KissMeData/033320/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,193400,3624248370,5650,5650,5650,5650,14743
20230622,193300,3624248370,5650,5650,5650,5650,0
20230622,193200,3624248370,5650,5650,5650,5650,0
20230622,193100,3624248370,5650,5650,5650,5650,0
20230622,193000,3624248370,5650,5650,5650,5650,0
20230622,192900,3624248370,5650,5650,5650,5650,0
20230622,192800,3624248370,5650,5650,5650,5650,0
20230622,192700,3624248370,5650,5650,5650,5650,0
20230622,192600,3624248370,5650,5650,5650,5650,0
20230622,192500,3624248370,5650,5650,5650,5650,0
20230622,192400,3624248370,5650,5650,5650,5650,0
20230622,192300,3624248370,5650,5650,5650,5650,0
20230622,192200,3624248370,5650,5650,5650,5650,0
20230622,192100,3624248370,5650,5650,5650,5650,0
20230622,192000,3624248370,5650,5650,5650,5650,0
20230622,191900,3624248370,5650,5650,5650,5650,0
20230622,191800,3624248370,5650,5650,5650,5650,0
20230622,191700,3624248370,5650,5650,5650,5650,0
20230622,191600,3624248370,5650,5650,5650,5650,0
20230622,191500,3624248370,5650,5650,5650,5650,0
20230622,191400,3624248370,5650,5650,5650,5650,0
20230622,191300,3624248370,5650,5650,5650,5650,0
20230622,191200,3624248370,5650,5650,5650,5650,0
20230622,191100,3624248370,5650,5650,5650,5650,0
20230622,191000,3624248370,5650,5650,5650,5650,0
20230622,190900,3624248370,5650,5650,5650,5650,0
20230622,190800,3624248370,5650,5650,5650,5650,0
20230622,190700,3624248370,5650,5650,5650,5650,0
20230622,190600,3624248370,5650,5650,5650,5650,0
20230622,190500,3624248370,5650,5650,5650,5650,0
20230622,190400,3624248370,5650,5650,5650,5650,14743
20230622,190300,3624248370,5650,5650,5650,5650,0
20230622,190200,3624248370,5650,5650,5650,5650,0
20230622,190100,3624248370,5650,5650,5650,5650,0
20230622,190000,3624248370,5650,5650,5650,5650,0
20230622,185900,3624248370,5650,5650,5650,5650,0
20230622,185800,3624248370,5650,5650,5650,5650,0
20230622,185700,3624248370,5650,5650,5650,5650,0
20230622,185600,3624248370,5650,5650,5650,5650,0
20230622,185500,3624248370,5650,5650,5650,5650,0
20230622,185400,3624248370,5650,5650,5650,5650,0
20230622,185300,3624248370,5650,5650,5650,5650,0
20230622,185200,3624248370,5650,5650,5650,5650,0
20230622,185100,3624248370,5650,5650,5650,5650,0
20230622,185000,3624248370,5650,5650,5650,5650,0
20230622,184900,3624248370,5650,5650,5650,5650,0
20230622,184800,3624248370,5650,5650,5650,5650,0
20230622,184700,3624248370,5650,5650,5650,5650,0
20230622,184600,3624248370,5650,5650,5650,5650,0
20230622,184500,3624248370,5650,5650,5650,5650,0
20230622,184400,3624248370,5650,5650,5650,5650,0
20230622,184300,3624248370,5650,5650,5650,5650,0
20230622,184200,3624248370,5650,5650,5650,5650,0
20230622,184100,3624248370,5650,5650,5650,5650,0
20230622,184000,3624248370,5650,5650,5650,5650,0
20230622,183900,3624248370,5650,5650,5650,5650,0
20230622,183800,3624248370,5650,5650,5650,5650,0
20230622,183700,3624248370,5650,5650,5650,5650,0
20230622,183600,3624248370,5650,5650,5650,5650,0
20230622,183500,3624248370,5650,5650,5650,5650,0
20230622,183400,3624248370,5650,5650,5650,5650,14743
20230622,183300,3624248370,5650,5650,5650,5650,0
20230622,183200,3624248370,5650,5650,5650,5650,0
20230622,183100,3624248370,5650,5650,5650,5650,0
20230622,183000,3624248370,5650,5650,5650,5650,0
20230622,182900,3624248370,5650,5650,5650,5650,0
20230622,182800,3624248370,5650,5650,5650,5650,0
20230622,182700,3624248370,5650,5650,5650,5650,0
20230622,182600,3624248370,5650,5650,5650,5650,0
20230622,182500,3624248370,5650,5650,5650,5650,0
20230622,182400,3624248370,5650,5650,5650,5650,0
20230622,182300,3624248370,5650,5650,5650,5650,0
20230622,182200,3624248370,5650,5650,5650,5650,0
20230622,182100,3624248370,5650,5650,5650,5650,0
20230622,182000,3624248370,5650,5650,5650,5650,0
20230622,181900,3624248370,5650,5650,5650,5650,0
20230622,181800,3624248370,5650,5650,5650,5650,0
20230622,181700,3624248370,5650,5650,5650,5650,0
20230622,181600,3624248370,5650,5650,5650,5650,0
20230622,181500,3624248370,5650,5650,5650,5650,0
20230622,181400,3624248370,5650,5650,5650,5650,0
20230622,181300,3624248370,5650,5650,5650,5650,0
20230622,181200,3624248370,5650,5650,5650,5650,0
20230622,181100,3624248370,5650,5650,5650,5650,0
20230622,181000,3624248370,5650,5650,5650,5650,0
20230622,180900,3624248370,5650,5650,5650,5650,0
20230622,180800,3624248370,5650,5650,5650,5650,0
20230622,180700,3624248370,5650,5650,5650,5650,0
20230622,180600,3624248370,5650,5650,5650,5650,0
20230622,180500,3624248370,5650,5650,5650,5650,0
20230622,180400,3624248370,5650,5650,5650,5650,14743
20230622,180300,3624248370,5650,5650,5650,5650,0
20230622,180200,3624248370,5650,5650,5650,5650,0
20230622,180100,3624248370,5650,5650,5650,5650,0
20230622,180000,3624248370,5650,5650,5650,5650,0
20230622,175900,3624248370,5650,5650,5650,5650,0
20230622,175800,3624248370,5650,5650,5650,5650,0
20230622,175700,3624248370,5650,5650,5650,5650,0
20230622,175600,3624248370,5650,5650,5650,5650,0
20230622,175500,3624248370,5650,5650,5650,5650,0
20230622,175400,3624248370,5650,5650,5650,5650,0
20230622,175300,3624248370,5650,5650,5650,5650,0
20230622,175200,3624248370,5650,5650,5650,5650,0
20230622,175100,3624248370,5650,5650,5650,5650,0
20230622,175000,3624248370,5650,5650,5650,5650,0
20230622,174900,3624248370,5650,5650,5650,5650,0
20230622,174800,3624248370,5650,5650,5650,5650,0
20230622,174700,3624248370,5650,5650,5650,5650,0
20230622,174600,3624248370,5650,5650,5650,5650,0
20230622,174500,3624248370,5650,5650,5650,5650,0
20230622,174400,3624248370,5650,5650,5650,5650,0
20230622,174300,3624248370,5650,5650,5650,5650,0
20230622,174200,3624248370,5650,5650,5650,5650,0
20230622,174100,3624248370,5650,5650,5650,5650,0
20230622,174000,3624248370,5650,5650,5650,5650,0
20230622,173900,3624248370,5650,5650,5650,5650,0
20230622,173800,3624248370,5650,5650,5650,5650,0
20230622,173700,3624248370,5650,5650,5650,5650,0
20230622,173600,3624248370,5650,5650,5650,5650,0
20230622,173500,3624248370,5650,5650,5650,5650,0
20230622,173400,3624248370,5650,5650,5650,5650,14743
20230622,173300,3624248370,5650,5650,5650,5650,0
20230622,173200,3624248370,5650,5650,5650,5650,0
20230622,173100,3624248370,5650,5650,5650,5650,0
20230622,173000,3624248370,5650,5650,5650,5650,0
20230622,172900,3624248370,5650,5650,5650,5650,0
20230622,172800,3624248370,5650,5650,5650,5650,0
20230622,172700,3624248370,5650,5650,5650,5650,0
20230622,172600,3624248370,5650,5650,5650,5650,0
20230622,172500,3624248370,5650,5650,5650,5650,0
20230622,172400,3624248370,5650,5650,5650,5650,0
20230622,172300,3624248370,5650,5650,5650,5650,0
20230622,172200,3624248370,5650,5650,5650,5650,0
20230622,172100,3624248370,5650,5650,5650,5650,0
20230622,172000,3624248370,5650,5650,5650,5650,0
20230622,171900,3624248370,5650,5650,5650,5650,0
20230622,171800,3624248370,5650,5650,5650,5650,0
20230622,171700,3624248370,5650,5650,5650,5650,0
20230622,171600,3624248370,5650,5650,5650,5650,0
20230622,171500,3624248370,5650,5650,5650,5650,0
20230622,171400,3624248370,5650,5650,5650,5650,0
20230622,171300,3624248370,5650,5650,5650,5650,0
20230622,171200,3624248370,5650,5650,5650,5650,0
20230622,171100,3624248370,5650,5650,5650,5650,0
20230622,171000,3624248370,5650,5650,5650,5650,0
20230622,170900,3624248370,5650,5650,5650,5650,0
20230622,170800,3624248370,5650,5650,5650,5650,0
20230622,170700,3624248370,5650,5650,5650,5650,0
20230622,170600,3624248370,5650,5650,5650,5650,0
20230622,170500,3624248370,5650,5650,5650,5650,0
20230622,170400,3624248370,5650,5650,5650,5650,14743
20230622,170300,3624248370,5650,5650,5650,5650,0
20230622,170200,3624248370,5650,5650,5650,5650,0
20230622,170100,3624248370,5650,5650,5650,5650,0
20230622,170000,3624248370,5650,5650,5650,5650,0
20230622,165900,3624248370,5650,5650,5650,5650,0
20230622,165800,3624248370,5650,5650,5650,5650,0
20230622,165700,3624248370,5650,5650,5650,5650,0
20230622,165600,3624248370,5650,5650,5650,5650,0
20230622,165500,3624248370,5650,5650,5650,5650,0
20230622,165400,3624248370,5650,5650,5650,5650,0
20230622,165300,3624248370,5650,5650,5650,5650,0
20230622,165200,3624248370,5650,5650,5650,5650,0
20230622,165100,3624248370,5650,5650,5650,5650,0
20230622,165000,3624248370,5650,5650,5650,5650,0
20230622,164900,3624248370,5650,5650,5650,5650,0
20230622,164800,3624248370,5650,5650,5650,5650,0
20230622,164700,3624248370,5650,5650,5650,5650,0
20230622,164600,3624248370,5650,5650,5650,5650,0
20230622,164500,3624248370,5650,5650,5650,5650,0
20230622,164400,3624248370,5650,5650,5650,5650,0
20230622,164300,3624248370,5650,5650,5650,5650,0
20230622,164200,3624248370,5650,5650,5650,5650,0
20230622,164100,3624248370,5650,5650,5650,5650,0
20230622,164000,3624248370,5650,5650,5650,5650,0
20230622,163900,3624248370,5650,5650,5650,5650,0
20230622,163800,3624248370,5650,5650,5650,5650,0
20230622,163700,3624248370,5650,5650,5650,5650,0
20230622,163600,3624248370,5650,5650,5650,5650,0
20230622,163500,3624248370,5650,5650,5650,5650,0
20230622,163400,3624248370,5650,5650,5650,5650,14743
20230622,163300,3624248370,5650,5650,5650,5650,0
20230622,163200,3624248370,5650,5650,5650,5650,0
20230622,163100,3624248370,5650,5650,5650,5650,0
20230622,163000,3624248370,5650,5650,5650,5650,0
20230622,162900,3624248370,5650,5650,5650,5650,0
20230622,162800,3624248370,5650,5650,5650,5650,0
20230622,162700,3624248370,5650,5650,5650,5650,0
20230622,162600,3624248370,5650,5650,5650,5650,0
20230622,162500,3624248370,5650,5650,5650,5650,0
20230622,162400,3624248370,5650,5650,5650,5650,0
20230622,162300,3624248370,5650,5650,5650,5650,0
20230622,162200,3624248370,5650,5650,5650,5650,0
20230622,162100,3624248370,5650,5650,5650,5650,0
20230622,162000,3624248370,5650,5650,5650,5650,0
20230622,161900,3624248370,5650,5650,5650,5650,0
20230622,161800,3624248370,5650,5650,5650,5650,0
20230622,161700,3624248370,5650,5650,5650,5650,0
20230622,161600,3624248370,5650,5650,5650,5650,0
20230622,161500,3624248370,5650,5650,5650,5650,0
20230622,161400,3624248370,5650,5650,5650,5650,0
20230622,161300,3624248370,5650,5650,5650,5650,0
20230622,161200,3624248370,5650,5650,5650,5650,0
20230622,161100,3624248370,5650,5650,5650,5650,0
20230622,161000,3624248370,5650,5650,5650,5650,0
20230622,160900,3624248370,5650,5650,5650,5650,0
20230622,160800,3624248370,5650,5650,5650,5650,0
20230622,160700,3624248370,5650,5650,5650,5650,0
20230622,160600,3624248370,5650,5650,5650,5650,0
20230622,160500,3624248370,5650,5650,5650,5650,0
20230622,160400,3624248370,5650,5650,5650,5650,14743
20230622,160300,3624248370,5650,5650,5650,5650,0
20230622,160200,3624248370,5650,5650,5650,5650,0
20230622,160100,3624248370,5650,5650,5650,5650,0
20230622,160000,3624248370,5650,5650,5650,5650,0
20230622,155900,3624248370,5650,5650,5650,5650,0
20230622,155800,3624248370,5650,5650,5650,5650,0
20230622,155700,3624248370,5650,5650,5650,5650,0
20230622,155600,3624248370,5650,5650,5650,5650,0
20230622,155500,3624248370,5650,5650,5650,5650,0
20230622,155400,3624248370,5650,5650,5650,5650,0
20230622,155300,3624248370,5650,5650,5650,5650,0
20230622,155200,3624248370,5650,5650,5650,5650,0
20230622,155100,3624248370,5650,5650,5650,5650,0
20230622,155000,3624248370,5650,5650,5650,5650,0
20230622,154900,3624248370,5650,5650,5650,5650,0
20230622,154800,3624248370,5650,5650,5650,5650,0
20230622,154700,3624248370,5650,5650,5650,5650,0
20230622,154600,3624248370,5650,5650,5650,5650,0
20230622,154500,3624248370,5650,5650,5650,5650,0
20230622,154400,3624248370,5650,5650,5650,5650,0
20230622,154300,3624248370,5650,5650,5650,5650,0
20230622,154200,3624248370,5650,5650,5650,5650,0
20230622,154100,3624248370,5650,5650,5650,5650,0
20230622,154000,3624248370,5650,5650,5650,5650,0
20230622,153900,3624248370,5650,5650,5650,5650,0
20230622,153800,3624248370,5650,5650,5650,5650,0
20230622,153700,3624248370,5650,5650,5650,5650,0
20230622,153600,3624248370,5650,5650,5650,5650,0
20230622,153500,3624248370,5650,5650,5650,5650,0
20230622,153400,3624248370,5650,5650,5650,5650,14743
20230622,153300,3624248370,5650,5650,5650,5650,0
20230622,153200,3624248370,5650,5650,5650,5650,0
20230622,153100,3624248370,5650,5650,5650,5650,0
20230622,153000,3624248370,5650,5650,5650,5650,14743
20230622,152900,3540950420,5690,5690,5690,5690,0
20230622,152800,3540950420,5690,5690,5690,5690,0
20230622,152700,3540950420,5690,5690,5690,5690,0
20230622,152600,3540950420,5690,5690,5690,5690,0
20230622,152500,3540950420,5690,5690,5690,5690,0
20230622,152400,3540950420,5690,5690,5690,5690,0
20230622,152300,3540950420,5690,5690,5690,5690,0
20230622,152200,3540950420,5690,5690,5690,5690,0
20230622,152100,3540950420,5690,5690,5690,5690,0
20230622,152000,3540950420,5690,5690,5690,5690,0
20230622,151900,3540950420,5690,5660,5690,5650,2178
20230622,151800,3528597720,5660,5670,5670,5660,5877
20230622,151700,3495313410,5660,5660,5670,5660,1828
20230622,151600,3484953910,5660,5660,5670,5660,956
20230622,151500,3479540670,5670,5660,5670,5660,944
20230622,151400,3474196580,5670,5670,5670,5660,472
20230622,151300,3471524970,5660,5670,5670,5660,1387
20230622,151200,3463666050,5670,5670,5670,5670,324
20230622,151100,3461828970,5670,5660,5670,5660,4586
20230622,151000,3435862700,5660,5670,5670,5660,2217
20230622,150900,3423310900,5670,5680,5680,5670,6198
20230622,150800,3388162520,5680,5670,5680,5670,982
20230622,150700,3382587140,5670,5680,5680,5670,397
20230622,150600,3380332450,5680,5680,5690,5680,1884
20230622,150500,3369630430,5690,5680,5690,5680,213
20230622,150400,3368420310,5700,5680,5700,5680,159
20230622,150300,3367516270,5680,5680,5690,5680,1429
20230622,150200,3359398380,5680,5670,5680,5670,3239
20230622,150100,3341023950,5680,5690,5690,5680,1625
20230622,150000,3331793910,5690,5690,5700,5690,766
20230622,145900,3327435270,5700,5690,5700,5690,52
20230622,145800,3327139380,5690,5690,5700,5690,373
20230622,145700,3325016720,5690,5710,5710,5690,256
20230622,145600,3323557580,5700,5680,5700,5680,1434
20230622,145500,3315384780,5680,5680,5680,5680,2856
20230622,145400,3299162700,5680,5680,5680,5670,1154
20230622,145300,3292616680,5680,5700,5700,5680,1277
20230622,145200,3285360730,5700,5680,5700,5670,1372
20230622,145100,3277562110,5680,5690,5700,5680,599
20230622,145000,3274154180,5690,5670,5690,5670,3974
20230622,144900,3251594570,5660,5660,5670,5660,3086
20230622,144800,3234127590,5660,5660,5670,5660,3990
20230622,144700,3211542670,5670,5680,5680,5660,3492
20230622,144600,3191744980,5680,5680,5690,5670,5427
20230622,144500,3160938010,5690,5670,5700,5670,3877
20230622,144400,3138909350,5680,5680,5690,5680,2041
20230622,144300,3127316460,5680,5690,5690,5680,1789
20230622,144200,3117153380,5690,5690,5690,5680,1708
20230622,144100,3107440240,5690,5700,5700,5690,2087
20230622,144000,3095564900,5700,5700,5700,5690,1244
20230622,143900,3088484100,5700,5700,5700,5690,1666
20230622,143800,3078995680,5700,5710,5710,5700,1864
20230622,143700,3068363990,5710,5710,5710,5700,359
20230622,143600,3066317580,5710,5700,5710,5700,1328
20230622,143500,3058741000,5700,5700,5710,5690,3116
20230622,143400,3040983960,5700,5700,5700,5700,1552
20230622,143300,3032137560,5700,5710,5710,5700,6102
20230622,143200,2997350980,5710,5710,5710,5700,907
20230622,143100,2992180500,5700,5710,5710,5700,2522
20230622,143000,2977800600,5710,5710,5710,5700,1384
20230622,142900,2969899200,5720,5720,5720,5710,224
20230622,142800,2968617930,5710,5720,5720,5710,793
20230622,142700,2964089890,5710,5720,5720,5700,27229
20230622,142600,2808731940,5720,5730,5730,5720,103
20230622,142500,2808142750,5720,5720,5720,5720,3079
20230622,142400,2790530870,5720,5720,5730,5720,1263
20230622,142300,2783306500,5720,5720,5730,5720,2206
20230622,142200,2770686670,5720,5740,5740,5720,1323
20230622,142100,2763103880,5740,5740,5740,5740,215
20230622,142000,2761869780,5730,5720,5730,5720,914
20230622,141900,2756636150,5720,5730,5730,5720,325
20230622,141800,2754776410,5730,5730,5740,5730,2704
20230622,141700,2739282450,5740,5740,5740,5740,348
20230622,141600,2737284930,5740,5740,5740,5740,5
20230622,141500,2737256230,5740,5740,5740,5740,748
20230622,141400,2732962710,5740,5750,5750,5740,21
20230622,141300,2732841970,5750,5740,5750,5740,2469
20230622,141200,2718666170,5740,5750,5750,5740,260
20230622,141100,2717171770,5750,5740,5750,5740,1181
20230622,141000,2710386080,5750,5750,5750,5750,48
20230622,140900,2710110080,5750,5750,5770,5750,521
20230622,140800,2707114310,5770,5750,5770,5750,903
20230622,140700,2701908220,5770,5770,5770,5770,1
20230622,140600,2701902450,5740,5760,5760,5740,785
20230622,140500,2697395170,5770,5760,5770,5760,492
20230622,140400,2694556590,5760,5760,5760,5760,17
20230622,140300,2694458670,5750,5750,5760,5750,334
20230622,140200,2692537340,5750,5750,5750,5740,661
20230622,140100,2688739090,5750,5760,5770,5740,2013
20230622,140000,2677133080,5740,5740,5740,5740,220
20230622,135900,2675870280,5740,5740,5740,5740,300
20230622,135800,2674148280,5740,5740,5740,5740,1060
20230622,135700,2668063880,5740,5740,5740,5740,186
20230622,135600,2666996240,5740,5740,5740,5740,631
20230622,135500,2663374300,5740,5740,5740,5730,1150
20230622,135400,2656783300,5740,5740,5740,5730,436
20230622,135300,2654284370,5740,5740,5740,5740,33
20230622,135200,2654094950,5740,5730,5740,5730,1074
20230622,135100,2647940260,5740,5730,5740,5730,538
20230622,135000,2644856210,5740,5740,5740,5740,20
20230622,134900,2644741410,5740,5740,5750,5740,3263
20230622,134800,2626011690,5750,5750,5750,5750,1
20230622,134700,2626005940,5740,5740,5740,5740,52
20230622,134600,2625707460,5750,5750,5750,5750,496
20230622,134500,2622855460,5750,5760,5760,5750,532
20230622,134400,2619796430,5760,5760,5760,5760,41
20230622,134300,2619560270,5760,5750,5760,5750,384
20230622,134200,2617352260,5760,5760,5760,5750,471
20230622,134100,2614639400,5750,5760,5760,5750,136
20230622,134000,2613856090,5760,5760,5760,5760,2
20230622,133900,2613844570,5740,5760,5760,5740,1710
20230622,133800,2604006400,5760,5750,5760,5750,789
20230622,133700,2599466760,5760,5760,5760,5760,220
20230622,133600,2598199560,5760,5750,5760,5750,494
20230622,133500,2595354910,5750,5760,5760,5750,402
20230622,133400,2593039850,5760,5760,5760,5760,125
20230622,133300,2592319850,5760,5740,5760,5740,1065
20230622,133200,2586202090,5740,5750,5750,5740,606
20230622,133100,2582721960,5750,5750,5750,5750,5
20230622,133000,2582693210,5750,5740,5750,5740,401
20230622,132900,2580391400,5750,5740,5750,5740,57
20230622,132800,2580064050,5750,5750,5750,5750,5
20230622,132700,2580035300,5750,5750,5750,5750,10
20230622,132600,2579977800,5750,5750,5750,5750,23
20230622,132500,2579845550,5750,5750,5750,5750,481
20230622,132400,2577079800,5750,5760,5760,5740,265
20230622,132300,2575556180,5740,5750,5760,5740,118
20230622,132200,2574878300,5760,5750,5760,5750,214
20230622,132100,2573647780,5740,5740,5750,5740,247
20230622,132000,2572228000,5750,5760,5760,5750,4
20230622,131900,2572204990,5740,5760,5760,5740,868
20230622,131800,2567216300,5750,5760,5760,5750,1020
20230622,131700,2561351200,5760,5760,5760,5760,9
20230622,131600,2561299360,5760,5750,5760,5750,50
20230622,131500,2561011830,5750,5750,5750,5750,3
20230622,131400,2560994580,5740,5740,5740,5740,79
20230622,131300,2560541120,5750,5730,5750,5730,5432
20230622,131200,2529415540,5750,5750,5770,5730,535
20230622,131100,2526347710,5770,5770,5770,5730,708
20230622,131000,2522290420,5770,5760,5770,5760,712
20230622,130900,2518189130,5760,5760,5760,5760,2
20230622,130800,2518177610,5730,5780,5780,5730,4554
20230622,130700,2492035000,5780,5760,5780,5760,56
20230622,130600,2491712420,5780,5780,5790,5780,780
20230622,130500,2487203500,5780,5780,5780,5780,14
20230622,130400,2487122580,5780,5780,5790,5780,1010
20230622,130300,2481282440,5780,5760,5780,5760,618
20230622,130200,2477717600,5760,5770,5770,5760,385
20230622,130100,2475499900,5770,5760,5770,5760,344
20230622,130000,2473517430,5770,5770,5770,5770,101
20230622,125900,2472934660,5770,5760,5770,5760,766
20230622,125800,2468518310,5770,5770,5770,5760,2344
20230622,125700,2455016750,5770,5770,5770,5750,323
20230622,125600,2453158700,5770,5770,5770,5760,186
20230622,125500,2452085590,5770,5750,5770,5740,410
20230622,125400,2449728100,5760,5760,5760,5760,2354
20230622,125300,2436169060,5760,5760,5760,5760,101
20230622,125200,2435587300,5740,5760,5760,5720,4
20230622,125100,2435564320,5720,5730,5760,5720,379
20230622,125000,2433396100,5760,5730,5760,5730,771
20230622,124900,2428978120,5760,5740,5760,5730,143
20230622,124800,2428156530,5760,5760,5760,5760,5
20230622,124700,2428127730,5760,5730,5760,5720,1716
20230622,124600,2418308670,5760,5760,5760,5760,1
20230622,124500,2418302910,5740,5720,5740,5720,2052
20230622,124400,2406545450,5720,5730,5730,5720,235
20230622,124300,2405199240,5730,5730,5730,5730,200
20230622,124200,2404053240,5730,5730,5730,5730,3
20230622,124100,2404036050,5720,5720,5720,5720,146
20230622,124000,2403200930,5720,5720,5720,5710,1081
20230622,123900,2397026780,5730,5720,5730,5710,7294
20230622,123800,2355322450,5720,5730,5730,5720,2
20230622,123700,2355311000,5730,5730,5730,5730,42
20230622,123600,2355070340,5730,5720,5730,5720,2156
20230622,123500,2342737360,5720,5720,5730,5720,553
20230622,123400,2339572450,5720,5730,5730,5720,197
20230622,123300,2338445570,5730,5730,5730,5720,516
20230622,123200,2335489140,5720,5730,5730,5720,353
20230622,123100,2333468940,5730,5730,5730,5730,103
20230622,123000,2332878750,5730,5720,5740,5720,366
20230622,122900,2330784120,5730,5730,5740,5730,6364
20230622,122800,2294318380,5740,5740,5740,5740,142
20230622,122700,2293503300,5730,5740,5740,5730,171
20230622,122600,2292523050,5740,5740,5740,5740,50
20230622,122500,2292236050,5730,5730,5730,5730,257
20230622,122400,2290763440,5730,5730,5740,5730,351
20230622,122300,2288751610,5730,5740,5740,5730,602
20230622,122200,2285296580,5740,5740,5740,5740,0
20230622,122100,2285296580,5740,5740,5740,5740,218
20230622,122000,2284045260,5760,5750,5760,5740,364
20230622,121900,2281954020,5750,5740,5760,5740,49
20230622,121800,2281672270,5760,5740,5760,5740,561
20230622,121700,2278452110,5750,5760,5760,5740,228
20230622,121600,2277141330,5750,5750,5750,5750,100
20230622,121500,2276566330,5740,5740,5740,5740,289
20230622,121400,2274907470,5740,5750,5750,5740,392
20230622,121300,2272656850,5760,5760,5760,5750,17
20230622,121200,2272558990,5770,5760,5770,5760,263
20230622,121100,2271044090,5760,5760,5760,5760,220
20230622,121000,2269776890,5760,5750,5760,5730,970
20230622,120900,2264210600,5760,5760,5760,5760,0
20230622,120800,2264210600,5760,5770,5770,5760,55
20230622,120700,2263893790,5760,5750,5770,5750,1119
20230622,120600,2257450160,5760,5760,5760,5760,0
20230622,120500,2257450160,5760,5740,5760,5740,263
20230622,120400,2255940420,5750,5730,5760,5730,451
20230622,120300,2253352140,5730,5730,5730,5730,850
20230622,120200,2248481640,5730,5730,5740,5730,4955
20230622,120100,2220089480,5730,5730,5740,5730,252
20230622,120000,2218645510,5730,5740,5750,5730,862
20230622,115900,2213697660,5740,5750,5760,5740,516
20230622,115800,2210734560,5760,5740,5760,5740,105
20230622,115700,2210131700,5760,5740,5760,5740,15
20230622,115600,2210045500,5740,5730,5770,5730,12
20230622,115500,2209976590,5770,5740,5770,5730,761
20230622,115400,2205600970,5750,5730,5750,5730,271
20230622,115300,2204047720,5730,5740,5750,5730,1089
20230622,115200,2197797460,5750,5750,5750,5740,97
20230622,115100,2197240570,5750,5750,5750,5730,272
20230622,115000,2195680350,5750,5750,5750,5740,1608
20230622,114900,2186450070,5750,5750,5760,5740,317
20230622,114800,2184628300,5750,5750,5750,5750,6
20230622,114700,2184593800,5750,5750,5750,5750,9
20230622,114600,2184542050,5760,5760,5760,5750,1011
20230622,114500,2178728740,5760,5720,5760,5720,893
20230622,114400,2173613340,5750,5750,5750,5720,11649
20230622,114300,2106843900,5760,5760,5760,5750,426
20230622,114200,2104391140,5760,5760,5760,5760,1311
20230622,114100,2096839780,5760,5760,5760,5760,759
20230622,114000,2092467940,5760,5760,5770,5760,523
20230622,113900,2089454630,5770,5760,5770,5760,431
20230622,113800,2086972060,5760,5760,5760,5750,764
20230622,113700,2082578700,5750,5760,5760,5750,694
20230622,113600,2078588020,5750,5770,5770,5750,1035
20230622,113500,2072635750,5750,5760,5760,5750,510
20230622,113400,2069701580,5760,5760,5760,5750,772
20230622,113300,2065254910,5770,5770,5770,5760,70
20230622,113200,2064851070,5770,5770,5770,5750,137
20230622,113100,2064060600,5750,5770,5780,5750,712
20230622,113000,2059962460,5780,5760,5780,5750,269
20230622,112900,2058414750,5780,5780,5790,5770,774
20230622,112800,2053941040,5780,5780,5780,5710,12302
20230622,112700,1983479170,5780,5810,5810,5750,11895
20230622,112600,1914783920,5800,5800,5800,5800,115
20230622,112500,1914116920,5800,5800,5810,5790,4654
20230622,112400,1887153250,5800,5800,5810,5800,214
20230622,112300,1885912000,5810,5820,5830,5810,715
20230622,112200,1881756500,5810,5810,5810,5810,234
20230622,112100,1880396960,5810,5810,5830,5810,186
20230622,112000,1879316140,5830,5830,5830,5820,3250
20230622,111900,1860400700,5830,5810,5830,5810,509
20230622,111800,1857434350,5800,5800,5800,5800,1
20230622,111700,1857428550,5830,5830,5830,5830,44
20230622,111600,1857172030,5830,5830,5830,5830,24
20230622,111500,1857032110,5800,5810,5830,5800,282
20230622,111400,1855395460,5840,5810,5840,5810,387
20230622,111300,1853146930,5800,5810,5810,5800,137
20230622,111200,1852352280,5800,5800,5810,5800,579
20230622,111100,1848993980,5800,5800,5800,5800,299
20230622,111000,1847259780,5810,5800,5810,5800,447
20230622,110900,1844665280,5800,5800,5800,5800,605
20230622,110800,1841156280,5810,5800,5810,5800,1054
20230622,110700,1835042680,5810,5810,5810,5810,1399
20230622,110600,1826914490,5810,5830,5830,5810,418
20230622,110500,1824483900,5830,5820,5840,5820,2996
20230622,110400,1807019070,5830,5830,5840,5820,350
20230622,110300,1804981040,5830,5830,5830,5830,1092
20230622,110200,1798614680,5830,5820,5830,5820,432
20230622,110100,1796096140,5820,5830,5830,5820,15
20230622,110000,1796008730,5820,5820,5820,5810,277
20230622,105900,1794397860,5820,5820,5820,5810,722
20230622,105800,1790197830,5820,5820,5820,5810,268
20230622,105700,1788640730,5810,5820,5820,5810,11
20230622,105600,1788576720,5820,5820,5820,5810,73
20230622,105500,1788152360,5830,5810,5830,5810,31
20230622,105400,1787971940,5820,5820,5820,5820,85
20230622,105300,1787477240,5820,5820,5820,5800,167
20230622,105200,1786508240,5800,5810,5820,5800,841
20230622,105100,1781628980,5810,5810,5820,5810,382
20230622,105000,1779409510,5820,5800,5820,5800,1263
20230622,104900,1772083730,5800,5810,5810,5800,1110
20230622,104800,1765636290,5810,5810,5810,5810,1258
20230622,104700,1758327310,5830,5830,5830,5810,224
20230622,104600,1757021600,5830,5820,5830,5810,628
20230622,104500,1753367280,5820,5820,5820,5820,135
20230622,104400,1752581580,5820,5820,5820,5820,40
20230622,104300,1752348780,5810,5820,5820,5810,421
20230622,104200,1749899570,5810,5810,5810,5810,45
20230622,104100,1749638120,5830,5810,5830,5810,1270
20230622,104000,1742259100,5810,5820,5830,5810,1111
20230622,103900,1735800580,5820,5820,5830,5820,975
20230622,103800,1730125810,5820,5810,5830,5810,18
20230622,103700,1730020960,5810,5820,5830,5810,2460
20230622,103600,1715711050,5830,5830,5830,5830,789
20230622,103500,1711111180,5830,5850,5850,5830,251
20230622,103400,1709647670,5850,5830,5850,5830,529
20230622,103300,1706563020,5850,5830,5850,5820,98
20230622,103200,1705991450,5820,5840,5850,5820,4276
20230622,103100,1681039040,5850,5870,5870,5840,2161
20230622,103000,1668396600,5860,5870,5870,5850,653
20230622,102900,1664569510,5850,5850,5870,5850,2726
20230622,102800,1648579710,5860,5850,5860,5850,740
20230622,102700,1644245210,5860,5840,5860,5840,1406
20230622,102600,1636024010,5850,5840,5850,5840,569
20230622,102500,1632700700,5860,5840,5860,5840,1062
20230622,102400,1626491070,5850,5850,5850,5840,784
20230622,102300,1621909280,5850,5840,5850,5840,2300
20230622,102200,1608462220,5850,5850,5860,5850,2601
20230622,102100,1593244830,5860,5860,5860,5850,791
20230622,102000,1588614840,5840,5810,5860,5810,6779
20230622,101900,1548982900,5820,5780,5820,5780,2384
20230622,101800,1535121830,5810,5780,5810,5780,553
20230622,101700,1531912520,5800,5800,5810,5780,173
20230622,101600,1530908970,5810,5780,5810,5780,1182
20230622,101500,1524053640,5780,5800,5800,5780,279
20230622,101400,1522435480,5800,5800,5800,5800,125
20230622,101300,1521710480,5800,5800,5800,5790,386
20230622,101200,1519471880,5800,5800,5800,5770,721
20230622,101100,1515293770,5800,5770,5800,5770,584
20230622,101000,1511906900,5770,5760,5800,5760,1378
20230622,100900,1503954710,5760,5780,5790,5760,1321
20230622,100800,1496325640,5780,5800,5800,5780,374
20230622,100700,1494163740,5790,5790,5800,5780,318
20230622,100600,1492321450,5780,5770,5800,5770,1692
20230622,100500,1482539310,5780,5800,5800,5760,1046
20230622,100400,1476511240,5790,5800,5800,5780,303
20230622,100300,1474756430,5800,5750,5800,5750,10068
20230622,100200,1416746040,5750,5740,5750,5730,602
20230622,100100,1413290750,5730,5730,5750,5720,1389
20230622,100000,1405318940,5740,5730,5740,5710,5601
20230622,095900,1373287120,5740,5750,5750,5720,1573
20230622,095800,1364271460,5740,5750,5750,5730,2300
20230622,095700,1351086910,5750,5740,5750,5740,1771
20230622,095600,1340912990,5750,5740,5750,5740,537
20230622,095500,1337826910,5740,5760,5760,5740,3754
20230622,095400,1316267590,5760,5750,5760,5740,572
20230622,095300,1312978960,5750,5750,5760,5750,3181
20230622,095200,1294678200,5750,5750,5760,5750,1801
20230622,095100,1284322180,5760,5770,5770,5760,2245
20230622,095000,1271384560,5770,5810,5810,5770,1175
20230622,094900,1264598760,5780,5810,5810,5780,531
20230622,094800,1261518950,5780,5800,5810,5780,2672
20230622,094700,1246047440,5800,5800,5800,5780,4478
20230622,094600,1220110910,5800,5810,5810,5800,1139
20230622,094500,1213503820,5810,5800,5810,5800,2983
20230622,094400,1196194210,5800,5810,5810,5800,1144
20230622,094300,1189550450,5810,5820,5820,5810,3300
20230622,094200,1170373720,5830,5820,5830,5810,943
20230622,094100,1164887030,5820,5820,5820,5800,1347
20230622,094000,1157063330,5820,5820,5820,5820,42
20230622,093900,1156818890,5810,5810,5810,5800,815
20230622,093800,1152087770,5810,5810,5820,5810,746
20230622,093700,1147752420,5810,5810,5810,5800,964
20230622,093600,1142157460,5810,5800,5810,5790,1533
20230622,093500,1133264620,5800,5800,5800,5790,1051
20230622,093400,1127176440,5800,5780,5800,5780,277
20230622,093300,1125575340,5780,5780,5780,5780,6
20230622,093200,1125540660,5780,5800,5800,5780,419
20230622,093100,1123116400,5800,5770,5800,5770,562
20230622,093000,1119873390,5770,5790,5790,5770,1259
20230622,092900,1112596470,5810,5760,5810,5760,555
20230622,092800,1109384050,5780,5770,5780,5760,1775
20230622,092700,1099148290,5770,5760,5770,5760,559
20230622,092600,1095924950,5760,5770,5770,5760,2097
20230622,092500,1083844230,5770,5770,5780,5770,878
20230622,092400,1078776670,5770,5790,5790,5760,2198
20230622,092300,1066095360,5790,5790,5810,5780,2412
20230622,092200,1052130480,5800,5780,5800,5780,751
20230622,092100,1047778220,5770,5790,5790,5770,4261
20230622,092000,1023175370,5780,5790,5800,5770,1789
20230622,091900,1012829890,5790,5770,5800,5770,4083
20230622,091800,989210570,5770,5770,5780,5770,1377
20230622,091700,981260670,5770,5750,5770,5740,3083
20230622,091600,963523080,5750,5770,5770,5750,1419
20230622,091500,955356760,5770,5760,5770,5740,1744
20230622,091400,945324710,5730,5730,5740,5720,4093
20230622,091300,921863550,5730,5740,5740,5720,5702
20230622,091200,889213150,5730,5720,5740,5720,6234
20230622,091100,853498430,5720,5720,5740,5710,13447
20230622,091000,776498770,5710,5760,5770,5710,24537
20230622,090900,635716740,5770,5780,5800,5770,8210
20230622,090800,588298390,5780,5790,5800,5780,4331
20230622,090700,563218540,5790,5800,5820,5790,3644
20230622,090600,542096510,5820,5820,5820,5800,5124
20230622,090500,512332810,5820,5780,5820,5780,1201
20230622,090400,505364750,5790,5770,5800,5770,11824
20230622,090300,436974900,5770,5800,5800,5760,10828
20230622,090200,374430100,5800,5810,5820,5800,9185
20230622,090100,321091050,5800,5850,5850,5800,14406
20230622,090000,237324330,5870,5750,5890,5750,39641