KissMeData/014580/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,190300,3884160200,7350,7350,7350,7350,19242
20230616,190200,3884160200,7350,7350,7350,7350,0
20230616,190100,3884160200,7350,7350,7350,7350,0
20230616,190000,3884160200,7350,7350,7350,7350,0
20230616,185900,3884160200,7350,7350,7350,7350,0
20230616,185800,3884160200,7350,7350,7350,7350,0
20230616,185700,3884160200,7350,7350,7350,7350,0
20230616,185600,3884160200,7350,7350,7350,7350,0
20230616,185500,3884160200,7350,7350,7350,7350,0
20230616,185400,3884160200,7350,7350,7350,7350,0
20230616,185300,3884160200,7350,7350,7350,7350,0
20230616,185200,3884160200,7350,7350,7350,7350,0
20230616,185100,3884160200,7350,7350,7350,7350,0
20230616,185000,3884160200,7350,7350,7350,7350,0
20230616,184900,3884160200,7350,7350,7350,7350,0
20230616,184800,3884160200,7350,7350,7350,7350,0
20230616,184700,3884160200,7350,7350,7350,7350,0
20230616,184600,3884160200,7350,7350,7350,7350,0
20230616,184500,3884160200,7350,7350,7350,7350,0
20230616,184400,3884160200,7350,7350,7350,7350,0
20230616,184300,3884160200,7350,7350,7350,7350,0
20230616,184200,3884160200,7350,7350,7350,7350,0
20230616,184100,3884160200,7350,7350,7350,7350,0
20230616,184000,3884160200,7350,7350,7350,7350,0
20230616,183900,3884160200,7350,7350,7350,7350,0
20230616,183800,3884160200,7350,7350,7350,7350,0
20230616,183700,3884160200,7350,7350,7350,7350,0
20230616,183600,3884160200,7350,7350,7350,7350,0
20230616,183500,3884160200,7350,7350,7350,7350,0
20230616,183400,3884160200,7350,7350,7350,7350,0
20230616,183300,3884160200,7350,7350,7350,7350,19242
20230616,183200,3884160200,7350,7350,7350,7350,0
20230616,183100,3884160200,7350,7350,7350,7350,0
20230616,183000,3884160200,7350,7350,7350,7350,0
20230616,182900,3884160200,7350,7350,7350,7350,0
20230616,182800,3884160200,7350,7350,7350,7350,0
20230616,182700,3884160200,7350,7350,7350,7350,0
20230616,182600,3884160200,7350,7350,7350,7350,0
20230616,182500,3884160200,7350,7350,7350,7350,0
20230616,182400,3884160200,7350,7350,7350,7350,0
20230616,182300,3884160200,7350,7350,7350,7350,0
20230616,182200,3884160200,7350,7350,7350,7350,0
20230616,182100,3884160200,7350,7350,7350,7350,0
20230616,182000,3884160200,7350,7350,7350,7350,0
20230616,181900,3884160200,7350,7350,7350,7350,0
20230616,181800,3884160200,7350,7350,7350,7350,0
20230616,181700,3884160200,7350,7350,7350,7350,0
20230616,181600,3884160200,7350,7350,7350,7350,0
20230616,181500,3884160200,7350,7350,7350,7350,0
20230616,181400,3884160200,7350,7350,7350,7350,0
20230616,181300,3884160200,7350,7350,7350,7350,0
20230616,181200,3884160200,7350,7350,7350,7350,0
20230616,181100,3884160200,7350,7350,7350,7350,0
20230616,181000,3884160200,7350,7350,7350,7350,0
20230616,180900,3884160200,7350,7350,7350,7350,0
20230616,180800,3884160200,7350,7350,7350,7350,0
20230616,180700,3884160200,7350,7350,7350,7350,0
20230616,180600,3884160200,7350,7350,7350,7350,0
20230616,180500,3884160200,7350,7350,7350,7350,0
20230616,180400,3884160200,7350,7350,7350,7350,0
20230616,180300,3884160200,7350,7350,7350,7350,19242
20230616,180200,3884160200,7350,7350,7350,7350,0
20230616,180100,3884160200,7350,7350,7350,7350,0
20230616,180000,3884160200,7350,7350,7350,7350,0
20230616,175900,3884160200,7350,7350,7350,7350,0
20230616,175800,3884160200,7350,7350,7350,7350,0
20230616,175700,3884160200,7350,7350,7350,7350,0
20230616,175600,3884160200,7350,7350,7350,7350,0
20230616,175500,3884160200,7350,7350,7350,7350,0
20230616,175400,3884160200,7350,7350,7350,7350,0
20230616,175300,3884160200,7350,7350,7350,7350,0
20230616,175200,3884160200,7350,7350,7350,7350,0
20230616,175100,3884160200,7350,7350,7350,7350,0
20230616,175000,3884160200,7350,7350,7350,7350,0
20230616,174900,3884160200,7350,7350,7350,7350,0
20230616,174800,3884160200,7350,7350,7350,7350,0
20230616,174700,3884160200,7350,7350,7350,7350,0
20230616,174600,3884160200,7350,7350,7350,7350,0
20230616,174500,3884160200,7350,7350,7350,7350,0
20230616,174400,3884160200,7350,7350,7350,7350,0
20230616,174300,3884160200,7350,7350,7350,7350,0
20230616,174200,3884160200,7350,7350,7350,7350,0
20230616,174100,3884160200,7350,7350,7350,7350,0
20230616,174000,3884160200,7350,7350,7350,7350,0
20230616,173900,3884160200,7350,7350,7350,7350,0
20230616,173800,3884160200,7350,7350,7350,7350,0
20230616,173700,3884160200,7350,7350,7350,7350,0
20230616,173600,3884160200,7350,7350,7350,7350,0
20230616,173500,3884160200,7350,7350,7350,7350,0
20230616,173400,3884160200,7350,7350,7350,7350,0
20230616,173300,3884160200,7350,7350,7350,7350,19242
20230616,173200,3884160200,7350,7350,7350,7350,0
20230616,173100,3884160200,7350,7350,7350,7350,0
20230616,173000,3884160200,7350,7350,7350,7350,0
20230616,172900,3884160200,7350,7350,7350,7350,0
20230616,172800,3884160200,7350,7350,7350,7350,0
20230616,172700,3884160200,7350,7350,7350,7350,0
20230616,172600,3884160200,7350,7350,7350,7350,0
20230616,172500,3884160200,7350,7350,7350,7350,0
20230616,172400,3884160200,7350,7350,7350,7350,0
20230616,172300,3884160200,7350,7350,7350,7350,0
20230616,172200,3884160200,7350,7350,7350,7350,0
20230616,172100,3884160200,7350,7350,7350,7350,0
20230616,172000,3884160200,7350,7350,7350,7350,0
20230616,171900,3884160200,7350,7350,7350,7350,0
20230616,171800,3884160200,7350,7350,7350,7350,0
20230616,171700,3884160200,7350,7350,7350,7350,0
20230616,171600,3884160200,7350,7350,7350,7350,0
20230616,171500,3884160200,7350,7350,7350,7350,0
20230616,171400,3884160200,7350,7350,7350,7350,0
20230616,171300,3884160200,7350,7350,7350,7350,0
20230616,171200,3884160200,7350,7350,7350,7350,0
20230616,171100,3884160200,7350,7350,7350,7350,0
20230616,171000,3884160200,7350,7350,7350,7350,0
20230616,170900,3884160200,7350,7350,7350,7350,0
20230616,170800,3884160200,7350,7350,7350,7350,0
20230616,170700,3884160200,7350,7350,7350,7350,0
20230616,170600,3884160200,7350,7350,7350,7350,0
20230616,170500,3884160200,7350,7350,7350,7350,0
20230616,170400,3884160200,7350,7350,7350,7350,0
20230616,170300,3884160200,7350,7350,7350,7350,19242
20230616,170200,3884160200,7350,7350,7350,7350,0
20230616,170100,3884160200,7350,7350,7350,7350,0
20230616,170000,3884160200,7350,7350,7350,7350,0
20230616,165900,3884160200,7350,7350,7350,7350,0
20230616,165800,3884160200,7350,7350,7350,7350,0
20230616,165700,3884160200,7350,7350,7350,7350,0
20230616,165600,3884160200,7350,7350,7350,7350,0
20230616,165500,3884160200,7350,7350,7350,7350,0
20230616,165400,3884160200,7350,7350,7350,7350,0
20230616,165300,3884160200,7350,7350,7350,7350,0
20230616,165200,3884160200,7350,7350,7350,7350,0
20230616,165100,3884160200,7350,7350,7350,7350,0
20230616,165000,3884160200,7350,7350,7350,7350,0
20230616,164900,3884160200,7350,7350,7350,7350,0
20230616,164800,3884160200,7350,7350,7350,7350,0
20230616,164700,3884160200,7350,7350,7350,7350,0
20230616,164600,3884160200,7350,7350,7350,7350,0
20230616,164500,3884160200,7350,7350,7350,7350,0
20230616,164400,3884160200,7350,7350,7350,7350,0
20230616,164300,3884160200,7350,7350,7350,7350,0
20230616,164200,3884160200,7350,7350,7350,7350,0
20230616,164100,3884160200,7350,7350,7350,7350,0
20230616,164000,3884160200,7350,7350,7350,7350,0
20230616,163900,3884160200,7350,7350,7350,7350,0
20230616,163800,3884160200,7350,7350,7350,7350,0
20230616,163700,3884160200,7350,7350,7350,7350,0
20230616,163600,3884160200,7350,7350,7350,7350,0
20230616,163500,3884160200,7350,7350,7350,7350,0
20230616,163400,3884160200,7350,7350,7350,7350,0
20230616,163300,3884160200,7350,7350,7350,7350,19242
20230616,163200,3884160200,7350,7350,7350,7350,0
20230616,163100,3884160200,7350,7350,7350,7350,0
20230616,163000,3884160200,7350,7350,7350,7350,0
20230616,162900,3884160200,7350,7350,7350,7350,0
20230616,162800,3884160200,7350,7350,7350,7350,0
20230616,162700,3884160200,7350,7350,7350,7350,0
20230616,162600,3884160200,7350,7350,7350,7350,0
20230616,162500,3884160200,7350,7350,7350,7350,0
20230616,162400,3884160200,7350,7350,7350,7350,0
20230616,162300,3884160200,7350,7350,7350,7350,0
20230616,162200,3884160200,7350,7350,7350,7350,0
20230616,162100,3884160200,7350,7350,7350,7350,0
20230616,162000,3884160200,7350,7350,7350,7350,0
20230616,161900,3884160200,7350,7350,7350,7350,0
20230616,161800,3884160200,7350,7350,7350,7350,0
20230616,161700,3884160200,7350,7350,7350,7350,0
20230616,161600,3884160200,7350,7350,7350,7350,0
20230616,161500,3884160200,7350,7350,7350,7350,0
20230616,161400,3884160200,7350,7350,7350,7350,0
20230616,161300,3884160200,7350,7350,7350,7350,0
20230616,161200,3884160200,7350,7350,7350,7350,0
20230616,161100,3884160200,7350,7350,7350,7350,0
20230616,161000,3884160200,7350,7350,7350,7350,0
20230616,160900,3884160200,7350,7350,7350,7350,0
20230616,160800,3884160200,7350,7350,7350,7350,0
20230616,160700,3884160200,7350,7350,7350,7350,0
20230616,160600,3884160200,7350,7350,7350,7350,0
20230616,160500,3884160200,7350,7350,7350,7350,0
20230616,160400,3884160200,7350,7350,7350,7350,0
20230616,160300,3884160200,7350,7350,7350,7350,19242
20230616,160200,3884160200,7350,7350,7350,7350,0
20230616,160100,3884160200,7350,7350,7350,7350,0
20230616,160000,3884160200,7350,7350,7350,7350,0
20230616,155900,3884160200,7350,7350,7350,7350,0
20230616,155800,3884160200,7350,7350,7350,7350,0
20230616,155700,3884160200,7350,7350,7350,7350,0
20230616,155600,3884160200,7350,7350,7350,7350,0
20230616,155500,3884160200,7350,7350,7350,7350,0
20230616,155400,3884160200,7350,7350,7350,7350,0
20230616,155300,3884160200,7350,7350,7350,7350,0
20230616,155200,3884160200,7350,7350,7350,7350,0
20230616,155100,3884160200,7350,7350,7350,7350,0
20230616,155000,3884160200,7350,7350,7350,7350,0
20230616,154900,3884160200,7350,7350,7350,7350,0
20230616,154800,3884160200,7350,7350,7350,7350,0
20230616,154700,3884160200,7350,7350,7350,7350,0
20230616,154600,3884160200,7350,7350,7350,7350,0
20230616,154500,3884160200,7350,7350,7350,7350,0
20230616,154400,3884160200,7350,7350,7350,7350,0
20230616,154300,3884160200,7350,7350,7350,7350,0
20230616,154200,3884160200,7350,7350,7350,7350,0
20230616,154100,3884160200,7350,7350,7350,7350,0
20230616,154000,3884160200,7350,7350,7350,7350,0
20230616,153900,3884160200,7350,7350,7350,7350,0
20230616,153800,3884160200,7350,7350,7350,7350,0
20230616,153700,3884160200,7350,7350,7350,7350,0
20230616,153600,3884160200,7350,7350,7350,7350,0
20230616,153500,3884160200,7350,7350,7350,7350,0
20230616,153400,3884160200,7350,7350,7350,7350,0
20230616,153300,3884160200,7350,7350,7350,7350,19242
20230616,153200,3884160200,7350,7350,7350,7350,0
20230616,153100,3884160200,7350,7350,7350,7350,0
20230616,153000,3884160200,7350,7350,7350,7350,19242
20230616,152900,3742731500,7370,7370,7370,7370,0
20230616,152800,3742731500,7370,7370,7370,7370,0
20230616,152700,3742731500,7370,7370,7370,7370,0
20230616,152600,3742731500,7370,7370,7370,7370,0
20230616,152500,3742731500,7370,7370,7370,7370,0
20230616,152400,3742731500,7370,7370,7370,7370,0
20230616,152300,3742731500,7370,7370,7370,7370,0
20230616,152200,3742731500,7370,7370,7370,7370,0
20230616,152100,3742731500,7370,7370,7370,7370,0
20230616,152000,3742731500,7370,7370,7370,7370,0
20230616,151900,3742731500,7370,7370,7370,7350,2735
20230616,151800,3722593470,7370,7360,7370,7360,4353
20230616,151700,3690553290,7360,7360,7360,7350,1247
20230616,151600,3681375390,7360,7370,7380,7360,3913
20230616,151500,3652555610,7370,7370,7380,7360,412
20230616,151400,3649521030,7370,7360,7370,7350,322
20230616,151300,3647152380,7360,7360,7360,7350,3288
20230616,151200,3622983270,7360,7370,7380,7350,3296
20230616,151100,3598735670,7370,7360,7380,7360,169
20230616,151000,3597490230,7360,7360,7380,7360,93
20230616,150900,3596804490,7360,7360,7390,7350,1186
20230616,150800,3588043140,7390,7380,7390,7350,17437
20230616,150700,3459781880,7380,7370,7380,7360,1780
20230616,150600,3446674050,7370,7390,7390,7370,6792
20230616,150500,3396553430,7390,7380,7390,7380,1406
20230616,150400,3386163130,7390,7380,7390,7380,231
20230616,150300,3384456900,7380,7370,7380,7370,874
20230616,150200,3378013480,7370,7370,7370,7370,219
20230616,150100,3376399450,7370,7370,7370,7370,641
20230616,150000,3371675280,7370,7370,7380,7370,334
20230616,145900,3369213290,7380,7370,7390,7370,248
20230616,145800,3367384470,7370,7380,7380,7370,3509
20230616,145700,3341522140,7380,7390,7390,7380,67
20230616,145600,3341027650,7390,7380,7390,7380,717
20230616,145500,3335731140,7380,7380,7380,7370,160
20230616,145400,3334550820,7380,7370,7390,7370,1152
20230616,145300,3326060520,7390,7380,7390,7380,209
20230616,145200,3324516080,7380,7380,7380,7370,602
20230616,145100,3320073430,7380,7390,7390,7380,370
20230616,145000,3317340160,7400,7390,7400,7390,102
20230616,144900,3316586370,7400,7390,7410,7390,282
20230616,144800,3314500790,7380,7390,7400,7380,200
20230616,144700,3313022270,7390,7390,7400,7390,702
20230616,144600,3307829990,7390,7390,7390,7390,2
20230616,144500,3307815210,7380,7380,7380,7380,145
20230616,144400,3306745110,7380,7380,7380,7380,1
20230616,144300,3306737730,7380,7400,7400,7380,531
20230616,144200,3302818730,7380,7400,7400,7380,13
20230616,144100,3302722660,7410,7380,7410,7380,31
20230616,144000,3302493490,7380,7410,7410,7380,13
20230616,143900,3302397520,7410,7390,7410,7380,1712
20230616,143800,3289757710,7390,7400,7400,7390,367
20230616,143700,3287042040,7400,7400,7400,7400,135
20230616,143600,3286043040,7400,7400,7400,7400,153
20230616,143500,3284910840,7400,7400,7400,7400,149
20230616,143400,3283808240,7410,7390,7410,7390,746
20230616,143300,3278281200,7390,7390,7390,7390,51
20230616,143200,3277904310,7400,7400,7410,7370,1787
20230616,143100,3264726810,7370,7370,7370,7370,0
20230616,143000,3264726810,7370,7370,7370,7370,0
20230616,142900,3264726810,7370,7370,7370,7370,0
20230616,142800,3264726810,7370,7380,7380,7360,7401
20230616,142700,3210180650,7380,7380,7380,7370,356
20230616,142600,3207553420,7370,7380,7380,7370,2108
20230616,142500,3192005410,7380,7380,7380,7380,494
20230616,142400,3188359690,7380,7400,7400,7380,1572
20230616,142300,3176744360,7400,7390,7400,7390,80
20230616,142200,3176152640,7400,7410,7410,7390,769
20230616,142100,3170462250,7400,7400,7400,7400,2
20230616,142000,3170447450,7400,7400,7400,7400,3
20230616,141900,3170425250,7400,7400,7400,7400,4
20230616,141800,3170395650,7410,7400,7410,7400,83
20230616,141700,3169781230,7400,7400,7400,7400,47
20230616,141600,3169433430,7390,7390,7390,7390,100
20230616,141500,3168694430,7390,7390,7390,7390,0
20230616,141400,3168694430,7390,7390,7390,7390,1
20230616,141300,3168687040,7390,7390,7390,7390,26
20230616,141200,3168494900,7390,7380,7390,7380,102
20230616,141100,3167742130,7380,7380,7380,7380,133
20230616,141000,3166760590,7380,7380,7380,7380,0
20230616,140900,3166760590,7380,7380,7380,7380,0
20230616,140800,3166760590,7380,7390,7390,7380,381
20230616,140700,3163945500,7390,7380,7390,7380,710
20230616,140600,3158705670,7380,7380,7380,7380,300
20230616,140500,3156491670,7380,7380,7380,7380,100
20230616,140400,3155753670,7390,7380,7390,7380,1095
20230616,140300,3147672070,7380,7390,7390,7380,1475
20230616,140200,3136786550,7380,7380,7380,7380,30
20230616,140100,3136565150,7380,7380,7380,7380,20
20230616,140000,3136417550,7370,7370,7370,7370,0
20230616,135900,3136417550,7370,7390,7400,7370,886
20230616,135800,3129881020,7390,7390,7400,7370,5070
20230616,135700,3092475500,7390,7400,7400,7390,2902
20230616,135600,3071028710,7390,7400,7400,7390,67
20230616,135500,3070533080,7400,7400,7400,7400,50
20230616,135400,3070163080,7400,7400,7400,7400,10
20230616,135300,3070089080,7400,7420,7420,7390,53
20230616,135200,3069697370,7390,7400,7420,7390,38
20230616,135100,3069416510,7400,7400,7400,7400,1386
20230616,135000,3059160110,7400,7410,7410,7400,4959
20230616,134900,3022445170,7420,7410,7420,7410,53
20230616,134800,3022052430,7420,7410,7420,7410,136
20230616,134700,3021044660,7430,7420,7430,7420,588
20230616,134600,3016681670,7430,7420,7430,7420,242
20230616,134500,3014886020,7420,7420,7420,7420,1000
20230616,134400,3007466020,7420,7420,7420,7420,14
20230616,134300,3007362140,7420,7420,7420,7420,200
20230616,134200,3005878140,7410,7410,7410,7410,121
20230616,134100,3004981530,7410,7420,7420,7410,924
20230616,134000,2998134620,7410,7410,7410,7410,483
20230616,133900,2994555590,7410,7420,7420,7400,3604
20230616,133800,2967859450,7420,7430,7430,7410,779
20230616,133700,2962081320,7420,7420,7420,7410,1714
20230616,133600,2949363450,7430,7430,7430,7420,3507
20230616,133500,2923311030,7440,7440,7440,7430,599
20230616,133400,2918860240,7440,7440,7440,7440,218
20230616,133300,2917238320,7440,7430,7440,7430,566
20230616,133200,2913027930,7430,7440,7440,7430,1077
20230616,133100,2905015480,7440,7440,7450,7440,708
20230616,133000,2899747930,7440,7440,7440,7440,80
20230616,132900,2899152730,7450,7430,7450,7430,915
20230616,132800,2892345620,7430,7440,7440,7420,982
20230616,132700,2885049720,7430,7430,7430,7430,395
20230616,132600,2882114870,7420,7420,7430,7420,636
20230616,132500,2877389640,7430,7420,7430,7420,19
20230616,132400,2877248590,7420,7420,7420,7420,550
20230616,132300,2873167590,7420,7420,7420,7420,515
20230616,132200,2869346290,7420,7430,7430,7420,831
20230616,132100,2863180250,7430,7430,7430,7430,57
20230616,132000,2862756740,7420,7410,7420,7410,802
20230616,131900,2856806790,7410,7410,7410,7410,171
20230616,131800,2855539680,7420,7420,7420,7420,13
20230616,131700,2855443220,7420,7420,7420,7420,438
20230616,131600,2852193260,7430,7420,7430,7400,8705
20230616,131500,2787718660,7420,7420,7420,7420,0
20230616,131400,2787718660,7420,7430,7430,7420,308
20230616,131300,2785433290,7430,7430,7430,7430,10
20230616,131200,2785358990,7430,7430,7430,7430,130
20230616,131100,2784393090,7430,7430,7430,7430,0
20230616,131000,2784393090,7430,7440,7440,7430,1337
20230616,130900,2774459160,7430,7430,7430,7430,0
20230616,130800,2774459160,7430,7450,7450,7430,24
20230616,130700,2774280590,7450,7450,7450,7450,1
20230616,130600,2774273140,7450,7450,7450,7450,0
20230616,130500,2774273140,7450,7440,7450,7440,850
20230616,130400,2767944700,7440,7440,7440,7440,452
20230616,130300,2764581820,7440,7440,7440,7430,2644
20230616,130200,2744936610,7440,7440,7440,7430,539
20230616,130100,2740926750,7440,7440,7440,7440,1340
20230616,130000,2730957150,7450,7440,7450,7440,121
20230616,125900,2730055710,7450,7450,7450,7450,5
20230616,125800,2730018460,7450,7450,7450,7450,17
20230616,125700,2729891810,7440,7460,7460,7440,269
20230616,125600,2727885290,7460,7460,7460,7460,380
20230616,125500,2725050490,7460,7460,7460,7460,0
20230616,125400,2725050490,7460,7460,7460,7460,12
20230616,125300,2724960970,7450,7450,7450,7450,900
20230616,125200,2718255970,7460,7440,7460,7440,13
20230616,125100,2718159230,7460,7460,7460,7460,0
20230616,125000,2718159230,7460,7460,7460,7460,0
20230616,124900,2718159230,7460,7450,7460,7450,2
20230616,124800,2718144320,7460,7460,7460,7460,0
20230616,124700,2718144320,7460,7430,7460,7430,201
20230616,124600,2716650860,7430,7430,7430,7430,12
20230616,124500,2716561700,7440,7440,7440,7440,717
20230616,124400,2711227220,7440,7440,7440,7440,1281
20230616,124300,2701696580,7470,7440,7470,7440,2006
20230616,124200,2686771760,7470,7470,7470,7470,301
20230616,124100,2684523290,7410,7450,7470,7410,7095
20230616,124000,2631861090,7440,7440,7440,7440,11
20230616,123900,2631779250,7470,7440,7470,7430,8991
20230616,123800,2564889180,7440,7470,7470,7440,2898
20230616,123700,2543306270,7470,7460,7470,7460,1291
20230616,123600,2533672500,7460,7460,7460,7460,0
20230616,123500,2533672500,7460,7470,7470,7460,437
20230616,123400,2530408380,7480,7480,7480,7480,409
20230616,123300,2527349060,7480,7490,7490,7470,2391
20230616,123200,2509485270,7480,7480,7480,7480,1955
20230616,123100,2494861870,7460,7480,7480,7460,201
20230616,123000,2493362390,7460,7470,7470,7460,436
20230616,122900,2490109820,7460,7470,7470,7460,13
20230616,122800,2490012830,7470,7470,7470,7470,514
20230616,122700,2486173250,7470,7470,7470,7470,209
20230616,122600,2484612020,7470,7470,7470,7470,1
20230616,122500,2484604550,7460,7460,7460,7460,131
20230616,122400,2483627290,7460,7450,7460,7450,721
20230616,122300,2478248740,7460,7460,7460,7460,1170
20230616,122200,2469520540,7460,7460,7460,7460,2187
20230616,122100,2453205520,7460,7480,7480,7460,3066
20230616,122000,2430318560,7470,7470,7470,7470,1
20230616,121900,2430311090,7470,7480,7480,7470,344
20230616,121800,2427738410,7480,7470,7490,7470,592
20230616,121700,2423312400,7480,7480,7480,7480,1000
20230616,121600,2415832400,7490,7480,7490,7480,1330
20230616,121500,2405883260,7490,7490,7490,7490,100
20230616,121400,2405134260,7490,7490,7490,7480,716
20230616,121300,2399772000,7480,7480,7490,7480,17
20230616,121200,2399644830,7480,7470,7480,7470,123
20230616,121100,2398724820,7470,7470,7470,7470,3
20230616,121000,2398702410,7480,7480,7480,7480,103
20230616,120900,2397931970,7480,7480,7480,7480,116
20230616,120800,2397064290,7480,7480,7480,7480,100
20230616,120700,2396316290,7470,7480,7480,7470,155
20230616,120600,2395157940,7480,7480,7480,7480,621
20230616,120500,2390512860,7480,7480,7480,7480,1889
20230616,120400,2376383140,7480,7480,7480,7480,1100
20230616,120300,2368155140,7470,7480,7480,7470,21
20230616,120200,2367998260,7480,7480,7480,7480,42
20230616,120100,2367684100,7490,7480,7490,7480,281
20230616,120000,2365582200,7480,7480,7480,7480,301
20230616,115900,2363330720,7480,7490,7490,7480,463
20230616,115800,2359862940,7490,7480,7490,7480,2341
20230616,115700,2342347090,7470,7470,7470,7470,407
20230616,115600,2339306800,7470,7470,7470,7470,222
20230616,115500,2337648460,7470,7480,7480,7470,7
20230616,115400,2337596160,7460,7470,7470,7460,613
20230616,115300,2333021130,7470,7470,7470,7470,33
20230616,115200,2332774620,7470,7470,7470,7470,565
20230616,115100,2328554070,7460,7470,7470,7460,431
20230616,115000,2325334570,7470,7480,7480,7470,13
20230616,114900,2325237430,7470,7480,7480,7470,7
20230616,114800,2325185130,7460,7470,7470,7460,803
20230616,114700,2319186800,7460,7470,7470,7460,818
20230616,114600,2313076420,7460,7460,7470,7460,394
20230616,114500,2310134340,7460,7460,7460,7460,387
20230616,114400,2307247320,7460,7460,7460,7450,473
20230616,114300,2303719240,7460,7460,7470,7460,15
20230616,114200,2303607330,7460,7450,7460,7450,265
20230616,114100,2301631080,7450,7450,7450,7450,7
20230616,114000,2301578930,7450,7470,7470,7450,33
20230616,113900,2301332940,7450,7470,7470,7450,8
20230616,113800,2301273320,7450,7470,7470,7450,18
20230616,113700,2301139180,7450,7460,7470,7450,2038
20230616,113600,2285955710,7450,7460,7460,7450,130
20230616,113500,2284986000,7450,7460,7460,7450,21
20230616,113400,2284829450,7460,7460,7470,7450,146
20230616,113300,2283740500,7460,7450,7470,7450,1027
20230616,113200,2276088870,7450,7480,7480,7450,251
20230616,113100,2274214250,7470,7480,7480,7470,21
20230616,113000,2274057350,7480,7470,7490,7470,2747
20230616,112900,2253514160,7440,7450,7470,7440,3807
20230616,112800,2225132480,7450,7450,7460,7450,309
20230616,112700,2222830390,7440,7450,7450,7440,693
20230616,112600,2217667630,7450,7440,7450,7440,652
20230616,112500,2212810650,7440,7450,7450,7430,157
20230616,112400,2211642060,7430,7440,7460,7430,5715
20230616,112300,2169066910,7410,7410,7410,7410,342
20230616,112200,2166532690,7390,7440,7440,7390,4632
20230616,112100,2132222430,7440,7450,7450,7440,8
20230616,112000,2132162900,7440,7440,7440,7440,20
20230616,111900,2132014100,7440,7440,7440,7440,222
20230616,111800,2130362420,7440,7430,7450,7420,2305
20230616,111700,2113239560,7430,7440,7440,7430,78
20230616,111600,2112659420,7420,7430,7430,7420,567
20230616,111500,2108447280,7420,7420,7420,7420,21
20230616,111400,2108291460,7420,7410,7430,7410,1519
20230616,111300,2097009920,7410,7440,7440,7410,1088
20230616,111200,2088936170,7440,7440,7440,7440,20
20230616,111100,2088787370,7440,7460,7460,7440,38
20230616,111000,2088504630,7440,7440,7460,7430,428
20230616,110900,2085316010,7430,7430,7450,7430,3147
20230616,110800,2061884790,7430,7430,7450,7430,911
20230616,110700,2055100050,7430,7440,7440,7430,1297
20230616,110600,2045450430,7440,7440,7440,7440,32
20230616,110500,2045212350,7440,7450,7450,7440,1207
20230616,110400,2036232260,7440,7460,7460,7440,894
20230616,110300,2029570680,7460,7470,7470,7460,206
20230616,110200,2028031920,7460,7460,7470,7460,293
20230616,110100,2025845470,7450,7440,7460,7440,2574
20230616,110000,2006690030,7410,7430,7430,7410,3214
20230616,105900,1982833130,7430,7410,7430,7400,5618
20230616,105800,1941255200,7410,7420,7420,7410,762
20230616,105700,1935606670,7420,7420,7420,7410,65
20230616,105600,1935124440,7420,7430,7430,7420,164
20230616,105500,1933907550,7410,7440,7440,7400,72
20230616,105400,1933374080,7400,7400,7400,7400,11
20230616,105300,1933292680,7440,7420,7440,7410,2633
20230616,105200,1913705920,7420,7420,7420,7420,29
20230616,105100,1913490740,7390,7390,7390,7390,307
20230616,105000,1911222010,7390,7380,7420,7380,257
20230616,104900,1909316050,7420,7410,7420,7360,18840
20230616,104800,1770170520,7410,7410,7410,7410,2782
20230616,104700,1749555900,7430,7410,7430,7410,411
20230616,104600,1746504330,7410,7400,7430,7400,97
20230616,104500,1745785160,7410,7420,7420,7410,2189
20230616,104400,1729561330,7420,7430,7440,7420,302
20230616,104300,1727317540,7430,7430,7430,7430,1
20230616,104200,1727310110,7410,7440,7440,7410,1367
20230616,104100,1717164130,7410,7410,7440,7410,706
20230616,104000,1711932640,7410,7440,7440,7410,244
20230616,103900,1710117520,7440,7440,7440,7410,418
20230616,103800,1707007960,7410,7410,7440,7410,12
20230616,103700,1706919010,7450,7450,7450,7410,17
20230616,103600,1706792960,7410,7450,7450,7400,10853
20230616,103500,1626319950,7440,7450,7470,7440,443
20230616,103400,1623022050,7450,7460,7460,7450,2572
20230616,103300,1603858630,7460,7460,7470,7460,1010
20230616,103200,1596315030,7460,7460,7460,7460,513
20230616,103100,1592488050,7460,7470,7470,7460,471
20230616,103000,1588970240,7470,7470,7470,7470,508
20230616,102900,1585175480,7470,7480,7480,7470,10
20230616,102800,1585100770,7470,7480,7480,7470,392
20230616,102700,1582168700,7480,7470,7480,7470,229
20230616,102600,1580457890,7470,7480,7490,7470,880
20230616,102500,1573875560,7480,7480,7480,7470,558
20230616,102400,1569701800,7460,7470,7470,7460,1231
20230616,102300,1560508950,7470,7470,7480,7470,995
20230616,102200,1553075690,7470,7490,7490,7470,130
20230616,102100,1552102590,7490,7480,7490,7470,2060
20230616,102000,1536700750,7480,7480,7480,7480,217
20230616,101900,1535077590,7480,7490,7490,7480,180
20230616,101800,1533730390,7490,7490,7500,7470,3315
20230616,101700,1508909660,7500,7470,7500,7470,4946
20230616,101600,1471876920,7480,7470,7480,7460,2836
20230616,101500,1450692030,7470,7480,7480,7460,803
20230616,101400,1444686230,7470,7470,7470,7450,1466
20230616,101300,1433736870,7470,7460,7470,7450,1948
20230616,101200,1419205360,7460,7450,7460,7440,94
20230616,101100,1418504930,7450,7460,7460,7450,1001
20230616,101000,1411046530,7450,7450,7460,7440,367
20230616,100900,1408312390,7450,7440,7450,7440,2017
20230616,100800,1393287920,7430,7450,7450,7430,386
20230616,100700,1390419220,7440,7440,7450,7440,702
20230616,100600,1385196330,7440,7440,7450,7440,290
20230616,100500,1383038130,7440,7440,7450,7440,1436
20230616,100400,1372354280,7440,7460,7460,7440,434
20230616,100300,1369120220,7460,7440,7460,7420,4280
20230616,100200,1337283330,7440,7450,7450,7440,383
20230616,100100,1334430660,7440,7440,7450,7440,568
20230616,100000,1330204680,7440,7430,7450,7420,1099
20230616,095900,1322038890,7430,7420,7440,7420,2203
20230616,095800,1305654150,7420,7430,7430,7420,941
20230616,095700,1298667600,7430,7430,7430,7420,81
20230616,095600,1298065860,7430,7420,7440,7420,6214
20230616,095500,1251947650,7420,7420,7420,7410,1324
20230616,095400,1242127630,7410,7400,7420,7400,4462
20230616,095300,1209108120,7400,7410,7410,7400,607
20230616,095200,1204610320,7410,7420,7430,7400,1309
20230616,095100,1194910610,7410,7430,7430,7410,9
20230616,095000,1194843880,7430,7410,7430,7410,838
20230616,094900,1188634190,7410,7410,7410,7400,1162
20230616,094800,1180024570,7410,7420,7430,7410,17
20230616,094700,1179898370,7400,7420,7420,7400,48
20230616,094600,1179543070,7410,7410,7420,7410,1085
20230616,094500,1171503210,7410,7440,7440,7410,8
20230616,094400,1171443900,7410,7410,7410,7410,8
20230616,094300,1171384620,7410,7410,7410,7410,41
20230616,094200,1171080810,7450,7410,7450,7410,151
20230616,094100,1169961700,7450,7410,7450,7410,2529
20230616,094000,1151221730,7410,7440,7450,7400,10359
20230616,093900,1074251090,7410,7420,7440,7410,753
20230616,093800,1068663710,7440,7440,7450,7410,2518
20230616,093700,1050002790,7420,7450,7450,7420,1404
20230616,093600,1039579010,7440,7440,7440,7420,2543
20230616,093500,1020669930,7420,7410,7430,7390,7479
20230616,093400,965278350,7410,7430,7430,7400,4499
20230616,093300,931980210,7420,7420,7430,7420,871
20230616,093200,925512390,7410,7430,7430,7410,417
20230616,093100,922417850,7430,7410,7430,7380,1717
20230616,093000,909692310,7400,7380,7400,7370,2627
20230616,092900,890299270,7400,7380,7400,7380,2108
20230616,092800,874741210,7370,7390,7400,7370,5321
20230616,092700,835510460,7390,7380,7390,7370,1197
20230616,092600,826675430,7360,7380,7400,7350,5659
20230616,092500,785007740,7400,7380,7400,7370,3364
20230616,092400,760118710,7390,7390,7400,7380,11140
20230616,092300,677890360,7390,7400,7410,7390,946
20230616,092200,670895470,7400,7410,7410,7400,2355
20230616,092100,653468350,7420,7430,7430,7400,4893
20230616,092000,617249270,7410,7420,7430,7400,7796
20230616,091900,559464500,7450,7430,7450,7420,1747
20230616,091800,546500540,7420,7420,7420,7420,1144
20230616,091700,538012060,7420,7430,7430,7420,6257
20230616,091600,491570930,7450,7440,7460,7430,5270
20230616,091500,452406710,7440,7430,7440,7420,1449
20230616,091400,441643420,7430,7420,7430,7420,1713
20230616,091300,428932920,7420,7470,7470,7420,2626
20230616,091200,409418220,7470,7460,7470,7440,8454
20230616,091100,346433100,7460,7490,7490,7450,1917
20230616,091000,332110810,7490,7460,7490,7460,2858
20230616,090900,310747110,7460,7470,7470,7450,3110
20230616,090800,287550040,7480,7470,7480,7450,1869
20230616,090700,273583640,7450,7430,7490,7430,3650
20230616,090600,246342450,7430,7440,7440,7420,783
20230616,090500,240525790,7440,7430,7440,7430,1572
20230616,090400,228839410,7430,7420,7430,7420,3571
20230616,090300,202331150,7420,7430,7430,7390,9976
20230616,090200,128409280,7440,7480,7490,7440,4072
20230616,090100,98034700,7490,7500,7500,7460,4841
20230616,090000,61848250,7480,7500,7510,7480,8247