KissMeData/059270/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203500,2561407050,7790,7790,7790,7790,9487
20230622,203400,2561407050,7790,7790,7790,7790,0
20230622,203300,2561407050,7790,7790,7790,7790,0
20230622,203200,2561407050,7790,7790,7790,7790,0
20230622,203100,2561407050,7790,7790,7790,7790,0
20230622,203000,2561407050,7790,7790,7790,7790,0
20230622,202900,2561407050,7790,7790,7790,7790,0
20230622,202800,2561407050,7790,7790,7790,7790,0
20230622,202700,2561407050,7790,7790,7790,7790,0
20230622,202600,2561407050,7790,7790,7790,7790,0
20230622,202500,2561407050,7790,7790,7790,7790,0
20230622,202400,2561407050,7790,7790,7790,7790,0
20230622,202300,2561407050,7790,7790,7790,7790,0
20230622,202200,2561407050,7790,7790,7790,7790,0
20230622,202100,2561407050,7790,7790,7790,7790,0
20230622,202000,2561407050,7790,7790,7790,7790,0
20230622,201900,2561407050,7790,7790,7790,7790,0
20230622,201800,2561407050,7790,7790,7790,7790,0
20230622,201700,2561407050,7790,7790,7790,7790,0
20230622,201600,2561407050,7790,7790,7790,7790,0
20230622,201500,2561407050,7790,7790,7790,7790,0
20230622,201400,2561407050,7790,7790,7790,7790,0
20230622,201300,2561407050,7790,7790,7790,7790,0
20230622,201200,2561407050,7790,7790,7790,7790,0
20230622,201100,2561407050,7790,7790,7790,7790,0
20230622,201000,2561407050,7790,7790,7790,7790,0
20230622,200900,2561407050,7790,7790,7790,7790,0
20230622,200800,2561407050,7790,7790,7790,7790,0
20230622,200700,2561407050,7790,7790,7790,7790,0
20230622,200600,2561407050,7790,7790,7790,7790,0
20230622,200500,2561407050,7790,7790,7790,7790,9487
20230622,200400,2561407050,7790,7790,7790,7790,0
20230622,200300,2561407050,7790,7790,7790,7790,0
20230622,200200,2561407050,7790,7790,7790,7790,0
20230622,200100,2561407050,7790,7790,7790,7790,0
20230622,200000,2561407050,7790,7790,7790,7790,0
20230622,195900,2561407050,7790,7790,7790,7790,0
20230622,195800,2561407050,7790,7790,7790,7790,0
20230622,195700,2561407050,7790,7790,7790,7790,0
20230622,195600,2561407050,7790,7790,7790,7790,0
20230622,195500,2561407050,7790,7790,7790,7790,0
20230622,195400,2561407050,7790,7790,7790,7790,0
20230622,195300,2561407050,7790,7790,7790,7790,0
20230622,195200,2561407050,7790,7790,7790,7790,0
20230622,195100,2561407050,7790,7790,7790,7790,0
20230622,195000,2561407050,7790,7790,7790,7790,0
20230622,194900,2561407050,7790,7790,7790,7790,0
20230622,194800,2561407050,7790,7790,7790,7790,0
20230622,194700,2561407050,7790,7790,7790,7790,0
20230622,194600,2561407050,7790,7790,7790,7790,0
20230622,194500,2561407050,7790,7790,7790,7790,0
20230622,194400,2561407050,7790,7790,7790,7790,0
20230622,194300,2561407050,7790,7790,7790,7790,0
20230622,194200,2561407050,7790,7790,7790,7790,0
20230622,194100,2561407050,7790,7790,7790,7790,0
20230622,194000,2561407050,7790,7790,7790,7790,0
20230622,193900,2561407050,7790,7790,7790,7790,0
20230622,193800,2561407050,7790,7790,7790,7790,0
20230622,193700,2561407050,7790,7790,7790,7790,0
20230622,193600,2561407050,7790,7790,7790,7790,0
20230622,193500,2561407050,7790,7790,7790,7790,9487
20230622,193400,2561407050,7790,7790,7790,7790,0
20230622,193300,2561407050,7790,7790,7790,7790,0
20230622,193200,2561407050,7790,7790,7790,7790,0
20230622,193100,2561407050,7790,7790,7790,7790,0
20230622,193000,2561407050,7790,7790,7790,7790,0
20230622,192900,2561407050,7790,7790,7790,7790,0
20230622,192800,2561407050,7790,7790,7790,7790,0
20230622,192700,2561407050,7790,7790,7790,7790,0
20230622,192600,2561407050,7790,7790,7790,7790,0
20230622,192500,2561407050,7790,7790,7790,7790,0
20230622,192400,2561407050,7790,7790,7790,7790,0
20230622,192300,2561407050,7790,7790,7790,7790,0
20230622,192200,2561407050,7790,7790,7790,7790,0
20230622,192100,2561407050,7790,7790,7790,7790,0
20230622,192000,2561407050,7790,7790,7790,7790,0
20230622,191900,2561407050,7790,7790,7790,7790,0
20230622,191800,2561407050,7790,7790,7790,7790,0
20230622,191700,2561407050,7790,7790,7790,7790,0
20230622,191600,2561407050,7790,7790,7790,7790,0
20230622,191500,2561407050,7790,7790,7790,7790,0
20230622,191400,2561407050,7790,7790,7790,7790,0
20230622,191300,2561407050,7790,7790,7790,7790,0
20230622,191200,2561407050,7790,7790,7790,7790,0
20230622,191100,2561407050,7790,7790,7790,7790,0
20230622,191000,2561407050,7790,7790,7790,7790,0
20230622,190900,2561407050,7790,7790,7790,7790,0
20230622,190800,2561407050,7790,7790,7790,7790,0
20230622,190700,2561407050,7790,7790,7790,7790,0
20230622,190600,2561407050,7790,7790,7790,7790,0
20230622,190500,2561407050,7790,7790,7790,7790,9487
20230622,190400,2561407050,7790,7790,7790,7790,0
20230622,190300,2561407050,7790,7790,7790,7790,0
20230622,190200,2561407050,7790,7790,7790,7790,0
20230622,190100,2561407050,7790,7790,7790,7790,0
20230622,190000,2561407050,7790,7790,7790,7790,0
20230622,185900,2561407050,7790,7790,7790,7790,0
20230622,185800,2561407050,7790,7790,7790,7790,0
20230622,185700,2561407050,7790,7790,7790,7790,0
20230622,185600,2561407050,7790,7790,7790,7790,0
20230622,185500,2561407050,7790,7790,7790,7790,0
20230622,185400,2561407050,7790,7790,7790,7790,0
20230622,185300,2561407050,7790,7790,7790,7790,0
20230622,185200,2561407050,7790,7790,7790,7790,0
20230622,185100,2561407050,7790,7790,7790,7790,0
20230622,185000,2561407050,7790,7790,7790,7790,0
20230622,184900,2561407050,7790,7790,7790,7790,0
20230622,184800,2561407050,7790,7790,7790,7790,0
20230622,184700,2561407050,7790,7790,7790,7790,0
20230622,184600,2561407050,7790,7790,7790,7790,0
20230622,184500,2561407050,7790,7790,7790,7790,0
20230622,184400,2561407050,7790,7790,7790,7790,0
20230622,184300,2561407050,7790,7790,7790,7790,0
20230622,184200,2561407050,7790,7790,7790,7790,0
20230622,184100,2561407050,7790,7790,7790,7790,0
20230622,184000,2561407050,7790,7790,7790,7790,0
20230622,183900,2561407050,7790,7790,7790,7790,0
20230622,183800,2561407050,7790,7790,7790,7790,0
20230622,183700,2561407050,7790,7790,7790,7790,0
20230622,183600,2561407050,7790,7790,7790,7790,0
20230622,183500,2561407050,7790,7790,7790,7790,9487
20230622,183400,2561407050,7790,7790,7790,7790,0
20230622,183300,2561407050,7790,7790,7790,7790,0
20230622,183200,2561407050,7790,7790,7790,7790,0
20230622,183100,2561407050,7790,7790,7790,7790,0
20230622,183000,2561407050,7790,7790,7790,7790,0
20230622,182900,2561407050,7790,7790,7790,7790,0
20230622,182800,2561407050,7790,7790,7790,7790,0
20230622,182700,2561407050,7790,7790,7790,7790,0
20230622,182600,2561407050,7790,7790,7790,7790,0
20230622,182500,2561407050,7790,7790,7790,7790,0
20230622,182400,2561407050,7790,7790,7790,7790,0
20230622,182300,2561407050,7790,7790,7790,7790,0
20230622,182200,2561407050,7790,7790,7790,7790,0
20230622,182100,2561407050,7790,7790,7790,7790,0
20230622,182000,2561407050,7790,7790,7790,7790,0
20230622,181900,2561407050,7790,7790,7790,7790,0
20230622,181800,2561407050,7790,7790,7790,7790,0
20230622,181700,2561407050,7790,7790,7790,7790,0
20230622,181600,2561407050,7790,7790,7790,7790,0
20230622,181500,2561407050,7790,7790,7790,7790,0
20230622,181400,2561407050,7790,7790,7790,7790,0
20230622,181300,2561407050,7790,7790,7790,7790,0
20230622,181200,2561407050,7790,7790,7790,7790,0
20230622,181100,2561407050,7790,7790,7790,7790,0
20230622,181000,2561407050,7790,7790,7790,7790,0
20230622,180900,2561407050,7790,7790,7790,7790,0
20230622,180800,2561407050,7790,7790,7790,7790,0
20230622,180700,2561407050,7790,7790,7790,7790,0
20230622,180600,2561407050,7790,7790,7790,7790,0
20230622,180500,2561407050,7790,7790,7790,7790,9487
20230622,180400,2561407050,7790,7790,7790,7790,0
20230622,180300,2561407050,7790,7790,7790,7790,0
20230622,180200,2561407050,7790,7790,7790,7790,0
20230622,180100,2561407050,7790,7790,7790,7790,0
20230622,180000,2561407050,7790,7790,7790,7790,0
20230622,175900,2561407050,7790,7790,7790,7790,0
20230622,175800,2561407050,7790,7790,7790,7790,0
20230622,175700,2561407050,7790,7790,7790,7790,0
20230622,175600,2561407050,7790,7790,7790,7790,0
20230622,175500,2561407050,7790,7790,7790,7790,0
20230622,175400,2561407050,7790,7790,7790,7790,0
20230622,175300,2561407050,7790,7790,7790,7790,0
20230622,175200,2561407050,7790,7790,7790,7790,0
20230622,175100,2561407050,7790,7790,7790,7790,0
20230622,175000,2561407050,7790,7790,7790,7790,0
20230622,174900,2561407050,7790,7790,7790,7790,0
20230622,174800,2561407050,7790,7790,7790,7790,0
20230622,174700,2561407050,7790,7790,7790,7790,0
20230622,174600,2561407050,7790,7790,7790,7790,0
20230622,174500,2561407050,7790,7790,7790,7790,0
20230622,174400,2561407050,7790,7790,7790,7790,0
20230622,174300,2561407050,7790,7790,7790,7790,0
20230622,174200,2561407050,7790,7790,7790,7790,0
20230622,174100,2561407050,7790,7790,7790,7790,0
20230622,174000,2561407050,7790,7790,7790,7790,0
20230622,173900,2561407050,7790,7790,7790,7790,0
20230622,173800,2561407050,7790,7790,7790,7790,0
20230622,173700,2561407050,7790,7790,7790,7790,0
20230622,173600,2561407050,7790,7790,7790,7790,0
20230622,173500,2561407050,7790,7790,7790,7790,9487
20230622,173400,2561407050,7790,7790,7790,7790,0
20230622,173300,2561407050,7790,7790,7790,7790,0
20230622,173200,2561407050,7790,7790,7790,7790,0
20230622,173100,2561407050,7790,7790,7790,7790,0
20230622,173000,2561407050,7790,7790,7790,7790,0
20230622,172900,2561407050,7790,7790,7790,7790,0
20230622,172800,2561407050,7790,7790,7790,7790,0
20230622,172700,2561407050,7790,7790,7790,7790,0
20230622,172600,2561407050,7790,7790,7790,7790,0
20230622,172500,2561407050,7790,7790,7790,7790,0
20230622,172400,2561407050,7790,7790,7790,7790,0
20230622,172300,2561407050,7790,7790,7790,7790,0
20230622,172200,2561407050,7790,7790,7790,7790,0
20230622,172100,2561407050,7790,7790,7790,7790,0
20230622,172000,2561407050,7790,7790,7790,7790,0
20230622,171900,2561407050,7790,7790,7790,7790,0
20230622,171800,2561407050,7790,7790,7790,7790,0
20230622,171700,2561407050,7790,7790,7790,7790,0
20230622,171600,2561407050,7790,7790,7790,7790,0
20230622,171500,2561407050,7790,7790,7790,7790,0
20230622,171400,2561407050,7790,7790,7790,7790,0
20230622,171300,2561407050,7790,7790,7790,7790,0
20230622,171200,2561407050,7790,7790,7790,7790,0
20230622,171100,2561407050,7790,7790,7790,7790,0
20230622,171000,2561407050,7790,7790,7790,7790,0
20230622,170900,2561407050,7790,7790,7790,7790,0
20230622,170800,2561407050,7790,7790,7790,7790,0
20230622,170700,2561407050,7790,7790,7790,7790,0
20230622,170600,2561407050,7790,7790,7790,7790,0
20230622,170500,2561407050,7790,7790,7790,7790,9487
20230622,170400,2561407050,7790,7790,7790,7790,0
20230622,170300,2561407050,7790,7790,7790,7790,0
20230622,170200,2561407050,7790,7790,7790,7790,0
20230622,170100,2561407050,7790,7790,7790,7790,0
20230622,170000,2561407050,7790,7790,7790,7790,0
20230622,165900,2561407050,7790,7790,7790,7790,0
20230622,165800,2561407050,7790,7790,7790,7790,0
20230622,165700,2561407050,7790,7790,7790,7790,0
20230622,165600,2561407050,7790,7790,7790,7790,0
20230622,165500,2561407050,7790,7790,7790,7790,0
20230622,165400,2561407050,7790,7790,7790,7790,0
20230622,165300,2561407050,7790,7790,7790,7790,0
20230622,165200,2561407050,7790,7790,7790,7790,0
20230622,165100,2561407050,7790,7790,7790,7790,0
20230622,165000,2561407050,7790,7790,7790,7790,0
20230622,164900,2561407050,7790,7790,7790,7790,0
20230622,164800,2561407050,7790,7790,7790,7790,0
20230622,164700,2561407050,7790,7790,7790,7790,0
20230622,164600,2561407050,7790,7790,7790,7790,0
20230622,164500,2561407050,7790,7790,7790,7790,0
20230622,164400,2561407050,7790,7790,7790,7790,0
20230622,164300,2561407050,7790,7790,7790,7790,0
20230622,164200,2561407050,7790,7790,7790,7790,0
20230622,164100,2561407050,7790,7790,7790,7790,0
20230622,164000,2561407050,7790,7790,7790,7790,0
20230622,163900,2561407050,7790,7790,7790,7790,0
20230622,163800,2561407050,7790,7790,7790,7790,0
20230622,163700,2561407050,7790,7790,7790,7790,0
20230622,163600,2561407050,7790,7790,7790,7790,0
20230622,163500,2561407050,7790,7790,7790,7790,9487
20230622,163400,2561407050,7790,7790,7790,7790,0
20230622,163300,2561407050,7790,7790,7790,7790,0
20230622,163200,2561407050,7790,7790,7790,7790,0
20230622,163100,2561407050,7790,7790,7790,7790,0
20230622,163000,2561407050,7790,7790,7790,7790,0
20230622,162900,2561407050,7790,7790,7790,7790,0
20230622,162800,2561407050,7790,7790,7790,7790,0
20230622,162700,2561407050,7790,7790,7790,7790,0
20230622,162600,2561407050,7790,7790,7790,7790,0
20230622,162500,2561407050,7790,7790,7790,7790,0
20230622,162400,2561407050,7790,7790,7790,7790,0
20230622,162300,2561407050,7790,7790,7790,7790,0
20230622,162200,2561407050,7790,7790,7790,7790,0
20230622,162100,2561407050,7790,7790,7790,7790,0
20230622,162000,2561407050,7790,7790,7790,7790,0
20230622,161900,2561407050,7790,7790,7790,7790,0
20230622,161800,2561407050,7790,7790,7790,7790,0
20230622,161700,2561407050,7790,7790,7790,7790,0
20230622,161600,2561407050,7790,7790,7790,7790,0
20230622,161500,2561407050,7790,7790,7790,7790,0
20230622,161400,2561407050,7790,7790,7790,7790,0
20230622,161300,2561407050,7790,7790,7790,7790,0
20230622,161200,2561407050,7790,7790,7790,7790,0
20230622,161100,2561407050,7790,7790,7790,7790,0
20230622,161000,2561407050,7790,7790,7790,7790,0
20230622,160900,2561407050,7790,7790,7790,7790,0
20230622,160800,2561407050,7790,7790,7790,7790,0
20230622,160700,2561407050,7790,7790,7790,7790,0
20230622,160600,2561407050,7790,7790,7790,7790,0
20230622,160500,2561407050,7790,7790,7790,7790,9487
20230622,160400,2561407050,7790,7790,7790,7790,0
20230622,160300,2561407050,7790,7790,7790,7790,0
20230622,160200,2561407050,7790,7790,7790,7790,0
20230622,160100,2561407050,7790,7790,7790,7790,0
20230622,160000,2561407050,7790,7790,7790,7790,0
20230622,155900,2561407050,7790,7790,7790,7790,0
20230622,155800,2561407050,7790,7790,7790,7790,0
20230622,155700,2561407050,7790,7790,7790,7790,0
20230622,155600,2561407050,7790,7790,7790,7790,0
20230622,155500,2561407050,7790,7790,7790,7790,0
20230622,155400,2561407050,7790,7790,7790,7790,0
20230622,155300,2561407050,7790,7790,7790,7790,0
20230622,155200,2561407050,7790,7790,7790,7790,0
20230622,155100,2561407050,7790,7790,7790,7790,0
20230622,155000,2561407050,7790,7790,7790,7790,0
20230622,154900,2561407050,7790,7790,7790,7790,0
20230622,154800,2561407050,7790,7790,7790,7790,0
20230622,154700,2561407050,7790,7790,7790,7790,0
20230622,154600,2561407050,7790,7790,7790,7790,0
20230622,154500,2561407050,7790,7790,7790,7790,0
20230622,154400,2561407050,7790,7790,7790,7790,0
20230622,154300,2561407050,7790,7790,7790,7790,0
20230622,154200,2561407050,7790,7790,7790,7790,0
20230622,154100,2561407050,7790,7790,7790,7790,0
20230622,154000,2561407050,7790,7790,7790,7790,0
20230622,153900,2561407050,7790,7790,7790,7790,0
20230622,153800,2561407050,7790,7790,7790,7790,0
20230622,153700,2561407050,7790,7790,7790,7790,0
20230622,153600,2561407050,7790,7790,7790,7790,0
20230622,153500,2561407050,7790,7790,7790,7790,9487
20230622,153400,2561407050,7790,7790,7790,7790,0
20230622,153300,2561407050,7790,7790,7790,7790,0
20230622,153200,2561407050,7790,7790,7790,7790,0
20230622,153100,2561407050,7790,7790,7790,7790,0
20230622,153000,2561407050,7790,7790,7790,7790,9487
20230622,152900,2487503320,7790,7790,7790,7790,0
20230622,152800,2487503320,7790,7790,7790,7790,0
20230622,152700,2487503320,7790,7790,7790,7790,0
20230622,152600,2487503320,7790,7790,7790,7790,0
20230622,152500,2487503320,7790,7790,7790,7790,0
20230622,152400,2487503320,7790,7790,7790,7790,0
20230622,152300,2487503320,7790,7790,7790,7790,0
20230622,152200,2487503320,7790,7790,7790,7790,0
20230622,152100,2487503320,7790,7790,7790,7790,0
20230622,152000,2487503320,7790,7790,7790,7790,0
20230622,151900,2487503320,7790,7790,7790,7790,3797
20230622,151800,2457924690,7790,7780,7790,7780,1419
20230622,151700,2446883340,7780,7770,7780,7770,1536
20230622,151600,2434944340,7780,7780,7790,7780,264
20230622,151500,2432890390,7790,7780,7790,7770,2527
20230622,151400,2413230190,7780,7790,7790,7780,496
20230622,151300,2409369400,7780,7790,7790,7780,1733
20230622,151200,2395879330,7790,7780,7790,7780,1324
20230622,151100,2385566700,7790,7790,7790,7790,446
20230622,151000,2382092360,7790,7780,7790,7780,1696
20230622,150900,2368896560,7780,7770,7780,7770,1119
20230622,150800,2360199180,7770,7770,7780,7770,490
20230622,150700,2356391870,7770,7780,7780,7770,1010
20230622,150600,2348541640,7780,7780,7790,7780,1113
20230622,150500,2339882400,7780,7770,7780,7760,2706
20230622,150400,2318838740,7750,7740,7750,7740,692
20230622,150300,2313476860,7750,7730,7750,7730,382
20230622,150200,2310520930,7760,7760,7760,7750,341
20230622,150100,2307874970,7760,7750,7760,7730,409
20230622,150000,2304707290,7750,7740,7750,7740,40
20230622,145900,2304397310,7760,7750,7760,7750,437
20230622,145800,2301009070,7750,7740,7750,7740,6
20230622,145700,2300962620,7740,7740,7740,7740,2133
20230622,145600,2284453200,7750,7740,7750,7730,1763
20230622,145500,2270800360,7740,7740,7740,7730,799
20230622,145400,2264616590,7740,7730,7740,7730,435
20230622,145300,2261249930,7730,7750,7750,7730,117
20230622,145200,2260344450,7720,7740,7750,7720,1606
20230622,145100,2247937350,7740,7740,7750,7740,547
20230622,145000,2243703550,7740,7740,7740,7730,500
20230622,144900,2239833860,7740,7740,7740,7740,205
20230622,144800,2238247160,7740,7740,7740,7730,423
20230622,144700,2234975540,7710,7720,7740,7710,2500
20230622,144600,2215674330,7720,7730,7730,7720,1154
20230622,144500,2206760720,7730,7740,7750,7730,3394
20230622,144400,2180509410,7740,7750,7750,7740,2795
20230622,144300,2158863220,7760,7750,7760,7750,326
20230622,144200,2156336520,7770,7760,7770,7760,317
20230622,144100,2153875280,7770,7770,7770,7770,1
20230622,144000,2153867510,7770,7770,7770,7750,315
20230622,143900,2151420720,7770,7770,7770,7770,244
20230622,143800,2149524840,7770,7770,7770,7760,355
20230622,143700,2146769780,7770,7770,7770,7760,187
20230622,143600,2145317520,7770,7770,7770,7770,101
20230622,143500,2144532750,7770,7770,7780,7770,251
20230622,143400,2142581770,7770,7750,7780,7750,893
20230622,143300,2135641440,7770,7750,7780,7750,1081
20230622,143200,2127263470,7740,7770,7770,7740,386
20230622,143100,2124273560,7750,7780,7780,7750,722
20230622,143000,2118670990,7770,7780,7780,7760,233
20230622,142900,2116862570,7760,7760,7760,7750,785
20230622,142800,2110776770,7760,7790,7810,7760,2897
20230622,142700,2088197120,7790,7780,7790,7770,2558
20230622,142600,2068294730,7790,7790,7800,7790,1770
20230622,142500,2054506380,7790,7800,7810,7790,3067
20230622,142400,2030591660,7810,7800,7810,7800,3594
20230622,142300,2002535590,7820,7780,7820,7780,8204
20230622,142200,1938540310,7780,7760,7780,7760,2110
20230622,142100,1922134310,7780,7780,7780,7760,590
20230622,142000,1917550140,7790,7770,7790,7760,102
20230622,141900,1916756650,7780,7760,7780,7760,1756
20230622,141800,1903111400,7760,7780,7790,7750,1365
20230622,141700,1892499640,7790,7790,7800,7790,2806
20230622,141600,1870640880,7790,7760,7790,7760,1255
20230622,141500,1860878620,7790,7780,7790,7750,3311
20230622,141400,1835127040,7770,7710,7770,7710,6545
20230622,141300,1784365970,7700,7700,7700,7700,700
20230622,141200,1778975970,7690,7690,7690,7690,30
20230622,141100,1778745270,7690,7690,7690,7680,543
20230622,141000,1774570010,7730,7740,7750,7660,3268
20230622,140900,1749359480,7740,7710,7740,7710,644
20230622,140800,1744386970,7720,7710,7720,7710,457
20230622,140700,1740862420,7720,7740,7740,7720,1203
20230622,140600,1731561110,7750,7750,7750,7730,617
20230622,140500,1726785100,7750,7740,7750,7740,215
20230622,140400,1725120870,7740,7740,7750,7730,826
20230622,140300,1718727470,7740,7720,7740,7720,4623
20230622,140200,1683012100,7720,7720,7720,7710,46
20230622,140100,1682656990,7720,7700,7720,7700,3945
20230622,140000,1652235690,7690,7690,7690,7690,449
20230622,135900,1648782880,7680,7680,7690,7680,262
20230622,135800,1646770710,7680,7670,7680,7670,205
20230622,135700,1645196360,7670,7670,7680,7640,772
20230622,135600,1639274300,7670,7650,7670,7630,5
20230622,135500,1639236090,7680,7650,7680,7650,30
20230622,135400,1639006440,7660,7680,7680,7620,1077
20230622,135300,1630799600,7620,7680,7680,7620,1001
20230622,135200,1623166910,7620,7660,7690,7620,2053
20230622,135100,1607494530,7650,7680,7690,7650,2007
20230622,135000,1592118740,7680,7690,7690,7680,25
20230622,134900,1591926640,7700,7670,7700,7670,202
20230622,134800,1590372870,7670,7700,7700,7670,652
20230622,134700,1585366020,7700,7670,7700,7670,560
20230622,134600,1581068000,7670,7680,7680,7670,114
20230622,134500,1580193420,7680,7680,7680,7680,289
20230622,134400,1577973900,7680,7680,7680,7680,8
20230622,134300,1577912460,7670,7690,7690,7670,401
20230622,134200,1574834480,7690,7690,7690,7690,418
20230622,134100,1571620060,7710,7710,7710,7700,554
20230622,134000,1567349020,7710,7700,7710,7700,3479
20230622,133900,1540554740,7700,7700,7700,7700,146
20230622,133800,1539430540,7700,7690,7700,7690,437
20230622,133700,1536068180,7690,7680,7700,7680,1123
20230622,133600,1527432660,7680,7680,7680,7680,1242
20230622,133500,1517894100,7680,7670,7680,7670,605
20230622,133400,1513252720,7670,7670,7670,7670,20
20230622,133300,1513099320,7670,7670,7670,7670,50
20230622,133200,1512715820,7670,7650,7670,7650,75
20230622,133100,1512140970,7650,7670,7670,7650,64
20230622,133000,1511650690,7670,7670,7670,7670,88
20230622,132900,1510975730,7670,7670,7670,7660,124
20230622,132800,1510025650,7650,7670,7670,7650,11
20230622,132700,1509941480,7650,7640,7650,7640,19
20230622,132600,1509796220,7640,7670,7670,7640,32
20230622,132500,1509551380,7640,7640,7640,7640,9
20230622,132400,1509482620,7640,7640,7640,7640,101
20230622,132300,1508710980,7620,7640,7640,7620,152
20230622,132200,1507551390,7630,7650,7650,7630,885
20230622,132100,1500791700,7650,7670,7670,7650,53
20230622,132000,1500386200,7650,7670,7670,7650,502
20230622,131900,1496545860,7650,7670,7670,7650,419
20230622,131800,1493333630,7660,7660,7660,7660,1339
20230622,131700,1483076890,7670,7670,7670,7670,253
20230622,131600,1481136380,7650,7650,7650,7650,0
20230622,131500,1481136380,7650,7660,7660,7650,709
20230622,131400,1475710530,7650,7650,7650,7650,24
20230622,131300,1475526930,7650,7650,7650,7650,21
20230622,131200,1475366280,7670,7670,7670,7660,980
20230622,131100,1467859370,7670,7670,7670,7670,0
20230622,131000,1467859370,7670,7670,7670,7670,0
20230622,130900,1467859370,7670,7670,7670,7670,9
20230622,130800,1467790340,7670,7670,7670,7670,474
20230622,130700,1464154760,7670,7660,7680,7660,1625
20230622,130600,1451697230,7660,7660,7660,7650,97
20230622,130500,1450954610,7660,7640,7660,7640,4072
20230622,130400,1419803850,7640,7640,7640,7640,0
20230622,130300,1419803850,7640,7640,7640,7640,100
20230622,130200,1419039850,7640,7640,7640,7640,147
20230622,130100,1417916770,7640,7650,7650,7640,5
20230622,130000,1417878530,7650,7650,7650,7650,26
20230622,125900,1417679630,7650,7650,7650,7650,9
20230622,125800,1417610780,7650,7610,7650,7610,7003
20230622,125700,1364058150,7600,7600,7630,7600,387
20230622,125600,1361110480,7630,7600,7630,7600,2
20230622,125500,1361095250,7630,7610,7630,7600,227
20230622,125400,1359367770,7610,7620,7620,7610,54
20230622,125300,1358956800,7630,7630,7630,7610,103
20230622,125200,1358170930,7630,7610,7630,7610,101
20230622,125100,1357402300,7600,7600,7630,7600,310
20230622,125000,1355037520,7630,7600,7640,7600,167
20230622,124900,1353768100,7600,7630,7650,7600,1074
20230622,124800,1345588680,7640,7640,7640,7630,687
20230622,124700,1340342090,7640,7650,7650,7640,462
20230622,124600,1336811240,7650,7640,7650,7640,5
20230622,124500,1336773000,7650,7650,7650,7650,2
20230622,124400,1336757700,7640,7640,7650,7640,209
20230622,124300,1335160930,7640,7640,7650,7640,20
20230622,124200,1335007950,7640,7640,7650,7640,104
20230622,124100,1334213380,7640,7660,7670,7640,182
20230622,124000,1332820990,7640,7650,7650,7640,725
20230622,123900,1327278980,7650,7650,7650,7650,50
20230622,123800,1326896480,7650,7660,7680,7650,672
20230622,123700,1321747390,7660,7630,7660,7630,462
20230622,123600,1318210850,7640,7640,7640,7640,453
20230622,123500,1314749930,7640,7630,7640,7630,240
20230622,123400,1312916400,7640,7640,7660,7640,192
20230622,123300,1311448300,7650,7660,7660,7640,799
20230622,123200,1305333740,7670,7650,7670,7640,169
20230622,123100,1304041140,7640,7630,7640,7630,69
20230622,123000,1303514660,7630,7640,7640,7630,106
20230622,122900,1302705610,7630,7630,7630,7630,0
20230622,122800,1302705610,7630,7650,7660,7630,66
20230622,122700,1302200160,7640,7670,7670,7620,1237
20230622,122600,1292759240,7670,7670,7670,7670,1
20230622,122500,1292751570,7650,7650,7650,7650,100
20230622,122400,1291986570,7650,7680,7680,7650,14
20230622,122300,1291879440,7650,7680,7680,7650,689
20230622,122200,1286601070,7680,7680,7690,7680,22
20230622,122100,1286432100,7690,7700,7700,7690,476
20230622,122000,1282770510,7700,7700,7710,7700,809
20230622,121900,1276533760,7700,7690,7700,7690,189
20230622,121800,1275078990,7700,7690,7710,7690,979
20230622,121700,1267545300,7710,7710,7710,7700,958
20230622,121600,1260163820,7710,7710,7710,7690,1219
20230622,121500,1250778710,7700,7690,7710,7680,694
20230622,121400,1245434760,7710,7670,7710,7660,3622
20230622,121300,1217641840,7680,7700,7710,7680,1559
20230622,121200,1205632810,7690,7700,7710,7690,1008
20230622,121100,1197877740,7700,7680,7700,7680,437
20230622,121000,1194516260,7680,7710,7720,7680,3259
20230622,120900,1169408390,7710,7670,7710,7660,6339
20230622,120800,1120653070,7670,7680,7690,7670,471
20230622,120700,1117037350,7680,7680,7690,7680,449
20230622,120600,1113587790,7670,7690,7690,7670,388
20230622,120500,1110608180,7690,7680,7690,7680,1465
20230622,120400,1099346660,7690,7670,7690,7670,1362
20230622,120300,1088884700,7680,7680,7680,7680,7
20230622,120200,1088830940,7680,7660,7680,7660,1312
20230622,120100,1078758520,7660,7670,7680,7660,232
20230622,120000,1076978940,7670,7660,7670,7660,936
20230622,115900,1069801750,7660,7650,7660,7650,982
20230622,115800,1062281630,7660,7650,7660,7650,285
20230622,115700,1060101360,7650,7650,7660,7650,188
20230622,115600,1058663060,7650,7640,7650,7640,2183
20230622,115500,1041966690,7640,7600,7640,7590,1538
20230622,115400,1030252060,7600,7600,7600,7600,34
20230622,115300,1029993660,7610,7610,7610,7610,549
20230622,115200,1025815770,7610,7620,7620,7610,316
20230622,115100,1023409910,7620,7630,7630,7620,789
20230622,115000,1017394600,7630,7630,7630,7630,616
20230622,114900,1012694520,7630,7630,7630,7630,1
20230622,114800,1012686890,7630,7620,7630,7620,615
20230622,114700,1008000570,7620,7620,7620,7610,7
20230622,114600,1007947280,7610,7610,7610,7610,669
20230622,114500,1002856190,7620,7620,7620,7610,351
20230622,114400,1000182900,7630,7630,7630,7630,10
20230622,114300,1000106600,7630,7610,7630,7610,859
20230622,114200,993569080,7610,7620,7620,7610,357
20230622,114100,990851010,7630,7630,7630,7630,1
20230622,114000,990843380,7640,7640,7640,7640,0
20230622,113900,990843380,7640,7640,7640,7640,0
20230622,113800,990843380,7640,7640,7640,7640,50
20230622,113700,990461380,7640,7640,7640,7600,45
20230622,113600,990117620,7600,7660,7660,7600,53
20230622,113500,989714430,7660,7650,7660,7650,265
20230622,113400,987687170,7680,7670,7680,7660,503
20230622,113300,983830140,7680,7680,7680,7680,261
20230622,113200,981825660,7680,7660,7680,7660,844
20230622,113100,975352650,7670,7650,7670,7650,61
20230622,113000,974885950,7670,7660,7670,7660,135
20230622,112900,973851500,7660,7630,7670,7630,1716
20230622,112800,960737320,7620,7620,7620,7620,336
20230622,112700,958177000,7610,7600,7610,7600,2691
20230622,112600,937719590,7610,7610,7610,7610,500
20230622,112500,933914590,7610,7610,7610,7610,44
20230622,112400,933579750,7620,7620,7620,7620,2
20230622,112300,933564510,7620,7620,7620,7620,1
20230622,112200,933556890,7630,7590,7630,7590,5
20230622,112100,933518810,7580,7610,7610,7580,1102
20230622,112000,925151040,7610,7610,7610,7610,120
20230622,111900,924237840,7620,7610,7620,7610,174
20230622,111800,922913310,7620,7630,7630,7620,533
20230622,111700,918851510,7630,7630,7640,7620,13
20230622,111600,918752400,7620,7630,7640,7620,382
20230622,111500,915840410,7630,7630,7630,7630,79
20230622,111400,915237640,7630,7640,7640,7630,130
20230622,111300,914245140,7640,7640,7640,7640,12
20230622,111200,914153460,7650,7630,7650,7630,645
20230622,111100,909226490,7630,7640,7640,7610,424
20230622,111000,905991900,7630,7630,7630,7630,128
20230622,110900,905015260,7640,7640,7640,7640,238
20230622,110800,903196940,7660,7660,7660,7660,43
20230622,110700,902867560,7660,7660,7660,7650,422
20230622,110600,899635190,7660,7650,7660,7650,446
20230622,110500,896218880,7650,7660,7660,7650,141
20230622,110400,895138830,7660,7660,7670,7660,225
20230622,110300,893413950,7660,7670,7670,7660,270
20230622,110200,891344450,7670,7660,7670,7660,210
20230622,110100,889735810,7660,7650,7660,7640,1441
20230622,110000,878706390,7640,7630,7640,7610,936
20230622,105900,871568690,7630,7630,7640,7630,459
20230622,105800,868066220,7630,7630,7630,7600,891
20230622,105700,861289510,7640,7640,7640,7640,123
20230622,105600,860349790,7640,7640,7650,7640,200
20230622,105500,858821260,7640,7650,7650,7640,53
20230622,105400,858416110,7650,7650,7660,7650,547
20230622,105300,854227260,7650,7650,7650,7650,47
20230622,105200,853867710,7650,7650,7650,7650,575
20230622,105100,849468960,7640,7670,7670,7640,644
20230622,105000,844545300,7670,7670,7680,7660,901
20230622,104900,837630780,7670,7660,7670,7660,1103
20230622,104800,829171230,7660,7640,7670,7640,1223
20230622,104700,819804270,7630,7630,7630,7630,127
20230622,104600,818835260,7620,7630,7630,7620,797
20230622,104500,812757940,7640,7640,7640,7640,79
20230622,104400,812154380,7630,7630,7640,7630,136
20230622,104300,811115700,7630,7630,7660,7630,2148
20230622,104200,794699350,7630,7630,7630,7610,67
20230622,104100,794189260,7630,7620,7630,7620,506
20230622,104000,790330400,7610,7610,7610,7610,165
20230622,103900,789074750,7620,7620,7620,7580,4008
20230622,103800,758620050,7620,7620,7620,7600,219
20230622,103700,756952590,7630,7630,7630,7630,112
20230622,103600,756098030,7630,7620,7630,7620,359
20230622,103500,753361120,7620,7620,7620,7620,5
20230622,103400,753323020,7620,7620,7630,7620,1214
20230622,103300,744066120,7630,7590,7630,7590,6615
20230622,103200,693696770,7580,7570,7590,7570,1161
20230622,103100,684890890,7570,7550,7570,7550,178
20230622,103000,683546360,7560,7560,7560,7560,5
20230622,102900,683508560,7560,7560,7560,7560,5
20230622,102800,683470760,7550,7580,7580,7550,377
20230622,102700,680623560,7580,7570,7580,7570,5
20230622,102600,680585690,7590,7600,7600,7580,511
20230622,102500,676707500,7600,7590,7600,7590,275
20230622,102400,674620120,7590,7580,7590,7580,103
20230622,102300,673839360,7580,7570,7580,7570,28
20230622,102200,673627210,7570,7560,7570,7560,16
20230622,102100,673506230,7560,7560,7560,7560,6
20230622,102000,673460870,7550,7550,7550,7550,110
20230622,101900,672630370,7530,7590,7590,7530,670
20230622,101800,667566890,7590,7590,7590,7580,256
20230622,101700,665624860,7590,7590,7590,7590,37
20230622,101600,665344030,7590,7590,7590,7590,126
20230622,101500,664387690,7590,7560,7590,7560,972
20230622,101400,657021660,7570,7560,7570,7560,87
20230622,101300,656363920,7560,7550,7560,7550,27
20230622,101200,656159850,7550,7560,7560,7550,636
20230622,101100,651355730,7570,7570,7570,7570,53
20230622,101000,650954520,7570,7550,7570,7550,10
20230622,100900,650878980,7570,7570,7570,7560,174
20230622,100800,649562300,7570,7570,7570,7570,2
20230622,100700,649547160,7560,7530,7560,7530,262
20230622,100600,647571270,7530,7560,7560,7530,1370
20230622,100500,637225710,7550,7560,7580,7550,270
20230622,100400,635182640,7560,7570,7580,7560,94
20230622,100300,634470930,7570,7550,7570,7550,749
20230622,100200,628815460,7550,7510,7550,7510,596
20230622,100100,624334350,7500,7470,7500,7470,781
20230622,100000,618482050,7460,7460,7460,7460,170
20230622,095900,617213850,7470,7490,7490,7470,831
20230622,095800,611005110,7500,7500,7500,7500,829
20230622,095700,604787610,7500,7500,7510,7500,130
20230622,095600,603812600,7510,7510,7510,7510,0
20230622,095500,603812600,7510,7500,7510,7500,942
20230622,095400,596744730,7510,7500,7510,7500,53
20230622,095300,596347210,7510,7500,7510,7500,101
20230622,095200,595589700,7510,7500,7510,7500,191
20230622,095100,594157000,7500,7510,7510,7500,1217
20230622,095000,585029400,7510,7510,7510,7510,2
20230622,094900,585014380,7520,7510,7520,7500,144
20230622,094800,583932920,7510,7510,7510,7510,10
20230622,094700,583857820,7510,7500,7510,7500,589
20230622,094600,579439380,7510,7510,7510,7510,75
20230622,094500,578876130,7510,7510,7520,7510,148
20230622,094400,577764640,7520,7500,7520,7500,202
20230622,094300,576248240,7520,7490,7520,7490,1627
20230622,094200,564045120,7490,7450,7490,7450,106
20230622,094100,563251380,7450,7450,7450,7450,10
20230622,094000,563176880,7450,7480,7480,7450,1701
20230622,093900,550490070,7490,7490,7500,7490,512
20230622,093800,546655130,7470,7470,7490,7470,179
20230622,093700,545317980,7470,7480,7490,7470,813
20230622,093600,539237610,7480,7500,7500,7480,162
20230622,093500,538025800,7490,7500,7500,7480,78
20230622,093400,537441450,7500,7470,7500,7460,2866
20230622,093300,516029840,7470,7480,7490,7470,1246
20230622,093200,506707860,7490,7540,7550,7490,1235
20230622,093100,497452800,7550,7540,7550,7510,1061
20230622,093000,489471530,7540,7560,7560,7540,884
20230622,092900,482797130,7570,7510,7570,7510,1071
20230622,092800,474703340,7540,7600,7600,7510,2813
20230622,092700,453464440,7600,7610,7610,7590,1124
20230622,092600,444919990,7600,7660,7690,7600,5965
20230622,092500,399154840,7650,7610,7670,7600,5059
20230622,092400,360526470,7620,7660,7660,7600,6438
20230622,092300,311444530,7660,7590,7670,7580,3799
20230622,092200,282477510,7590,7570,7630,7560,2512
20230622,092100,263396770,7560,7570,7570,7560,637
20230622,092000,258577310,7560,7550,7600,7550,1641
20230622,091900,246165570,7550,7540,7560,7510,3704
20230622,091800,218234790,7550,7510,7550,7510,5447
20230622,091700,177221350,7510,7490,7510,7480,2307
20230622,091600,159930140,7490,7460,7500,7460,3280
20230622,091500,135384610,7460,7480,7480,7450,465
20230622,091400,131911610,7480,7450,7480,7440,1446
20230622,091300,121109720,7460,7450,7460,7420,1242
20230622,091200,111860090,7450,7400,7450,7400,1540
20230622,091100,100416740,7410,7410,7420,7370,1945
20230622,091000,85995000,7420,7420,7420,7420,13
20230622,090900,85898540,7420,7420,7420,7330,1063
20230622,090800,78049830,7420,7420,7420,7400,830
20230622,090700,71901400,7420,7390,7420,7390,584
20230622,090600,67580240,7360,7350,7390,7350,1135
20230622,090500,59214840,7340,7270,7340,7270,1431
20230622,090400,48747350,7270,7280,7300,7260,1980
20230622,090300,34356420,7290,7270,7290,7260,321
20230622,090200,32021310,7300,7300,7300,7250,803
20230622,090100,26185460,7280,7320,7320,7280,2603
20230622,090000,7185390,7320,7350,7350,7320,978