KissMeData/088350/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185000,2994945045,2560,2560,2560,2560,32572
20230620,184900,2994945045,2560,2560,2560,2560,0
20230620,184800,2994945045,2560,2560,2560,2560,0
20230620,184700,2994945045,2560,2560,2560,2560,0
20230620,184600,2994945045,2560,2560,2560,2560,0
20230620,184500,2994945045,2560,2560,2560,2560,0
20230620,184400,2994945045,2560,2560,2560,2560,0
20230620,184300,2994945045,2560,2560,2560,2560,0
20230620,184200,2994945045,2560,2560,2560,2560,0
20230620,184100,2994945045,2560,2560,2560,2560,0
20230620,184000,2994945045,2560,2560,2560,2560,0
20230620,183900,2994945045,2560,2560,2560,2560,0
20230620,183800,2994945045,2560,2560,2560,2560,0
20230620,183700,2994945045,2560,2560,2560,2560,0
20230620,183600,2994945045,2560,2560,2560,2560,0
20230620,183500,2994945045,2560,2560,2560,2560,0
20230620,183400,2994945045,2560,2560,2560,2560,0
20230620,183300,2994945045,2560,2560,2560,2560,0
20230620,183200,2994945045,2560,2560,2560,2560,0
20230620,183100,2994945045,2560,2560,2560,2560,0
20230620,183000,2994945045,2560,2560,2560,2560,0
20230620,182900,2994945045,2560,2560,2560,2560,0
20230620,182800,2994945045,2560,2560,2560,2560,0
20230620,182700,2994945045,2560,2560,2560,2560,0
20230620,182600,2994945045,2560,2560,2560,2560,0
20230620,182500,2994945045,2560,2560,2560,2560,0
20230620,182400,2994945045,2560,2560,2560,2560,0
20230620,182300,2994945045,2560,2560,2560,2560,0
20230620,182200,2994945045,2560,2560,2560,2560,0
20230620,182100,2994945045,2560,2560,2560,2560,0
20230620,182000,2994945045,2560,2560,2560,2560,32572
20230620,181900,2994945045,2560,2560,2560,2560,0
20230620,181800,2994945045,2560,2560,2560,2560,0
20230620,181700,2994945045,2560,2560,2560,2560,0
20230620,181600,2994945045,2560,2560,2560,2560,0
20230620,181500,2994945045,2560,2560,2560,2560,0
20230620,181400,2994945045,2560,2560,2560,2560,0
20230620,181300,2994945045,2560,2560,2560,2560,0
20230620,181200,2994945045,2560,2560,2560,2560,0
20230620,181100,2994945045,2560,2560,2560,2560,0
20230620,181000,2994945045,2560,2560,2560,2560,0
20230620,180900,2994945045,2560,2560,2560,2560,0
20230620,180800,2994945045,2560,2560,2560,2560,0
20230620,180700,2994945045,2560,2560,2560,2560,0
20230620,180600,2994945045,2560,2560,2560,2560,0
20230620,180500,2994945045,2560,2560,2560,2560,0
20230620,180400,2994945045,2560,2560,2560,2560,0
20230620,180300,2994945045,2560,2560,2560,2560,0
20230620,180200,2994945045,2560,2560,2560,2560,0
20230620,180100,2994945045,2560,2560,2560,2560,0
20230620,180000,2994945045,2560,2560,2560,2560,0
20230620,175900,2994945045,2560,2560,2560,2560,0
20230620,175800,2994945045,2560,2560,2560,2560,0
20230620,175700,2994945045,2560,2560,2560,2560,0
20230620,175600,2994945045,2560,2560,2560,2560,0
20230620,175500,2994945045,2560,2560,2560,2560,0
20230620,175400,2994945045,2560,2560,2560,2560,0
20230620,175300,2994945045,2560,2560,2560,2560,0
20230620,175200,2994945045,2560,2560,2560,2560,0
20230620,175100,2994945045,2560,2560,2560,2560,0
20230620,175000,2994945045,2560,2560,2560,2560,32572
20230620,174900,2994945045,2560,2560,2560,2560,0
20230620,174800,2994945045,2560,2560,2560,2560,0
20230620,174700,2994945045,2560,2560,2560,2560,0
20230620,174600,2994945045,2560,2560,2560,2560,0
20230620,174500,2994945045,2560,2560,2560,2560,0
20230620,174400,2994945045,2560,2560,2560,2560,0
20230620,174300,2994945045,2560,2560,2560,2560,0
20230620,174200,2994945045,2560,2560,2560,2560,0
20230620,174100,2994945045,2560,2560,2560,2560,0
20230620,174000,2994945045,2560,2560,2560,2560,0
20230620,173900,2994945045,2560,2560,2560,2560,0
20230620,173800,2994945045,2560,2560,2560,2560,0
20230620,173700,2994945045,2560,2560,2560,2560,0
20230620,173600,2994945045,2560,2560,2560,2560,0
20230620,173500,2994945045,2560,2560,2560,2560,0
20230620,173400,2994945045,2560,2560,2560,2560,0
20230620,173300,2994945045,2560,2560,2560,2560,0
20230620,173200,2994945045,2560,2560,2560,2560,0
20230620,173100,2994945045,2560,2560,2560,2560,0
20230620,173000,2994945045,2560,2560,2560,2560,0
20230620,172900,2994945045,2560,2560,2560,2560,0
20230620,172800,2994945045,2560,2560,2560,2560,0
20230620,172700,2994945045,2560,2560,2560,2560,0
20230620,172600,2994945045,2560,2560,2560,2560,0
20230620,172500,2994945045,2560,2560,2560,2560,0
20230620,172400,2994945045,2560,2560,2560,2560,0
20230620,172300,2994945045,2560,2560,2560,2560,0
20230620,172200,2994945045,2560,2560,2560,2560,0
20230620,172100,2994945045,2560,2560,2560,2560,0
20230620,172000,2994945045,2560,2560,2560,2560,32572
20230620,171900,2994945045,2560,2560,2560,2560,0
20230620,171800,2994945045,2560,2560,2560,2560,0
20230620,171700,2994945045,2560,2560,2560,2560,0
20230620,171600,2994945045,2560,2560,2560,2560,0
20230620,171500,2994945045,2560,2560,2560,2560,0
20230620,171400,2994945045,2560,2560,2560,2560,0
20230620,171300,2994945045,2560,2560,2560,2560,0
20230620,171200,2994945045,2560,2560,2560,2560,0
20230620,171100,2994945045,2560,2560,2560,2560,0
20230620,171000,2994945045,2560,2560,2560,2560,0
20230620,170900,2994945045,2560,2560,2560,2560,0
20230620,170800,2994945045,2560,2560,2560,2560,0
20230620,170700,2994945045,2560,2560,2560,2560,0
20230620,170600,2994945045,2560,2560,2560,2560,0
20230620,170500,2994945045,2560,2560,2560,2560,0
20230620,170400,2994945045,2560,2560,2560,2560,0
20230620,170300,2994945045,2560,2560,2560,2560,0
20230620,170200,2994945045,2560,2560,2560,2560,0
20230620,170100,2994945045,2560,2560,2560,2560,0
20230620,170000,2994945045,2560,2560,2560,2560,0
20230620,165900,2994945045,2560,2560,2560,2560,0
20230620,165800,2994945045,2560,2560,2560,2560,0
20230620,165700,2994945045,2560,2560,2560,2560,0
20230620,165600,2994945045,2560,2560,2560,2560,0
20230620,165500,2994945045,2560,2560,2560,2560,0
20230620,165400,2994945045,2560,2560,2560,2560,0
20230620,165300,2994945045,2560,2560,2560,2560,0
20230620,165200,2994945045,2560,2560,2560,2560,0
20230620,165100,2994945045,2560,2560,2560,2560,0
20230620,165000,2994945045,2560,2560,2560,2560,32572
20230620,164900,2994945045,2560,2560,2560,2560,0
20230620,164800,2994945045,2560,2560,2560,2560,0
20230620,164700,2994945045,2560,2560,2560,2560,0
20230620,164600,2994945045,2560,2560,2560,2560,0
20230620,164500,2994945045,2560,2560,2560,2560,0
20230620,164400,2994945045,2560,2560,2560,2560,0
20230620,164300,2994945045,2560,2560,2560,2560,0
20230620,164200,2994945045,2560,2560,2560,2560,0
20230620,164100,2994945045,2560,2560,2560,2560,0
20230620,164000,2994945045,2560,2560,2560,2560,0
20230620,163900,2994945045,2560,2560,2560,2560,0
20230620,163800,2994945045,2560,2560,2560,2560,0
20230620,163700,2994945045,2560,2560,2560,2560,0
20230620,163600,2994945045,2560,2560,2560,2560,0
20230620,163500,2994945045,2560,2560,2560,2560,0
20230620,163400,2994945045,2560,2560,2560,2560,0
20230620,163300,2994945045,2560,2560,2560,2560,0
20230620,163200,2994945045,2560,2560,2560,2560,0
20230620,163100,2994945045,2560,2560,2560,2560,0
20230620,163000,2994945045,2560,2560,2560,2560,0
20230620,162900,2994945045,2560,2560,2560,2560,0
20230620,162800,2994945045,2560,2560,2560,2560,0
20230620,162700,2994945045,2560,2560,2560,2560,0
20230620,162600,2994945045,2560,2560,2560,2560,0
20230620,162500,2994945045,2560,2560,2560,2560,0
20230620,162400,2994945045,2560,2560,2560,2560,0
20230620,162300,2994945045,2560,2560,2560,2560,0
20230620,162200,2994945045,2560,2560,2560,2560,0
20230620,162100,2994945045,2560,2560,2560,2560,0
20230620,162000,2994945045,2560,2560,2560,2560,32572
20230620,161900,2994945045,2560,2560,2560,2560,0
20230620,161800,2994945045,2560,2560,2560,2560,0
20230620,161700,2994945045,2560,2560,2560,2560,0
20230620,161600,2994945045,2560,2560,2560,2560,0
20230620,161500,2994945045,2560,2560,2560,2560,0
20230620,161400,2994945045,2560,2560,2560,2560,0
20230620,161300,2994945045,2560,2560,2560,2560,0
20230620,161200,2994945045,2560,2560,2560,2560,0
20230620,161100,2994945045,2560,2560,2560,2560,0
20230620,161000,2994945045,2560,2560,2560,2560,0
20230620,160900,2994945045,2560,2560,2560,2560,0
20230620,160800,2994945045,2560,2560,2560,2560,0
20230620,160700,2994945045,2560,2560,2560,2560,0
20230620,160600,2994945045,2560,2560,2560,2560,0
20230620,160500,2994945045,2560,2560,2560,2560,0
20230620,160400,2994945045,2560,2560,2560,2560,0
20230620,160300,2994945045,2560,2560,2560,2560,0
20230620,160200,2994945045,2560,2560,2560,2560,0
20230620,160100,2994945045,2560,2560,2560,2560,0
20230620,160000,2994945045,2560,2560,2560,2560,0
20230620,155900,2994945045,2560,2560,2560,2560,0
20230620,155800,2994945045,2560,2560,2560,2560,0
20230620,155700,2994945045,2560,2560,2560,2560,0
20230620,155600,2994945045,2560,2560,2560,2560,0
20230620,155500,2994945045,2560,2560,2560,2560,0
20230620,155400,2994945045,2560,2560,2560,2560,0
20230620,155300,2994945045,2560,2560,2560,2560,0
20230620,155200,2994945045,2560,2560,2560,2560,0
20230620,155100,2994945045,2560,2560,2560,2560,0
20230620,155000,2994945045,2560,2560,2560,2560,32572
20230620,154900,2994945045,2560,2560,2560,2560,0
20230620,154800,2994945045,2560,2560,2560,2560,0
20230620,154700,2994945045,2560,2560,2560,2560,0
20230620,154600,2994945045,2560,2560,2560,2560,0
20230620,154500,2994945045,2560,2560,2560,2560,0
20230620,154400,2994945045,2560,2560,2560,2560,0
20230620,154300,2994945045,2560,2560,2560,2560,0
20230620,154200,2994945045,2560,2560,2560,2560,0
20230620,154100,2994945045,2560,2560,2560,2560,0
20230620,154000,2994945045,2560,2560,2560,2560,0
20230620,153900,2994945045,2560,2560,2560,2560,0
20230620,153800,2994945045,2560,2560,2560,2560,0
20230620,153700,2994945045,2560,2560,2560,2560,0
20230620,153600,2994945045,2560,2560,2560,2560,0
20230620,153500,2994945045,2560,2560,2560,2560,0
20230620,153400,2994945045,2560,2560,2560,2560,0
20230620,153300,2994945045,2560,2560,2560,2560,0
20230620,153200,2994945045,2560,2560,2560,2560,0
20230620,153100,2994945045,2560,2560,2560,2560,0
20230620,153000,2994945045,2560,2560,2560,2560,32572
20230620,152900,2911560725,2570,2570,2570,2570,0
20230620,152800,2911560725,2570,2570,2570,2570,0
20230620,152700,2911560725,2570,2570,2570,2570,0
20230620,152600,2911560725,2570,2570,2570,2570,0
20230620,152500,2911560725,2570,2570,2570,2570,0
20230620,152400,2911560725,2570,2570,2570,2570,0
20230620,152300,2911560725,2570,2570,2570,2570,0
20230620,152200,2911560725,2570,2570,2570,2570,0
20230620,152100,2911560725,2570,2570,2570,2570,0
20230620,152000,2911560725,2570,2570,2570,2570,0
20230620,151900,2911560725,2570,2565,2570,2565,1352
20230620,151800,2908086090,2565,2570,2575,2565,1649
20230620,151700,2903848165,2570,2565,2570,2565,8040
20230620,151600,2883199020,2565,2565,2565,2560,9246
20230620,151500,2859483295,2565,2560,2565,2560,6766
20230620,151400,2842132255,2560,2565,2565,2560,4179
20230620,151300,2831413940,2565,2560,2565,2560,2669
20230620,151200,2824568455,2560,2565,2565,2560,1930
20230620,151100,2819618825,2565,2560,2565,2560,447
20230620,151000,2818472770,2560,2560,2565,2560,1755
20230620,150900,2813971315,2560,2565,2565,2560,1685
20230620,150800,2809649550,2565,2560,2565,2560,1997
20230620,150700,2804527570,2565,2560,2565,2560,1607
20230620,150600,2800406620,2560,2565,2565,2560,1878
20230620,150500,2795589870,2560,2565,2565,2560,1575
20230620,150400,2791550255,2560,2560,2565,2560,127
20230620,150300,2791225090,2565,2560,2565,2560,2216
20230620,150200,2785541315,2560,2560,2565,2560,1236
20230620,150100,2782371295,2565,2560,2565,2555,6689
20230620,150000,2765237890,2560,2565,2565,2560,7395
20230620,145900,2746293470,2565,2560,2570,2560,3298
20230620,145800,2737838185,2560,2565,2565,2560,3710
20230620,145700,2728332245,2560,2560,2565,2560,912
20230620,145600,2725997520,2560,2565,2565,2560,4389
20230620,145500,2714751535,2560,2560,2565,2560,2838
20230620,145400,2707474710,2560,2560,2565,2560,3637
20230620,145300,2698153530,2565,2560,2565,2555,5012
20230620,145200,2685319840,2555,2560,2560,2555,3917
20230620,145100,2675295650,2560,2560,2560,2555,3315
20230620,145000,2666815200,2560,2560,2565,2555,5200
20230620,144900,2653503395,2565,2560,2565,2560,3968
20230620,144800,2643336520,2565,2555,2565,2555,3981
20230620,144700,2633147280,2555,2560,2560,2555,3408
20230620,144600,2624426865,2560,2560,2560,2555,5446
20230620,144500,2610492415,2560,2555,2565,2555,1977
20230620,144400,2605434305,2560,2560,2565,2555,3111
20230620,144300,2597471215,2555,2560,2560,2555,2244
20230620,144200,2591727805,2560,2560,2560,2555,4138
20230620,144100,2581144095,2565,2560,2565,2560,11667
20230620,144000,2551270155,2565,2560,2570,2560,3396
20230620,143900,2542560385,2565,2565,2570,2560,5060
20230620,143800,2529588675,2565,2560,2565,2560,1315
20230620,143700,2526216850,2560,2565,2570,2560,11074
20230620,143600,2497844505,2565,2565,2570,2565,1822
20230620,143500,2493170550,2565,2565,2570,2565,1808
20230620,143400,2488533025,2565,2570,2570,2560,2019
20230620,143300,2483355290,2565,2565,2570,2565,2869
20230620,143200,2475986825,2570,2565,2570,2565,3764
20230620,143100,2466324450,2565,2565,2565,2565,952
20230620,143000,2463882570,2565,2565,2570,2560,5082
20230620,142900,2450848050,2565,2565,2570,2565,2217
20230620,142800,2445160920,2565,2565,2565,2560,2337
20230620,142700,2439169250,2570,2565,2570,2560,4852
20230620,142600,2426722180,2565,2560,2565,2560,1823
20230620,142500,2422047225,2560,2565,2575,2560,3841
20230620,142400,2412184615,2565,2565,2565,2560,1761
20230620,142300,2407673380,2560,2560,2565,2560,3150
20230620,142200,2399598540,2560,2570,2570,2560,4388
20230620,142100,2388334620,2570,2565,2570,2565,1075
20230620,142000,2385576700,2565,2565,2570,2560,2672
20230620,141900,2378727650,2565,2560,2565,2560,1795
20230620,141800,2374125365,2565,2565,2570,2565,3449
20230620,141700,2365272225,2565,2565,2570,2560,1983
20230620,141600,2360189295,2570,2565,2570,2565,1726
20230620,141500,2355754415,2565,2575,2575,2565,3838
20230620,141400,2345885120,2575,2570,2575,2570,801
20230620,141300,2343826015,2570,2575,2575,2565,3091
20230620,141200,2335885160,2575,2570,2575,2565,3814
20230620,141100,2326078035,2570,2575,2575,2570,2349
20230620,141000,2320034630,2570,2575,2585,2565,12174
20230620,140900,2288635545,2570,2565,2575,2565,1539
20230620,140800,2284681430,2565,2570,2575,2565,3541
20230620,140700,2275577400,2575,2570,2575,2565,2111
20230620,140600,2270151655,2575,2570,2575,2570,2757
20230620,140500,2263059660,2570,2570,2570,2565,2281
20230620,140400,2257204025,2570,2570,2570,2565,1402
20230620,140300,2253601635,2570,2570,2575,2565,3441
20230620,140200,2244747990,2570,2565,2570,2565,900
20230620,140100,2242436070,2570,2570,2575,2570,2283
20230620,140000,2236568745,2565,2570,2570,2565,2178
20230620,135900,2230976935,2570,2575,2575,2570,720
20230620,135800,2229126505,2570,2575,2575,2565,4030
20230620,135700,2218767180,2575,2570,2575,2570,2080
20230620,135600,2213413630,2570,2565,2575,2565,2193
20230620,135500,2207778725,2570,2565,2570,2565,2146
20230620,135400,2202267540,2570,2570,2575,2570,1994
20230620,135300,2197142435,2565,2575,2575,2565,2587
20230620,135200,2190501575,2575,2570,2575,2570,2298
20230620,135100,2184587715,2570,2575,2575,2565,2410
20230620,135000,2178393545,2575,2575,2575,2570,2345
20230620,134900,2172358745,2570,2570,2575,2570,4552
20230620,134800,2160650215,2570,2570,2575,2570,3602
20230620,134700,2151385770,2570,2570,2575,2570,13258
20230620,134600,2117248290,2570,2580,2580,2570,9288
20230620,134500,2093324335,2580,2575,2580,2575,3121
20230620,134400,2085287235,2580,2580,2580,2570,2487
20230620,134300,2078888060,2575,2575,2575,2575,1895
20230620,134200,2074008435,2575,2580,2585,2575,5203
20230620,134100,2060579750,2575,2575,2580,2575,2675
20230620,134000,2053682330,2580,2575,2580,2575,3532
20230620,133900,2044573280,2580,2585,2585,2575,8933
20230620,133800,2021523655,2580,2590,2590,2580,2505
20230620,133700,2015047950,2590,2590,2595,2590,5106
20230620,133600,2001813765,2595,2595,2595,2590,5056
20230620,133500,1988701620,2595,2595,2600,2595,1992
20230620,133400,1983522605,2595,2590,2600,2590,2909
20230620,133300,1975977210,2590,2595,2600,2590,3593
20230620,133200,1966643960,2595,2600,2600,2595,1755
20230620,133100,1962082020,2595,2595,2600,2595,746
20230620,133000,1960142595,2595,2595,2600,2595,2178
20230620,132900,1954479915,2600,2595,2600,2595,1308
20230620,132800,1951079230,2595,2600,2600,2595,2188
20230620,132700,1945390550,2595,2600,2600,2595,1401
20230620,132600,1941748570,2595,2595,2600,2595,1988
20230620,132500,1936579960,2590,2595,2595,2590,1466
20230620,132400,1932775750,2595,2595,2600,2595,719
20230620,132300,1930909420,2600,2595,2600,2595,2651
20230620,132200,1924020545,2595,2595,2595,2590,2546
20230620,132100,1917413790,2595,2595,2595,2590,1958
20230620,132000,1912332895,2595,2590,2595,2590,1836
20230620,131900,1907568590,2595,2595,2595,2590,2324
20230620,131800,1901537875,2595,2595,2595,2590,1314
20230620,131700,1898128220,2595,2595,2595,2590,136
20230620,131600,1897775445,2595,2590,2595,2590,1857
20230620,131500,1892956895,2595,2595,2595,2590,1667
20230620,131400,1888631090,2590,2590,2595,2590,1831
20230620,131300,1883880220,2590,2595,2595,2590,1751
20230620,131200,1879336510,2590,2590,2595,2590,3414
20230620,131100,1870484770,2600,2595,2600,2595,5625
20230620,131000,1855887370,2590,2595,2595,2590,97
20230620,130900,1855635835,2595,2590,2595,2590,1725
20230620,130800,1851159575,2595,2590,2595,2590,2067
20230620,130700,1845797885,2595,2590,2595,2590,1724
20230620,130600,1841324165,2590,2590,2595,2590,1660
20230620,130500,1837016640,2595,2595,2595,2595,2412
20230620,130400,1830757500,2590,2595,2600,2590,1522
20230620,130300,1826808020,2595,2595,2595,2595,2051
20230620,130200,1821485675,2595,2600,2600,2595,5775
20230620,130100,1806499545,2600,2600,2600,2595,1763
20230620,130000,1801915800,2600,2595,2600,2595,1976
20230620,125900,1796778260,2600,2595,2600,2595,2151
20230620,125800,1791185715,2595,2600,2600,2595,2087
20230620,125700,1785759770,2600,2600,2600,2595,1311
20230620,125600,1782351225,2595,2595,2595,2595,11
20230620,125500,1782322680,2600,2595,2600,2595,2063
20230620,125400,1776958935,2595,2595,2595,2595,505
20230620,125300,1775648460,2595,2595,2600,2595,3786
20230620,125200,1765814165,2600,2595,2600,2595,1421
20230620,125100,1762119620,2600,2605,2605,2600,12983
20230620,125000,1728363080,2605,2605,2605,2605,1
20230620,124900,1728360475,2600,2605,2605,2600,12
20230620,124800,1728329270,2600,2600,2600,2600,25
20230620,124700,1728264270,2605,2605,2605,2605,1
20230620,124600,1728261665,2600,2600,2600,2600,300
20230620,124500,1727481665,2605,2605,2605,2605,1
20230620,124400,1727479060,2600,2605,2605,2600,2058
20230620,124300,1722128255,2600,2600,2600,2600,5224
20230620,124200,1708545855,2600,2605,2605,2600,2
20230620,124100,1708540650,2600,2600,2600,2600,694
20230620,124000,1706736250,2600,2600,2605,2600,5830
20230620,123900,1691578245,2600,2605,2605,2600,1039
20230620,123800,1688876650,2600,2600,2600,2600,1673
20230620,123700,1684526850,2600,2600,2600,2600,2102
20230620,123600,1679061650,2600,2595,2600,2595,2147
20230620,123500,1673479485,2600,2600,2600,2595,2693
20230620,123400,1666477705,2600,2600,2600,2600,134
20230620,123300,1666129305,2600,2600,2600,2600,1646
20230620,123200,1661849705,2600,2595,2600,2595,2007
20230620,123100,1656631510,2600,2595,2600,2595,764
20230620,123000,1654648920,2595,2595,2595,2595,2166
20230620,122900,1649028150,2590,2595,2595,2590,1493
20230620,122800,1645154315,2595,2595,2595,2595,2148
20230620,122700,1639580255,2590,2595,2595,2590,8
20230620,122600,1639559510,2595,2595,2595,2595,1287
20230620,122500,1636219745,2595,2595,2595,2595,1878
20230620,122400,1631346335,2595,2600,2605,2590,9898
20230620,122300,1605642245,2605,2605,2605,2605,16
20230620,122200,1605600565,2605,2605,2605,2600,1931
20230620,122100,1600579955,2600,2600,2605,2600,791
20230620,122000,1598523350,2600,2600,2600,2600,6
20230620,121900,1598507750,2600,2600,2600,2600,2183
20230620,121800,1592831950,2600,2595,2605,2595,13973
20230620,121700,1556510255,2600,2600,2600,2600,1542
20230620,121600,1552501055,2595,2600,2600,2595,2428
20230620,121500,1546189335,2595,2600,2600,2595,1289
20230620,121400,1542837985,2600,2600,2600,2600,2518
20230620,121300,1536291185,2600,2595,2600,2595,121
20230620,121200,1535977185,2600,2600,2600,2600,1884
20230620,121100,1531078785,2600,2600,2600,2600,1824
20230620,121000,1526336385,2600,2600,2600,2600,2172
20230620,120900,1520689185,2600,2600,2600,2600,2117
20230620,120800,1515184985,2600,2600,2600,2600,1374
20230620,120700,1511612585,2595,2600,2600,2595,2327
20230620,120600,1505563385,2600,2600,2600,2600,1
20230620,120500,1505560785,2600,2600,2600,2600,1221
20230620,120400,1502386185,2600,2595,2600,2595,2671
20230620,120300,1495444625,2595,2590,2595,2590,1449
20230620,120200,1491684970,2595,2595,2595,2595,2373
20230620,120100,1485527035,2595,2595,2595,2590,2585
20230620,120000,1478818970,2595,2595,2595,2595,1990
20230620,115900,1473654920,2590,2600,2600,2590,3325
20230620,115800,1465019680,2600,2600,2600,2600,33
20230620,115700,1464933880,2595,2595,2595,2595,1026
20230620,115600,1462271410,2595,2595,2595,2595,1623
20230620,115500,1458059725,2595,2595,2600,2595,2051
20230620,115400,1452737240,2595,2600,2600,2595,3926
20230620,115300,1442541440,2595,2590,2595,2590,14666
20230620,115200,1404483190,2590,2595,2595,2590,7224
20230620,115100,1385764490,2595,2595,2595,2595,29
20230620,115000,1385689235,2595,2595,2595,2595,1960
20230620,114900,1380603035,2595,2595,2595,2595,1574
20230620,114800,1376518505,2595,2595,2595,2595,2097
20230620,114700,1371076790,2595,2595,2595,2595,1422
20230620,114600,1367386700,2595,2595,2595,2595,1985
20230620,114500,1362235625,2595,2595,2595,2595,1560
20230620,114400,1358187425,2595,2595,2595,2595,164
20230620,114300,1357761845,2595,2595,2595,2595,2144
20230620,114200,1352198165,2595,2595,2595,2595,1247
20230620,114100,1348962200,2595,2595,2595,2595,1860
20230620,114000,1344135500,2595,2595,2595,2595,1531
20230620,113900,1340162555,2595,2595,2595,2595,1911
20230620,113800,1335203510,2595,2590,2595,2590,1667
20230620,113700,1330885830,2590,2595,2595,2590,4971
20230620,113600,1318010800,2595,2595,2595,2595,2262
20230620,113500,1312140910,2595,2595,2595,2595,1399
20230620,113400,1308510505,2595,2595,2595,2595,2015
20230620,113300,1303281580,2595,2595,2595,2590,1629
20230620,113200,1299054380,2590,2595,2595,2590,4263
20230620,113100,1288001895,2595,2595,2595,2595,1262
20230620,113000,1284727005,2595,2595,2595,2590,190
20230620,112900,1284233980,2595,2595,2595,2590,2656
20230620,112800,1277344785,2590,2595,2595,2590,2205
20230620,112700,1271622860,2595,2595,2595,2595,3467
20230620,112600,1262625995,2590,2590,2595,2590,1279
20230620,112500,1259307005,2590,2595,2595,2590,2422
20230620,112400,1253022415,2595,2595,2595,2595,1622
20230620,112300,1248813325,2595,2590,2595,2590,1281
20230620,112200,1245494630,2590,2590,2595,2590,1903
20230620,112100,1240556490,2590,2590,2590,2590,7536
20230620,112000,1221038250,2590,2590,2590,2590,2483
20230620,111900,1214607280,2590,2590,2590,2590,2788
20230620,111800,1207386360,2590,2590,2590,2590,1984
20230620,111700,1202247800,2590,2590,2590,2585,2614
20230620,111600,1195482550,2590,2585,2590,2585,444
20230620,111500,1194333090,2590,2590,2590,2590,2111
20230620,111400,1188865600,2590,2585,2590,2585,1714
20230620,111300,1184427090,2585,2590,2590,2585,2291
20230620,111200,1178493945,2590,2585,2590,2585,2187
20230620,111100,1172833655,2590,2590,2590,2590,2298
20230620,111000,1166881835,2590,2590,2590,2590,1597
20230620,110900,1162745605,2590,2585,2590,2585,302
20230620,110800,1161963470,2590,2590,2590,2590,1868
20230620,110700,1157125350,2590,2585,2590,2585,1843
20230620,110600,1152351985,2585,2590,2590,2585,1950
20230620,110500,1147301515,2590,2585,2590,2585,808
20230620,110400,1145212825,2585,2585,2585,2585,2230
20230620,110300,1139448275,2585,2585,2585,2585,1662
20230620,110200,1135152005,2585,2585,2585,2585,2198
20230620,110100,1129470175,2585,2585,2585,2585,66
20230620,110000,1129299565,2585,2585,2585,2585,11
20230620,105900,1129271130,2585,2585,2585,2585,31
20230620,105800,1129190995,2585,2585,2585,2585,29
20230620,105700,1129116030,2585,2585,2585,2585,129
20230620,105600,1128782565,2585,2585,2590,2585,4197
20230620,105500,1117933180,2590,2590,2590,2590,30
20230620,105400,1117855480,2585,2590,2590,2585,1198
20230620,105300,1114758645,2585,2590,2590,2585,1614
20230620,105200,1110578390,2590,2585,2590,2585,1905
20230620,105100,1105644475,2585,2585,2585,2585,8421
20230620,105000,1083876190,2585,2585,2590,2585,1612
20230620,104900,1079708380,2580,2585,2585,2580,3175
20230620,104800,1071501020,2585,2585,2585,2580,2174
20230620,104700,1065881250,2585,2585,2585,2580,925
20230620,104600,1063490130,2585,2585,2585,2580,1584
20230620,104500,1059395520,2585,2585,2585,2580,2201
20230620,104400,1053706230,2585,2585,2585,2585,4330
20230620,104300,1042513180,2585,2585,2585,2585,2488
20230620,104200,1036081700,2585,2585,2585,2585,1268
20230620,104100,1032803920,2585,2585,2585,2585,2456
20230620,104000,1026455160,2580,2585,2585,2580,2345
20230620,103900,1020403335,2585,2585,2585,2585,1219
20230620,103800,1017252220,2585,2585,2585,2585,2327
20230620,103700,1011236925,2580,2585,2585,2580,1413
20230620,103600,1007584520,2580,2580,2580,2580,2066
20230620,103500,1002254240,2580,2580,2580,2580,2595
20230620,103400,995559140,2580,2575,2580,2575,229
20230620,103300,994969325,2580,2580,2580,2575,33
20230620,103200,994884200,2580,2580,2580,2580,79
20230620,103100,994680380,2580,2575,2580,2575,30
20230620,103000,994602990,2580,2580,2580,2575,35
20230620,102900,994512695,2575,2585,2585,2575,5451
20230620,102800,980459110,2585,2580,2585,2580,3275
20230620,102700,972009435,2580,2580,2585,2580,2085
20230620,102600,966629990,2580,2580,2585,2580,583
20230620,102500,965125560,2585,2580,2585,2580,390
20230620,102400,964119350,2575,2580,2580,2575,15208
20230620,102300,924906245,2585,2585,2585,2580,83
20230620,102200,924691715,2585,2585,2585,2585,11769
20230620,102100,894268850,2590,2590,2590,2585,1648
20230620,102000,890001545,2590,2590,2590,2590,1995
20230620,101900,884834495,2590,2585,2590,2585,128
20230620,101800,884503475,2590,2590,2590,2585,1423
20230620,101700,880817925,2590,2585,2590,2585,34
20230620,101600,880729895,2590,2585,2590,2585,1249
20230620,101500,877500780,2585,2585,2590,2585,13855
20230620,101400,841685455,2585,2585,2585,2580,432
20230620,101300,840570735,2580,2575,2585,2575,25463
20230620,101200,774909680,2570,2570,2575,2570,5511
20230620,101100,760736410,2575,2575,2575,2575,329
20230620,101000,759889235,2575,2575,2575,2570,1042
20230620,100900,757211140,2575,2575,2575,2570,4016
20230620,100800,746874940,2575,2575,2580,2575,3749
20230620,100700,737212070,2580,2575,2580,2570,12037
20230620,100600,706224310,2570,2575,2575,2570,2116
20230620,100500,700775660,2570,2575,2575,2570,2937
20230620,100400,693220535,2575,2575,2575,2575,251
20230620,100300,692574210,2575,2570,2575,2570,26062
20230620,100200,625534165,2570,2565,2570,2565,2050
20230620,100100,620268020,2570,2560,2570,2560,2073
20230620,100000,614961010,2575,2565,2575,2560,5373
20230620,095900,601163210,2560,2555,2565,2555,6696
20230620,095800,584004620,2555,2550,2560,2550,9093
20230620,095700,560740275,2555,2555,2555,2550,4854
20230620,095600,548344470,2555,2555,2560,2550,3146
20230620,095500,540312975,2560,2560,2565,2550,12633
20230620,095400,507986550,2565,2560,2565,2560,4732
20230620,095300,495860890,2560,2565,2565,2560,2840
20230620,095200,488583460,2565,2565,2570,2560,2834
20230620,095100,481314820,2570,2570,2570,2560,21019
20230620,095000,427333810,2570,2575,2575,2570,1386
20230620,094900,423771650,2575,2570,2575,2570,2558
20230620,094800,417187350,2575,2575,2575,2575,1313
20230620,094700,413806375,2575,2570,2575,2570,2580
20230620,094600,407166520,2575,2570,2575,2570,1800
20230620,094500,402532520,2570,2575,2575,2570,2632
20230620,094400,395757620,2575,2570,2575,2570,538
20230620,094300,394374820,2575,2575,2575,2570,531
20230620,094200,393009995,2575,2570,2575,2570,1872
20230620,094100,388190095,2575,2575,2575,2570,4740
20230620,094000,375997210,2575,2575,2580,2575,3899
20230620,093900,365957140,2575,2580,2580,2575,3121
20230620,093800,357920045,2580,2580,2580,2580,569
20230620,093700,356452025,2575,2580,2580,2575,2561
20230620,093600,349849745,2580,2580,2580,2580,333
20230620,093500,348990605,2580,2580,2580,2575,9676
20230620,093400,324037780,2580,2585,2585,2580,2289
20230620,093300,318122415,2585,2580,2585,2580,13055
20230620,093200,284413085,2580,2575,2580,2575,2895
20230620,093100,276944655,2580,2575,2580,2575,1832
20230620,093000,272227110,2575,2575,2575,2575,1851
20230620,092900,267460785,2575,2575,2575,2570,241
20230620,092800,266840240,2575,2575,2575,2570,3809
20230620,092700,257032660,2575,2565,2580,2565,21808
20230620,092600,201003915,2565,2560,2565,2560,5722
20230620,092500,186355585,2565,2565,2565,2560,245
20230620,092400,185727660,2565,2570,2570,2565,12352
20230620,092300,154043630,2570,2570,2570,2565,260
20230620,092200,153375450,2570,2570,2570,2570,929
20230620,092100,150987920,2570,2560,2570,2560,2304
20230620,092000,145081035,2555,2560,2560,2555,3156
20230620,091900,137004335,2560,2560,2560,2560,153
20230620,091800,136612655,2560,2560,2560,2560,8
20230620,091700,136592175,2560,2560,2560,2560,1
20230620,091600,136589615,2560,2555,2560,2555,1705
20230620,091500,132233335,2555,2555,2555,2555,44
20230620,091400,132120915,2555,2555,2555,2545,12063
20230620,091300,101370105,2555,2550,2560,2545,757
20230620,091200,99436435,2550,2560,2560,2550,10529
20230620,091100,72582195,2555,2555,2555,2545,4738
20230620,091000,60496585,2555,2560,2560,2545,7264
20230620,090900,41960785,2560,2560,2565,2560,589
20230620,090800,40452800,2565,2565,2565,2565,191
20230620,090700,39962885,2565,2560,2565,2560,1300
20230620,090600,36633395,2565,2565,2565,2565,30
20230620,090500,36556445,2560,2565,2565,2560,2
20230620,090400,36551320,2565,2570,2570,2565,4946
20230620,090300,23840375,2570,2565,2570,2565,6368
20230620,090200,7487305,2565,2560,2565,2560,34
20230620,090100,7400120,2560,2565,2565,2560,43
20230620,090000,7289880,2560,2555,2560,2555,2452