KissMeData/068050/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190800,2784065900,5570,5570,5570,5570,4032
20230622,190700,2784065900,5570,5570,5570,5570,0
20230622,190600,2784065900,5570,5570,5570,5570,0
20230622,190500,2784065900,5570,5570,5570,5570,0
20230622,190400,2784065900,5570,5570,5570,5570,0
20230622,190300,2784065900,5570,5570,5570,5570,0
20230622,190200,2784065900,5570,5570,5570,5570,0
20230622,190100,2784065900,5570,5570,5570,5570,0
20230622,190000,2784065900,5570,5570,5570,5570,0
20230622,185900,2784065900,5570,5570,5570,5570,0
20230622,185800,2784065900,5570,5570,5570,5570,0
20230622,185700,2784065900,5570,5570,5570,5570,0
20230622,185600,2784065900,5570,5570,5570,5570,0
20230622,185500,2784065900,5570,5570,5570,5570,0
20230622,185400,2784065900,5570,5570,5570,5570,0
20230622,185300,2784065900,5570,5570,5570,5570,0
20230622,185200,2784065900,5570,5570,5570,5570,0
20230622,185100,2784065900,5570,5570,5570,5570,0
20230622,185000,2784065900,5570,5570,5570,5570,0
20230622,184900,2784065900,5570,5570,5570,5570,0
20230622,184800,2784065900,5570,5570,5570,5570,0
20230622,184700,2784065900,5570,5570,5570,5570,0
20230622,184600,2784065900,5570,5570,5570,5570,0
20230622,184500,2784065900,5570,5570,5570,5570,0
20230622,184400,2784065900,5570,5570,5570,5570,0
20230622,184300,2784065900,5570,5570,5570,5570,0
20230622,184200,2784065900,5570,5570,5570,5570,0
20230622,184100,2784065900,5570,5570,5570,5570,0
20230622,184000,2784065900,5570,5570,5570,5570,0
20230622,183900,2784065900,5570,5570,5570,5570,0
20230622,183800,2784065900,5570,5570,5570,5570,4032
20230622,183700,2784065900,5570,5570,5570,5570,0
20230622,183600,2784065900,5570,5570,5570,5570,0
20230622,183500,2784065900,5570,5570,5570,5570,0
20230622,183400,2784065900,5570,5570,5570,5570,0
20230622,183300,2784065900,5570,5570,5570,5570,0
20230622,183200,2784065900,5570,5570,5570,5570,0
20230622,183100,2784065900,5570,5570,5570,5570,0
20230622,183000,2784065900,5570,5570,5570,5570,0
20230622,182900,2784065900,5570,5570,5570,5570,0
20230622,182800,2784065900,5570,5570,5570,5570,0
20230622,182700,2784065900,5570,5570,5570,5570,0
20230622,182600,2784065900,5570,5570,5570,5570,0
20230622,182500,2784065900,5570,5570,5570,5570,0
20230622,182400,2784065900,5570,5570,5570,5570,0
20230622,182300,2784065900,5570,5570,5570,5570,0
20230622,182200,2784065900,5570,5570,5570,5570,0
20230622,182100,2784065900,5570,5570,5570,5570,0
20230622,182000,2784065900,5570,5570,5570,5570,0
20230622,181900,2784065900,5570,5570,5570,5570,0
20230622,181800,2784065900,5570,5570,5570,5570,0
20230622,181700,2784065900,5570,5570,5570,5570,0
20230622,181600,2784065900,5570,5570,5570,5570,0
20230622,181500,2784065900,5570,5570,5570,5570,0
20230622,181400,2784065900,5570,5570,5570,5570,0
20230622,181300,2784065900,5570,5570,5570,5570,0
20230622,181200,2784065900,5570,5570,5570,5570,0
20230622,181100,2784065900,5570,5570,5570,5570,0
20230622,181000,2784065900,5570,5570,5570,5570,0
20230622,180900,2784065900,5570,5570,5570,5570,0
20230622,180800,2784065900,5570,5570,5570,5570,4032
20230622,180700,2784065900,5570,5570,5570,5570,0
20230622,180600,2784065900,5570,5570,5570,5570,0
20230622,180500,2784065900,5570,5570,5570,5570,0
20230622,180400,2784065900,5570,5570,5570,5570,0
20230622,180300,2784065900,5570,5570,5570,5570,0
20230622,180200,2784065900,5570,5570,5570,5570,0
20230622,180100,2784065900,5570,5570,5570,5570,0
20230622,180000,2784065900,5570,5570,5570,5570,0
20230622,175900,2784065900,5570,5570,5570,5570,0
20230622,175800,2784065900,5570,5570,5570,5570,0
20230622,175700,2784065900,5570,5570,5570,5570,0
20230622,175600,2784065900,5570,5570,5570,5570,0
20230622,175500,2784065900,5570,5570,5570,5570,0
20230622,175400,2784065900,5570,5570,5570,5570,0
20230622,175300,2784065900,5570,5570,5570,5570,0
20230622,175200,2784065900,5570,5570,5570,5570,0
20230622,175100,2784065900,5570,5570,5570,5570,0
20230622,175000,2784065900,5570,5570,5570,5570,0
20230622,174900,2784065900,5570,5570,5570,5570,0
20230622,174800,2784065900,5570,5570,5570,5570,0
20230622,174700,2784065900,5570,5570,5570,5570,0
20230622,174600,2784065900,5570,5570,5570,5570,0
20230622,174500,2784065900,5570,5570,5570,5570,0
20230622,174400,2784065900,5570,5570,5570,5570,0
20230622,174300,2784065900,5570,5570,5570,5570,0
20230622,174200,2784065900,5570,5570,5570,5570,0
20230622,174100,2784065900,5570,5570,5570,5570,0
20230622,174000,2784065900,5570,5570,5570,5570,0
20230622,173900,2784065900,5570,5570,5570,5570,0
20230622,173800,2784065900,5570,5570,5570,5570,4032
20230622,173700,2784065900,5570,5570,5570,5570,0
20230622,173600,2784065900,5570,5570,5570,5570,0
20230622,173500,2784065900,5570,5570,5570,5570,0
20230622,173400,2784065900,5570,5570,5570,5570,0
20230622,173300,2784065900,5570,5570,5570,5570,0
20230622,173200,2784065900,5570,5570,5570,5570,0
20230622,173100,2784065900,5570,5570,5570,5570,0
20230622,173000,2784065900,5570,5570,5570,5570,0
20230622,172900,2784065900,5570,5570,5570,5570,0
20230622,172800,2784065900,5570,5570,5570,5570,0
20230622,172700,2784065900,5570,5570,5570,5570,0
20230622,172600,2784065900,5570,5570,5570,5570,0
20230622,172500,2784065900,5570,5570,5570,5570,0
20230622,172400,2784065900,5570,5570,5570,5570,0
20230622,172300,2784065900,5570,5570,5570,5570,0
20230622,172200,2784065900,5570,5570,5570,5570,0
20230622,172100,2784065900,5570,5570,5570,5570,0
20230622,172000,2784065900,5570,5570,5570,5570,0
20230622,171900,2784065900,5570,5570,5570,5570,0
20230622,171800,2784065900,5570,5570,5570,5570,0
20230622,171700,2784065900,5570,5570,5570,5570,0
20230622,171600,2784065900,5570,5570,5570,5570,0
20230622,171500,2784065900,5570,5570,5570,5570,0
20230622,171400,2784065900,5570,5570,5570,5570,0
20230622,171300,2784065900,5570,5570,5570,5570,0
20230622,171200,2784065900,5570,5570,5570,5570,0
20230622,171100,2784065900,5570,5570,5570,5570,0
20230622,171000,2784065900,5570,5570,5570,5570,0
20230622,170900,2784065900,5570,5570,5570,5570,0
20230622,170800,2784065900,5570,5570,5570,5570,4032
20230622,170700,2784065900,5570,5570,5570,5570,0
20230622,170600,2784065900,5570,5570,5570,5570,0
20230622,170500,2784065900,5570,5570,5570,5570,0
20230622,170400,2784065900,5570,5570,5570,5570,0
20230622,170300,2784065900,5570,5570,5570,5570,0
20230622,170200,2784065900,5570,5570,5570,5570,0
20230622,170100,2784065900,5570,5570,5570,5570,0
20230622,170000,2784065900,5570,5570,5570,5570,0
20230622,165900,2784065900,5570,5570,5570,5570,0
20230622,165800,2784065900,5570,5570,5570,5570,0
20230622,165700,2784065900,5570,5570,5570,5570,0
20230622,165600,2784065900,5570,5570,5570,5570,0
20230622,165500,2784065900,5570,5570,5570,5570,0
20230622,165400,2784065900,5570,5570,5570,5570,0
20230622,165300,2784065900,5570,5570,5570,5570,0
20230622,165200,2784065900,5570,5570,5570,5570,0
20230622,165100,2784065900,5570,5570,5570,5570,0
20230622,165000,2784065900,5570,5570,5570,5570,0
20230622,164900,2784065900,5570,5570,5570,5570,0
20230622,164800,2784065900,5570,5570,5570,5570,0
20230622,164700,2784065900,5570,5570,5570,5570,0
20230622,164600,2784065900,5570,5570,5570,5570,0
20230622,164500,2784065900,5570,5570,5570,5570,0
20230622,164400,2784065900,5570,5570,5570,5570,0
20230622,164300,2784065900,5570,5570,5570,5570,0
20230622,164200,2784065900,5570,5570,5570,5570,0
20230622,164100,2784065900,5570,5570,5570,5570,0
20230622,164000,2784065900,5570,5570,5570,5570,0
20230622,163900,2784065900,5570,5570,5570,5570,0
20230622,163800,2784065900,5570,5570,5570,5570,4032
20230622,163700,2784065900,5570,5570,5570,5570,0
20230622,163600,2784065900,5570,5570,5570,5570,0
20230622,163500,2784065900,5570,5570,5570,5570,0
20230622,163400,2784065900,5570,5570,5570,5570,0
20230622,163300,2784065900,5570,5570,5570,5570,0
20230622,163200,2784065900,5570,5570,5570,5570,0
20230622,163100,2784065900,5570,5570,5570,5570,0
20230622,163000,2784065900,5570,5570,5570,5570,0
20230622,162900,2784065900,5570,5570,5570,5570,0
20230622,162800,2784065900,5570,5570,5570,5570,0
20230622,162700,2784065900,5570,5570,5570,5570,0
20230622,162600,2784065900,5570,5570,5570,5570,0
20230622,162500,2784065900,5570,5570,5570,5570,0
20230622,162400,2784065900,5570,5570,5570,5570,0
20230622,162300,2784065900,5570,5570,5570,5570,0
20230622,162200,2784065900,5570,5570,5570,5570,0
20230622,162100,2784065900,5570,5570,5570,5570,0
20230622,162000,2784065900,5570,5570,5570,5570,0
20230622,161900,2784065900,5570,5570,5570,5570,0
20230622,161800,2784065900,5570,5570,5570,5570,0
20230622,161700,2784065900,5570,5570,5570,5570,0
20230622,161600,2784065900,5570,5570,5570,5570,0
20230622,161500,2784065900,5570,5570,5570,5570,0
20230622,161400,2784065900,5570,5570,5570,5570,0
20230622,161300,2784065900,5570,5570,5570,5570,0
20230622,161200,2784065900,5570,5570,5570,5570,0
20230622,161100,2784065900,5570,5570,5570,5570,0
20230622,161000,2784065900,5570,5570,5570,5570,0
20230622,160900,2784065900,5570,5570,5570,5570,0
20230622,160800,2784065900,5570,5570,5570,5570,4032
20230622,160700,2784065900,5570,5570,5570,5570,0
20230622,160600,2784065900,5570,5570,5570,5570,0
20230622,160500,2784065900,5570,5570,5570,5570,0
20230622,160400,2784065900,5570,5570,5570,5570,0
20230622,160300,2784065900,5570,5570,5570,5570,0
20230622,160200,2784065900,5570,5570,5570,5570,0
20230622,160100,2784065900,5570,5570,5570,5570,0
20230622,160000,2784065900,5570,5570,5570,5570,0
20230622,155900,2784065900,5570,5570,5570,5570,0
20230622,155800,2784065900,5570,5570,5570,5570,0
20230622,155700,2784065900,5570,5570,5570,5570,0
20230622,155600,2784065900,5570,5570,5570,5570,0
20230622,155500,2784065900,5570,5570,5570,5570,0
20230622,155400,2784065900,5570,5570,5570,5570,0
20230622,155300,2784065900,5570,5570,5570,5570,0
20230622,155200,2784065900,5570,5570,5570,5570,0
20230622,155100,2784065900,5570,5570,5570,5570,0
20230622,155000,2784065900,5570,5570,5570,5570,0
20230622,154900,2784065900,5570,5570,5570,5570,0
20230622,154800,2784065900,5570,5570,5570,5570,0
20230622,154700,2784065900,5570,5570,5570,5570,0
20230622,154600,2784065900,5570,5570,5570,5570,0
20230622,154500,2784065900,5570,5570,5570,5570,0
20230622,154400,2784065900,5570,5570,5570,5570,0
20230622,154300,2784065900,5570,5570,5570,5570,0
20230622,154200,2784065900,5570,5570,5570,5570,0
20230622,154100,2784065900,5570,5570,5570,5570,0
20230622,154000,2784065900,5570,5570,5570,5570,0
20230622,153900,2784065900,5570,5570,5570,5570,0
20230622,153800,2784065900,5570,5570,5570,5570,4032
20230622,153700,2784065900,5570,5570,5570,5570,0
20230622,153600,2784065900,5570,5570,5570,5570,0
20230622,153500,2784065900,5570,5570,5570,5570,0
20230622,153400,2784065900,5570,5570,5570,5570,0
20230622,153300,2784065900,5570,5570,5570,5570,0
20230622,153200,2784065900,5570,5570,5570,5570,0
20230622,153100,2784065900,5570,5570,5570,5570,0
20230622,153000,2784065900,5570,5570,5570,5570,4032
20230622,152900,2761607660,5600,5600,5600,5600,0
20230622,152800,2761607660,5600,5600,5600,5600,0
20230622,152700,2761607660,5600,5600,5600,5600,0
20230622,152600,2761607660,5600,5600,5600,5600,0
20230622,152500,2761607660,5600,5600,5600,5600,0
20230622,152400,2761607660,5600,5600,5600,5600,0
20230622,152300,2761607660,5600,5600,5600,5600,0
20230622,152200,2761607660,5600,5600,5600,5600,0
20230622,152100,2761607660,5600,5600,5600,5600,0
20230622,152000,2761607660,5600,5600,5600,5600,0
20230622,151900,2761607660,5600,5600,5600,5590,1049
20230622,151800,2755737170,5580,5590,5590,5580,600
20230622,151700,2752385090,5590,5590,5620,5590,1222
20230622,151600,2745543810,5590,5590,5590,5590,108
20230622,151500,2744940090,5560,5590,5590,5560,27
20230622,151400,2744789670,5600,5600,5600,5600,461
20230622,151300,2742208070,5600,5580,5600,5580,266
20230622,151200,2740722870,5540,5540,5540,5540,0
20230622,151100,2740722870,5540,5580,5580,5540,3545
20230622,151000,2721038640,5580,5580,5580,5580,422
20230622,150900,2718683880,5580,5570,5580,5570,243
20230622,150800,2717329920,5560,5560,5560,5560,746
20230622,150700,2713182160,5560,5560,5560,5550,670
20230622,150600,2709462100,5550,5560,5560,5550,944
20230622,150500,2704217860,5570,5570,5570,5560,50
20230622,150400,2703939840,5570,5570,5570,5570,63
20230622,150300,2703588930,5570,5570,5570,5570,40
20230622,150200,2703366130,5570,5550,5570,5550,481
20230622,150100,2700690820,5570,5570,5570,5570,0
20230622,150000,2700690820,5570,5570,5570,5550,2623
20230622,145900,2686101070,5570,5580,5590,5570,408
20230622,145800,2683821620,5590,5590,5590,5580,231
20230622,145700,2682531680,5590,5550,5590,5550,727
20230622,145600,2678482820,5550,5550,5550,5550,47
20230622,145500,2678221970,5560,5570,5580,5560,2140
20230622,145400,2666307760,5570,5580,5580,5570,220
20230622,145300,2665081940,5570,5570,5570,5570,839
20230622,145200,2660408710,5570,5570,5570,5570,418
20230622,145100,2658080450,5570,5570,5570,5570,697
20230622,145000,2654198160,5570,5570,5570,5570,333
20230622,144900,2652343350,5570,5570,5570,5570,200
20230622,144800,2651229350,5570,5570,5570,5570,270
20230622,144700,2649725450,5570,5580,5580,5570,158
20230622,144600,2648844990,5570,5570,5570,5570,86
20230622,144500,2648365970,5570,5580,5580,5570,217
20230622,144400,2647157270,5570,5570,5570,5570,208
20230622,144300,2645998710,5570,5580,5580,5560,1280
20230622,144200,2638870930,5580,5580,5580,5580,114
20230622,144100,2638234810,5580,5590,5590,5580,497
20230622,144000,2635461540,5590,5590,5590,5590,72
20230622,143900,2635059060,5580,5590,5590,5580,93
20230622,143800,2634540060,5580,5580,5580,5580,169
20230622,143700,2633597040,5580,5570,5580,5570,789
20230622,143600,2629195090,5580,5580,5580,5580,1609
20230622,143500,2620216870,5590,5590,5590,5580,370
20230622,143400,2618152060,5580,5590,5590,5580,202
20230622,143300,2617024820,5590,5580,5590,5580,377
20230622,143200,2614920820,5580,5580,5580,5580,1264
20230622,143100,2607867700,5580,5580,5590,5580,237
20230622,143000,2606545190,5580,5590,5590,5580,302
20230622,142900,2604858500,5580,5580,5580,5580,247
20230622,142800,2603480240,5580,5570,5580,5570,381
20230622,142700,2601354720,5580,5550,5580,5540,6043
20230622,142600,2567683830,5550,5540,5550,5540,264
20230622,142500,2566220970,5540,5540,5550,5500,14845
20230622,142400,2484480010,5540,5550,5560,5530,13344
20230622,142300,2410684830,5540,5570,5570,5530,22996
20230622,142200,2283017660,5570,5560,5570,5560,620
20230622,142100,2279566070,5560,5560,5560,5560,68
20230622,142000,2279187990,5560,5570,5570,5560,421
20230622,141900,2276845100,5570,5580,5580,5560,767
20230622,141800,2272574390,5580,5580,5580,5580,1216
20230622,141700,2265789110,5590,5600,5600,5590,5269
20230622,141600,2236290400,5600,5600,5600,5590,1556
20230622,141500,2227580800,5600,5600,5600,5600,226
20230622,141400,2226315200,5600,5600,5600,5600,176
20230622,141300,2225329600,5600,5600,5600,5600,158
20230622,141200,2224444800,5600,5600,5600,5590,220
20230622,141100,2223214630,5590,5590,5590,5590,247
20230622,141000,2221833900,5600,5600,5600,5600,500
20230622,140900,2219033900,5590,5600,5600,5590,644
20230622,140800,2215427850,5600,5600,5600,5600,209
20230622,140700,2214257450,5600,5610,5610,5600,406
20230622,140600,2211980950,5600,5580,5610,5580,1228
20230622,140500,2205101780,5580,5580,5580,5580,308
20230622,140400,2203383140,5580,5580,5580,5580,608
20230622,140300,2199990500,5580,5580,5580,5580,126
20230622,140200,2199287420,5590,5580,5590,5550,24686
20230622,140100,2061992100,5580,5590,5590,5580,2278
20230622,140000,2049272950,5590,5590,5590,5590,131
20230622,135900,2048540660,5590,5590,5590,5590,145
20230622,135800,2047730110,5600,5600,5600,5600,74
20230622,135700,2047315710,5590,5590,5590,5590,0
20230622,135600,2047315710,5590,5600,5610,5590,14257
20230622,135500,1967502910,5600,5600,5610,5600,252
20230622,135400,1966091610,5600,5620,5620,5600,222
20230622,135300,1964848310,5600,5600,5600,5600,52
20230622,135200,1964557110,5600,5600,5600,5600,300
20230622,135100,1962877110,5600,5600,5600,5600,530
20230622,135000,1959909110,5610,5610,5610,5600,475
20230622,134900,1957244710,5610,5620,5630,5610,1500
20230622,134800,1948826680,5610,5610,5610,5610,1471
20230622,134700,1940574370,5610,5610,5620,5610,1516
20230622,134600,1932066760,5620,5610,5620,5610,349
20230622,134500,1930106830,5610,5610,5610,5610,240
20230622,134400,1928760430,5610,5620,5620,5610,101
20230622,134300,1928193110,5620,5620,5620,5620,542
20230622,134200,1925147070,5620,5620,5620,5620,96
20230622,134100,1924607550,5620,5620,5620,5620,175
20230622,134000,1923624050,5620,5620,5620,5620,35
20230622,133900,1923427350,5620,5620,5620,5610,130
20230622,133800,1922697260,5620,5610,5620,5610,57
20230622,133700,1922377270,5620,5620,5620,5620,17
20230622,133600,1922281730,5610,5620,5620,5610,96
20230622,133500,1921742560,5610,5610,5610,5610,39
20230622,133400,1921523770,5610,5620,5620,5610,37
20230622,133300,1921316180,5620,5620,5620,5620,1103
20230622,133200,1915117320,5620,5620,5620,5620,55
20230622,133100,1914808220,5620,5620,5620,5620,35
20230622,133000,1914611520,5630,5620,5630,5620,41
20230622,132900,1914381090,5620,5630,5630,5620,103
20230622,132800,1913802060,5620,5630,5630,5620,37
20230622,132700,1913594100,5620,5620,5620,5620,1048
20230622,132600,1907704340,5620,5620,5620,5610,141
20230622,132500,1906913180,5620,5620,5620,5620,384
20230622,132400,1904755100,5620,5620,5620,5620,96
20230622,132300,1904215580,5620,5620,5620,5620,30
20230622,132200,1904046980,5620,5620,5620,5620,846
20230622,132100,1899292460,5620,5620,5620,5620,44
20230622,132000,1899045180,5620,5620,5620,5620,548
20230622,131900,1895965420,5610,5600,5610,5600,346
20230622,131800,1894025580,5590,5590,5590,5590,30
20230622,131700,1893857880,5590,5600,5600,5590,229
20230622,131600,1892575940,5600,5600,5600,5600,1541
20230622,131500,1883946340,5600,5600,5600,5600,75
20230622,131400,1883526340,5600,5600,5600,5600,98
20230622,131300,1882977540,5600,5600,5600,5600,295
20230622,131200,1881325540,5610,5610,5610,5610,0
20230622,131100,1881325540,5610,5590,5610,5590,251
20230622,131000,1879917450,5590,5590,5590,5590,51
20230622,130900,1879632360,5590,5600,5600,5590,2601
20230622,130800,1865077760,5590,5590,5590,5580,228
20230622,130700,1863803940,5590,5590,5590,5590,1476
20230622,130600,1855553100,5590,5590,5590,5590,35
20230622,130500,1855357450,5590,5590,5590,5590,165
20230622,130400,1854435100,5590,5590,5590,5590,147
20230622,130300,1853613370,5590,5590,5590,5590,36
20230622,130200,1853412130,5580,5630,5630,5580,50708
20230622,130100,1569360700,5630,5630,5630,5630,93
20230622,130000,1568837110,5630,5630,5640,5630,163
20230622,125900,1567918890,5630,5630,5630,5630,15
20230622,125800,1567834440,5620,5620,5620,5620,86
20230622,125700,1567351120,5620,5620,5620,5620,203
20230622,125600,1566210260,5620,5620,5620,5620,1586
20230622,125500,1557296940,5630,5620,5630,5620,370
20230622,125400,1555217340,5620,5630,5630,5620,521
20230622,125300,1552287220,5630,5630,5630,5630,79
20230622,125200,1551842450,5630,5640,5640,5630,160
20230622,125100,1550940400,5640,5630,5640,5630,70
20230622,125000,1550545950,5630,5630,5630,5630,50
20230622,124900,1550264450,5630,5630,5630,5630,75
20230622,124800,1549842200,5630,5630,5630,5630,353
20230622,124700,1547854810,5630,5630,5630,5630,35
20230622,124600,1547657760,5630,5630,5640,5630,1180
20230622,124500,1541013360,5630,5630,5630,5630,213
20230622,124400,1539814170,5630,5630,5630,5630,35
20230622,124300,1539617120,5630,5620,5630,5620,82
20230622,124200,1539155930,5620,5620,5620,5620,90
20230622,124100,1538650130,5620,5620,5630,5620,337
20230622,124000,1536754810,5610,5610,5610,5610,35
20230622,123900,1536558460,5610,5610,5610,5610,184
20230622,123800,1535526220,5610,5620,5620,5610,39
20230622,123700,1535307390,5620,5620,5620,5610,890
20230622,123600,1530305980,5620,5620,5620,5620,199
20230622,123500,1529187600,5620,5620,5620,5620,1195
20230622,123400,1522471700,5610,5610,5610,5610,249
20230622,123300,1521074810,5610,5620,5620,5610,40
20230622,123200,1520850370,5620,5620,5620,5610,384
20230622,123100,1518692720,5620,5630,5630,5620,435
20230622,123000,1516245020,5620,5620,5620,5610,1183
20230622,122900,1509596910,5610,5620,5620,5610,2573
20230622,122800,1495137150,5630,5630,5630,5630,3017
20230622,122700,1478151440,5630,5630,5630,5630,40
20230622,122600,1477926240,5630,5630,5630,5630,125
20230622,122500,1477222490,5630,5630,5630,5630,41
20230622,122400,1476991660,5630,5630,5630,5630,43
20230622,122300,1476749570,5630,5630,5630,5630,126
20230622,122200,1476040190,5640,5640,5640,5640,204
20230622,122100,1474889630,5650,5640,5650,5630,1123
20230622,122000,1468556220,5650,5650,5650,5650,566
20230622,121900,1465358320,5650,5650,5660,5650,480
20230622,121800,1462646120,5650,5640,5650,5640,530
20230622,121700,1459652040,5640,5650,5650,5640,113
20230622,121600,1459014680,5650,5640,5650,5640,38
20230622,121500,1458800340,5640,5640,5640,5640,0
20230622,121400,1458800340,5640,5640,5640,5640,94
20230622,121300,1458270180,5650,5650,5650,5650,40
20230622,121200,1458044180,5650,5650,5650,5640,1132
20230622,121100,1451649140,5650,5640,5650,5640,37
20230622,121000,1451440450,5640,5650,5650,5640,1795
20230622,120900,1441299060,5640,5640,5640,5640,76
20230622,120800,1440870420,5640,5640,5640,5640,110
20230622,120700,1440250020,5640,5640,5650,5640,143
20230622,120600,1439443370,5650,5640,5650,5640,518
20230622,120500,1436517070,5630,5630,5630,5630,123
20230622,120400,1435824580,5630,5630,5630,5630,4
20230622,120300,1435802060,5630,5630,5630,5630,72
20230622,120200,1435396700,5630,5620,5630,5620,261
20230622,120100,1433927630,5630,5620,5630,5620,106
20230622,120000,1433331350,5620,5620,5620,5610,3159
20230622,115900,1415584950,5620,5620,5620,5620,0
20230622,115800,1415584950,5620,5630,5630,5620,201
20230622,115700,1414453680,5630,5630,5630,5630,82
20230622,115600,1413992020,5630,5640,5640,5630,3129
20230622,115500,1396369260,5640,5640,5640,5640,46
20230622,115400,1396109820,5640,5640,5640,5640,91
20230622,115300,1395596580,5640,5640,5640,5630,181
20230622,115200,1394576600,5630,5630,5630,5630,0
20230622,115100,1394576600,5630,5630,5630,5630,87
20230622,115000,1394086790,5630,5630,5630,5630,277
20230622,114900,1392527280,5630,5630,5630,5630,136
20230622,114800,1391761600,5630,5630,5630,5630,87
20230622,114700,1391271790,5630,5640,5640,5630,422
20230622,114600,1388893870,5640,5640,5640,5640,133
20230622,114500,1388143750,5640,5640,5640,5640,149
20230622,114400,1387303390,5640,5640,5640,5640,36
20230622,114300,1387100350,5650,5650,5650,5640,58
20230622,114200,1386772980,5650,5650,5650,5640,64
20230622,114100,1386411740,5650,5650,5650,5650,62
20230622,114000,1386061440,5640,5640,5640,5640,100
20230622,113900,1385497440,5640,5640,5650,5640,194
20230622,113800,1384403180,5630,5630,5630,5630,0
20230622,113700,1384403180,5630,5630,5630,5630,1012
20230622,113600,1378705620,5630,5650,5650,5630,2033
20230622,113500,1367255330,5660,5660,5660,5660,79
20230622,113400,1366808190,5660,5660,5660,5660,37
20230622,113300,1366598770,5660,5660,5660,5660,201
20230622,113200,1365461110,5660,5660,5660,5660,133
20230622,113100,1364708330,5670,5670,5670,5670,0
20230622,113000,1364708330,5670,5660,5670,5660,57
20230622,112900,1364385200,5660,5650,5660,5630,3259
20230622,112800,1346000720,5650,5660,5660,5650,52
20230622,112700,1345706770,5650,5660,5660,5650,1952
20230622,112600,1334658460,5660,5660,5660,5660,51
20230622,112500,1334369800,5660,5670,5670,5660,150
20230622,112400,1333520250,5670,5670,5670,5670,1
20230622,112300,1333514580,5660,5660,5670,5660,152
20230622,112200,1332654060,5660,5660,5660,5660,49
20230622,112100,1332376720,5680,5680,5680,5680,0
20230622,112000,1332376720,5680,5670,5680,5670,384
20230622,111900,1330199380,5670,5670,5680,5670,80
20230622,111800,1329745770,5660,5670,5670,5660,568
20230622,111700,1326530880,5660,5660,5670,5660,232
20230622,111600,1325215850,5660,5660,5660,5660,97
20230622,111500,1324666830,5660,5660,5660,5660,33
20230622,111400,1324480050,5670,5670,5670,5670,20
20230622,111300,1324366650,5680,5670,5680,5660,1037
20230622,111200,1318485100,5650,5650,5650,5650,1307
20230622,111100,1311100550,5640,5640,5640,5640,92
20230622,111000,1310581670,5640,5640,5640,5640,51
20230622,110900,1310294030,5640,5640,5640,5640,77
20230622,110800,1309859750,5640,5640,5640,5640,35
20230622,110700,1309662350,5640,5640,5640,5640,125
20230622,110600,1308957350,5640,5640,5640,5640,77
20230622,110500,1308523070,5640,5640,5640,5640,60
20230622,110400,1308184670,5640,5650,5650,5640,1187
20230622,110300,1301484470,5650,5650,5650,5650,1623
20230622,110200,1292314520,5640,5640,5650,5640,2502
20230622,110100,1278178720,5630,5630,5630,5630,51
20230622,110000,1277891590,5630,5660,5660,5630,26010
20230622,105900,1131289260,5660,5680,5690,5660,704
20230622,105800,1127293280,5690,5690,5690,5680,205
20230622,105700,1126128720,5690,5680,5690,5670,313
20230622,105600,1124352630,5680,5680,5680,5670,1312
20230622,105500,1116908730,5680,5680,5680,5680,137
20230622,105400,1116130570,5680,5680,5690,5680,169
20230622,105300,1115170640,5680,5690,5690,5680,187
20230622,105200,1114107980,5680,5680,5680,5680,186
20230622,105100,1113051500,5680,5690,5690,5680,227
20230622,105000,1111760830,5690,5680,5690,5680,92
20230622,104900,1111238220,5670,5680,5700,5670,200
20230622,104800,1110102140,5670,5680,5680,5670,518
20230622,104700,1107165060,5670,5680,5680,5670,400
20230622,104600,1104895440,5680,5680,5690,5680,242
20230622,104500,1103520830,5690,5690,5690,5690,714
20230622,104400,1099458170,5690,5700,5700,5690,179
20230622,104300,1098439650,5700,5690,5700,5690,233
20230622,104200,1097113860,5690,5700,5700,5690,165
20230622,104100,1096174360,5700,5690,5710,5690,749
20230622,104000,1091901400,5690,5690,5710,5690,479
20230622,103900,1089167640,5690,5680,5690,5680,1323
20230622,103800,1081649180,5690,5680,5690,5680,138
20230622,103700,1080865330,5680,5660,5680,5660,258
20230622,103600,1079402460,5670,5660,5670,5660,188
20230622,103500,1078337270,5660,5640,5690,5640,2161
20230622,103400,1066086170,5680,5650,5680,5640,1090
20230622,103300,1059911560,5650,5650,5650,5620,501
20230622,103200,1057085380,5620,5640,5640,5620,10511
20230622,103100,997958330,5640,5630,5640,5630,130
20230622,103000,997225920,5630,5630,5630,5630,616
20230622,102900,993757840,5630,5670,5670,5630,6775
20230622,102800,955514150,5670,5660,5670,5650,1017
20230622,102700,949750760,5650,5650,5660,5650,661
20230622,102600,946016010,5650,5650,5650,5650,129
20230622,102500,945287160,5650,5660,5660,5650,148
20230622,102400,944450850,5670,5640,5670,5640,218
20230622,102300,943220870,5640,5640,5640,5630,432
20230622,102200,940786800,5640,5630,5640,5630,452
20230622,102100,938239330,5650,5630,5650,5630,523
20230622,102000,935291760,5630,5620,5630,5620,416
20230622,101900,932950450,5620,5620,5630,5620,241
20230622,101800,931595960,5620,5630,5630,5620,693
20230622,101700,927699730,5630,5620,5630,5620,205
20230622,101600,926545950,5630,5640,5640,5630,3044
20230622,101500,909407970,5630,5650,5650,5630,275
20230622,101400,907858660,5640,5640,5640,5630,1256
20230622,101300,900775810,5640,5640,5640,5640,4246
20230622,101200,876828370,5640,5640,5660,5640,6067
20230622,101100,842610310,5640,5660,5660,5640,2122
20230622,101000,830618030,5660,5670,5680,5660,823
20230622,100900,825947170,5680,5660,5680,5660,1122
20230622,100800,819581650,5670,5660,5670,5660,270
20230622,100700,818053150,5670,5660,5670,5660,220
20230622,100600,816807420,5660,5660,5660,5660,233
20230622,100500,815488640,5660,5660,5660,5660,205
20230622,100400,814328340,5660,5660,5660,5660,224
20230622,100300,813060500,5660,5650,5660,5650,176
20230622,100200,812065330,5660,5660,5660,5650,88
20230622,100100,811567800,5650,5660,5660,5650,205
20230622,100000,810408500,5670,5640,5670,5640,313
20230622,095900,808637400,5660,5650,5660,5640,5367
20230622,095800,778348210,5660,5650,5660,5650,598
20230622,095700,774964220,5650,5650,5660,5650,274
20230622,095600,773414870,5650,5650,5650,5650,137
20230622,095500,772640820,5650,5650,5650,5640,286
20230622,095400,771026790,5660,5650,5660,5640,3527
20230622,095300,751098180,5650,5630,5650,5630,686
20230622,095200,747223650,5640,5650,5660,5640,2717
20230622,095100,731885380,5650,5650,5660,5650,381
20230622,095000,729731730,5650,5650,5660,5640,182
20230622,094900,728704230,5650,5640,5650,5640,178
20230622,094800,727699900,5650,5660,5660,5640,13765
20230622,094700,649922470,5660,5670,5670,5660,247
20230622,094600,648524300,5670,5660,5670,5660,163
20230622,094500,647601620,5660,5660,5660,5660,170
20230622,094400,646639420,5680,5670,5680,5670,110
20230622,094300,646014670,5660,5670,5670,5660,596
20230622,094200,642637330,5670,5660,5670,5660,139
20230622,094100,641849570,5660,5680,5690,5660,231
20230622,094000,640540030,5680,5680,5690,5660,1600
20230622,093900,631448200,5670,5660,5670,5660,148
20230622,093800,630609860,5650,5680,5680,5650,3620
20230622,093700,610114850,5680,5700,5700,5680,143
20230622,093600,609300860,5690,5690,5700,5690,2087
20230622,093500,597425820,5690,5660,5690,5660,1267
20230622,093400,590235020,5670,5670,5680,5660,1272
20230622,093300,583023250,5670,5690,5690,5670,2711
20230622,093200,567629080,5690,5690,5690,5680,515
20230622,093100,564700340,5680,5680,5690,5680,186
20230622,093000,563643390,5680,5680,5680,5680,322
20230622,092900,561814430,5680,5680,5690,5680,258
20230622,092800,560348770,5670,5650,5670,5650,178
20230622,092700,559340640,5640,5670,5680,5640,13181
20230622,092600,484838360,5680,5650,5690,5650,914
20230622,092500,479650320,5650,5660,5690,5650,2213
20230622,092400,467123030,5680,5670,5680,5660,1106
20230622,092300,460842670,5670,5700,5700,5670,2516
20230622,092200,446536570,5700,5720,5740,5700,969
20230622,092100,441002990,5710,5700,5710,5700,174
20230622,092000,440009820,5700,5680,5700,5650,4593
20230622,091900,413999960,5690,5710,5710,5680,442
20230622,091800,411487030,5720,5750,5750,5720,1611
20230622,091700,402235030,5760,5770,5770,5760,1281
20230622,091600,394856460,5770,5780,5780,5770,1306
20230622,091500,387311780,5780,5750,5780,5750,177
20230622,091400,386292740,5750,5730,5770,5730,838
20230622,091300,381470520,5740,5690,5740,5680,12801
20230622,091200,308380880,5660,5710,5710,5650,1677
20230622,091100,298876990,5700,5720,5720,5700,508
20230622,091000,295977410,5730,5740,5740,5730,1114
20230622,090900,289586210,5740,5740,5740,5740,729
20230622,090800,285401750,5750,5750,5750,5720,2772
20230622,090700,269497790,5750,5750,5750,5750,673
20230622,090600,265628040,5750,5730,5760,5730,1586
20230622,090500,256513820,5720,5660,5730,5660,4146
20230622,090400,232929790,5610,5620,5690,5610,10371
20230622,090300,174413230,5650,5640,5650,5550,23825
20230622,090200,40641050,5650,5720,5720,5650,4880
20230622,090100,12994330,5720,5730,5730,5710,605
20230622,090000,9532230,5730,5750,5770,5720,1649