KissMeData/010140/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194600,30554768270,6530,6530,6530,6530,157038
20230612,194500,30554768270,6530,6530,6530,6530,0
20230612,194400,30554768270,6530,6530,6530,6530,0
20230612,194300,30554768270,6530,6530,6530,6530,0
20230612,194200,30554768270,6530,6530,6530,6530,0
20230612,194100,30554768270,6530,6530,6530,6530,0
20230612,194000,30554768270,6530,6530,6530,6530,0
20230612,193900,30554768270,6530,6530,6530,6530,0
20230612,193800,30554768270,6530,6530,6530,6530,0
20230612,193700,30554768270,6530,6530,6530,6530,0
20230612,193600,30554768270,6530,6530,6530,6530,0
20230612,193500,30554768270,6530,6530,6530,6530,0
20230612,193400,30554768270,6530,6530,6530,6530,0
20230612,193300,30554768270,6530,6530,6530,6530,0
20230612,193200,30554768270,6530,6530,6530,6530,0
20230612,193100,30554768270,6530,6530,6530,6530,0
20230612,193000,30554768270,6530,6530,6530,6530,0
20230612,192900,30554768270,6530,6530,6530,6530,0
20230612,192800,30554768270,6530,6530,6530,6530,0
20230612,192700,30554768270,6530,6530,6530,6530,0
20230612,192600,30554768270,6530,6530,6530,6530,0
20230612,192500,30554768270,6530,6530,6530,6530,0
20230612,192400,30554768270,6530,6530,6530,6530,0
20230612,192300,30554768270,6530,6530,6530,6530,0
20230612,192200,30554768270,6530,6530,6530,6530,0
20230612,192100,30554768270,6530,6530,6530,6530,0
20230612,192000,30554768270,6530,6530,6530,6530,0
20230612,191900,30554768270,6530,6530,6530,6530,0
20230612,191800,30554768270,6530,6530,6530,6530,0
20230612,191700,30554768270,6530,6530,6530,6530,0
20230612,191600,30554768270,6530,6530,6530,6530,157038
20230612,191500,30554768270,6530,6530,6530,6530,0
20230612,191400,30554768270,6530,6530,6530,6530,0
20230612,191300,30554768270,6530,6530,6530,6530,0
20230612,191200,30554768270,6530,6530,6530,6530,0
20230612,191100,30554768270,6530,6530,6530,6530,0
20230612,191000,30554768270,6530,6530,6530,6530,0
20230612,190900,30554768270,6530,6530,6530,6530,0
20230612,190800,30554768270,6530,6530,6530,6530,0
20230612,190700,30554768270,6530,6530,6530,6530,0
20230612,190600,30554768270,6530,6530,6530,6530,0
20230612,190500,30554768270,6530,6530,6530,6530,0
20230612,190400,30554768270,6530,6530,6530,6530,0
20230612,190300,30554768270,6530,6530,6530,6530,0
20230612,190200,30554768270,6530,6530,6530,6530,0
20230612,190100,30554768270,6530,6530,6530,6530,0
20230612,190000,30554768270,6530,6530,6530,6530,0
20230612,185900,30554768270,6530,6530,6530,6530,0
20230612,185800,30554768270,6530,6530,6530,6530,0
20230612,185700,30554768270,6530,6530,6530,6530,0
20230612,185600,30554768270,6530,6530,6530,6530,0
20230612,185500,30554768270,6530,6530,6530,6530,0
20230612,185400,30554768270,6530,6530,6530,6530,0
20230612,185300,30554768270,6530,6530,6530,6530,0
20230612,185200,30554768270,6530,6530,6530,6530,0
20230612,185100,30554768270,6530,6530,6530,6530,0
20230612,185000,30554768270,6530,6530,6530,6530,0
20230612,184900,30554768270,6530,6530,6530,6530,0
20230612,184800,30554768270,6530,6530,6530,6530,0
20230612,184700,30554768270,6530,6530,6530,6530,0
20230612,184600,30554768270,6530,6530,6530,6530,157038
20230612,184500,30554768270,6530,6530,6530,6530,0
20230612,184400,30554768270,6530,6530,6530,6530,0
20230612,184300,30554768270,6530,6530,6530,6530,0
20230612,184200,30554768270,6530,6530,6530,6530,0
20230612,184100,30554768270,6530,6530,6530,6530,0
20230612,184000,30554768270,6530,6530,6530,6530,0
20230612,183900,30554768270,6530,6530,6530,6530,0
20230612,183800,30554768270,6530,6530,6530,6530,0
20230612,183700,30554768270,6530,6530,6530,6530,0
20230612,183600,30554768270,6530,6530,6530,6530,0
20230612,183500,30554768270,6530,6530,6530,6530,0
20230612,183400,30554768270,6530,6530,6530,6530,0
20230612,183300,30554768270,6530,6530,6530,6530,0
20230612,183200,30554768270,6530,6530,6530,6530,0
20230612,183100,30554768270,6530,6530,6530,6530,0
20230612,183000,30554768270,6530,6530,6530,6530,0
20230612,182900,30554768270,6530,6530,6530,6530,0
20230612,182800,30554768270,6530,6530,6530,6530,0
20230612,182700,30554768270,6530,6530,6530,6530,0
20230612,182600,30554768270,6530,6530,6530,6530,0
20230612,182500,30554768270,6530,6530,6530,6530,0
20230612,182400,30554768270,6530,6530,6530,6530,0
20230612,182300,30554768270,6530,6530,6530,6530,0
20230612,182200,30554768270,6530,6530,6530,6530,0
20230612,182100,30554768270,6530,6530,6530,6530,0
20230612,182000,30554768270,6530,6530,6530,6530,0
20230612,181900,30554768270,6530,6530,6530,6530,0
20230612,181800,30554768270,6530,6530,6530,6530,0
20230612,181700,30554768270,6530,6530,6530,6530,0
20230612,181600,30554768270,6530,6530,6530,6530,157038
20230612,181500,30554768270,6530,6530,6530,6530,0
20230612,181400,30554768270,6530,6530,6530,6530,0
20230612,181300,30554768270,6530,6530,6530,6530,0
20230612,181200,30554768270,6530,6530,6530,6530,0
20230612,181100,30554768270,6530,6530,6530,6530,0
20230612,181000,30554768270,6530,6530,6530,6530,0
20230612,180900,30554768270,6530,6530,6530,6530,0
20230612,180800,30554768270,6530,6530,6530,6530,0
20230612,180700,30554768270,6530,6530,6530,6530,0
20230612,180600,30554768270,6530,6530,6530,6530,0
20230612,180500,30554768270,6530,6530,6530,6530,0
20230612,180400,30554768270,6530,6530,6530,6530,0
20230612,180300,30554768270,6530,6530,6530,6530,0
20230612,180200,30554768270,6530,6530,6530,6530,0
20230612,180100,30554768270,6530,6530,6530,6530,0
20230612,180000,30554768270,6530,6530,6530,6530,0
20230612,175900,30554768270,6530,6530,6530,6530,0
20230612,175800,30554768270,6530,6530,6530,6530,0
20230612,175700,30554768270,6530,6530,6530,6530,0
20230612,175600,30554768270,6530,6530,6530,6530,0
20230612,175500,30554768270,6530,6530,6530,6530,0
20230612,175400,30554768270,6530,6530,6530,6530,0
20230612,175300,30554768270,6530,6530,6530,6530,0
20230612,175200,30554768270,6530,6530,6530,6530,0
20230612,175100,30554768270,6530,6530,6530,6530,0
20230612,175000,30554768270,6530,6530,6530,6530,0
20230612,174900,30554768270,6530,6530,6530,6530,0
20230612,174800,30554768270,6530,6530,6530,6530,0
20230612,174700,30554768270,6530,6530,6530,6530,0
20230612,174600,30554768270,6530,6530,6530,6530,157038
20230612,174500,30554768270,6530,6530,6530,6530,0
20230612,174400,30554768270,6530,6530,6530,6530,0
20230612,174300,30554768270,6530,6530,6530,6530,0
20230612,174200,30554768270,6530,6530,6530,6530,0
20230612,174100,30554768270,6530,6530,6530,6530,0
20230612,174000,30554768270,6530,6530,6530,6530,0
20230612,173900,30554768270,6530,6530,6530,6530,0
20230612,173800,30554768270,6530,6530,6530,6530,0
20230612,173700,30554768270,6530,6530,6530,6530,0
20230612,173600,30554768270,6530,6530,6530,6530,0
20230612,173500,30554768270,6530,6530,6530,6530,0
20230612,173400,30554768270,6530,6530,6530,6530,0
20230612,173300,30554768270,6530,6530,6530,6530,0
20230612,173200,30554768270,6530,6530,6530,6530,0
20230612,173100,30554768270,6530,6530,6530,6530,0
20230612,173000,30554768270,6530,6530,6530,6530,0
20230612,172900,30554768270,6530,6530,6530,6530,0
20230612,172800,30554768270,6530,6530,6530,6530,0
20230612,172700,30554768270,6530,6530,6530,6530,0
20230612,172600,30554768270,6530,6530,6530,6530,0
20230612,172500,30554768270,6530,6530,6530,6530,0
20230612,172400,30554768270,6530,6530,6530,6530,0
20230612,172300,30554768270,6530,6530,6530,6530,0
20230612,172200,30554768270,6530,6530,6530,6530,0
20230612,172100,30554768270,6530,6530,6530,6530,0
20230612,172000,30554768270,6530,6530,6530,6530,0
20230612,171900,30554768270,6530,6530,6530,6530,0
20230612,171800,30554768270,6530,6530,6530,6530,0
20230612,171700,30554768270,6530,6530,6530,6530,0
20230612,171600,30554768270,6530,6530,6530,6530,157038
20230612,171500,30554768270,6530,6530,6530,6530,0
20230612,171400,30554768270,6530,6530,6530,6530,0
20230612,171300,30554768270,6530,6530,6530,6530,0
20230612,171200,30554768270,6530,6530,6530,6530,0
20230612,171100,30554768270,6530,6530,6530,6530,0
20230612,171000,30554768270,6530,6530,6530,6530,0
20230612,170900,30554768270,6530,6530,6530,6530,0
20230612,170800,30554768270,6530,6530,6530,6530,0
20230612,170700,30554768270,6530,6530,6530,6530,0
20230612,170600,30554768270,6530,6530,6530,6530,0
20230612,170500,30554768270,6530,6530,6530,6530,0
20230612,170400,30554768270,6530,6530,6530,6530,0
20230612,170300,30554768270,6530,6530,6530,6530,0
20230612,170200,30554768270,6530,6530,6530,6530,0
20230612,170100,30554768270,6530,6530,6530,6530,0
20230612,170000,30554768270,6530,6530,6530,6530,0
20230612,165900,30554768270,6530,6530,6530,6530,0
20230612,165800,30554768270,6530,6530,6530,6530,0
20230612,165700,30554768270,6530,6530,6530,6530,0
20230612,165600,30554768270,6530,6530,6530,6530,0
20230612,165500,30554768270,6530,6530,6530,6530,0
20230612,165400,30554768270,6530,6530,6530,6530,0
20230612,165300,30554768270,6530,6530,6530,6530,0
20230612,165200,30554768270,6530,6530,6530,6530,0
20230612,165100,30554768270,6530,6530,6530,6530,0
20230612,165000,30554768270,6530,6530,6530,6530,0
20230612,164900,30554768270,6530,6530,6530,6530,0
20230612,164800,30554768270,6530,6530,6530,6530,0
20230612,164700,30554768270,6530,6530,6530,6530,0
20230612,164600,30554768270,6530,6530,6530,6530,157038
20230612,164500,30554768270,6530,6530,6530,6530,0
20230612,164400,30554768270,6530,6530,6530,6530,0
20230612,164300,30554768270,6530,6530,6530,6530,0
20230612,164200,30554768270,6530,6530,6530,6530,0
20230612,164100,30554768270,6530,6530,6530,6530,0
20230612,164000,30554768270,6530,6530,6530,6530,0
20230612,163900,30554768270,6530,6530,6530,6530,0
20230612,163800,30554768270,6530,6530,6530,6530,0
20230612,163700,30554768270,6530,6530,6530,6530,0
20230612,163600,30554768270,6530,6530,6530,6530,0
20230612,163500,30554768270,6530,6530,6530,6530,0
20230612,163400,30554768270,6530,6530,6530,6530,0
20230612,163300,30554768270,6530,6530,6530,6530,0
20230612,163200,30554768270,6530,6530,6530,6530,0
20230612,163100,30554768270,6530,6530,6530,6530,0
20230612,163000,30554768270,6530,6530,6530,6530,0
20230612,162900,30554768270,6530,6530,6530,6530,0
20230612,162800,30554768270,6530,6530,6530,6530,0
20230612,162700,30554768270,6530,6530,6530,6530,0
20230612,162600,30554768270,6530,6530,6530,6530,0
20230612,162500,30554768270,6530,6530,6530,6530,0
20230612,162400,30554768270,6530,6530,6530,6530,0
20230612,162300,30554768270,6530,6530,6530,6530,0
20230612,162200,30554768270,6530,6530,6530,6530,0
20230612,162100,30554768270,6530,6530,6530,6530,0
20230612,162000,30554768270,6530,6530,6530,6530,0
20230612,161900,30554768270,6530,6530,6530,6530,0
20230612,161800,30554768270,6530,6530,6530,6530,0
20230612,161700,30554768270,6530,6530,6530,6530,0
20230612,161600,30554768270,6530,6530,6530,6530,157038
20230612,161500,30554768270,6530,6530,6530,6530,0
20230612,161400,30554768270,6530,6530,6530,6530,0
20230612,161300,30554768270,6530,6530,6530,6530,0
20230612,161200,30554768270,6530,6530,6530,6530,0
20230612,161100,30554768270,6530,6530,6530,6530,0
20230612,161000,30554768270,6530,6530,6530,6530,0
20230612,160900,30554768270,6530,6530,6530,6530,0
20230612,160800,30554768270,6530,6530,6530,6530,0
20230612,160700,30554768270,6530,6530,6530,6530,0
20230612,160600,30554768270,6530,6530,6530,6530,0
20230612,160500,30554768270,6530,6530,6530,6530,0
20230612,160400,30554768270,6530,6530,6530,6530,0
20230612,160300,30554768270,6530,6530,6530,6530,0
20230612,160200,30554768270,6530,6530,6530,6530,0
20230612,160100,30554768270,6530,6530,6530,6530,0
20230612,160000,30554768270,6530,6530,6530,6530,0
20230612,155900,30554768270,6530,6530,6530,6530,0
20230612,155800,30554768270,6530,6530,6530,6530,0
20230612,155700,30554768270,6530,6530,6530,6530,0
20230612,155600,30554768270,6530,6530,6530,6530,0
20230612,155500,30554768270,6530,6530,6530,6530,0
20230612,155400,30554768270,6530,6530,6530,6530,0
20230612,155300,30554768270,6530,6530,6530,6530,0
20230612,155200,30554768270,6530,6530,6530,6530,0
20230612,155100,30554768270,6530,6530,6530,6530,0
20230612,155000,30554768270,6530,6530,6530,6530,0
20230612,154900,30554768270,6530,6530,6530,6530,0
20230612,154800,30554768270,6530,6530,6530,6530,0
20230612,154700,30554768270,6530,6530,6530,6530,0
20230612,154600,30554768270,6530,6530,6530,6530,157038
20230612,154500,30554768270,6530,6530,6530,6530,0
20230612,154400,30554768270,6530,6530,6530,6530,0
20230612,154300,30554768270,6530,6530,6530,6530,0
20230612,154200,30554768270,6530,6530,6530,6530,0
20230612,154100,30554768270,6530,6530,6530,6530,0
20230612,154000,30554768270,6530,6530,6530,6530,0
20230612,153900,30554768270,6530,6530,6530,6530,0
20230612,153800,30554768270,6530,6530,6530,6530,0
20230612,153700,30554768270,6530,6530,6530,6530,0
20230612,153600,30554768270,6530,6530,6530,6530,0
20230612,153500,30554768270,6530,6530,6530,6530,0
20230612,153400,30554768270,6530,6530,6530,6530,0
20230612,153300,30554768270,6530,6530,6530,6530,0
20230612,153200,30554768270,6530,6530,6530,6530,0
20230612,153100,30554768270,6530,6530,6530,6530,0
20230612,153000,30554768270,6530,6530,6530,6530,157038
20230612,152900,29529310130,6540,6540,6540,6540,0
20230612,152800,29529310130,6540,6540,6540,6540,0
20230612,152700,29529310130,6540,6540,6540,6540,0
20230612,152600,29529310130,6540,6540,6540,6540,0
20230612,152500,29529310130,6540,6540,6540,6540,0
20230612,152400,29529310130,6540,6540,6540,6540,0
20230612,152300,29529310130,6540,6540,6540,6540,0
20230612,152200,29529310130,6540,6540,6540,6540,0
20230612,152100,29529310130,6540,6540,6540,6540,0
20230612,152000,29529310130,6540,6540,6540,6540,0
20230612,151900,29529310130,6540,6540,6540,6530,35963
20230612,151800,29294335210,6540,6540,6540,6530,4928
20230612,151700,29262129210,6540,6530,6540,6530,6429
20230612,151600,29220097630,6530,6530,6540,6520,9982
20230612,151500,29154925610,6520,6540,6540,6520,21454
20230612,151400,29014810690,6530,6530,6550,6530,28748
20230612,151300,28826810480,6530,6540,6540,6530,16188
20230612,151200,28720950580,6540,6540,6540,6530,54670
20230612,151100,28363560550,6540,6530,6540,6530,11677
20230612,151000,28287205290,6530,6530,6540,6530,5720
20230612,150900,28249811760,6530,6530,6540,6530,5569
20230612,150800,28213417670,6540,6540,6540,6530,8550
20230612,150700,28157509710,6530,6530,6540,6530,13381
20230612,150600,28070107270,6530,6540,6540,6530,6116
20230612,150500,28030142520,6540,6530,6540,6520,6706
20230612,150400,27986326410,6520,6540,6540,6520,8587
20230612,150300,27930248900,6540,6530,6540,6520,25415
20230612,150200,27764274530,6530,6530,6540,6520,12841
20230612,150100,27680394590,6530,6530,6540,6520,19533
20230612,150000,27552804170,6520,6520,6530,6520,11585
20230612,145900,27477180850,6530,6520,6530,6520,11580
20230612,145800,27401590590,6520,6520,6530,6520,5852
20230612,145700,27363382700,6520,6530,6530,6520,6528
20230612,145600,27320761770,6520,6530,6540,6520,9143
20230612,145500,27261068490,6520,6530,6540,6520,12060
20230612,145400,27182287860,6530,6540,6540,6530,10436
20230612,145300,27114105850,6540,6530,6540,6520,5823
20230612,145200,27076068700,6520,6530,6540,6520,17448
20230612,145100,26962113570,6530,6540,6540,6530,7413
20230612,145000,26913645890,6530,6540,6540,6530,8900
20230612,144900,26855481970,6530,6540,6540,6530,7794
20230612,144800,26804552140,6540,6540,6540,6530,6158
20230612,144700,26764308470,6530,6540,6540,6530,4772
20230612,144600,26733109960,6540,6530,6540,6520,11438
20230612,144500,26658428570,6530,6530,6540,6520,5151
20230612,144400,26624792570,6530,6530,6550,6520,34475
20230612,144300,26399442860,6540,6540,6540,6530,5154
20230612,144200,26365739630,6540,6530,6540,6530,8706
20230612,144100,26308850880,6540,6530,6540,6530,10473
20230612,144000,26240368090,6540,6540,6540,6530,17863
20230612,143900,26123673310,6530,6540,6540,6530,8743
20230612,143800,26066500620,6530,6540,6540,6530,12856
20230612,143700,25982486240,6540,6540,6540,6530,7302
20230612,143600,25934744640,6540,6530,6540,6530,6066
20230612,143500,25895081170,6540,6530,6540,6530,8171
20230612,143400,25841649460,6530,6540,6540,6530,10158
20230612,143300,25775218990,6530,6550,6550,6530,22905
20230612,143200,25625430360,6550,6540,6550,6530,18962
20230612,143100,25501403730,6540,6530,6540,6530,14006
20230612,143000,25409818800,6540,6540,6540,6530,49513
20230612,142900,25086169020,6530,6540,6540,6530,35717
20230612,142800,24852616130,6540,6530,6540,6530,5834
20230612,142700,24814467300,6540,6540,6540,6530,10177
20230612,142600,24747953580,6530,6540,6540,6530,2183
20230612,142500,24733689760,6530,6530,6540,6530,5469
20230612,142400,24697946990,6540,6530,6540,6530,7457
20230612,142300,24649214900,6530,6530,6540,6530,6197
20230612,142200,24608723010,6540,6530,6540,6520,10182
20230612,142100,24542231470,6530,6530,6540,6520,34597
20230612,142000,24316262600,6530,6530,6530,6520,14313
20230612,141900,24222845610,6530,6530,6530,6520,9819
20230612,141800,24158768310,6520,6520,6530,6520,6666
20230612,141700,24115265760,6530,6520,6530,6520,27086
20230612,141600,23938417460,6530,6530,6530,6520,9528
20230612,141500,23876213050,6520,6530,6530,6520,7230
20230612,141400,23829025750,6530,6530,6530,6520,4882
20230612,141300,23797157370,6530,6530,6530,6520,6249
20230612,141200,23756373270,6520,6530,6530,6520,5272
20230612,141100,23721963060,6530,6510,6530,6510,42879
20230612,141000,23442431130,6520,6520,6520,6510,4044
20230612,140900,23416086500,6510,6510,6520,6510,13656
20230612,140800,23327159870,6520,6510,6520,6510,4682
20230612,140700,23296650040,6520,6510,6520,6510,5034
20230612,140600,23263850880,6510,6520,6520,6510,11750
20230612,140500,23187328150,6520,6500,6520,6500,39219
20230612,140400,22932011120,6510,6510,6510,6500,3432
20230612,140300,22909685670,6510,6500,6510,6500,4776
20230612,140200,22878619610,6510,6510,6510,6500,3162
20230612,140100,22858048120,6510,6510,6510,6500,6605
20230612,140000,22815077180,6500,6510,6510,6500,21987
20230612,135900,22672136650,6510,6510,6510,6500,11233
20230612,135800,22599097010,6500,6520,6520,6500,3310
20230612,135700,22577554860,6510,6510,6520,6500,8103
20230612,135600,22524846970,6510,6510,6520,6500,2721
20230612,135500,22507132190,6510,6500,6520,6500,5795
20230612,135400,22469421630,6510,6510,6520,6500,10571
20230612,135300,22400595140,6520,6520,6520,6510,6433
20230612,135200,22358703040,6520,6520,6520,6510,8647
20230612,135100,22302389780,6520,6510,6520,6510,19131
20230612,135000,22177816870,6520,6510,6520,6510,6468
20230612,134900,22135671680,6510,6520,6520,6510,5163
20230612,134800,22102037630,6520,6520,6520,6510,3812
20230612,134700,22077207080,6520,6510,6520,6510,3433
20230612,134600,22054842770,6520,6510,6520,6510,5222
20230612,134500,22020829210,6520,6520,6520,6510,6468
20230612,134400,21978702580,6520,6520,6520,6510,16052
20230612,134300,21874082210,6520,6510,6520,6510,7159
20230612,134200,21827458110,6520,6520,6530,6510,30408
20230612,134100,21629219590,6520,6530,6530,6520,2530
20230612,134000,21612710320,6520,6530,6530,6520,5198
20230612,133900,21578794780,6520,6530,6530,6520,11483
20230612,133800,21503887990,6530,6530,6530,6520,4630
20230612,133700,21473676950,6530,6520,6530,6510,11064
20230612,133600,21401522960,6520,6520,6530,6510,21403
20230612,133500,21261981590,6520,6520,6520,6510,18291
20230612,133400,21142735800,6510,6510,6520,6510,4038
20230612,133300,21116425540,6520,6520,6520,6510,10093
20230612,133200,21050644550,6520,6520,6520,6510,8332
20230612,133100,20996334350,6520,6520,6520,6510,8153
20230612,133000,20943195420,6520,6510,6520,6510,19589
20230612,132900,20815533730,6510,6490,6520,6490,165019
20230612,132800,19742426770,6490,6490,6500,6490,10843
20230612,132700,19672016690,6490,6490,6500,6490,25951
20230612,132600,19503566150,6490,6490,6490,6480,2844
20230612,132500,19485118090,6490,6490,6490,6480,3640
20230612,132400,19461506630,6490,6480,6490,6480,3602
20230612,132300,19438148360,6490,6490,6490,6480,4209
20230612,132200,19410844220,6490,6490,6490,6480,3809
20230612,132100,19386136090,6480,6480,6490,6480,5248
20230612,132000,19352110770,6490,6480,6490,6480,4368
20230612,131900,19323785250,6480,6490,6490,6480,8768
20230612,131800,19266896090,6490,6490,6490,6480,15633
20230612,131700,19165476090,6490,6490,6490,6480,6291
20230612,131600,19124663190,6490,6480,6490,6480,2993
20230612,131500,19105249910,6490,6490,6490,6480,10272
20230612,131400,19038602310,6490,6490,6490,6480,3653
20230612,131300,19014904300,6490,6490,6490,6480,7102
20230612,131200,18968845460,6490,6490,6490,6480,9487
20230612,131100,18907290340,6490,6480,6490,6480,3199
20230612,131000,18886539270,6480,6480,6490,6470,6574
20230612,130900,18843940950,6480,6480,6480,6470,6741
20230612,130800,18800272800,6480,6480,6480,6470,4857
20230612,130700,18768822090,6480,6480,6480,6470,6902
20230612,130600,18724108530,6470,6480,6480,6470,9621
20230612,130500,18661834020,6480,6470,6480,6470,3937
20230612,130400,18636333060,6480,6460,6480,6460,50760
20230612,130300,18307913550,6460,6460,6470,6460,1944
20230612,130200,18295353200,6470,6470,6470,6460,1791
20230612,130100,18283776360,6460,6460,6470,6460,2199
20230612,130000,18269565210,6470,6460,6470,6460,2535
20230612,125900,18253183700,6470,6470,6470,6460,1444
20230612,125800,18243854310,6470,6460,6470,6450,22157
20230612,125700,18100734880,6450,6450,6460,6450,28382
20230612,125600,17917563020,6460,6450,6460,6450,12047
20230612,125500,17839849680,6450,6460,6460,6450,2554
20230612,125400,17823374850,6450,6450,6460,6450,3422
20230612,125300,17801297630,6450,6440,6460,6440,10897
20230612,125200,17731011930,6440,6440,6450,6440,5556
20230612,125100,17695222600,6450,6440,6450,6440,3465
20230612,125000,17672887390,6440,6450,6450,6440,6833
20230612,124900,17628879100,6440,6440,6450,6440,4020
20230612,124800,17602987860,6440,6440,6450,6440,4362
20230612,124700,17574895810,6440,6440,6450,6440,3648
20230612,124600,17551387840,6440,6440,6450,6440,1588
20230612,124500,17541159940,6450,6430,6450,6430,10806
20230612,124400,17471577910,6440,6440,6440,6430,1778
20230612,124300,17460139710,6430,6440,6440,6430,2380
20230612,124200,17444833580,6440,6430,6440,6430,3891
20230612,124100,17419804620,6440,6440,6450,6430,1130
20230612,124000,17412531840,6430,6440,6450,6430,8006
20230612,123900,17361009720,6440,6440,6450,6430,4815
20230612,123800,17330004320,6440,6440,6450,6440,18066
20230612,123700,17213657760,6440,6450,6450,6440,2089
20230612,123600,17200197030,6440,6440,6450,6440,1756
20230612,123500,17188884580,6440,6440,6450,6440,3081
20230612,123400,17169039290,6440,6450,6450,6440,4028
20230612,123300,17143097430,6450,6450,6450,6440,1980
20230612,123200,17130344140,6440,6450,6450,6440,2097
20230612,123100,17116838510,6440,6440,6450,6440,1249
20230612,123000,17108793790,6440,6440,6450,6440,3333
20230612,122900,17087326670,6440,6440,6450,6440,1247
20230612,122800,17079294590,6450,6440,6450,6440,1343
20230612,122700,17070643190,6440,6450,6450,6430,21639
20230612,122600,16931291280,6440,6450,6450,6440,1681
20230612,122500,16920459950,6440,6440,6450,6440,2307
20230612,122400,16905597350,6450,6440,6450,6440,2088
20230612,122300,16892142710,6440,6440,6450,6440,7638
20230612,122200,16842941370,6440,6450,6450,6440,1836
20230612,122100,16831114350,6440,6440,6450,6440,10843
20230612,122000,16761281900,6450,6450,6450,6440,3263
20230612,121900,16740266990,6440,6450,6450,6440,4680
20230612,121800,16710093980,6450,6450,6450,6430,4050
20230612,121700,16684017640,6440,6440,6450,6440,2607
20230612,121600,16667226440,6440,6440,6450,6430,4583
20230612,121500,16637723530,6440,6440,6440,6430,2098
20230612,121400,16624226080,6430,6440,6440,6430,5350
20230612,121300,16589807030,6430,6440,6440,6430,1923
20230612,121200,16577434450,6440,6440,6450,6430,19737
20230612,121100,16450280420,6440,6450,6460,6440,9644
20230612,121000,16388116190,6450,6440,6450,6440,1672
20230612,120900,16377344230,6450,6440,6450,6440,6743
20230612,120800,16333874490,6440,6450,6450,6440,9480
20230612,120700,16272788150,6440,6440,6450,6440,8515
20230612,120600,16217896270,6440,6440,6450,6440,1713
20230612,120500,16206863430,6440,6450,6450,6440,1345
20230612,120400,16198199640,6450,6440,6450,6440,3351
20230612,120300,16176616780,6450,6440,6450,6440,1835
20230612,120200,16164798300,6440,6450,6450,6430,10841
20230612,120100,16095015440,6440,6440,6450,6440,2385
20230612,120000,16079654420,6440,6430,6450,6430,4787
20230612,115900,16048839830,6440,6440,6440,6430,7567
20230612,115800,16000171470,6440,6440,6450,6430,6904
20230612,115700,15955708900,6440,6440,6450,6440,1805
20230612,115600,15944082240,6440,6440,6450,6430,5197
20230612,115500,15910609480,6440,6430,6450,6430,4949
20230612,115400,15878738340,6430,6440,6440,6430,8712
20230612,115300,15822648260,6440,6440,6450,6440,2428
20230612,115200,15807007340,6440,6440,6440,6430,5086
20230612,115100,15774296650,6430,6440,6450,6430,5720
20230612,115000,15737466800,6440,6430,6440,6430,1599
20230612,114900,15727181810,6440,6430,6450,6430,3803
20230612,114800,15702703080,6430,6430,6450,6430,5666
20230612,114700,15666226290,6430,6450,6450,6430,16931
20230612,114600,15557194870,6440,6440,6450,6440,5416
20230612,114500,15522311460,6440,6450,6450,6440,5870
20230612,114400,15484507910,6450,6440,6450,6440,12286
20230612,114300,15405361300,6440,6440,6450,6440,2586
20230612,114200,15388705070,6450,6440,6450,6440,5204
20230612,114100,15355190590,6440,6440,6450,6440,2769
20230612,114000,15337357000,6440,6440,6450,6440,2428
20230612,113900,15321719100,6440,6440,6450,6430,10590
20230612,113800,15253517350,6440,6440,6450,6440,4493
20230612,113700,15224581120,6450,6460,6460,6440,13406
20230612,113600,15138107490,6460,6440,6460,6440,15266
20230612,113500,15039668980,6440,6450,6450,6440,1592
20230612,113400,15029415410,6440,6440,6450,6440,3587
20230612,113300,15006300430,6440,6440,6450,6440,2769
20230612,113200,14988466370,6450,6440,6450,6440,3341
20230612,113100,14966945750,6450,6450,6450,6440,13810
20230612,113000,14878006050,6440,6440,6450,6440,1820
20230612,112900,14866284470,6440,6450,6450,6440,2674
20230612,112800,14849053630,6440,6440,6450,6440,8847
20230612,112700,14792075080,6450,6450,6460,6440,16441
20230612,112600,14686048200,6460,6450,6460,6450,5983
20230612,112500,14647449350,6460,6450,6460,6450,1306
20230612,112400,14639020110,6460,6460,6460,6450,2030
20230612,112300,14625918890,6450,6460,6460,6450,5403
20230612,112200,14591021120,6450,6450,6460,6450,889
20230612,112100,14585284450,6460,6450,6460,6450,2113
20230612,112000,14571653600,6450,6450,6460,6450,811
20230612,111900,14566421230,6450,6460,6460,6450,4659
20230612,111800,14536367100,6460,6440,6460,6440,17581
20230612,111700,14422988880,6440,6450,6450,6440,7961
20230612,111600,14371666720,6450,6440,6450,6440,16454
20230612,111500,14265686510,6440,6450,6450,6440,4280
20230612,111400,14238090250,6450,6440,6450,6430,24244
20230612,111300,14081959580,6440,6450,6450,6440,2433
20230612,111200,14066283350,6450,6440,6450,6440,2915
20230612,111100,14047509250,6450,6440,6450,6440,9630
20230612,111000,13985489730,6440,6450,6450,6440,4819
20230612,110900,13954454600,6450,6440,6450,6440,6925
20230612,110800,13909845420,6440,6440,6450,6440,11979
20230612,110700,13832681660,6450,6440,6450,6440,8068
20230612,110600,13780677290,6440,6450,6450,6440,2842
20230612,110500,13762366760,6450,6450,6450,6440,5727
20230612,110400,13725454610,6440,6440,6450,6440,2745
20230612,110300,13707767240,6440,6440,6450,6440,3915
20230612,110200,13682545430,6450,6440,6450,6440,6351
20230612,110100,13641639290,6440,6440,6450,6440,3353
20230612,110000,13620028530,6450,6450,6450,6440,27588
20230612,105900,13442110350,6450,6450,6460,6450,3172
20230612,105800,13421647500,6460,6460,6460,6450,3676
20230612,105700,13397910970,6450,6460,6460,6450,2172
20230612,105600,13383896810,6460,6470,6470,6450,5006
20230612,105500,13351566090,6460,6450,6470,6450,4912
20230612,105400,13319839230,6450,6450,6460,6450,9541
20230612,105300,13258266460,6460,6460,6460,6450,956
20230612,105200,13252095770,6460,6470,6470,6460,7420
20230612,105100,13204160820,6460,6460,6470,6450,6265
20230612,105000,13163681120,6460,6450,6460,6450,2147
20230612,104900,13149826000,6450,6460,6460,6450,16355
20230612,104800,13044178950,6460,6460,6460,6450,7685
20230612,104700,12994603000,6460,6460,6460,6450,3118
20230612,104600,12974472610,6460,6460,6460,6450,37360
20230612,104500,12733138740,6470,6470,6470,6460,3516
20230612,104400,12710422300,6470,6460,6470,6460,4433
20230612,104300,12681745660,6470,6460,6470,6460,1368
20230612,104200,12672898390,6470,6460,6470,6460,14114
20230612,104100,12581581000,6470,6460,6470,6460,3854
20230612,104000,12556652340,6460,6460,6470,6460,14366
20230612,103900,12463834200,6470,6460,6470,6460,4772
20230612,103800,12433000700,6470,6470,6470,6460,1495
20230612,103700,12423336400,6460,6470,6470,6460,30797
20230612,103600,12224082680,6470,6470,6480,6470,3165
20230612,103500,12203590570,6470,6480,6480,6470,1840
20230612,103400,12191680460,6480,6470,6480,6470,5264
20230612,103300,12157581830,6470,6490,6490,6470,7402
20230612,103200,12109630880,6490,6490,6490,6480,11283
20230612,103100,12036497650,6490,6490,6490,6480,10341
20230612,103000,11969387700,6480,6490,6490,6480,8625
20230612,102900,11913444640,6480,6490,6490,6480,1144
20230612,102800,11906024280,6490,6480,6500,6480,4644
20230612,102700,11875859320,6490,6490,6500,6480,8305
20230612,102600,11821952970,6490,6490,6500,6480,4187
20230612,102500,11794773820,6500,6500,6500,6480,9128
20230612,102400,11735512100,6490,6490,6500,6490,7862
20230612,102300,11684484590,6490,6490,6500,6490,8031
20230612,102200,11632340140,6490,6490,6500,6490,8780
20230612,102100,11575297220,6500,6500,6500,6490,4631
20230612,102000,11545218010,6490,6500,6500,6490,19717
20230612,101900,11417219480,6490,6490,6500,6490,3432
20230612,101800,11394933530,6500,6500,6500,6480,5248
20230612,101700,11360883640,6490,6480,6500,6480,4374
20230612,101600,11332499520,6490,6480,6490,6480,8329
20230612,101500,11278471010,6490,6490,6490,6480,3865
20230612,101400,11253400990,6480,6480,6490,6480,3981
20230612,101300,11227587750,6490,6490,6490,6480,6555
20230612,101200,11185082840,6480,6490,6490,6480,4673
20230612,101100,11154772640,6490,6480,6490,6480,5353
20230612,101000,11120061640,6480,6490,6490,6480,4143
20230612,100900,11093197850,6480,6480,6490,6480,4528
20230612,100800,11063818110,6480,6490,6490,6480,4226
20230612,100700,11036407170,6490,6480,6490,6480,5872
20230612,100600,10998328620,6480,6480,6490,6470,4309
20230612,100500,10970414810,6480,6490,6490,6470,6478
20230612,100400,10928450420,6480,6470,6490,6470,11186
20230612,100300,10855989680,6470,6470,6480,6470,6527
20230612,100200,10813735340,6470,6480,6480,6470,5444
20230612,100100,10778476360,6470,6470,6480,6470,7219
20230612,100000,10731731730,6470,6480,6490,6470,21293
20230612,095900,10593790340,6480,6480,6490,6480,4266
20230612,095800,10566140440,6480,6490,6490,6480,5937
20230612,095700,10527663660,6480,6480,6490,6480,5760
20230612,095600,10490307900,6480,6490,6490,6480,32311
20230612,095500,10280656030,6490,6500,6500,6490,2462
20230612,095400,10264675420,6500,6500,6500,6490,14225
20230612,095300,10172237870,6490,6490,6500,6490,3067
20230612,095200,10152326720,6490,6500,6500,6490,4784
20230612,095100,10121255000,6500,6500,6500,6490,3565
20230612,095000,10098100310,6500,6500,6510,6490,24989
20230612,094900,9935674290,6500,6500,6510,6500,11354
20230612,094800,9861818130,6500,6490,6500,6480,34664
20230612,094700,9636722510,6500,6490,6510,6490,10893
20230612,094600,9565935590,6500,6510,6510,6490,52735
20230612,094500,9223128210,6500,6520,6520,6500,26510
20230612,094400,9050539800,6520,6510,6520,6510,16329
20230612,094300,8944080620,6520,6510,6520,6500,20943
20230612,094200,8807691240,6510,6520,6530,6500,42669
20230612,094100,8529757640,6520,6530,6530,6510,27231
20230612,094000,8352060540,6530,6520,6530,6510,21396
20230612,093900,8212417710,6520,6520,6520,6510,39780
20230612,093800,7953059900,6520,6520,6520,6510,14847
20230612,093700,7856276460,6510,6510,6520,6500,33488
20230612,093600,7638288280,6500,6490,6510,6490,41128
20230612,093500,7370829880,6500,6500,6500,6490,16842
20230612,093400,7261385360,6490,6490,6500,6490,20430
20230612,093300,7128678040,6490,6490,6490,6480,19804
20230612,093200,7000207560,6490,6480,6490,6470,16188
20230612,093100,6895292100,6480,6470,6490,6460,51933
20230612,093000,6558941020,6470,6450,6470,6440,43291
20230612,092900,6279487810,6440,6440,6450,6440,13710
20230612,092800,6191159890,6440,6450,6450,6440,4374
20230612,092700,6162977160,6440,6440,6450,6440,4030
20230612,092600,6136991520,6440,6450,6450,6440,7339
20230612,092500,6089716980,6450,6440,6450,6440,25866
20230612,092400,5922956180,6440,6440,6450,6440,7441
20230612,092300,5875035780,6440,6450,6450,6440,14901
20230612,092200,5779046890,6450,6440,6450,6440,4872
20230612,092100,5747646930,6440,6450,6450,6440,3272
20230612,092000,5726564290,6450,6440,6450,6440,7862
20230612,091900,5675915180,6440,6440,6440,6430,12997
20230612,091800,5592292570,6440,6430,6440,6430,16352
20230612,091700,5487136540,6440,6430,6440,6410,21939
20230612,091600,5346115560,6420,6420,6430,6410,59543
20230612,091500,4963766030,6430,6430,6440,6420,24753
20230612,091400,4804655510,6440,6450,6460,6430,34720
20230612,091300,4581019090,6450,6450,6460,6440,5056
20230612,091200,4548408750,6450,6430,6460,6430,23635
20230612,091100,4396069760,6430,6430,6450,6420,70001
20230612,091000,3945536330,6430,6430,6440,6420,70445
20230612,090900,3492767930,6440,6460,6460,6440,70364
20230612,090800,3039176380,6450,6470,6480,6450,18939
20230612,090700,2916854140,6470,6450,6470,6450,28197
20230612,090600,2734644420,6460,6460,6470,6450,33198
20230612,090500,2520462840,6460,6460,6470,6450,87117
20230612,090400,1958179960,6460,6490,6490,6460,71202
20230612,090300,1497305500,6490,6520,6520,6480,73041
20230612,090200,1022636090,6520,6500,6530,6500,77888
20230612,090100,515742360,6490,6490,6500,6490,20157
20230612,090000,384882070,6490,6480,6500,6480,58294