160,6160,0
20230608,183000,6576235490,6160,6160,6160,6160,0
20230608,182900,6576235490,6160,6160,6160,6160,0
20230608,182800,6576235490,6160,6160,6160,6160,0
20230608,182700,6576235490,6160,6160,6160,6160,0
20230608,182600,6576235490,6160,6160,6160,6160,0
20230608,182500,6576235490,6160,6160,6160,6160,0
20230608,182400,6576235490,6160,6160,6160,6160,0
20230608,182300,6576235490,6160,6160,6160,6160,0
20230608,182200,6576235490,6160,6160,6160,6160,0
20230608,182100,6576235490,6160,6160,6160,6160,0
20230608,182000,6576235490,6160,6160,6160,6160,0
20230608,181900,6576235490,6160,6160,6160,6160,0
20230608,181800,6576235490,6160,6160,6160,6160,0
20230608,181700,6576235490,6160,6160,6160,6160,0
20230608,181600,6576235490,6160,6160,6160,6160,0
20230608,181500,6576235490,6160,6160,6160,6160,0
20230608,181400,6576235490,6160,6160,6160,6160,0
20230608,181300,6576235490,6160,6160,6160,6160,0
20230608,181200,6576235490,6160,6160,6160,6160,0
20230608,181100,6576235490,6160,6160,6160,6160,0
20230608,181000,6576235490,6160,6160,6160,6160,0
20230608,180900,6576235490,6160,6160,6160,6160,0
20230608,180800,6576235490,6160,6160,6160,6160,17941
20230608,180700,6576235490,6160,6160,6160,6160,0
20230608,180600,6576235490,6160,6160,6160,6160,0
20230608,180500,6576235490,6160,6160,6160,6160,0
20230608,180400,6576235490,6160,6160,6160,6160,0
20230608,180300,6576235490,6160,6160,6160,6160,0
20230608,180200,6576235490,6160,6160,6160,6160,0
20230608,180100,6576235490,6160,6160,6160,6160,0
20230608,180000,6576235490,6160,6160,6160,6160,0
20230608,175900,6576235490,6160,6160,6160,6160,0
20230608,175800,6576235490,6160,6160,6160,6160,0
20230608,175700,6576235490,6160,6160,6160,6160,0
20230608,175600,6576235490,6160,6160,6160,6160,0
20230608,175500,6576235490,6160,6160,6160,6160,0
20230608,175400,6576235490,6160,6160,6160,6160,0
20230608,175300,6576235490,6160,6160,6160,6160,0
20230608,175200,6576235490,6160,6160,6160,6160,0
20230608,175100,6576235490,6160,6160,6160,6160,0
20230608,175000,6576235490,6160,6160,6160,6160,0
20230608,174900,6576235490,6160,6160,6160,6160,0
20230608,174800,6576235490,6160,6160,6160,6160,0
20230608,174700,6576235490,6160,6160,6160,6160,0
20230608,174600,6576235490,6160,6160,6160,6160,0
20230608,174500,6576235490,6160,6160,6160,6160,0
20230608,174400,6576235490,6160,6160,6160,6160,0
20230608,174300,6576235490,6160,6160,6160,6160,0
20230608,174200,6576235490,6160,6160,6160,6160,0
20230608,174100,6576235490,6160,6160,6160,6160,0
20230608,174000,6576235490,6160,6160,6160,6160,0
20230608,173900,6576235490,6160,6160,6160,6160,0
20230608,173800,6576235490,6160,6160,6160,6160,17941
20230608,173700,6576235490,6160,6160,6160,6160,0
20230608,173600,6576235490,6160,6160,6160,6160,0
20230608,173500,6576235490,6160,6160,6160,6160,0
20230608,173400,6576235490,6160,6160,6160,6160,0
20230608,173300,6576235490,6160,6160,6160,6160,0
20230608,173200,6576235490,6160,6160,6160,6160,0
20230608,173100,6576235490,6160,6160,6160,6160,0
20230608,173000,6576235490,6160,6160,6160,6160,0
20230608,172900,6576235490,6160,6160,6160,6160,0
20230608,172800,6576235490,6160,6160,6160,6160,0
20230608,172700,6576235490,6160,6160,6160,6160,0
20230608,172600,6576235490,6160,6160,6160,6160,0
20230608,172500,6576235490,6160,6160,6160,6160,0
20230608,172400,6576235490,6160,6160,6160,6160,0
20230608,172300,6576235490,6160,6160,6160,6160,0
20230608,172200,6576235490,6160,6160,6160,6160,0
20230608,172100,6576235490,6160,6160,6160,6160,0
20230608,172000,6576235490,6160,6160,6160,6160,0
20230608,171900,6576235490,6160,6160,6160,6160,0
20230608,171800,6576235490,6160,6160,6160,6160,0
20230608,171700,6576235490,6160,6160,6160,6160,0
20230608,171600,6576235490,6160,6160,6160,6160,0
20230608,171500,6576235490,6160,6160,6160,6160,0
20230608,171400,6576235490,6160,6160,6160,6160,0
20230608,171300,6576235490,6160,6160,6160,6160,0
20230608,171200,6576235490,6160,6160,6160,6160,0
20230608,171100,6576235490,6160,6160,6160,6160,0
20230608,171000,6576235490,6160,6160,6160,6160,0
20230608,170900,6576235490,6160,6160,6160,6160,0
20230608,170800,6576235490,6160,6160,6160,6160,17941
20230608,170700,6576235490,6160,6160,6160,6160,0
20230608,170600,6576235490,6160,6160,6160,6160,0
20230608,170500,6576235490,6160,6160,6160,6160,0
20230608,170400,6576235490,6160,6160,6160,6160,0
20230608,170300,6576235490,6160,6160,6160,6160,0
20230608,170200,6576235490,6160,6160,6160,6160,0
20230608,170100,6576235490,6160,6160,6160,6160,0
20230608,170000,6576235490,6160,6160,6160,6160,0
20230608,165900,6576235490,6160,6160,6160,6160,0
20230608,165800,6576235490,6160,6160,6160,6160,0
20230608,165700,6576235490,6160,6160,6160,6160,0
20230608,165600,6576235490,6160,6160,6160,6160,0
20230608,165500,6576235490,6160,6160,6160,6160,0
20230608,165400,6576235490,6160,6160,6160,6160,0
20230608,165300,6576235490,6160,6160,6160,6160,0
20230608,165200,6576235490,6160,6160,6160,6160,0
20230608,165100,6576235490,6160,6160,6160,6160,0
20230608,165000,6576235490,6160,6160,6160,6160,0
20230608,164900,6576235490,6160,6160,6160,6160,0
20230608,164800,6576235490,6160,6160,6160,6160,0
20230608,164700,6576235490,6160,6160,6160,6160,0
20230608,164600,6576235490,6160,6160,6160,6160,0
20230608,164500,6576235490,6160,6160,6160,6160,0
20230608,164400,6576235490,6160,6160,6160,6160,0
20230608,164300,6576235490,6160,6160,6160,6160,0
20230608,164200,6576235490,6160,6160,6160,6160,0
20230608,164100,6576235490,6160,6160,6160,6160,0
20230608,164000,6576235490,6160,6160,6160,6160,0
20230608,163900,6576235490,6160,6160,6160,6160,0
20230608,163800,6576235490,6160,6160,6160,6160,17941
20230608,163700,6576235490,6160,6160,6160,6160,0
20230608,163600,6576235490,6160,6160,6160,6160,0
20230608,163500,6576235490,6160,6160,6160,6160,0
20230608,163400,6576235490,6160,6160,6160,6160,0
20230608,163300,6576235490,6160,6160,6160,6160,0
20230608,163200,6576235490,6160,6160,6160,6160,0
20230608,163100,6576235490,6160,6160,6160,6160,0
20230608,163000,6576235490,6160,6160,6160,6160,0
20230608,162900,6576235490,6160,6160,6160,6160,0
20230608,162800,6576235490,6160,6160,6160,6160,0
20230608,162700,6576235490,6160,6160,6160,6160,0
20230608,162600,6576235490,6160,6160,6160,6160,0
20230608,162500,6576235490,6160,6160,6160,6160,0
20230608,162400,6576235490,6160,6160,6160,6160,0
20230608,162300,6576235490,6160,6160,6160,6160,0
20230608,162200,6576235490,6160,6160,6160,6160,0
20230608,162100,6576235490,6160,6160,6160,6160,0
20230608,162000,6576235490,6160,6160,6160,6160,0
20230608,161900,6576235490,6160,6160,6160,6160,0
20230608,161800,6576235490,6160,6160,6160,6160,0
20230608,161700,6576235490,6160,6160,6160,6160,0
20230608,161600,6576235490,6160,6160,6160,6160,0
20230608,161500,6576235490,6160,6160,6160,6160,0
20230608,161400,6576235490,6160,6160,6160,6160,0
20230608,161300,6576235490,6160,6160,6160,6160,0
20230608,161200,6576235490,6160,6160,6160,6160,0
20230608,161100,6576235490,6160,6160,6160,6160,0
20230608,161000,6576235490,6160,6160,6160,6160,0
20230608,160900,6576235490,6160,6160,6160,6160,0
20230608,160800,6576235490,6160,6160,6160,6160,17941
20230608,160700,6576235490,6160,6160,6160,6160,0
20230608,160600,6576235490,6160,6160,6160,6160,0
20230608,160500,6576235490,6160,6160,6160,6160,0
20230608,160400,6576235490,6160,6160,6160,6160,0
20230608,160300,6576235490,6160,6160,6160,6160,0
20230608,160200,6576235490,6160,6160,6160,6160,0
20230608,160100,6576235490,6160,6160,6160,6160,0
20230608,160000,6576235490,6160,6160,6160,6160,0
20230608,155900,6576235490,6160,6160,6160,6160,0
20230608,155800,6576235490,6160,6160,6160,6160,0
20230608,155700,6576235490,6160,6160,6160,6160,0
20230608,155600,6576235490,6160,6160,6160,6160,0
20230608,155500,6576235490,6160,6160,6160,6160,0
20230608,155400,6576235490,6160,6160,6160,6160,0
20230608,155300,6576235490,6160,6160,6160,6160,0
20230608,155200,6576235490,6160,6160,6160,6160,0
20230608,155100,6576235490,6160,6160,6160,6160,0
20230608,155000,6576235490,6160,6160,6160,6160,0
20230608,154900,6576235490,6160,6160,6160,6160,0
20230608,154800,6576235490,6160,6160,6160,6160,0
20230608,154700,6576235490,6160,6160,6160,6160,0
20230608,154600,6576235490,6160,6160,6160,6160,0
20230608,154500,6576235490,6160,6160,6160,6160,0
20230608,154400,6576235490,6160,6160,6160,6160,0
20230608,154300,6576235490,6160,6160,6160,6160,0
20230608,154200,6576235490,6160,6160,6160,6160,0
20230608,154100,6576235490,6160,6160,6160,6160,0
20230608,154000,6576235490,6160,6160,6160,6160,0
20230608,153900,6576235490,6160,6160,6160,6160,0
20230608,153800,6576235490,6160,6160,6160,6160,17941
20230608,153700,6576235490,6160,6160,6160,6160,0
20230608,153600,6576235490,6160,6160,6160,6160,0
20230608,153500,6576235490,6160,6160,6160,6160,0
20230608,153400,6576235490,6160,6160,6160,6160,0
20230608,153300,6576235490,6160,6160,6160,6160,0
20230608,153200,6576235490,6160,6160,6160,6160,0
20230608,153100,6576235490,6160,6160,6160,6160,0
20230608,153000,6576235490,6160,6160,6160,6160,17941
20230608,152900,6465718930,6150,6150,6150,6150,0
20230608,152800,6465718930,6150,6150,6150,6150,0
20230608,152700,6465718930,6150,6150,6150,6150,0
20230608,152600,6465718930,6150,6150,6150,6150,0
20230608,152500,6465718930,6150,6150,6150,6150,0
20230608,152400,6465718930,6150,6150,6150,6150,0
20230608,152300,6465718930,6150,6150,6150,6150,0
20230608,152200,6465718930,6150,6150,6150,6150,0
20230608,152100,6465718930,6150,6150,6150,6150,0
20230608,152000,6465718930,6150,6150,6150,6150,0
20230608,151900,6465718930,6150,6150,6150,6150,1066
20230608,151800,6459163030,6150,6150,6150,6140,3482
20230608,151700,6437749530,6150,6140,6150,6140,1672
20230608,151600,6427472340,6150,6140,6150,6130,924
20230608,151500,6421797650,6130,6140,6140,6130,358
20230608,151400,6419600330,6140,6130,6140,6130,592
20230608,151300,6415971340,6130,6140,6150,6130,872
20230608,151200,6410616780,6130,6150,6150,6120,11106
20230608,151100,6342553070,6150,6140,6160,6140,3866
20230608,151000,6318775690,6140,6140,6150,6140,310
20230608,150900,6316872170,6150,6130,6150,6130,1385
20230608,150800,6308363300,6140,6140,6140,6130,1202
20230608,150700,6300993610,6140,6130,6140,6130,1294
20230608,150600,6293054130,6130,6130,6130,6120,944
20230608,150500,6287268540,6130,6130,6140,6130,1265
20230608,150400,6279514030,6130,6130,6130,6130,169
20230608,150300,6278478060,6130,6120,6130,6120,606
20230608,150200,6274764420,6120,6120,6120,6110,1232
20230608,150100,6267225620,6130,6130,6140,6120,703
20230608,150000,6262917030,6120,6120,6150,6110,1769
20230608,145900,6252087580,6130,6120,6130,6120,2118
20230608,145800,6239120190,6120,6140,6140,6120,2179
20230608,145700,6225750030,6140,6130,6140,6130,710
20230608,145600,6221391770,6130,6150,6160,6120,16318
20230608,145500,6121336420,6150,6150,6150,6150,524
20230608,145400,6118113820,6150,6150,6150,6150,2331
20230608,145300,6103778170,6150,6150,6160,6140,5752
20230608,145200,6068436840,6150,6150,6160,6150,360
20230608,145100,6066221500,6150,6150,6150,6140,3332
20230608,145000,6045731550,6150,6160,6170,6150,999
20230608,144900,6039576650,6160,6150,6160,6150,3094
20230608,144800,6020521180,6150,6150,6160,6150,1131
20230608,144700,6013560600,6150,6140,6160,6140,1205
20230608,144600,6006154760,6140,6150,6160,6140,3842
20230608,144500,5982523590,6150,6140,6150,6140,3725
20230608,144400,5959636890,6150,6140,6150,6140,4323
20230608,144300,5933079820,6140,6150,6150,6140,3791
20230608,144200,5909781640,6150,6150,6160,6150,729
20230608,144100,5905296220,6150,6150,6150,6150,772
20230608,144000,5900548420,6150,6150,6160,6150,419
20230608,143900,5897971530,6150,6150,6150,6150,915
20230608,143800,5892344280,6150,6160,6160,6150,1367
20230608,143700,5883934110,6150,6150,6150,6140,4801
20230608,143600,5854409930,6140,6130,6150,6130,1599
20230608,143500,5844592340,6130,6130,6140,6130,427
20230608,143400,5841973450,6130,6130,6140,6130,444
20230608,143300,5839251550,6130,6140,6150,6130,2093
20230608,143200,5826398540,6150,6140,6150,6140,616
20230608,143100,5822616090,6140,6140,6140,6140,2030
20230608,143000,5810151890,6150,6140,6150,6140,902
20230608,142900,5804613500,6140,6140,6140,6140,399
20230608,142800,5802163640,6150,6130,6150,6130,2101
20230608,142700,5789269020,6130,6130,6140,6130,561
20230608,142600,5785830080,6130,6140,6150,6130,2338
20230608,142500,5771476090,6140,6150,6150,6140,3299
20230608,142400,5751189460,6160,6150,6160,6140,5020
20230608,142300,5720299420,6150,6130,6150,6130,3327
20230608,142200,5699877990,6130,6140,6140,6120,520
20230608,142100,5696688360,6130,6130,6140,6120,2234
20230608,142000,5682993850,6130,6130,6130,6120,363
20230608,141900,5680769710,6130,6110,6140,6110,4999
20230608,141800,5650122470,6110,6120,6120,6110,1563
20230608,141700,5640557960,6120,6110,6120,6110,1715
20230608,141600,5630068180,6110,6110,6120,6110,205
20230608,141500,5628815280,6110,6100,6110,6100,1083
20230608,141400,5622199420,6100,6100,6110,6100,2038
20230608,141300,5609762720,6100,6100,6110,6100,219
20230608,141200,5608426020,6100,6100,6110,6100,1440
20230608,141100,5599635040,6100,6100,6100,6100,438
20230608,141000,5596963240,6100,6100,6100,6100,232
20230608,140900,5595548040,6100,6110,6110,6100,1931
20230608,140800,5583749680,6110,6120,6120,6110,668
20230608,140700,5579668150,6110,6120,6120,6110,1055
20230608,140600,5573219630,6110,6100,6120,6100,9549
20230608,140500,5514846600,6100,6090,6110,6090,1389
20230608,140400,5506375700,6100,6100,6100,6090,852
20230608,140300,5501182480,6090,6080,6100,6080,3023
20230608,140200,5482759180,6080,6090,6100,6080,5499
20230608,140100,5449270180,6090,6090,6090,6080,1506
20230608,140000,5440098730,6090,6090,6090,6080,2113
20230608,135900,5427233530,6080,6090,6090,6080,1878
20230608,135800,5415799270,6090,6080,6090,6080,2153
20230608,135700,5402696190,6080,6090,6100,6080,4373
20230608,135600,5376064470,6090,6100,6100,6090,976
20230608,135500,5370119330,6080,6100,6100,6070,23441
20230608,135400,5227572240,6090,6110,6110,6090,33414
20230608,135300,5023891190,6110,6110,6120,6100,2917
20230608,135200,5006069590,6110,6100,6110,6100,1031
20230608,135100,4999777100,6100,6110,6120,6100,3583
20230608,135000,4977884660,6110,6120,6120,6110,581
20230608,134900,4974331120,6110,6110,6120,6110,3844
20230608,134800,4950839280,6110,6110,6110,6110,735
20230608,134700,4946348430,6110,6110,6110,6110,138
20230608,134600,4945505250,6110,6120,6120,6110,1416
20230608,134500,4936846030,6110,6110,6110,6110,2790
20230608,134400,4919799130,6110,6120,6120,6110,716
20230608,134300,4915422390,6110,6120,6120,6110,1732
20230608,134200,4904835850,6110,6110,6120,6110,304
20230608,134100,4902978310,6110,6110,6120,6110,377
20230608,134000,4900674640,6110,6110,6110,6110,10763
20230608,133900,4834912710,6110,6120,6120,6110,1973
20230608,133800,4822857460,6110,6110,6120,6110,2607
20230608,133700,4806928590,6110,6120,6120,6110,1631
20230608,133600,4796962900,6110,6120,6120,6110,610
20230608,133500,4793232830,6120,6110,6120,6110,776
20230608,133400,4788486860,6110,6120,6120,6110,885
20230608,133300,4783070680,6120,6120,6130,6120,2861
20230608,133200,4765559770,6120,6120,6120,6120,682
20230608,133100,4761385930,6120,6120,6130,6120,1214
20230608,133000,4753956050,6120,6130,6130,6120,6467
20230608,132900,4714323280,6120,6120,6130,6120,503
20230608,132800,4711244770,6120,6130,6140,6120,629
20230608,132700,4707388950,6130,6120,6130,6120,668
20230608,132600,4703297670,6120,6130,6130,6120,1152
20230608,132500,4696236120,6130,6130,6140,6130,834
20230608,132400,4691123680,6130,6130,6140,6130,359
20230608,132300,4688922950,6130,6130,6140,6130,1720
20230608,132200,4678378340,6140,6130,6140,6130,271
20230608,132100,4676717010,6130,6120,6130,6120,1386
20230608,132000,4668222280,6130,6120,6130,6120,1168
20230608,131900,4661069120,6120,6120,6120,6120,402
20230608,131800,4658608880,6120,6130,6130,6120,788
20230608,131700,4653782280,6120,6120,6130,6120,785
20230608,131600,4648978070,6120,6120,6130,6120,557
20230608,131500,4645568230,6110,6110,6120,6110,2653
20230608,131400,4629355650,6110,6120,6120,6110,8312
20230608,131300,4578493010,6120,6120,6130,6120,249
20230608,131200,4576969080,6120,6120,6120,6120,681
20230608,131100,4572801360,6120,6120,6120,6120,749
20230608,131000,4568217480,6120,6120,6130,6120,1182
20230608,130900,4560983440,6120,6130,6130,6120,211
20230608,130800,4559691420,6130,6140,6140,6130,2296
20230608,130700,4545615940,6130,6130,6140,6130,4225
20230608,130600,4519716630,6140,6140,6140,6140,1449
20230608,130500,4510819770,6140,6140,6150,6140,1071
20230608,130400,4504243810,6140,6140,6140,6140,3021
20230608,130300,4485694870,6140,6130,6140,6130,580
20230608,130200,4482137020,6130,6130,6130,6130,435
20230608,130100,4479470470,6130,6130,6130,6130,507
20230608,130000,4476362560,6130,6130,6130,6130,83
20230608,125900,4475853770,6130,6130,6130,6130,922
20230608,125800,4470201910,6130,6130,6130,6130,580
20230608,125700,4466646510,6130,6130,6130,6130,210
20230608,125600,4465359210,6130,6140,6140,6130,2932
20230608,125500,4447382670,6140,6130,6140,6130,685
20230608,125400,4443180560,6130,6140,6140,6130,472
20230608,125300,4440287150,6140,6140,6140,6130,3482
20230608,125200,4418941180,6140,6140,6140,6140,246
20230608,125100,4417430740,6140,6140,6140,6140,932
20230608,125000,4411708260,6140,6140,6150,6140,394
20230608,124900,4409288580,6140,6140,6140,6140,135
20230608,124800,4408459680,6140,6140,6140,6140,1082
20230608,124700,4401816200,6140,6140,6150,6140,196
20230608,124600,4400611890,6140,6140,6140,6140,435
20230608,124500,4397940990,6140,6140,6140,6140,1930
20230608,124400,4386090790,6140,6140,6140,6140,921
20230608,124300,4380435850,6130,6140,6140,6130,15
20230608,124200,4380343880,6140,6130,6140,6130,533
20230608,124100,4377075340,6140,6130,6140,6130,1219
20230608,124000,4369601780,6130,6140,6140,6130,1799
20230608,123900,4358567500,6140,6130,6140,6130,1915
20230608,123800,4346814380,6130,6130,6130,6130,3317
20230608,123700,4326481170,6130,6120,6130,6120,706
20230608,123600,4322160230,6130,6120,6130,6120,658
20230608,123500,4318133230,6120,6130,6130,6120,244
20230608,123400,4316639900,6120,6130,6130,6120,366
20230608,123300,4314399930,6120,6120,6120,6120,3308
20230608,123200,4294154970,6120,6120,6120,6120,317
20230608,123100,4292214930,6140,6130,6140,6120,665
20230608,123000,4288140600,6130,6140,6140,6130,1319
20230608,122900,4280054980,6130,6120,6130,6110,737
20230608,122800,4275541610,6120,6120,6120,6110,1473
20230608,122700,4266534450,6120,6120,6120,6110,2844
20230608,122600,4249137080,6120,6140,6140,6120,6729
20230608,122500,4207931100,6130,6140,6140,6130,515
20230608,122400,4204774100,6130,6130,6130,6130,430
20230608,122300,4202138200,6140,6140,6140,6140,2
20230608,122200,4202125920,6140,6140,6140,6130,147
20230608,122100,4201224680,6140,6140,6140,6130,861
20230608,122000,4195943990,6140,6130,6140,6130,1389
20230608,121900,4187423530,6140,6130,6140,6130,152
20230608,121800,4186491030,6140,6140,6140,6130,524
20230608,121700,4183277990,6140,6130,6140,6130,69
20230608,121600,4182854450,6110,6130,6150,6100,60085
20230608,121500,3815714660,6130,6140,6140,6130,24178
20230608,121400,3667460940,6140,6150,6150,6140,754
20230608,121300,3662831200,6150,6150,6150,6150,2
20230608,121200,3662818900,6140,6140,6140,6140,1518
20230608,121100,3653498380,6140,6150,6150,6140,512
20230608,121000,3650350580,6150,6140,6150,6140,2158
20230608,120900,3637096120,6140,6150,6150,6140,1085
20230608,120800,3630433400,6150,6150,6150,6140,13433
20230608,120700,3547825330,6140,6160,6160,6140,43207
20230608,120600,3282168290,6160,6160,6160,6160,4588
20230608,120500,3253906210,6160,6160,6160,6160,1889
20230608,120400,3242269970,6150,6150,6150,6150,484
20230608,120300,3239293370,6150,6150,6150,6150,80
20230608,120200,3238801370,6150,6150,6150,6150,123
20230608,120100,3238044920,6150,6160,6160,6150,1173
20230608,120000,3230830620,6160,6160,6160,6160,3
20230608,115900,3230812140,6150,6150,6150,6150,105
20230608,115800,3230166390,6150,6150,6150,6150,345
20230608,115700,3228044640,6160,6160,6160,6160,11
20230608,115600,3227976880,6160,6160,6160,6150,477
20230608,115500,3225040730,6160,6160,6170,6150,1111
20230608,115400,3218199570,6160,6170,6170,6160,233
20230608,115300,3216762260,6170,6150,6170,6150,2224
20230608,115200,3203082190,6140,6140,6150,6140,576
20230608,115100,3199545380,6150,6140,6150,6140,1515
20230608,115000,3190243230,6140,6140,6150,6140,867
20230608,114900,3184919700,6140,6140,6140,6140,2498
20230608,114800,3169581980,6140,6160,6160,6140,5079
20230608,114700,3138351610,6160,6160,6160,6150,369
20230608,114600,3136081110,6160,6150,6160,6150,1933
20230608,114500,3124180160,6160,6150,6160,6150,93
20230608,114400,3123608190,6150,6150,6150,6140,3564
20230608,114300,3101690310,6150,6150,6160,6150,1956
20230608,114200,3089650800,6160,6160,6160,6160,5
20230608,114100,3089620000,6160,6140,6160,6140,1348
20230608,114000,3081330080,6140,6150,6150,6140,1037
20230608,113900,3074962880,6140,6140,6140,6140,34
20230608,113800,3074754120,6140,6140,6150,6140,764
20230608,113700,3070061170,6150,6150,6150,6140,1043
20230608,113600,3063653460,6150,6150,6150,6150,1658
20230608,113500,3053456760,6150,6150,6150,6140,217
20230608,113400,3052123010,6140,6150,6150,6140,313
20230608,113300,3050201170,6150,6150,6150,6150,0
20230608,113200,3050201170,6150,6140,6150,6140,423
20230608,113100,3047603590,6140,6150,6150,6140,54
20230608,113000,3047271520,6150,6150,6150,6140,816
20230608,112900,3042261250,6150,6140,6150,6140,2689
20230608,112800,3025740790,6150,6150,6150,6150,136
20230608,112700,3024904390,6150,6150,6150,6140,103
20230608,112600,3024270960,6150,6140,6160,6140,3804
20230608,112500,3000861150,6140,6140,6140,6140,34
20230608,112400,3000652390,6140,6140,6140,6140,1622
20230608,112300,2990693310,6150,6140,6150,6130,1214
20230608,112200,2983246980,6130,6140,6140,6130,141
20230608,112100,2982382070,6130,6130,6160,6130,2130
20230608,112000,2969298460,6130,6130,6140,6130,1265
20230608,111900,2961543000,6140,6140,6140,6130,2880
20230608,111800,2943872110,6130,6160,6160,6130,399
20230608,111700,2941424940,6140,6140,6140,6130,957
20230608,111600,2935557630,6150,6130,6150,6120,3083
20230608,111500,2916633590,6110,6140,6140,6110,3348
20230608,111400,2896147420,6170,6150,6170,6110,4718
20230608,111300,2867214690,6150,6150,6150,6110,29059
20230608,111200,2689193990,6160,6150,6160,6140,1539
20230608,111100,2679738640,6150,6150,6160,6150,9274
20230608,111000,2622700540,6160,6160,6160,6150,344
20230608,110900,2620584230,6150,6160,6160,6150,2486
20230608,110800,2605273250,6170,6160,6180,6160,2503
20230608,110700,2589840930,6160,6160,6160,6160,1160
20230608,110600,2582695330,6160,6160,6160,6160,1017
20230608,110500,2576430610,6150,6160,6160,6150,745
20230608,110400,2571845940,6160,6160,6160,6160,12
20230608,110300,2571772020,6160,6160,6160,6150,439
20230608,110200,2569067940,6160,6160,6170,6160,2122
20230608,110100,2555996410,6170,6160,6170,6160,33
20230608,110000,2555793120,6160,6160,6160,6160,82
20230608,105900,2555288000,6160,6160,6170,6160,813
20230608,105800,2550279110,6160,6160,6170,6160,276
20230608,105700,2548578750,6160,6160,6160,6160,615
20230608,105600,2544790350,6150,6170,6170,6150,898
20230608,105500,2539265230,6170,6160,6170,6160,3861
20230608,105400,2515480470,6160,6160,6160,6150,2935
20230608,105300,2497404340,6160,6160,6160,6150,2007
20230608,105200,2485058260,6160,6160,6170,6160,670
20230608,105100,2480929460,6160,6160,6160,6160,361
20230608,105000,2478705700,6160,6180,6180,6160,505
20230608,104900,2475594800,6170,6160,6170,6160,703
20230608,104800,2471260500,6160,6160,6160,6150,512
20230608,104700,2468111680,6150,6150,6150,6150,688
20230608,104600,2463880480,6150,6150,6150,6150,589
20230608,104500,2460258130,6160,6190,6190,6150,882
20230608,104400,2454822230,6190,6140,6190,6140,1479
20230608,104300,2445698370,6140,6150,6150,6140,3470
20230608,104200,2424386240,6150,6150,6160,6150,1408
20230608,104100,2415721960,6150,6170,6170,6140,4159
20230608,104000,2390151370,6170,6170,6170,6160,4732
20230608,103900,2360966230,6170,6180,6180,6170,437
20230608,103800,2358269730,6180,6180,6180,6170,2293
20230608,103700,2344120490,6180,6170,6180,6170,979
20230608,103600,2338070650,6170,6170,6180,6170,779
20230608,103500,2333262100,6170,6170,6170,6170,36
20230608,103400,2333039980,6170,6180,6180,6170,337
20230608,103300,2330959670,6180,6180,6180,6170,668
20230608,103200,2326836460,6180,6190,6190,6180,232
20230608,103100,2325402580,6190,6170,6190,6170,631
20230608,103000,2321507160,6180,6190,6190,6180,1228
20230608,102900,2313918010,6190,6200,6200,6190,2394
20230608,102800,2299097900,6200,6200,6200,6190,1433
20230608,102700,2290214800,6190,6200,6200,6190,1832
20230608,102600,2278861400,6200,6190,6200,6190,564
20230608,102500,2275364700,6190,6190,6200,6190,2818
20230608,102400,2257900180,6190,6190,6190,6190,303
20230608,102300,2256024610,6190,6190,6200,6190,2672
20230608,102200,2239484430,6200,6190,6200,6190,377
20230608,102100,2237149800,6190,6190,6190,6190,0
20230608,102000,2237149800,6190,6190,6190,6190,215
20230608,101900,2235818950,6200,6200,6200,6190,560
20230608,101800,2232348480,6200,6200,6200,6200,3
20230608,101700,2232329880,6200,6200,6200,6200,20
20230608,101600,2232205880,6200,6190,6200,6190,680
20230608,101500,2227995880,6190,6200,6210,6190,1151
20230608,101400,2220867370,6200,6200,6210,6190,2459
20230608,101300,2205623420,6190,6190,6200,6190,3608
20230608,101200,2183289490,6190,6190,6190,6190,2427
20230608,101100,2168266360,6190,6180,6190,6170,1304
20230608,101000,2160210430,6190,6180,6190,6180,429
20230608,100900,2157558860,6180,6160,6180,6130,20210
20230608,100800,2033633960,6160,6160,6180,6140,21442
20230608,100700,1901853310,6160,6180,6180,6160,1053
20230608,100600,1895358800,6180,6180,6190,6180,1132
20230608,100500,1888361010,6180,6170,6180,6170,962
20230608,100400,1882419040,6170,6140,6170,6140,2514
20230608,100300,1866929880,6150,6170,6170,6140,2863
20230608,100200,1849309310,6170,6170,6170,6130,20639
20230608,100100,1722648990,6180,6160,6180,6160,2008
20230608,100000,1710267600,6160,6170,6180,6130,50901
20230608,095900,1397460400,6180,6190,6190,6180,5257
20230608,095800,1364958360,6200,6200,6200,6190,1718
20230608,095700,1354321760,6200,6200,6200,6200,78
20230608,095600,1353838160,6190,6200,6200,6190,396
20230608,095500,1351386810,6200,6190,6210,6180,3122
20230608,095400,1332084960,6190,6200,6200,6190,9715
20230608,095300,1271933940,6200,6200,6200,6200,1225
20230608,095200,1264338940,6200,6210,6210,6200,800
20230608,095100,1259377710,6200,6200,6200,6200,232
20230608,095000,1257939310,6200,6230,6230,6200,24990
20230608,094900,1102904410,6270,6210,6270,6210,3351
20230608,094800,1081937230,6210,6260,6260,6210,10105
20230608,094700,1019144060,6260,6240,6260,6240,1140
20230608,094600,1012015500,6220,6230,6240,6220,1523
20230608,094500,1002530110,6220,6230,6230,6220,218
20230608,094400,1001172670,6230,6230,6230,6230,66
20230608,094300,1000761490,6230,6240,6240,6220,1390
20230608,094200,992104980,6240,6240,6250,6240,917
20230608,094100,986382880,6230,6230,6240,6230,540
20230608,094000,983017920,6230,6230,6230,6220,554
20230608,093900,979566510,6230,6240,6240,6220,329
20230608,093800,977520080,6240,6240,6240,6240,180
20230608,093700,976396880,6240,6240,6240,6240,402
20230608,093600,973888400,6240,6210,6240,6210,1049
20230608,093500,967373240,6210,6250,6250,6210,1236
20230608,093400,959679710,6250,6250,6250,6250,123
20230608,093300,958910960,6230,6230,6230,6220,778
20230608,093200,954064820,6230,6210,6230,6210,1007
20230608,093100,947802940,6210,6220,6220,6210,883
20230608,093000,942318370,6210,6230,6230,6210,3768
20230608,092900,918918230,6230,6220,6230,6210,515
20230608,092800,915719580,6210,6250,6260,6210,1008
20230608,092700,909451370,6270,6240,6270,6220,1296
20230608,092600,901372680,6220,6230,6240,6200,1220
20230608,092500,893793760,6220,6260,6260,6200,1526
20230608,092400,884307950,6260,6290,6290,6210,1417
20230608,092300,875474730,6280,6220,6280,6210,5664
20230608,092200,840050880,6210,6210,6210,6190,3656
20230608,092100,817361580,6210,6210,6210,6180,2083
20230608,092000,804466500,6210,6190,6210,6180,4374
20230608,091900,777379210,6190,6200,6210,6190,2351
20230608,091800,762809450,6200,6180,6200,6160,3833
20230608,091700,739137070,6180,6180,6180,6160,6917
20230608,091600,696475260,6180,6190,6190,6180,1980
20230608,091500,684238220,6190,6200,6200,6190,1826
20230608,091400,672925710,6190,6190,6220,6180,7115
20230608,091300,628848620,6190,6200,6200,6190,3053
20230608,091200,609937230,6200,6240,6240,6200,2351
20230608,091100,595308480,6220,6230,6240,6220,1336
20230608,091000,586992640,6240,6230,6240,6230,114
20230608,090900,586281380,6240,6180,6240,6170,4340
20230608,090800,559448650,6170,6190,6220,6170,15806
20230608,090700,461585070,6180,6210,6210,6180,4224
20230608,090600,435466290,6210,6210,6210,6180,16779
20230608,090500,331596020,6190,6220,6220,6190,2877
20230608,090400,313757900,6220,6240,6240,6210,4213
20230608,090300,287499200,6240,6180,6280,6180,4770
20230608,090200,257728790,6180,6160,6190,6150,5941
20230608,090100,221113110,6170,6250,6250,6150,24803
20230608,090000,67519280,6250,6250,6250,6240,10781