KissMeData/059270/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,185100,2723335470,8120,8120,8120,8120,7198
20230607,185000,2723335470,8120,8120,8120,8120,0
20230607,184900,2723335470,8120,8120,8120,8120,0
20230607,184800,2723335470,8120,8120,8120,8120,0
20230607,184700,2723335470,8120,8120,8120,8120,0
20230607,184600,2723335470,8120,8120,8120,8120,0
20230607,184500,2723335470,8120,8120,8120,8120,0
20230607,184400,2723335470,8120,8120,8120,8120,0
20230607,184300,2723335470,8120,8120,8120,8120,0
20230607,184200,2723335470,8120,8120,8120,8120,0
20230607,184100,2723335470,8120,8120,8120,8120,0
20230607,184000,2723335470,8120,8120,8120,8120,0
20230607,183900,2723335470,8120,8120,8120,8120,0
20230607,183800,2723335470,8120,8120,8120,8120,0
20230607,183700,2723335470,8120,8120,8120,8120,0
20230607,183600,2723335470,8120,8120,8120,8120,0
20230607,183500,2723335470,8120,8120,8120,8120,0
20230607,183400,2723335470,8120,8120,8120,8120,0
20230607,183300,2723335470,8120,8120,8120,8120,0
20230607,183200,2723335470,8120,8120,8120,8120,0
20230607,183100,2723335470,8120,8120,8120,8120,0
20230607,183000,2723335470,8120,8120,8120,8120,0
20230607,182900,2723335470,8120,8120,8120,8120,0
20230607,182800,2723335470,8120,8120,8120,8120,0
20230607,182700,2723335470,8120,8120,8120,8120,0
20230607,182600,2723335470,8120,8120,8120,8120,0
20230607,182500,2723335470,8120,8120,8120,8120,0
20230607,182400,2723335470,8120,8120,8120,8120,0
20230607,182300,2723335470,8120,8120,8120,8120,0
20230607,182200,2723335470,8120,8120,8120,8120,0
20230607,182100,2723335470,8120,8120,8120,8120,7198
20230607,182000,2723335470,8120,8120,8120,8120,0
20230607,181900,2723335470,8120,8120,8120,8120,0
20230607,181800,2723335470,8120,8120,8120,8120,0
20230607,181700,2723335470,8120,8120,8120,8120,0
20230607,181600,2723335470,8120,8120,8120,8120,0
20230607,181500,2723335470,8120,8120,8120,8120,0
20230607,181400,2723335470,8120,8120,8120,8120,0
20230607,181300,2723335470,8120,8120,8120,8120,0
20230607,181200,2723335470,8120,8120,8120,8120,0
20230607,181100,2723335470,8120,8120,8120,8120,0
20230607,181000,2723335470,8120,8120,8120,8120,0
20230607,180900,2723335470,8120,8120,8120,8120,0
20230607,180800,2723335470,8120,8120,8120,8120,0
20230607,180700,2723335470,8120,8120,8120,8120,0
20230607,180600,2723335470,8120,8120,8120,8120,0
20230607,180500,2723335470,8120,8120,8120,8120,0
20230607,180400,2723335470,8120,8120,8120,8120,0
20230607,180300,2723335470,8120,8120,8120,8120,0
20230607,180200,2723335470,8120,8120,8120,8120,0
20230607,180100,2723335470,8120,8120,8120,8120,0
20230607,180000,2723335470,8120,8120,8120,8120,0
20230607,175900,2723335470,8120,8120,8120,8120,0
20230607,175800,2723335470,8120,8120,8120,8120,0
20230607,175700,2723335470,8120,8120,8120,8120,0
20230607,175600,2723335470,8120,8120,8120,8120,0
20230607,175500,2723335470,8120,8120,8120,8120,0
20230607,175400,2723335470,8120,8120,8120,8120,0
20230607,175300,2723335470,8120,8120,8120,8120,0
20230607,175200,2723335470,8120,8120,8120,8120,0
20230607,175100,2723335470,8120,8120,8120,8120,7198
20230607,175000,2723335470,8120,8120,8120,8120,0
20230607,174900,2723335470,8120,8120,8120,8120,0
20230607,174800,2723335470,8120,8120,8120,8120,0
20230607,174700,2723335470,8120,8120,8120,8120,0
20230607,174600,2723335470,8120,8120,8120,8120,0
20230607,174500,2723335470,8120,8120,8120,8120,0
20230607,174400,2723335470,8120,8120,8120,8120,0
20230607,174300,2723335470,8120,8120,8120,8120,0
20230607,174200,2723335470,8120,8120,8120,8120,0
20230607,174100,2723335470,8120,8120,8120,8120,0
20230607,174000,2723335470,8120,8120,8120,8120,0
20230607,173900,2723335470,8120,8120,8120,8120,0
20230607,173800,2723335470,8120,8120,8120,8120,0
20230607,173700,2723335470,8120,8120,8120,8120,0
20230607,173600,2723335470,8120,8120,8120,8120,0
20230607,173500,2723335470,8120,8120,8120,8120,0
20230607,173400,2723335470,8120,8120,8120,8120,0
20230607,173300,2723335470,8120,8120,8120,8120,0
20230607,173200,2723335470,8120,8120,8120,8120,0
20230607,173100,2723335470,8120,8120,8120,8120,0
20230607,173000,2723335470,8120,8120,8120,8120,0
20230607,172900,2723335470,8120,8120,8120,8120,0
20230607,172800,2723335470,8120,8120,8120,8120,0
20230607,172700,2723335470,8120,8120,8120,8120,0
20230607,172600,2723335470,8120,8120,8120,8120,0
20230607,172500,2723335470,8120,8120,8120,8120,0
20230607,172400,2723335470,8120,8120,8120,8120,0
20230607,172300,2723335470,8120,8120,8120,8120,0
20230607,172200,2723335470,8120,8120,8120,8120,0
20230607,172100,2723335470,8120,8120,8120,8120,7198
20230607,172000,2723335470,8120,8120,8120,8120,0
20230607,171900,2723335470,8120,8120,8120,8120,0
20230607,171800,2723335470,8120,8120,8120,8120,0
20230607,171700,2723335470,8120,8120,8120,8120,0
20230607,171600,2723335470,8120,8120,8120,8120,0
20230607,171500,2723335470,8120,8120,8120,8120,0
20230607,171400,2723335470,8120,8120,8120,8120,0
20230607,171300,2723335470,8120,8120,8120,8120,0
20230607,171200,2723335470,8120,8120,8120,8120,0
20230607,171100,2723335470,8120,8120,8120,8120,0
20230607,171000,2723335470,8120,8120,8120,8120,0
20230607,170900,2723335470,8120,8120,8120,8120,0
20230607,170800,2723335470,8120,8120,8120,8120,0
20230607,170700,2723335470,8120,8120,8120,8120,0
20230607,170600,2723335470,8120,8120,8120,8120,0
20230607,170500,2723335470,8120,8120,8120,8120,0
20230607,170400,2723335470,8120,8120,8120,8120,0
20230607,170300,2723335470,8120,8120,8120,8120,0
20230607,170200,2723335470,8120,8120,8120,8120,0
20230607,170100,2723335470,8120,8120,8120,8120,0
20230607,170000,2723335470,8120,8120,8120,8120,0
20230607,165900,2723335470,8120,8120,8120,8120,0
20230607,165800,2723335470,8120,8120,8120,8120,0
20230607,165700,2723335470,8120,8120,8120,8120,0
20230607,165600,2723335470,8120,8120,8120,8120,0
20230607,165500,2723335470,8120,8120,8120,8120,0
20230607,165400,2723335470,8120,8120,8120,8120,0
20230607,165300,2723335470,8120,8120,8120,8120,0
20230607,165200,2723335470,8120,8120,8120,8120,0
20230607,165100,2723335470,8120,8120,8120,8120,7198
20230607,165000,2723335470,8120,8120,8120,8120,0
20230607,164900,2723335470,8120,8120,8120,8120,0
20230607,164800,2723335470,8120,8120,8120,8120,0
20230607,164700,2723335470,8120,8120,8120,8120,0
20230607,164600,2723335470,8120,8120,8120,8120,0
20230607,164500,2723335470,8120,8120,8120,8120,0
20230607,164400,2723335470,8120,8120,8120,8120,0
20230607,164300,2723335470,8120,8120,8120,8120,0
20230607,164200,2723335470,8120,8120,8120,8120,0
20230607,164100,2723335470,8120,8120,8120,8120,0
20230607,164000,2723335470,8120,8120,8120,8120,0
20230607,163900,2723335470,8120,8120,8120,8120,0
20230607,163800,2723335470,8120,8120,8120,8120,0
20230607,163700,2723335470,8120,8120,8120,8120,0
20230607,163600,2723335470,8120,8120,8120,8120,0
20230607,163500,2723335470,8120,8120,8120,8120,0
20230607,163400,2723335470,8120,8120,8120,8120,0
20230607,163300,2723335470,8120,8120,8120,8120,0
20230607,163200,2723335470,8120,8120,8120,8120,0
20230607,163100,2723335470,8120,8120,8120,8120,0
20230607,163000,2723335470,8120,8120,8120,8120,0
20230607,162900,2723335470,8120,8120,8120,8120,0
20230607,162800,2723335470,8120,8120,8120,8120,0
20230607,162700,2723335470,8120,8120,8120,8120,0
20230607,162600,2723335470,8120,8120,8120,8120,0
20230607,162500,2723335470,8120,8120,8120,8120,0
20230607,162400,2723335470,8120,8120,8120,8120,0
20230607,162300,2723335470,8120,8120,8120,8120,0
20230607,162200,2723335470,8120,8120,8120,8120,0
20230607,162100,2723335470,8120,8120,8120,8120,7198
20230607,162000,2723335470,8120,8120,8120,8120,0
20230607,161900,2723335470,8120,8120,8120,8120,0
20230607,161800,2723335470,8120,8120,8120,8120,0
20230607,161700,2723335470,8120,8120,8120,8120,0
20230607,161600,2723335470,8120,8120,8120,8120,0
20230607,161500,2723335470,8120,8120,8120,8120,0
20230607,161400,2723335470,8120,8120,8120,8120,0
20230607,161300,2723335470,8120,8120,8120,8120,0
20230607,161200,2723335470,8120,8120,8120,8120,0
20230607,161100,2723335470,8120,8120,8120,8120,0
20230607,161000,2723335470,8120,8120,8120,8120,0
20230607,160900,2723335470,8120,8120,8120,8120,0
20230607,160800,2723335470,8120,8120,8120,8120,0
20230607,160700,2723335470,8120,8120,8120,8120,0
20230607,160600,2723335470,8120,8120,8120,8120,0
20230607,160500,2723335470,8120,8120,8120,8120,0
20230607,160400,2723335470,8120,8120,8120,8120,0
20230607,160300,2723335470,8120,8120,8120,8120,0
20230607,160200,2723335470,8120,8120,8120,8120,0
20230607,160100,2723335470,8120,8120,8120,8120,0
20230607,160000,2723335470,8120,8120,8120,8120,0
20230607,155900,2723335470,8120,8120,8120,8120,0
20230607,155800,2723335470,8120,8120,8120,8120,0
20230607,155700,2723335470,8120,8120,8120,8120,0
20230607,155600,2723335470,8120,8120,8120,8120,0
20230607,155500,2723335470,8120,8120,8120,8120,0
20230607,155400,2723335470,8120,8120,8120,8120,0
20230607,155300,2723335470,8120,8120,8120,8120,0
20230607,155200,2723335470,8120,8120,8120,8120,0
20230607,155100,2723335470,8120,8120,8120,8120,7198
20230607,155000,2723335470,8120,8120,8120,8120,0
20230607,154900,2723335470,8120,8120,8120,8120,0
20230607,154800,2723335470,8120,8120,8120,8120,0
20230607,154700,2723335470,8120,8120,8120,8120,0
20230607,154600,2723335470,8120,8120,8120,8120,0
20230607,154500,2723335470,8120,8120,8120,8120,0
20230607,154400,2723335470,8120,8120,8120,8120,0
20230607,154300,2723335470,8120,8120,8120,8120,0
20230607,154200,2723335470,8120,8120,8120,8120,0
20230607,154100,2723335470,8120,8120,8120,8120,0
20230607,154000,2723335470,8120,8120,8120,8120,0
20230607,153900,2723335470,8120,8120,8120,8120,0
20230607,153800,2723335470,8120,8120,8120,8120,0
20230607,153700,2723335470,8120,8120,8120,8120,0
20230607,153600,2723335470,8120,8120,8120,8120,0
20230607,153500,2723335470,8120,8120,8120,8120,0
20230607,153400,2723335470,8120,8120,8120,8120,0
20230607,153300,2723335470,8120,8120,8120,8120,0
20230607,153200,2723335470,8120,8120,8120,8120,0
20230607,153100,2723335470,8120,8120,8120,8120,0
20230607,153000,2723335470,8120,8120,8120,8120,7198
20230607,152900,2664887710,8120,8120,8120,8120,0
20230607,152800,2664887710,8120,8120,8120,8120,0
20230607,152700,2664887710,8120,8120,8120,8120,0
20230607,152600,2664887710,8120,8120,8120,8120,0
20230607,152500,2664887710,8120,8120,8120,8120,0
20230607,152400,2664887710,8120,8120,8120,8120,0
20230607,152300,2664887710,8120,8120,8120,8120,0
20230607,152200,2664887710,8120,8120,8120,8120,0
20230607,152100,2664887710,8120,8120,8120,8120,0
20230607,152000,2664887710,8120,8120,8120,8120,0
20230607,151900,2664887710,8120,8120,8120,8120,1845
20230607,151800,2649906310,8120,8110,8120,8110,132
20230607,151700,2648835030,8120,8110,8120,8110,439
20230607,151600,2645272140,8120,8120,8120,8110,219
20230607,151500,2643494050,8120,8100,8120,8100,107
20230607,151400,2642625950,8100,8100,8110,8100,1474
20230607,151300,2630678230,8100,8100,8100,8100,252
20230607,151200,2628637030,8100,8100,8100,8100,572
20230607,151100,2624003830,8100,8100,8100,8100,320
20230607,151000,2621411830,8100,8110,8110,8100,895
20230607,150900,2614156650,8110,8100,8110,8100,966
20230607,150800,2606324480,8100,8100,8100,8100,301
20230607,150700,2603886380,8090,8100,8100,8090,170
20230607,150600,2602509980,8090,8090,8090,8090,5891
20230607,150500,2554851790,8090,8100,8110,8090,136
20230607,150400,2553749470,8100,8100,8100,8100,762
20230607,150300,2547577270,8100,8100,8100,8090,3765
20230607,150200,2517084110,8100,8100,8100,8090,206
20230607,150100,2515415930,8100,8090,8100,8090,414
20230607,150000,2512064660,8090,8100,8110,8090,843
20230607,145900,2505237430,8100,8110,8110,8100,274
20230607,145800,2503017910,8110,8110,8110,8110,111
20230607,145700,2502117700,8110,8110,8110,8110,828
20230607,145600,2495402620,8110,8110,8110,8100,350
20230607,145500,2492564620,8110,8110,8110,8110,400
20230607,145400,2489320620,8110,8110,8120,8110,825
20230607,145300,2482629810,8110,8120,8120,8110,520
20230607,145200,2478407590,8120,8120,8120,8120,101
20230607,145100,2477587470,8120,8120,8120,8120,3
20230607,145000,2477563110,8120,8110,8120,8110,453
20230607,144900,2473884770,8110,8110,8110,8110,870
20230607,144800,2466829070,8110,8110,8120,8110,341
20230607,144700,2464063550,8110,8110,8110,8110,1
20230607,144600,2464055440,8090,8100,8100,8090,1362
20230607,144500,2453026490,8110,8120,8120,8110,118
20230607,144400,2452069340,8120,8120,8120,8120,8
20230607,144300,2452004380,8120,8100,8120,8100,41
20230607,144200,2451672260,8090,8100,8100,8090,1740
20230607,144100,2437578510,8100,8120,8120,8100,1239
20230607,144000,2427542510,8120,8120,8120,8120,2
20230607,143900,2427526270,8100,8100,8100,8100,83
20230607,143800,2426853970,8100,8100,8100,8100,190
20230607,143700,2425314970,8120,8110,8120,8100,1173
20230607,143600,2415808790,8110,8120,8120,8110,704
20230607,143500,2410098650,8120,8120,8120,8120,0
20230607,143400,2410098650,8120,8120,8120,8120,260
20230607,143300,2407987450,8120,8120,8120,8120,40
20230607,143200,2407662650,8120,8120,8120,8120,300
20230607,143100,2405226650,8130,8130,8130,8130,244
20230607,143000,2403242930,8130,8130,8130,8130,31
20230607,142900,2402990900,8140,8120,8140,8120,1751
20230607,142800,2388760850,8120,8120,8120,8110,239
20230607,142700,2386822170,8120,8120,8120,8120,1
20230607,142600,2386814050,8110,8100,8110,8100,95
20230607,142500,2386043650,8100,8110,8110,8100,20
20230607,142400,2385881550,8120,8110,8120,8100,501
20230607,142300,2381821840,8110,8120,8120,8110,104
20230607,142200,2380978380,8110,8110,8110,8110,0
20230607,142100,2380978380,8110,8110,8110,8110,30
20230607,142000,2380735080,8110,8110,8110,8110,121
20230607,141900,2379753770,8110,8110,8110,8110,121
20230607,141800,2378772460,8110,8110,8110,8110,97
20230607,141700,2377985790,8110,8110,8110,8100,181
20230607,141600,2376518380,8110,8110,8110,8110,380
20230607,141500,2373436580,8110,8110,8110,8100,262
20230607,141400,2371311770,8110,8110,8110,8110,208
20230607,141300,2369624890,8110,8110,8110,8110,63
20230607,141200,2369113960,8110,8110,8110,8110,100
20230607,141100,2368302960,8110,8110,8110,8110,139
20230607,141000,2367175670,8110,8110,8110,8110,46
20230607,140900,2366802610,8110,8110,8110,8110,181
20230607,140800,2365334700,8110,8110,8110,8110,297
20230607,140700,2362926030,8110,8110,8120,8110,143
20230607,140600,2361766290,8120,8120,8120,8120,13
20230607,140500,2361660730,8120,8120,8120,8120,367
20230607,140400,2358680690,8120,8120,8130,8120,251
20230607,140300,2356642360,8110,8110,8110,8110,0
20230607,140200,2356642360,8110,8110,8110,8110,109
20230607,140100,2355758370,8110,8110,8110,8110,140
20230607,140000,2354622970,8110,8110,8110,8110,2603
20230607,135900,2333512640,8140,8130,8140,8130,337
20230607,135800,2330771140,8130,8130,8130,8130,33
20230607,135700,2330502850,8110,8110,8110,8110,0
20230607,135600,2330502850,8110,8140,8140,8110,231
20230607,135500,2328623710,8110,8110,8110,8110,122
20230607,135400,2327634290,8140,8130,8140,8110,314
20230607,135300,2325081500,8130,8130,8130,8130,12
20230607,135200,2324983940,8130,8110,8130,8110,536
20230607,135100,2320636770,8110,8120,8120,8110,370
20230607,135000,2317635870,8120,8120,8120,8120,395
20230607,134900,2314428470,8120,8120,8120,8120,1
20230607,134800,2314420350,8110,8110,8110,8110,61
20230607,134700,2313925640,8120,8110,8120,8110,143
20230607,134600,2312764970,8110,8110,8110,8110,50
20230607,134500,2312359470,8110,8110,8110,8110,60
20230607,134400,2311872870,8110,8110,8110,8110,10
20230607,134300,2311791770,8110,8100,8110,8100,512
20230607,134200,2307644560,8100,8100,8110,8100,238
20230607,134100,2305715830,8110,8100,8110,8100,206
20230607,134000,2304047220,8100,8100,8100,8100,84
20230607,133900,2303366820,8100,8110,8110,8100,171
20230607,133800,2301981520,8100,8110,8110,8100,843
20230607,133700,2295152850,8110,8100,8110,8100,186
20230607,133600,2293644590,8100,8100,8100,8100,200
20230607,133500,2292024590,8100,8100,8110,8100,13
20230607,133400,2291919280,8100,8110,8110,8100,93
20230607,133300,2291165770,8110,8100,8110,8100,205
20230607,133200,2289504070,8110,8110,8110,8100,699
20230607,133100,2283839080,8110,8110,8110,8100,120
20230607,133000,2282866880,8110,8110,8110,8100,426
20230607,132900,2279412120,8110,8120,8120,8110,581
20230607,132800,2274700100,8120,8120,8120,8120,70
20230607,132700,2274131700,8110,8120,8120,8110,21
20230607,132600,2273961380,8110,8120,8120,8110,213
20230607,132500,2272233030,8120,8120,8120,8120,17
20230607,132400,2272094990,8120,8110,8120,8110,118
20230607,132300,2271137030,8120,8100,8120,8100,66
20230607,132200,2270602110,8100,8100,8100,8100,2310
20230607,132100,2251891110,8100,8100,8100,8100,24
20230607,132000,2251696710,8100,8100,8100,8090,2048
20230607,131900,2235110410,8090,8100,8100,8090,377
20230607,131800,2232057180,8100,8110,8110,8090,1486
20230607,131700,2220020980,8110,8110,8110,8100,420
20230607,131600,2216615910,8110,8100,8110,8100,1117
20230607,131500,2207567020,8090,8090,8100,8090,166
20230607,131400,2206223000,8100,8090,8100,8090,402
20230607,131300,2202970460,8100,8110,8110,8090,5269
20230607,131200,2160300400,8110,8120,8120,8110,905
20230607,131100,2152960290,8120,8120,8120,8120,569
20230607,131000,2148340010,8120,8120,8120,8120,206
20230607,130900,2146667290,8130,8110,8130,8110,1442
20230607,130800,2134949250,8120,8120,8120,8110,349
20230607,130700,2132118520,8130,8110,8130,8110,134
20230607,130600,2131030960,8110,8110,8110,8110,120
20230607,130500,2130057760,8110,8100,8110,8100,601
20230607,130400,2125189650,8110,8100,8110,8100,892
20230607,130300,2117964440,8110,8120,8120,8110,20
20230607,130200,2117802200,8120,8120,8120,8120,367
20230607,130100,2114822160,8130,8130,8130,8130,5
20230607,130000,2114781510,8130,8110,8130,8110,622
20230607,125900,2109728880,8110,8100,8110,8090,469
20230607,125800,2105927990,8110,8080,8110,8080,335
20230607,125700,2103219750,8080,8120,8120,8080,14098
20230607,125600,1989124710,8120,8120,8120,8120,326
20230607,125500,1986477590,8130,8130,8130,8130,4
20230607,125400,1986445070,8130,8130,8130,8130,10
20230607,125300,1986363770,8130,8140,8140,8120,427
20230607,125200,1982896330,8130,8130,8130,8110,931
20230607,125100,1975336190,8120,8130,8130,8120,1310
20230607,125000,1964698880,8140,8140,8140,8140,0
20230607,124900,1964698880,8140,8120,8140,8120,32
20230607,124800,1964439000,8140,8130,8140,8130,79
20230607,124700,1963796620,8140,8130,8140,8130,376
20230607,124600,1960739730,8140,8140,8140,8140,653
20230607,124500,1955424310,8140,8130,8140,8130,53
20230607,124400,1954993380,8130,8140,8140,8130,286
20230607,124300,1952665670,8140,8140,8140,8140,15
20230607,124200,1952543570,8110,8120,8140,8110,1338
20230607,124100,1941683940,8120,8130,8150,8120,680
20230607,124000,1936158280,8160,8160,8160,8160,0
20230607,123900,1936158280,8160,8130,8160,8130,134
20230607,123800,1935068290,8130,8130,8130,8130,0
20230607,123700,1935068290,8130,8130,8130,8120,2033
20230607,123600,1918557030,8160,8160,8160,8130,356
20230607,123500,1915661070,8160,8160,8160,8160,0
20230607,123400,1915661070,8160,8150,8160,8120,3893
20230607,123300,1884007470,8150,8150,8150,8140,208
20230607,123200,1882312280,8140,8140,8140,8140,430
20230607,123100,1878812080,8140,8160,8160,8140,181
20230607,123000,1877337920,8150,8140,8150,8140,108
20230607,122900,1876458200,8150,8150,8150,8150,2081
20230607,122800,1859498050,8150,8150,8150,8150,184
20230607,122700,1857998450,8170,8170,8170,8170,3
20230607,122600,1857973940,8150,8160,8160,8150,763
20230607,122500,1851754380,8180,8180,8180,8180,71
20230607,122400,1851173600,8180,8180,8180,8180,0
20230607,122300,1851173600,8180,8160,8180,8160,35
20230607,122200,1850887920,8170,8160,8170,8160,91
20230607,122100,1850144820,8160,8160,8160,8150,1039
20230607,122000,1841666780,8150,8140,8150,8140,661
20230607,121900,1836279640,8140,8140,8140,8140,387
20230607,121800,1833129460,8160,8160,8160,8140,901
20230607,121700,1825793070,8150,8150,8150,8150,170
20230607,121600,1824407570,8160,8160,8160,8160,10
20230607,121500,1824325970,8160,8160,8160,8160,146
20230607,121400,1823134610,8150,8150,8160,8150,662
20230607,121300,1817737960,8160,8140,8160,8140,649
20230607,121200,1812447120,8140,8140,8140,8140,5
20230607,121100,1812406420,8130,8140,8140,8130,1126
20230607,121000,1803242310,8140,8140,8140,8140,1
20230607,120900,1803234170,8130,8130,8130,8130,50
20230607,120800,1802827670,8130,8140,8140,8130,210
20230607,120700,1801119350,8140,8140,8140,8140,100
20230607,120600,1800305350,8140,8140,8140,8140,0
20230607,120500,1800305350,8140,8140,8140,8140,99
20230607,120400,1799499490,8140,8130,8140,8120,636
20230607,120300,1794331530,8130,8140,8140,8130,708
20230607,120200,1788574450,8160,8150,8160,8150,10
20230607,120100,1788492900,8130,8130,8130,8130,241
20230607,120000,1786533570,8140,8140,8140,8140,594
20230607,115900,1781698410,8160,8160,8160,8160,1
20230607,115800,1781690250,8140,8140,8140,8130,107
20230607,115700,1780819310,8140,8140,8140,8140,960
20230607,115600,1773004910,8140,8150,8150,8140,1053
20230607,115500,1764423010,8160,8150,8160,8150,261
20230607,115400,1762295850,8160,8160,8160,8160,201
20230607,115300,1760655690,8150,8160,8160,8150,420
20230607,115200,1757228600,8160,8160,8160,8160,207
20230607,115100,1755539480,8160,8160,8160,8160,0
20230607,115000,1755539480,8160,8160,8160,8160,41
20230607,114900,1755204920,8160,8160,8160,8160,2
20230607,114800,1755188600,8160,8160,8170,8160,422
20230607,114700,1751744920,8160,8160,8160,8150,78
20230607,114600,1751108520,8160,8160,8160,8160,1
20230607,114500,1751100360,8160,8160,8160,8160,137
20230607,114400,1749982440,8160,8150,8160,8150,62
20230607,114300,1749477030,8150,8150,8150,8150,635
20230607,114200,1744301780,8190,8190,8190,8190,1
20230607,114100,1744293590,8150,8160,8170,8150,1577
20230607,114000,1731425930,8160,8160,8160,8160,180
20230607,113900,1729957130,8160,8190,8190,8160,589
20230607,113800,1725144910,8180,8170,8180,8170,160
20230607,113700,1723837640,8170,8180,8180,8170,356
20230607,113600,1720927440,8180,8180,8190,8180,121
20230607,113500,1719937650,8180,8190,8190,8180,319
20230607,113400,1717327930,8190,8190,8190,8190,0
20230607,113300,1717327930,8190,8190,8190,8190,1
20230607,113200,1717319740,8190,8190,8190,8190,170
20230607,113100,1715927440,8180,8190,8190,8180,323
20230607,113000,1713282800,8200,8190,8200,8190,349
20230607,112900,1710424470,8190,8190,8190,8190,39
20230607,112800,1710105060,8170,8180,8180,8170,151
20230607,112700,1708870090,8170,8170,8170,8170,0
20230607,112600,1708870090,8170,8170,8170,8160,149
20230607,112500,1707653550,8170,8180,8180,8170,3761
20230607,112400,1676909250,8180,8190,8190,8180,1150
20230607,112300,1667492250,8190,8190,8190,8190,54
20230607,112200,1667049990,8190,8200,8200,8190,49
20230607,112100,1666648200,8200,8200,8200,8200,275
20230607,112000,1664393200,8200,8200,8200,8190,118
20230607,111900,1663426170,8210,8200,8210,8190,535
20230607,111800,1659041700,8200,8190,8200,8190,780
20230607,111700,1652652950,8210,8210,8210,8210,123
20230607,111600,1651643120,8210,8210,8210,8210,110
20230607,111500,1650740020,8220,8220,8220,8220,5
20230607,111400,1650698920,8220,8210,8220,8210,1219
20230607,111300,1640685840,8200,8200,8200,8200,1601
20230607,111200,1627557640,8200,8200,8200,8200,84
20230607,111100,1626868840,8210,8200,8210,8200,646
20230607,111000,1621568990,8200,8210,8210,8200,431
20230607,110900,1618030880,8200,8200,8200,8200,40
20230607,110800,1617702880,8210,8220,8220,8210,245
20230607,110700,1615690230,8220,8220,8220,8200,692
20230607,110600,1610003990,8200,8210,8230,8190,2004
20230607,110500,1593562580,8210,8230,8230,8210,69
20230607,110400,1592995890,8230,8210,8230,8210,86
20230607,110300,1592288660,8210,8210,8210,8210,768
20230607,110200,1585983380,8210,8220,8240,8210,514
20230607,110100,1581762910,8240,8220,8240,8220,174
20230607,110000,1580330610,8220,8220,8220,8220,355
20230607,105900,1577412510,8240,8220,8240,8210,1071
20230607,105800,1568602550,8210,8210,8210,8210,689
20230607,105700,1562945860,8210,8210,8210,8200,22
20230607,105600,1562765340,8210,8210,8210,8210,186
20230607,105500,1561238280,8210,8210,8210,8200,426
20230607,105400,1557744220,8210,8210,8210,8200,151
20230607,105300,1556505900,8210,8200,8210,8200,578
20230607,105200,1551763020,8190,8190,8190,8190,192
20230607,105100,1550190540,8200,8210,8210,8200,3288
20230607,105000,1523227400,8200,8200,8200,8200,2
20230607,104900,1523211000,8220,8210,8220,8210,652
20230607,104800,1517858070,8210,8230,8230,8210,76
20230607,104700,1517233790,8210,8210,8210,8210,275
20230607,104600,1514976040,8210,8230,8230,8210,224
20230607,104500,1513132540,8230,8210,8230,8210,31
20230607,104400,1512877830,8210,8230,8230,8210,1487
20230607,104300,1500657160,8240,8220,8240,8220,103
20230607,104200,1499809080,8220,8240,8240,8220,333
20230607,104100,1497068720,8250,8240,8250,8220,184
20230607,104000,1495553670,8240,8240,8240,8240,1180
20230607,103900,1485830470,8230,8230,8230,8230,100
20230607,103800,1485007470,8240,8230,8240,8230,213
20230607,103700,1483254470,8230,8210,8240,8210,712
20230607,103600,1477406790,8210,8220,8220,8210,490
20230607,103500,1473383880,8210,8240,8250,8210,1321
20230607,103400,1462517060,8240,8240,8250,8240,42
20230607,103300,1462170940,8240,8270,8280,8240,7724
20230607,103200,1398357440,8270,8260,8270,8250,2077
20230607,103100,1381191930,8260,8240,8270,8240,4433
20230607,103000,1344592270,8250,8230,8250,8220,666
20230607,102900,1339100060,8230,8220,8230,8220,1805
20230607,102800,1324249910,8220,8220,8230,8200,729
20230607,102700,1318264670,8210,8230,8230,8210,3013
20230607,102600,1293493030,8230,8250,8260,8220,2505
20230607,102500,1272837700,8250,8230,8250,8220,3073
20230607,102400,1247515000,8220,8200,8220,8200,214
20230607,102300,1245758940,8200,8190,8200,8190,1170
20230607,102200,1236168360,8180,8200,8200,8180,2686
20230607,102100,1214171290,8210,8220,8240,8210,1959
20230607,102000,1198060360,8230,8220,8230,8210,1527
20230607,101900,1185507090,8220,8220,8230,8210,2260
20230607,101800,1166925330,8220,8190,8220,8190,3644
20230607,101700,1137041470,8190,8190,8190,8190,921
20230607,101600,1129498480,8190,8190,8190,8190,1685
20230607,101500,1115698330,8190,8190,8190,8190,1
20230607,101400,1115690140,8200,8180,8220,8150,64
20230607,101300,1115166240,8150,8160,8210,8150,7080
20230607,101200,1057198770,8170,8180,8180,8170,666
20230607,101100,1051754120,8190,8200,8200,8190,1586
20230607,101000,1038761220,8200,8190,8200,8190,1041
20230607,100900,1030231880,8190,8160,8190,8140,2439
20230607,100800,1010281950,8150,8130,8150,8130,1186
20230607,100700,1000618250,8130,8120,8130,8120,632
20230607,100600,995486390,8110,8140,8140,8110,872
20230607,100500,988401650,8140,8140,8140,8130,619
20230607,100400,983366090,8150,8130,8150,8110,1528
20230607,100300,970965450,8120,8120,8120,8120,0
20230607,100200,970965450,8120,8150,8150,8120,2008
20230607,100100,954649990,8150,8150,8150,8140,190
20230607,100000,953102690,8140,8140,8170,8140,13
20230607,095900,952996840,8140,8140,8150,8140,211
20230607,095800,951278810,8130,8120,8130,8120,473
20230607,095700,947437540,8120,8120,8140,8120,535
20230607,095600,943091140,8120,8120,8130,8120,1809
20230607,095500,928397440,8120,8150,8150,8120,4213
20230607,095400,894159730,8170,8170,8180,8150,138
20230607,095300,893031730,8150,8150,8170,8150,521
20230607,095200,888785560,8140,8150,8150,8140,438
20230607,095100,885217170,8150,8170,8180,8150,236
20230607,095000,883289620,8140,8180,8180,8140,4501
20230607,094900,846602980,8160,8150,8170,8150,532
20230607,094800,842260280,8140,8150,8150,8140,650
20230607,094700,836969180,8140,8140,8140,8140,838
20230607,094600,830147860,8130,8140,8140,8130,285
20230607,094500,827828760,8120,8110,8120,8110,1330
20230607,094400,817030100,8100,8100,8100,8100,1039
20230607,094300,808614200,8100,8110,8110,8100,573
20230607,094200,803972680,8100,8110,8120,8100,1332
20230607,094100,793173450,8110,8120,8120,8110,169
20230607,094000,791801670,8110,8110,8110,8110,491
20230607,093900,787819660,8110,8130,8130,8110,426
20230607,093800,784359730,8130,8130,8130,8120,117
20230607,093700,783408770,8120,8120,8140,8100,1222
20230607,093600,773484290,8120,8120,8120,8080,12815
20230607,093500,669829760,8100,8100,8120,8100,901
20230607,093400,662531540,8100,8130,8130,8100,6560
20230607,093300,609293330,8130,8130,8130,8130,706
20230607,093200,603553550,8130,8140,8140,8130,2341
20230607,093100,584507120,8140,8170,8170,8140,1029
20230607,093000,576107970,8170,8190,8190,8170,716
20230607,092900,570250700,8190,8170,8190,8170,582
20230607,092800,565490460,8170,8200,8200,8170,1852
20230607,092700,550322210,8200,8200,8210,8190,2778
20230607,092600,527541760,8190,8170,8190,8170,1260
20230607,092500,517232780,8180,8190,8190,8160,631
20230607,092400,512066990,8180,8110,8180,8110,5017
20230607,092300,471166210,8110,8130,8130,8100,1435
20230607,092200,459523780,8130,8130,8140,8130,189
20230607,092100,457986110,8130,8150,8160,8130,642
20230607,092000,452751170,8150,8100,8150,8100,419
20230607,091900,449346320,8110,8090,8110,8090,935
20230607,091800,441769110,8090,8100,8100,8090,434
20230607,091700,438257810,8100,8090,8100,8090,1010
20230607,091600,430085670,8100,8110,8110,8100,295
20230607,091500,427694930,8110,8120,8120,8090,985
20230607,091400,419725110,8110,8110,8110,8100,500
20230607,091300,415674730,8100,8100,8120,8090,1977
20230607,091200,399679980,8100,8090,8110,8090,1733
20230607,091100,385647010,8090,8110,8110,8090,1292
20230607,091000,375181770,8120,8120,8120,8110,2419
20230607,090900,355545990,8130,8160,8170,8130,3480
20230607,090800,327190550,8150,8160,8170,8150,1039
20230607,090700,318712080,8160,8160,8170,8140,1488
20230607,090600,306569820,8150,8160,8160,8140,3612
20230607,090500,277125320,8140,8090,8150,8080,7439
20230607,090400,216821750,8090,8160,8160,8090,10694
20230607,090300,130049030,8160,8160,8160,8140,1394
20230607,090200,118694270,8140,8140,8170,8130,4403
20230607,090100,82778980,8150,8220,8230,8150,4118
20230607,090000,49039680,8220,8200,8220,8190,5980