KissMeData/099430/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,205300,1618498550,6570,6570,6570,6570,8101
20230602,205200,1618498550,6570,6570,6570,6570,0
20230602,205100,1618498550,6570,6570,6570,6570,0
20230602,205000,1618498550,6570,6570,6570,6570,0
20230602,204900,1618498550,6570,6570,6570,6570,0
20230602,204800,1618498550,6570,6570,6570,6570,0
20230602,204700,1618498550,6570,6570,6570,6570,0
20230602,204600,1618498550,6570,6570,6570,6570,0
20230602,204500,1618498550,6570,6570,6570,6570,0
20230602,204400,1618498550,6570,6570,6570,6570,0
20230602,204300,1618498550,6570,6570,6570,6570,0
20230602,204200,1618498550,6570,6570,6570,6570,0
20230602,204100,1618498550,6570,6570,6570,6570,0
20230602,204000,1618498550,6570,6570,6570,6570,0
20230602,203900,1618498550,6570,6570,6570,6570,0
20230602,203800,1618498550,6570,6570,6570,6570,0
20230602,203700,1618498550,6570,6570,6570,6570,0
20230602,203600,1618498550,6570,6570,6570,6570,0
20230602,203500,1618498550,6570,6570,6570,6570,0
20230602,203400,1618498550,6570,6570,6570,6570,0
20230602,203300,1618498550,6570,6570,6570,6570,0
20230602,203200,1618498550,6570,6570,6570,6570,0
20230602,203100,1618498550,6570,6570,6570,6570,0
20230602,203000,1618498550,6570,6570,6570,6570,0
20230602,202900,1618498550,6570,6570,6570,6570,0
20230602,202800,1618498550,6570,6570,6570,6570,0
20230602,202700,1618498550,6570,6570,6570,6570,0
20230602,202600,1618498550,6570,6570,6570,6570,0
20230602,202500,1618498550,6570,6570,6570,6570,0
20230602,202400,1618498550,6570,6570,6570,6570,0
20230602,202300,1618498550,6570,6570,6570,6570,8101
20230602,202200,1618498550,6570,6570,6570,6570,0
20230602,202100,1618498550,6570,6570,6570,6570,0
20230602,202000,1618498550,6570,6570,6570,6570,0
20230602,201900,1618498550,6570,6570,6570,6570,0
20230602,201800,1618498550,6570,6570,6570,6570,0
20230602,201700,1618498550,6570,6570,6570,6570,0
20230602,201600,1618498550,6570,6570,6570,6570,0
20230602,201500,1618498550,6570,6570,6570,6570,0
20230602,201400,1618498550,6570,6570,6570,6570,0
20230602,201300,1618498550,6570,6570,6570,6570,0
20230602,201200,1618498550,6570,6570,6570,6570,0
20230602,201100,1618498550,6570,6570,6570,6570,0
20230602,201000,1618498550,6570,6570,6570,6570,0
20230602,200900,1618498550,6570,6570,6570,6570,0
20230602,200800,1618498550,6570,6570,6570,6570,0
20230602,200700,1618498550,6570,6570,6570,6570,0
20230602,200600,1618498550,6570,6570,6570,6570,0
20230602,200500,1618498550,6570,6570,6570,6570,0
20230602,200400,1618498550,6570,6570,6570,6570,0
20230602,200300,1618498550,6570,6570,6570,6570,0
20230602,200200,1618498550,6570,6570,6570,6570,0
20230602,200100,1618498550,6570,6570,6570,6570,0
20230602,200000,1618498550,6570,6570,6570,6570,0
20230602,195900,1618498550,6570,6570,6570,6570,0
20230602,195800,1618498550,6570,6570,6570,6570,0
20230602,195700,1618498550,6570,6570,6570,6570,0
20230602,195600,1618498550,6570,6570,6570,6570,0
20230602,195500,1618498550,6570,6570,6570,6570,0
20230602,195400,1618498550,6570,6570,6570,6570,0
20230602,195300,1618498550,6570,6570,6570,6570,8101
20230602,195200,1618498550,6570,6570,6570,6570,0
20230602,195100,1618498550,6570,6570,6570,6570,0
20230602,195000,1618498550,6570,6570,6570,6570,0
20230602,194900,1618498550,6570,6570,6570,6570,0
20230602,194800,1618498550,6570,6570,6570,6570,0
20230602,194700,1618498550,6570,6570,6570,6570,0
20230602,194600,1618498550,6570,6570,6570,6570,0
20230602,194500,1618498550,6570,6570,6570,6570,0
20230602,194400,1618498550,6570,6570,6570,6570,0
20230602,194300,1618498550,6570,6570,6570,6570,0
20230602,194200,1618498550,6570,6570,6570,6570,0
20230602,194100,1618498550,6570,6570,6570,6570,0
20230602,194000,1618498550,6570,6570,6570,6570,0
20230602,193900,1618498550,6570,6570,6570,6570,0
20230602,193800,1618498550,6570,6570,6570,6570,0
20230602,193700,1618498550,6570,6570,6570,6570,0
20230602,193600,1618498550,6570,6570,6570,6570,0
20230602,193500,1618498550,6570,6570,6570,6570,0
20230602,193400,1618498550,6570,6570,6570,6570,0
20230602,193300,1618498550,6570,6570,6570,6570,0
20230602,193200,1618498550,6570,6570,6570,6570,0
20230602,193100,1618498550,6570,6570,6570,6570,0
20230602,193000,1618498550,6570,6570,6570,6570,0
20230602,192900,1618498550,6570,6570,6570,6570,0
20230602,192800,1618498550,6570,6570,6570,6570,0
20230602,192700,1618498550,6570,6570,6570,6570,0
20230602,192600,1618498550,6570,6570,6570,6570,0
20230602,192500,1618498550,6570,6570,6570,6570,0
20230602,192400,1618498550,6570,6570,6570,6570,0
20230602,192300,1618498550,6570,6570,6570,6570,8101
20230602,192200,1618498550,6570,6570,6570,6570,0
20230602,192100,1618498550,6570,6570,6570,6570,0
20230602,192000,1618498550,6570,6570,6570,6570,0
20230602,191900,1618498550,6570,6570,6570,6570,0
20230602,191800,1618498550,6570,6570,6570,6570,0
20230602,191700,1618498550,6570,6570,6570,6570,0
20230602,191600,1618498550,6570,6570,6570,6570,0
20230602,191500,1618498550,6570,6570,6570,6570,0
20230602,191400,1618498550,6570,6570,6570,6570,0
20230602,191300,1618498550,6570,6570,6570,6570,0
20230602,191200,1618498550,6570,6570,6570,6570,0
20230602,191100,1618498550,6570,6570,6570,6570,0
20230602,191000,1618498550,6570,6570,6570,6570,0
20230602,190900,1618498550,6570,6570,6570,6570,0
20230602,190800,1618498550,6570,6570,6570,6570,0
20230602,190700,1618498550,6570,6570,6570,6570,0
20230602,190600,1618498550,6570,6570,6570,6570,0
20230602,190500,1618498550,6570,6570,6570,6570,0
20230602,190400,1618498550,6570,6570,6570,6570,0
20230602,190300,1618498550,6570,6570,6570,6570,0
20230602,190200,1618498550,6570,6570,6570,6570,0
20230602,190100,1618498550,6570,6570,6570,6570,0
20230602,190000,1618498550,6570,6570,6570,6570,0
20230602,185900,1618498550,6570,6570,6570,6570,0
20230602,185800,1618498550,6570,6570,6570,6570,0
20230602,185700,1618498550,6570,6570,6570,6570,0
20230602,185600,1618498550,6570,6570,6570,6570,0
20230602,185500,1618498550,6570,6570,6570,6570,0
20230602,185400,1618498550,6570,6570,6570,6570,0
20230602,185300,1618498550,6570,6570,6570,6570,8101
20230602,185200,1618498550,6570,6570,6570,6570,0
20230602,185100,1618498550,6570,6570,6570,6570,0
20230602,185000,1618498550,6570,6570,6570,6570,0
20230602,184900,1618498550,6570,6570,6570,6570,0
20230602,184800,1618498550,6570,6570,6570,6570,0
20230602,184700,1618498550,6570,6570,6570,6570,0
20230602,184600,1618498550,6570,6570,6570,6570,0
20230602,184500,1618498550,6570,6570,6570,6570,0
20230602,184400,1618498550,6570,6570,6570,6570,0
20230602,184300,1618498550,6570,6570,6570,6570,0
20230602,184200,1618498550,6570,6570,6570,6570,0
20230602,184100,1618498550,6570,6570,6570,6570,0
20230602,184000,1618498550,6570,6570,6570,6570,0
20230602,183900,1618498550,6570,6570,6570,6570,0
20230602,183800,1618498550,6570,6570,6570,6570,0
20230602,183700,1618498550,6570,6570,6570,6570,0
20230602,183600,1618498550,6570,6570,6570,6570,0
20230602,183500,1618498550,6570,6570,6570,6570,0
20230602,183400,1618498550,6570,6570,6570,6570,0
20230602,183300,1618498550,6570,6570,6570,6570,0
20230602,183200,1618498550,6570,6570,6570,6570,0
20230602,183100,1618498550,6570,6570,6570,6570,0
20230602,183000,1618498550,6570,6570,6570,6570,0
20230602,182900,1618498550,6570,6570,6570,6570,0
20230602,182800,1618498550,6570,6570,6570,6570,0
20230602,182700,1618498550,6570,6570,6570,6570,0
20230602,182600,1618498550,6570,6570,6570,6570,0
20230602,182500,1618498550,6570,6570,6570,6570,0
20230602,182400,1618498550,6570,6570,6570,6570,0
20230602,182300,1618498550,6570,6570,6570,6570,8101
20230602,182200,1618498550,6570,6570,6570,6570,0
20230602,182100,1618498550,6570,6570,6570,6570,0
20230602,182000,1618498550,6570,6570,6570,6570,0
20230602,181900,1618498550,6570,6570,6570,6570,0
20230602,181800,1618498550,6570,6570,6570,6570,0
20230602,181700,1618498550,6570,6570,6570,6570,0
20230602,181600,1618498550,6570,6570,6570,6570,0
20230602,181500,1618498550,6570,6570,6570,6570,0
20230602,181400,1618498550,6570,6570,6570,6570,0
20230602,181300,1618498550,6570,6570,6570,6570,0
20230602,181200,1618498550,6570,6570,6570,6570,0
20230602,181100,1618498550,6570,6570,6570,6570,0
20230602,181000,1618498550,6570,6570,6570,6570,0
20230602,180900,1618498550,6570,6570,6570,6570,0
20230602,180800,1618498550,6570,6570,6570,6570,0
20230602,180700,1618498550,6570,6570,6570,6570,0
20230602,180600,1618498550,6570,6570,6570,6570,0
20230602,180500,1618498550,6570,6570,6570,6570,0
20230602,180400,1618498550,6570,6570,6570,6570,0
20230602,180300,1618498550,6570,6570,6570,6570,0
20230602,180200,1618498550,6570,6570,6570,6570,0
20230602,180100,1618498550,6570,6570,6570,6570,0
20230602,180000,1618498550,6570,6570,6570,6570,0
20230602,175900,1618498550,6570,6570,6570,6570,0
20230602,175800,1618498550,6570,6570,6570,6570,0
20230602,175700,1618498550,6570,6570,6570,6570,0
20230602,175600,1618498550,6570,6570,6570,6570,0
20230602,175500,1618498550,6570,6570,6570,6570,0
20230602,175400,1618498550,6570,6570,6570,6570,0
20230602,175300,1618498550,6570,6570,6570,6570,8101
20230602,175200,1618498550,6570,6570,6570,6570,0
20230602,175100,1618498550,6570,6570,6570,6570,0
20230602,175000,1618498550,6570,6570,6570,6570,0
20230602,174900,1618498550,6570,6570,6570,6570,0
20230602,174800,1618498550,6570,6570,6570,6570,0
20230602,174700,1618498550,6570,6570,6570,6570,0
20230602,174600,1618498550,6570,6570,6570,6570,0
20230602,174500,1618498550,6570,6570,6570,6570,0
20230602,174400,1618498550,6570,6570,6570,6570,0
20230602,174300,1618498550,6570,6570,6570,6570,0
20230602,174200,1618498550,6570,6570,6570,6570,0
20230602,174100,1618498550,6570,6570,6570,6570,0
20230602,174000,1618498550,6570,6570,6570,6570,0
20230602,173900,1618498550,6570,6570,6570,6570,0
20230602,173800,1618498550,6570,6570,6570,6570,0
20230602,173700,1618498550,6570,6570,6570,6570,0
20230602,173600,1618498550,6570,6570,6570,6570,0
20230602,173500,1618498550,6570,6570,6570,6570,0
20230602,173400,1618498550,6570,6570,6570,6570,0
20230602,173300,1618498550,6570,6570,6570,6570,0
20230602,173200,1618498550,6570,6570,6570,6570,0
20230602,173100,1618498550,6570,6570,6570,6570,0
20230602,173000,1618498550,6570,6570,6570,6570,0
20230602,172900,1618498550,6570,6570,6570,6570,0
20230602,172800,1618498550,6570,6570,6570,6570,0
20230602,172700,1618498550,6570,6570,6570,6570,0
20230602,172600,1618498550,6570,6570,6570,6570,0
20230602,172500,1618498550,6570,6570,6570,6570,0
20230602,172400,1618498550,6570,6570,6570,6570,0
20230602,172300,1618498550,6570,6570,6570,6570,8101
20230602,172200,1618498550,6570,6570,6570,6570,0
20230602,172100,1618498550,6570,6570,6570,6570,0
20230602,172000,1618498550,6570,6570,6570,6570,0
20230602,171900,1618498550,6570,6570,6570,6570,0
20230602,171800,1618498550,6570,6570,6570,6570,0
20230602,171700,1618498550,6570,6570,6570,6570,0
20230602,171600,1618498550,6570,6570,6570,6570,0
20230602,171500,1618498550,6570,6570,6570,6570,0
20230602,171400,1618498550,6570,6570,6570,6570,0
20230602,171300,1618498550,6570,6570,6570,6570,0
20230602,171200,1618498550,6570,6570,6570,6570,0
20230602,171100,1618498550,6570,6570,6570,6570,0
20230602,171000,1618498550,6570,6570,6570,6570,0
20230602,170900,1618498550,6570,6570,6570,6570,0
20230602,170800,1618498550,6570,6570,6570,6570,0
20230602,170700,1618498550,6570,6570,6570,6570,0
20230602,170600,1618498550,6570,6570,6570,6570,0
20230602,170500,1618498550,6570,6570,6570,6570,0
20230602,170400,1618498550,6570,6570,6570,6570,0
20230602,170300,1618498550,6570,6570,6570,6570,0
20230602,170200,1618498550,6570,6570,6570,6570,0
20230602,170100,1618498550,6570,6570,6570,6570,0
20230602,170000,1618498550,6570,6570,6570,6570,0
20230602,165900,1618498550,6570,6570,6570,6570,0
20230602,165800,1618498550,6570,6570,6570,6570,0
20230602,165700,1618498550,6570,6570,6570,6570,0
20230602,165600,1618498550,6570,6570,6570,6570,0
20230602,165500,1618498550,6570,6570,6570,6570,0
20230602,165400,1618498550,6570,6570,6570,6570,0
20230602,165300,1618498550,6570,6570,6570,6570,8101
20230602,165200,1618498550,6570,6570,6570,6570,0
20230602,165100,1618498550,6570,6570,6570,6570,0
20230602,165000,1618498550,6570,6570,6570,6570,0
20230602,164900,1618498550,6570,6570,6570,6570,0
20230602,164800,1618498550,6570,6570,6570,6570,0
20230602,164700,1618498550,6570,6570,6570,6570,0
20230602,164600,1618498550,6570,6570,6570,6570,0
20230602,164500,1618498550,6570,6570,6570,6570,0
20230602,164400,1618498550,6570,6570,6570,6570,0
20230602,164300,1618498550,6570,6570,6570,6570,0
20230602,164200,1618498550,6570,6570,6570,6570,0
20230602,164100,1618498550,6570,6570,6570,6570,0
20230602,164000,1618498550,6570,6570,6570,6570,0
20230602,163900,1618498550,6570,6570,6570,6570,0
20230602,163800,1618498550,6570,6570,6570,6570,0
20230602,163700,1618498550,6570,6570,6570,6570,0
20230602,163600,1618498550,6570,6570,6570,6570,0
20230602,163500,1618498550,6570,6570,6570,6570,0
20230602,163400,1618498550,6570,6570,6570,6570,0
20230602,163300,1618498550,6570,6570,6570,6570,0
20230602,163200,1618498550,6570,6570,6570,6570,0
20230602,163100,1618498550,6570,6570,6570,6570,0
20230602,163000,1618498550,6570,6570,6570,6570,0
20230602,162900,1618498550,6570,6570,6570,6570,0
20230602,162800,1618498550,6570,6570,6570,6570,0
20230602,162700,1618498550,6570,6570,6570,6570,0
20230602,162600,1618498550,6570,6570,6570,6570,0
20230602,162500,1618498550,6570,6570,6570,6570,0
20230602,162400,1618498550,6570,6570,6570,6570,0
20230602,162300,1618498550,6570,6570,6570,6570,8101
20230602,162200,1618498550,6570,6570,6570,6570,0
20230602,162100,1618498550,6570,6570,6570,6570,0
20230602,162000,1618498550,6570,6570,6570,6570,0
20230602,161900,1618498550,6570,6570,6570,6570,0
20230602,161800,1618498550,6570,6570,6570,6570,0
20230602,161700,1618498550,6570,6570,6570,6570,0
20230602,161600,1618498550,6570,6570,6570,6570,0
20230602,161500,1618498550,6570,6570,6570,6570,0
20230602,161400,1618498550,6570,6570,6570,6570,0
20230602,161300,1618498550,6570,6570,6570,6570,0
20230602,161200,1618498550,6570,6570,6570,6570,0
20230602,161100,1618498550,6570,6570,6570,6570,0
20230602,161000,1618498550,6570,6570,6570,6570,0
20230602,160900,1618498550,6570,6570,6570,6570,0
20230602,160800,1618498550,6570,6570,6570,6570,0
20230602,160700,1618498550,6570,6570,6570,6570,0
20230602,160600,1618498550,6570,6570,6570,6570,0
20230602,160500,1618498550,6570,6570,6570,6570,0
20230602,160400,1618498550,6570,6570,6570,6570,0
20230602,160300,1618498550,6570,6570,6570,6570,0
20230602,160200,1618498550,6570,6570,6570,6570,0
20230602,160100,1618498550,6570,6570,6570,6570,0
20230602,160000,1618498550,6570,6570,6570,6570,0
20230602,155900,1618498550,6570,6570,6570,6570,0
20230602,155800,1618498550,6570,6570,6570,6570,0
20230602,155700,1618498550,6570,6570,6570,6570,0
20230602,155600,1618498550,6570,6570,6570,6570,0
20230602,155500,1618498550,6570,6570,6570,6570,0
20230602,155400,1618498550,6570,6570,6570,6570,0
20230602,155300,1618498550,6570,6570,6570,6570,8101
20230602,155200,1618498550,6570,6570,6570,6570,0
20230602,155100,1618498550,6570,6570,6570,6570,0
20230602,155000,1618498550,6570,6570,6570,6570,0
20230602,154900,1618498550,6570,6570,6570,6570,0
20230602,154800,1618498550,6570,6570,6570,6570,0
20230602,154700,1618498550,6570,6570,6570,6570,0
20230602,154600,1618498550,6570,6570,6570,6570,0
20230602,154500,1618498550,6570,6570,6570,6570,0
20230602,154400,1618498550,6570,6570,6570,6570,0
20230602,154300,1618498550,6570,6570,6570,6570,0
20230602,154200,1618498550,6570,6570,6570,6570,0
20230602,154100,1618498550,6570,6570,6570,6570,0
20230602,154000,1618498550,6570,6570,6570,6570,0
20230602,153900,1618498550,6570,6570,6570,6570,0
20230602,153800,1618498550,6570,6570,6570,6570,0
20230602,153700,1618498550,6570,6570,6570,6570,0
20230602,153600,1618498550,6570,6570,6570,6570,0
20230602,153500,1618498550,6570,6570,6570,6570,0
20230602,153400,1618498550,6570,6570,6570,6570,0
20230602,153300,1618498550,6570,6570,6570,6570,0
20230602,153200,1618498550,6570,6570,6570,6570,0
20230602,153100,1618498550,6570,6570,6570,6570,0
20230602,153000,1618498550,6570,6570,6570,6570,8101
20230602,152900,1565274980,6600,6600,6600,6600,0
20230602,152800,1565274980,6600,6600,6600,6600,0
20230602,152700,1565274980,6600,6600,6600,6600,0
20230602,152600,1565274980,6600,6600,6600,6600,0
20230602,152500,1565274980,6600,6600,6600,6600,0
20230602,152400,1565274980,6600,6600,6600,6600,0
20230602,152300,1565274980,6600,6600,6600,6600,0
20230602,152200,1565274980,6600,6600,6600,6600,0
20230602,152100,1565274980,6600,6600,6600,6600,0
20230602,152000,1565274980,6600,6600,6600,6600,0
20230602,151900,1565274980,6600,6610,6610,6590,130
20230602,151800,1564417700,6590,6590,6610,6590,443
20230602,151700,1561495050,6600,6600,6600,6600,886
20230602,151600,1555647450,6590,6590,6600,6590,383
20230602,151500,1553122250,6590,6600,6600,6590,101
20230602,151400,1552456150,6600,6600,6600,6600,0
20230602,151300,1552456150,6600,6600,6600,6600,8
20230602,151200,1552403350,6590,6590,6590,6590,18
20230602,151100,1552284730,6590,6600,6600,6580,1072
20230602,151000,1545224040,6600,6600,6600,6600,1
20230602,150900,1545217440,6590,6590,6590,6590,1342
20230602,150800,1536373660,6590,6600,6600,6590,58
20230602,150700,1535991390,6590,6580,6600,6580,1965
20230602,150600,1523042730,6590,6590,6590,6590,134
20230602,150500,1522159670,6590,6590,6590,6590,0
20230602,150400,1522159670,6590,6590,6590,6590,5
20230602,150300,1522126720,6590,6590,6590,6580,1082
20230602,150200,1515002480,6590,6590,6590,6590,156
20230602,150100,1513974440,6590,6590,6590,6590,2223
20230602,150000,1499324870,6590,6600,6600,6590,246
20230602,145900,1497702880,6600,6600,6600,6600,235
20230602,145800,1496151880,6600,6600,6600,6590,174
20230602,145700,1495003540,6600,6590,6600,6590,319
20230602,145600,1492898460,6600,6600,6600,6600,307
20230602,145500,1490872260,6600,6610,6610,6600,162
20230602,145400,1489801510,6610,6610,6610,6600,224
20230602,145300,1488320940,6610,6600,6610,6600,2394
20230602,145200,1472519700,6590,6600,6600,6590,223
20230602,145100,1471048470,6590,6590,6590,6580,1533
20230602,145000,1460950070,6590,6590,6590,6580,93
20230602,144900,1460337270,6590,6590,6590,6590,250
20230602,144800,1458689770,6590,6590,6590,6580,174
20230602,144700,1457543180,6590,6590,6590,6580,180
20230602,144600,1456357050,6590,6590,6590,6590,82
20230602,144500,1455816670,6590,6590,6590,6580,1641
20230602,144400,1445007640,6600,6600,6600,6590,171
20230602,144300,1443879110,6590,6600,6600,6590,655
20230602,144200,1439561740,6590,6590,6600,6590,663
20230602,144100,1435191750,6590,6590,6590,6590,373
20230602,144000,1432733680,6590,6580,6590,6580,174
20230602,143900,1431587090,6590,6590,6590,6590,164
20230602,143800,1430506330,6580,6590,6590,6580,283
20230602,143700,1428641430,6590,6580,6590,6580,89
20230602,143600,1428054990,6590,6590,6590,6590,176
20230602,143500,1426895150,6590,6580,6590,6580,168
20230602,143400,1425788880,6580,6580,6580,6570,171
20230602,143300,1424663770,6560,6580,6580,6560,6165
20230602,143200,1384209590,6570,6580,6580,6570,360
20230602,143100,1381840860,6580,6580,6580,6560,10966
20230602,143000,1309854580,6590,6580,6590,6580,232
20230602,142900,1308325770,6590,6590,6590,6580,458
20230602,142800,1305310440,6580,6590,6590,6580,249
20230602,142700,1303669900,6590,6580,6590,6580,1140
20230602,142600,1296161890,6590,6590,6590,6580,265
20230602,142500,1294416540,6580,6580,6590,6580,1566
20230602,142400,1284098970,6580,6580,6580,6570,450
20230602,142300,1281138040,6580,6570,6580,6570,131
20230602,142200,1280276130,6580,6580,6580,6580,164
20230602,142100,1279197010,6580,6580,6580,6570,172
20230602,142000,1278065320,6580,6580,6580,6570,172
20230602,141900,1276933630,6570,6570,6580,6570,164
20230602,141800,1275855340,6560,6570,6570,6560,92
20230602,141700,1275250970,6570,6570,6580,6570,1729
20230602,141600,1263890630,6570,6580,6580,6570,310
20230602,141500,1261851310,6570,6560,6580,6560,1499
20230602,141400,1252002310,6560,6560,6570,6560,159
20230602,141300,1250958450,6570,6560,6570,6560,221
20230602,141200,1249506550,6570,6560,6570,6560,1053
20230602,141100,1242597220,6560,6570,6570,6560,188
20230602,141000,1241362300,6570,6570,6570,6560,179
20230602,140900,1240186340,6570,6570,6570,6570,30
20230602,140800,1239989240,6560,6570,6570,6560,8
20230602,140700,1239936750,6570,6560,6570,6560,407
20230602,140600,1237266790,6560,6560,6560,6560,100
20230602,140500,1236610790,6560,6570,6570,6560,8
20230602,140400,1236558300,6560,6560,6560,6560,7
20230602,140300,1236512380,6570,6560,6570,6560,54
20230602,140200,1236157730,6560,6560,6560,6560,24
20230602,140100,1236000290,6570,6560,6570,6560,135
20230602,140000,1235114670,6560,6570,6570,6560,521
20230602,135900,1231696850,6560,6560,6560,6560,100
20230602,135800,1231040850,6560,6560,6570,6560,125
20230602,135700,1230220830,6560,6570,6570,6560,10
20230602,135600,1230155200,6560,6560,6560,6560,0
20230602,135500,1230155200,6560,6560,6560,6560,8
20230602,135400,1230102720,6560,6570,6570,6560,57
20230602,135300,1229728300,6570,6560,6570,6560,698
20230602,135200,1225149170,6570,6570,6570,6570,0
20230602,135100,1225149170,6570,6560,6570,6560,790
20230602,135000,1219959050,6560,6570,6570,6560,208
20230602,134900,1218594560,6570,6560,6570,6560,94
20230602,134800,1217977280,6560,6570,6570,6560,57
20230602,134700,1217602860,6560,6560,6560,6560,7
20230602,134600,1217556940,6570,6560,6570,6560,21
20230602,134500,1217419170,6560,6560,6560,6560,14
20230602,134400,1217327330,6560,6560,6560,6560,7
20230602,134300,1217281410,6560,6560,6560,6560,7
20230602,134200,1217235490,6560,6560,6560,6560,200
20230602,134100,1215923490,6560,6560,6560,6560,200
20230602,134000,1214611490,6570,6560,6570,6560,301
20230602,133900,1212636920,6570,6570,6570,6570,0
20230602,133800,1212636920,6570,6570,6570,6570,21
20230602,133700,1212498950,6560,6560,6560,6560,0
20230602,133600,1212498950,6560,6570,6570,6560,75
20230602,133500,1212006210,6570,6570,6580,6570,1593
20230602,133400,1201540190,6570,6560,6570,6560,1481
20230602,133300,1191818880,6550,6550,6550,6550,501
20230602,133200,1188537330,6550,6560,6560,6550,310
20230602,133100,1186506730,6560,6560,6560,6560,308
20230602,133000,1184486250,6560,6560,6560,6560,173
20230602,132900,1183351370,6570,6560,6570,6560,95
20230602,132800,1182727260,6560,6560,6560,6550,17027
20230602,132700,1071136160,6560,6560,6560,6560,0
20230602,132600,1071136160,6560,6560,6560,6560,1712
20230602,132500,1059905440,6560,6560,6560,6560,35
20230602,132400,1059675840,6570,6570,6570,6570,0
20230602,132300,1059675840,6570,6570,6570,6570,0
20230602,132200,1059675840,6570,6560,6570,6560,901
20230602,132100,1053765270,6560,6560,6560,6560,4
20230602,132000,1053739030,6570,6570,6570,6570,0
20230602,131900,1053739030,6570,6570,6570,6570,78
20230602,131800,1053226570,6560,6560,6560,6560,111
20230602,131700,1052498410,6560,6560,6560,6560,0
20230602,131600,1052498410,6560,6570,6570,6560,645
20230602,131500,1048267110,6570,6570,6570,6570,50
20230602,131400,1047938610,6570,6570,6570,6570,0
20230602,131300,1047938610,6570,6560,6570,6560,51
20230602,131200,1047604040,6570,6570,6570,6570,10
20230602,131100,1047538340,6570,6560,6570,6560,241
20230602,131000,1045957370,6560,6570,6570,6560,900
20230602,130900,1040052370,6570,6570,6570,6570,0
20230602,130800,1040052370,6570,6570,6570,6570,30
20230602,130700,1039855270,6570,6570,6570,6570,7
20230602,130600,1039809280,6560,6560,6560,6560,0
20230602,130500,1039809280,6560,6560,6560,6560,5
20230602,130400,1039776480,6560,6560,6560,6560,0
20230602,130300,1039776480,6560,6560,6560,6560,0
20230602,130200,1039776480,6560,6560,6560,6560,52
20230602,130100,1039435360,6560,6560,6560,6560,63
20230602,130000,1039022080,6570,6560,6570,6560,330
20230602,125900,1036857270,6570,6570,6570,6570,0
20230602,125800,1036857270,6570,6570,6570,6570,0
20230602,125700,1036857270,6570,6570,6570,6570,100
20230602,125600,1036200270,6560,6560,6560,6560,378
20230602,125500,1033720590,6570,6570,6570,6570,6
20230602,125400,1033681170,6560,6560,6560,6560,300
20230602,125300,1031713170,6570,6560,6570,6560,332
20230602,125200,1029535210,6570,6570,6570,6570,21
20230602,125100,1029397240,6570,6570,6570,6570,224
20230602,125000,1027925560,6570,6560,6570,6560,886
20230602,124900,1022109200,6570,6580,6580,6570,399
20230602,124800,1019487070,6570,6570,6590,6570,797
20230602,124700,1014240760,6570,6580,6580,6570,3562
20230602,124600,990837820,6580,6570,6580,6570,1761
20230602,124500,979253750,6580,6580,6580,6580,0
20230602,124400,979253750,6580,6580,6580,6580,0
20230602,124300,979253750,6580,6580,6580,6580,119
20230602,124200,978470730,6590,6590,6590,6580,1206
20230602,124100,970533100,6590,6590,6590,6590,0
20230602,124000,970533100,6590,6590,6590,6590,0
20230602,123900,970533100,6590,6570,6590,6570,3329
20230602,123800,948627160,6570,6570,6570,6570,0
20230602,123700,948627160,6570,6570,6570,6570,100
20230602,123600,947970160,6570,6570,6570,6570,303
20230602,123500,945979450,6570,6570,6570,6570,328
20230602,123400,943824490,6580,6580,6580,6580,111
20230602,123300,943094110,6570,6570,6570,6570,0
20230602,123200,943094110,6570,6570,6570,6570,359
20230602,123100,940735480,6570,6570,6570,6570,0
20230602,123000,940735480,6570,6570,6570,6570,0
20230602,122900,940735480,6570,6570,6570,6570,328
20230602,122800,938580520,6570,6570,6570,6570,160
20230602,122700,937529320,6570,6570,6570,6570,60
20230602,122600,937135120,6580,6580,6580,6580,10
20230602,122500,937069320,6570,6580,6580,6570,968
20230602,122400,930706850,6580,6580,6580,6580,0
20230602,122300,930706850,6580,6580,6580,6580,0
20230602,122200,930706850,6580,6570,6580,6570,1598
20230602,122100,920202980,6570,6570,6570,6570,0
20230602,122000,920202980,6570,6570,6570,6560,1025
20230602,121900,913468830,6570,6580,6580,6570,4834
20230602,121800,881709100,6570,6570,6570,6570,328
20230602,121700,879554140,6580,6580,6580,6580,134
20230602,121600,878672420,6580,6580,6580,6580,0
20230602,121500,878672420,6580,6580,6580,6580,199
20230602,121400,877363000,6580,6580,6580,6580,0
20230602,121300,877363000,6580,6580,6580,6580,0
20230602,121200,877363000,6580,6580,6580,6580,50
20230602,121100,877034000,6580,6590,6590,6580,454
20230602,121000,874045420,6590,6580,6590,6580,501
20230602,120900,870748830,6590,6590,6590,6590,1
20230602,120800,870742240,6580,6580,6580,6570,863
20230602,120700,865066980,6580,6580,6580,6580,466
20230602,120600,862000700,6580,6580,6580,6580,510
20230602,120500,858644900,6580,6580,6580,6580,16
20230602,120400,858539620,6580,6590,6590,6580,84
20230602,120300,857986520,6590,6590,6590,6590,1
20230602,120200,857979930,6590,6590,6590,6590,1
20230602,120100,857973340,6570,6570,6570,6570,328
20230602,120000,855818380,6590,6590,6590,6590,0
20230602,115900,855818380,6590,6590,6590,6590,0
20230602,115800,855818380,6590,6570,6590,6570,330
20230602,115700,853650260,6590,6590,6590,6590,23
20230602,115600,853498690,6570,6580,6580,6570,1000
20230602,115500,846926180,6580,6580,6580,6580,1
20230602,115400,846919600,6590,6580,6590,6580,361
20230602,115300,844544180,6580,6580,6580,6580,438
20230602,115200,841662140,6580,6580,6580,6580,39
20230602,115100,841405520,6580,6580,6580,6580,487
20230602,115000,838201060,6580,6580,6580,6580,0
20230602,114900,838201060,6580,6580,6580,6580,0
20230602,114800,838201060,6580,6580,6580,6580,0
20230602,114700,838201060,6580,6590,6590,6580,330
20230602,114600,836029640,6590,6590,6590,6590,0
20230602,114500,836029640,6590,6590,6590,6590,1
20230602,114400,836023050,6580,6570,6580,6570,1381
20230602,114300,826939350,6570,6570,6570,6570,0
20230602,114200,826939350,6570,6570,6570,6570,0
20230602,114100,826939350,6570,6570,6570,6570,100
20230602,114000,826282350,6570,6570,6570,6570,329
20230602,113900,824120820,6570,6570,6570,6570,6
20230602,113800,824081400,6570,6580,6580,6570,101
20230602,113700,823417120,6580,6570,6580,6570,329
20230602,113600,821255580,6580,6580,6580,6580,646
20230602,113500,817004900,6570,6570,6570,6570,0
20230602,113400,817004900,6570,6570,6570,6570,200
20230602,113300,815690900,6570,6570,6570,6570,330
20230602,113200,813522800,6570,6570,6570,6570,1091
20230602,113100,806354930,6570,6570,6570,6570,0
20230602,113000,806354930,6570,6570,6570,6570,328
20230602,112900,804199970,6580,6580,6580,6580,134
20230602,112800,803318250,6580,6580,6580,6580,10
20230602,112700,803252450,6580,6570,6580,6570,428
20230602,112600,800439490,6580,6580,6580,6580,0
20230602,112500,800439490,6580,6580,6580,6580,1
20230602,112400,800432910,6570,6570,6570,6570,100
20230602,112300,799775910,6580,6580,6580,6580,2622
20230602,112200,782523150,6580,6580,6580,6580,0
20230602,112100,782523150,6580,6580,6580,6580,410
20230602,112000,779825350,6580,6590,6590,6580,333
20230602,111900,777634160,6580,6580,6590,6580,718
20230602,111800,772909540,6580,6590,6590,6580,772
20230602,111700,767828050,6580,6580,6580,6580,100
20230602,111600,767170050,6580,6590,6590,6580,900
20230602,111500,761248040,6580,6580,6580,6580,2
20230602,111400,761234880,6580,6590,6590,6580,1235
20230602,111300,753101570,6590,6590,6590,6590,975
20230602,111200,746676320,6600,6590,6600,6590,223
20230602,111100,745206650,6590,6590,6590,6590,504
20230602,111000,741885290,6590,6590,6590,6590,0
20230602,110900,741885290,6590,6600,6600,6590,428
20230602,110800,739063770,6590,6600,6600,6590,283
20230602,110700,737198470,6600,6600,6600,6600,44
20230602,110600,736908070,6590,6590,6590,6590,329
20230602,110500,734739960,6600,6600,6600,6600,0
20230602,110400,734739960,6600,6590,6600,6590,50
20230602,110300,734410120,6600,6590,6600,6590,346
20230602,110200,732129810,6600,6590,6600,6590,6
20230602,110100,732090240,6590,6590,6590,6590,300
20230602,110000,730113240,6590,6590,6590,6590,565
20230602,105900,726389890,6590,6590,6590,6590,452
20230602,105800,723411210,6600,6600,6600,6600,90
20230602,105700,722817210,6600,6600,6600,6600,2
20230602,105600,722804010,6600,6590,6600,6590,528
20230602,105500,719322490,6600,6600,6600,6600,1
20230602,105400,719315890,6600,6600,6600,6600,20
20230602,105300,719183890,6600,6600,6600,6600,10
20230602,105200,719117890,6600,6590,6600,6590,494
20230602,105100,715862420,6590,6590,6590,6590,100
20230602,105000,715203420,6590,6590,6590,6590,164
20230602,104900,714122660,6590,6590,6590,6590,328
20230602,104800,711961140,6590,6590,6590,6590,20
20230602,104700,711829340,6580,6580,6580,6580,0
20230602,104600,711829340,6580,6590,6590,6580,616
20230602,104500,707774910,6580,6580,6580,6580,328
20230602,104400,705616670,6580,6580,6580,6580,0
20230602,104300,705616670,6580,6590,6590,6580,1008
20230602,104200,698975950,6590,6580,6590,6580,879
20230602,104100,693191630,6590,6590,6590,6590,20
20230602,104000,693059830,6600,6600,6600,6600,0
20230602,103900,693059830,6600,6590,6600,6590,2580
20230602,103800,676045110,6580,6590,6590,6580,332
20230602,103700,673860540,6590,6580,6590,6580,6
20230602,103600,673821050,6590,6590,6590,6590,200
20230602,103500,672503050,6590,6580,6590,6580,499
20230602,103400,669217930,6580,6590,6590,6580,334
20230602,103300,667017630,6580,6580,6580,6580,0
20230602,103200,667017630,6580,6580,6580,6580,413
20230602,103100,664300090,6590,6590,6590,6590,273
20230602,103000,662501020,6590,6590,6590,6590,145
20230602,102900,661545470,6580,6580,6580,6580,0
20230602,102800,661545470,6580,6590,6590,6580,444
20230602,102700,658622790,6590,6590,6590,6590,0
20230602,102600,658622790,6590,6590,6590,6590,67
20230602,102500,658181260,6580,6580,6580,6580,334
20230602,102400,655983540,6590,6590,6590,6580,101
20230602,102300,655318150,6590,6580,6590,6580,2597
20230602,102200,638227890,6580,6570,6580,6570,763
20230602,102100,633208350,6570,6570,6570,6570,628
20230602,102000,629082390,6570,6580,6580,6570,600
20230602,101900,625139390,6580,6580,6580,6580,0
20230602,101800,625139390,6580,6580,6580,6580,180
20230602,101700,623954990,6570,6580,6580,6570,3994
20230602,101600,597681870,6580,6580,6580,6580,379
20230602,101500,595188050,6580,6580,6580,6580,550
20230602,101400,591569050,6580,6580,6580,6580,338
20230602,101300,589345010,6590,6580,6590,6580,213
20230602,101200,587943460,6580,6580,6580,6580,0
20230602,101100,587943460,6580,6590,6590,6580,389
20230602,101000,585383830,6580,6580,6580,6580,4
20230602,100900,585357510,6580,6580,6590,6580,751
20230602,100800,580409970,6580,6580,6580,6580,8
20230602,100700,580357330,6580,6590,6590,6580,2364
20230602,100600,564802200,6580,6590,6590,6580,2630
20230602,100500,547472120,6590,6590,6590,6590,200
20230602,100400,546154120,6590,6590,6590,6590,358
20230602,100300,543794900,6590,6600,6600,6590,201
20230602,100200,542468310,6600,6600,6600,6600,10
20230602,100100,542402310,6590,6590,6590,6590,339
20230602,100000,540168300,6600,6600,6600,6600,110
20230602,095900,539442300,6590,6590,6590,6590,319
20230602,095800,537340090,6590,6580,6590,6580,355
20230602,095700,535004180,6580,6590,6590,6580,333
20230602,095600,532812990,6590,6590,6590,6590,2
20230602,095500,532799810,6590,6590,6590,6590,10
20230602,095400,532733910,6600,6590,6600,6580,933
20230602,095300,526593690,6590,6590,6590,6590,4795
20230602,095200,494994640,6590,6600,6600,6590,145
20230602,095100,494038570,6600,6600,6600,6600,471
20230602,095000,490929970,6600,6600,6600,6600,2021
20230602,094900,477591370,6610,6600,6610,6600,403
20230602,094800,474929070,6600,6600,6600,6600,0
20230602,094700,474929070,6600,6610,6610,6600,1112
20230602,094600,467589520,6600,6600,6600,6600,108
20230602,094500,466876720,6600,6600,6600,6600,291
20230602,094400,464956120,6600,6610,6610,6600,120
20230602,094300,464163920,6600,6600,6600,6600,439
20230602,094200,461266520,6600,6600,6600,6590,152
20230602,094100,460263420,6590,6590,6590,6590,100
20230602,094000,459604420,6590,6590,6600,6590,370
20230602,093900,457166100,6590,6580,6590,6580,1102
20230602,093800,449910950,6580,6580,6580,6570,65
20230602,093700,449483430,6580,6580,6580,6570,704
20230602,093600,444854400,6580,6590,6590,6580,1147
20230602,093500,437307030,6590,6580,6590,6580,667
20230602,093400,432917040,6590,6600,6600,6590,383
20230602,093300,430392370,6570,6590,6590,6570,7058
20230602,093200,384005890,6580,6580,6590,6580,685
20230602,093100,379498470,6580,6590,6600,6580,1593
20230602,093000,369001090,6600,6600,6600,6600,571
20230602,092900,365232490,6600,6600,6610,6600,321
20230602,092800,363111590,6600,6590,6600,6590,457
20230602,092700,360099840,6590,6590,6590,6590,200
20230602,092600,358781840,6580,6580,6590,6580,558
20230602,092500,355110050,6580,6580,6580,6580,1
20230602,092400,355103470,6570,6590,6590,6570,1438
20230602,092300,345655330,6590,6580,6590,6570,2056
20230602,092200,332133370,6590,6600,6600,6590,2727
20230602,092100,314161370,6600,6610,6610,6600,1374
20230602,092000,305091840,6600,6620,6620,6600,2903
20230602,091900,285911930,6620,6640,6640,6620,342
20230602,091800,283647670,6610,6620,6640,6610,2656
20230602,091700,266038740,6620,6620,6630,6620,243
20230602,091600,264429480,6620,6630,6630,6620,261
20230602,091500,262701650,6620,6620,6630,6610,975
20230602,091400,256240970,6620,6610,6620,6610,588
20230602,091300,252348980,6600,6590,6610,6590,468
20230602,091200,249260570,6570,6570,6590,6560,3913
20230602,091100,223556350,6560,6570,6580,6560,3414
20230602,091000,201133040,6570,6570,6570,6570,460
20230602,090900,198110840,6560,6610,6610,6560,6127
20230602,090800,157834780,6610,6590,6610,6580,1656
20230602,090700,146902300,6590,6590,6590,6580,620
20230602,090600,142816510,6590,6560,6590,6560,2071
20230602,090500,129215600,6570,6570,6570,6540,3364
20230602,090400,107175440,6540,6580,6590,6540,4635
20230602,090300,76748380,6580,6580,6590,6580,1302
20230602,090200,68181180,6590,6590,6600,6590,1565
20230602,090100,57863950,6590,6590,6620,6580,2779
20230602,090000,39551940,6590,6650,6650,6590,5957