KissMeData/005690/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,202600,1984988490,8860,8860,8860,8860,4779
20230607,202500,1984988490,8860,8860,8860,8860,0
20230607,202400,1984988490,8860,8860,8860,8860,0
20230607,202300,1984988490,8860,8860,8860,8860,0
20230607,202200,1984988490,8860,8860,8860,8860,0
20230607,202100,1984988490,8860,8860,8860,8860,0
20230607,202000,1984988490,8860,8860,8860,8860,0
20230607,201900,1984988490,8860,8860,8860,8860,0
20230607,201800,1984988490,8860,8860,8860,8860,0
20230607,201700,1984988490,8860,8860,8860,8860,0
20230607,201600,1984988490,8860,8860,8860,8860,0
20230607,201500,1984988490,8860,8860,8860,8860,0
20230607,201400,1984988490,8860,8860,8860,8860,0
20230607,201300,1984988490,8860,8860,8860,8860,0
20230607,201200,1984988490,8860,8860,8860,8860,0
20230607,201100,1984988490,8860,8860,8860,8860,0
20230607,201000,1984988490,8860,8860,8860,8860,0
20230607,200900,1984988490,8860,8860,8860,8860,0
20230607,200800,1984988490,8860,8860,8860,8860,0
20230607,200700,1984988490,8860,8860,8860,8860,0
20230607,200600,1984988490,8860,8860,8860,8860,0
20230607,200500,1984988490,8860,8860,8860,8860,0
20230607,200400,1984988490,8860,8860,8860,8860,0
20230607,200300,1984988490,8860,8860,8860,8860,0
20230607,200200,1984988490,8860,8860,8860,8860,0
20230607,200100,1984988490,8860,8860,8860,8860,0
20230607,200000,1984988490,8860,8860,8860,8860,0
20230607,195900,1984988490,8860,8860,8860,8860,0
20230607,195800,1984988490,8860,8860,8860,8860,0
20230607,195700,1984988490,8860,8860,8860,8860,0
20230607,195600,1984988490,8860,8860,8860,8860,4779
20230607,195500,1984988490,8860,8860,8860,8860,0
20230607,195400,1984988490,8860,8860,8860,8860,0
20230607,195300,1984988490,8860,8860,8860,8860,0
20230607,195200,1984988490,8860,8860,8860,8860,0
20230607,195100,1984988490,8860,8860,8860,8860,0
20230607,195000,1984988490,8860,8860,8860,8860,0
20230607,194900,1984988490,8860,8860,8860,8860,0
20230607,194800,1984988490,8860,8860,8860,8860,0
20230607,194700,1984988490,8860,8860,8860,8860,0
20230607,194600,1984988490,8860,8860,8860,8860,0
20230607,194500,1984988490,8860,8860,8860,8860,0
20230607,194400,1984988490,8860,8860,8860,8860,0
20230607,194300,1984988490,8860,8860,8860,8860,0
20230607,194200,1984988490,8860,8860,8860,8860,0
20230607,194100,1984988490,8860,8860,8860,8860,0
20230607,194000,1984988490,8860,8860,8860,8860,0
20230607,193900,1984988490,8860,8860,8860,8860,0
20230607,193800,1984988490,8860,8860,8860,8860,0
20230607,193700,1984988490,8860,8860,8860,8860,0
20230607,193600,1984988490,8860,8860,8860,8860,0
20230607,193500,1984988490,8860,8860,8860,8860,0
20230607,193400,1984988490,8860,8860,8860,8860,0
20230607,193300,1984988490,8860,8860,8860,8860,0
20230607,193200,1984988490,8860,8860,8860,8860,0
20230607,193100,1984988490,8860,8860,8860,8860,0
20230607,193000,1984988490,8860,8860,8860,8860,0
20230607,192900,1984988490,8860,8860,8860,8860,0
20230607,192800,1984988490,8860,8860,8860,8860,0
20230607,192700,1984988490,8860,8860,8860,8860,0
20230607,192600,1984988490,8860,8860,8860,8860,4779
20230607,192500,1984988490,8860,8860,8860,8860,0
20230607,192400,1984988490,8860,8860,8860,8860,0
20230607,192300,1984988490,8860,8860,8860,8860,0
20230607,192200,1984988490,8860,8860,8860,8860,0
20230607,192100,1984988490,8860,8860,8860,8860,0
20230607,192000,1984988490,8860,8860,8860,8860,0
20230607,191900,1984988490,8860,8860,8860,8860,0
20230607,191800,1984988490,8860,8860,8860,8860,0
20230607,191700,1984988490,8860,8860,8860,8860,0
20230607,191600,1984988490,8860,8860,8860,8860,0
20230607,191500,1984988490,8860,8860,8860,8860,0
20230607,191400,1984988490,8860,8860,8860,8860,0
20230607,191300,1984988490,8860,8860,8860,8860,0
20230607,191200,1984988490,8860,8860,8860,8860,0
20230607,191100,1984988490,8860,8860,8860,8860,0
20230607,191000,1984988490,8860,8860,8860,8860,0
20230607,190900,1984988490,8860,8860,8860,8860,0
20230607,190800,1984988490,8860,8860,8860,8860,0
20230607,190700,1984988490,8860,8860,8860,8860,0
20230607,190600,1984988490,8860,8860,8860,8860,0
20230607,190500,1984988490,8860,8860,8860,8860,0
20230607,190400,1984988490,8860,8860,8860,8860,0
20230607,190300,1984988490,8860,8860,8860,8860,0
20230607,190200,1984988490,8860,8860,8860,8860,0
20230607,190100,1984988490,8860,8860,8860,8860,0
20230607,190000,1984988490,8860,8860,8860,8860,0
20230607,185900,1984988490,8860,8860,8860,8860,0
20230607,185800,1984988490,8860,8860,8860,8860,0
20230607,185700,1984988490,8860,8860,8860,8860,0
20230607,185600,1984988490,8860,8860,8860,8860,4779
20230607,185500,1984988490,8860,8860,8860,8860,0
20230607,185400,1984988490,8860,8860,8860,8860,0
20230607,185300,1984988490,8860,8860,8860,8860,0
20230607,185200,1984988490,8860,8860,8860,8860,0
20230607,185100,1984988490,8860,8860,8860,8860,0
20230607,185000,1984988490,8860,8860,8860,8860,0
20230607,184900,1984988490,8860,8860,8860,8860,0
20230607,184800,1984988490,8860,8860,8860,8860,0
20230607,184700,1984988490,8860,8860,8860,8860,0
20230607,184600,1984988490,8860,8860,8860,8860,0
20230607,184500,1984988490,8860,8860,8860,8860,0
20230607,184400,1984988490,8860,8860,8860,8860,0
20230607,184300,1984988490,8860,8860,8860,8860,0
20230607,184200,1984988490,8860,8860,8860,8860,0
20230607,184100,1984988490,8860,8860,8860,8860,0
20230607,184000,1984988490,8860,8860,8860,8860,0
20230607,183900,1984988490,8860,8860,8860,8860,0
20230607,183800,1984988490,8860,8860,8860,8860,0
20230607,183700,1984988490,8860,8860,8860,8860,0
20230607,183600,1984988490,8860,8860,8860,8860,0
20230607,183500,1984988490,8860,8860,8860,8860,0
20230607,183400,1984988490,8860,8860,8860,8860,0
20230607,183300,1984988490,8860,8860,8860,8860,0
20230607,183200,1984988490,8860,8860,8860,8860,0
20230607,183100,1984988490,8860,8860,8860,8860,0
20230607,183000,1984988490,8860,8860,8860,8860,0
20230607,182900,1984988490,8860,8860,8860,8860,0
20230607,182800,1984988490,8860,8860,8860,8860,0
20230607,182700,1984988490,8860,8860,8860,8860,0
20230607,182600,1984988490,8860,8860,8860,8860,4779
20230607,182500,1984988490,8860,8860,8860,8860,0
20230607,182400,1984988490,8860,8860,8860,8860,0
20230607,182300,1984988490,8860,8860,8860,8860,0
20230607,182200,1984988490,8860,8860,8860,8860,0
20230607,182100,1984988490,8860,8860,8860,8860,0
20230607,182000,1984988490,8860,8860,8860,8860,0
20230607,181900,1984988490,8860,8860,8860,8860,0
20230607,181800,1984988490,8860,8860,8860,8860,0
20230607,181700,1984988490,8860,8860,8860,8860,0
20230607,181600,1984988490,8860,8860,8860,8860,0
20230607,181500,1984988490,8860,8860,8860,8860,0
20230607,181400,1984988490,8860,8860,8860,8860,0
20230607,181300,1984988490,8860,8860,8860,8860,0
20230607,181200,1984988490,8860,8860,8860,8860,0
20230607,181100,1984988490,8860,8860,8860,8860,0
20230607,181000,1984988490,8860,8860,8860,8860,0
20230607,180900,1984988490,8860,8860,8860,8860,0
20230607,180800,1984988490,8860,8860,8860,8860,0
20230607,180700,1984988490,8860,8860,8860,8860,0
20230607,180600,1984988490,8860,8860,8860,8860,0
20230607,180500,1984988490,8860,8860,8860,8860,0
20230607,180400,1984988490,8860,8860,8860,8860,0
20230607,180300,1984988490,8860,8860,8860,8860,0
20230607,180200,1984988490,8860,8860,8860,8860,0
20230607,180100,1984988490,8860,8860,8860,8860,0
20230607,180000,1984988490,8860,8860,8860,8860,0
20230607,175900,1984988490,8860,8860,8860,8860,0
20230607,175800,1984988490,8860,8860,8860,8860,0
20230607,175700,1984988490,8860,8860,8860,8860,0
20230607,175600,1984988490,8860,8860,8860,8860,4779
20230607,175500,1984988490,8860,8860,8860,8860,0
20230607,175400,1984988490,8860,8860,8860,8860,0
20230607,175300,1984988490,8860,8860,8860,8860,0
20230607,175200,1984988490,8860,8860,8860,8860,0
20230607,175100,1984988490,8860,8860,8860,8860,0
20230607,175000,1984988490,8860,8860,8860,8860,0
20230607,174900,1984988490,8860,8860,8860,8860,0
20230607,174800,1984988490,8860,8860,8860,8860,0
20230607,174700,1984988490,8860,8860,8860,8860,0
20230607,174600,1984988490,8860,8860,8860,8860,0
20230607,174500,1984988490,8860,8860,8860,8860,0
20230607,174400,1984988490,8860,8860,8860,8860,0
20230607,174300,1984988490,8860,8860,8860,8860,0
20230607,174200,1984988490,8860,8860,8860,8860,0
20230607,174100,1984988490,8860,8860,8860,8860,0
20230607,174000,1984988490,8860,8860,8860,8860,0
20230607,173900,1984988490,8860,8860,8860,8860,0
20230607,173800,1984988490,8860,8860,8860,8860,0
20230607,173700,1984988490,8860,8860,8860,8860,0
20230607,173600,1984988490,8860,8860,8860,8860,0
20230607,173500,1984988490,8860,8860,8860,8860,0
20230607,173400,1984988490,8860,8860,8860,8860,0
20230607,173300,1984988490,8860,8860,8860,8860,0
20230607,173200,1984988490,8860,8860,8860,8860,0
20230607,173100,1984988490,8860,8860,8860,8860,0
20230607,173000,1984988490,8860,8860,8860,8860,0
20230607,172900,1984988490,8860,8860,8860,8860,0
20230607,172800,1984988490,8860,8860,8860,8860,0
20230607,172700,1984988490,8860,8860,8860,8860,0
20230607,172600,1984988490,8860,8860,8860,8860,4779
20230607,172500,1984988490,8860,8860,8860,8860,0
20230607,172400,1984988490,8860,8860,8860,8860,0
20230607,172300,1984988490,8860,8860,8860,8860,0
20230607,172200,1984988490,8860,8860,8860,8860,0
20230607,172100,1984988490,8860,8860,8860,8860,0
20230607,172000,1984988490,8860,8860,8860,8860,0
20230607,171900,1984988490,8860,8860,8860,8860,0
20230607,171800,1984988490,8860,8860,8860,8860,0
20230607,171700,1984988490,8860,8860,8860,8860,0
20230607,171600,1984988490,8860,8860,8860,8860,0
20230607,171500,1984988490,8860,8860,8860,8860,0
20230607,171400,1984988490,8860,8860,8860,8860,0
20230607,171300,1984988490,8860,8860,8860,8860,0
20230607,171200,1984988490,8860,8860,8860,8860,0
20230607,171100,1984988490,8860,8860,8860,8860,0
20230607,171000,1984988490,8860,8860,8860,8860,0
20230607,170900,1984988490,8860,8860,8860,8860,0
20230607,170800,1984988490,8860,8860,8860,8860,0
20230607,170700,1984988490,8860,8860,8860,8860,0
20230607,170600,1984988490,8860,8860,8860,8860,0
20230607,170500,1984988490,8860,8860,8860,8860,0
20230607,170400,1984988490,8860,8860,8860,8860,0
20230607,170300,1984988490,8860,8860,8860,8860,0
20230607,170200,1984988490,8860,8860,8860,8860,0
20230607,170100,1984988490,8860,8860,8860,8860,0
20230607,170000,1984988490,8860,8860,8860,8860,0
20230607,165900,1984988490,8860,8860,8860,8860,0
20230607,165800,1984988490,8860,8860,8860,8860,0
20230607,165700,1984988490,8860,8860,8860,8860,0
20230607,165600,1984988490,8860,8860,8860,8860,4779
20230607,165500,1984988490,8860,8860,8860,8860,0
20230607,165400,1984988490,8860,8860,8860,8860,0
20230607,165300,1984988490,8860,8860,8860,8860,0
20230607,165200,1984988490,8860,8860,8860,8860,0
20230607,165100,1984988490,8860,8860,8860,8860,0
20230607,165000,1984988490,8860,8860,8860,8860,0
20230607,164900,1984988490,8860,8860,8860,8860,0
20230607,164800,1984988490,8860,8860,8860,8860,0
20230607,164700,1984988490,8860,8860,8860,8860,0
20230607,164600,1984988490,8860,8860,8860,8860,0
20230607,164500,1984988490,8860,8860,8860,8860,0
20230607,164400,1984988490,8860,8860,8860,8860,0
20230607,164300,1984988490,8860,8860,8860,8860,0
20230607,164200,1984988490,8860,8860,8860,8860,0
20230607,164100,1984988490,8860,8860,8860,8860,0
20230607,164000,1984988490,8860,8860,8860,8860,0
20230607,163900,1984988490,8860,8860,8860,8860,0
20230607,163800,1984988490,8860,8860,8860,8860,0
20230607,163700,1984988490,8860,8860,8860,8860,0
20230607,163600,1984988490,8860,8860,8860,8860,0
20230607,163500,1984988490,8860,8860,8860,8860,0
20230607,163400,1984988490,8860,8860,8860,8860,0
20230607,163300,1984988490,8860,8860,8860,8860,0
20230607,163200,1984988490,8860,8860,8860,8860,0
20230607,163100,1984988490,8860,8860,8860,8860,0
20230607,163000,1984988490,8860,8860,8860,8860,0
20230607,162900,1984988490,8860,8860,8860,8860,0
20230607,162800,1984988490,8860,8860,8860,8860,0
20230607,162700,1984988490,8860,8860,8860,8860,0
20230607,162600,1984988490,8860,8860,8860,8860,4779
20230607,162500,1984988490,8860,8860,8860,8860,0
20230607,162400,1984988490,8860,8860,8860,8860,0
20230607,162300,1984988490,8860,8860,8860,8860,0
20230607,162200,1984988490,8860,8860,8860,8860,0
20230607,162100,1984988490,8860,8860,8860,8860,0
20230607,162000,1984988490,8860,8860,8860,8860,0
20230607,161900,1984988490,8860,8860,8860,8860,0
20230607,161800,1984988490,8860,8860,8860,8860,0
20230607,161700,1984988490,8860,8860,8860,8860,0
20230607,161600,1984988490,8860,8860,8860,8860,0
20230607,161500,1984988490,8860,8860,8860,8860,0
20230607,161400,1984988490,8860,8860,8860,8860,0
20230607,161300,1984988490,8860,8860,8860,8860,0
20230607,161200,1984988490,8860,8860,8860,8860,0
20230607,161100,1984988490,8860,8860,8860,8860,0
20230607,161000,1984988490,8860,8860,8860,8860,0
20230607,160900,1984988490,8860,8860,8860,8860,0
20230607,160800,1984988490,8860,8860,8860,8860,0
20230607,160700,1984988490,8860,8860,8860,8860,0
20230607,160600,1984988490,8860,8860,8860,8860,0
20230607,160500,1984988490,8860,8860,8860,8860,0
20230607,160400,1984988490,8860,8860,8860,8860,0
20230607,160300,1984988490,8860,8860,8860,8860,0
20230607,160200,1984988490,8860,8860,8860,8860,0
20230607,160100,1984988490,8860,8860,8860,8860,0
20230607,160000,1984988490,8860,8860,8860,8860,0
20230607,155900,1984988490,8860,8860,8860,8860,0
20230607,155800,1984988490,8860,8860,8860,8860,0
20230607,155700,1984988490,8860,8860,8860,8860,0
20230607,155600,1984988490,8860,8860,8860,8860,4779
20230607,155500,1984988490,8860,8860,8860,8860,0
20230607,155400,1984988490,8860,8860,8860,8860,0
20230607,155300,1984988490,8860,8860,8860,8860,0
20230607,155200,1984988490,8860,8860,8860,8860,0
20230607,155100,1984988490,8860,8860,8860,8860,0
20230607,155000,1984988490,8860,8860,8860,8860,0
20230607,154900,1984988490,8860,8860,8860,8860,0
20230607,154800,1984988490,8860,8860,8860,8860,0
20230607,154700,1984988490,8860,8860,8860,8860,0
20230607,154600,1984988490,8860,8860,8860,8860,0
20230607,154500,1984988490,8860,8860,8860,8860,0
20230607,154400,1984988490,8860,8860,8860,8860,0
20230607,154300,1984988490,8860,8860,8860,8860,0
20230607,154200,1984988490,8860,8860,8860,8860,0
20230607,154100,1984988490,8860,8860,8860,8860,0
20230607,154000,1984988490,8860,8860,8860,8860,0
20230607,153900,1984988490,8860,8860,8860,8860,0
20230607,153800,1984988490,8860,8860,8860,8860,0
20230607,153700,1984988490,8860,8860,8860,8860,0
20230607,153600,1984988490,8860,8860,8860,8860,0
20230607,153500,1984988490,8860,8860,8860,8860,0
20230607,153400,1984988490,8860,8860,8860,8860,0
20230607,153300,1984988490,8860,8860,8860,8860,0
20230607,153200,1984988490,8860,8860,8860,8860,0
20230607,153100,1984988490,8860,8860,8860,8860,0
20230607,153000,1984988490,8860,8860,8860,8860,4779
20230607,152900,1942646550,8880,8880,8880,8880,0
20230607,152800,1942646550,8880,8880,8880,8880,0
20230607,152700,1942646550,8880,8880,8880,8880,0
20230607,152600,1942646550,8880,8880,8880,8880,0
20230607,152500,1942646550,8880,8880,8880,8880,0
20230607,152400,1942646550,8880,8880,8880,8880,0
20230607,152300,1942646550,8880,8880,8880,8880,0
20230607,152200,1942646550,8880,8880,8880,8880,0
20230607,152100,1942646550,8880,8880,8880,8880,0
20230607,152000,1942646550,8880,8880,8880,8880,0
20230607,151900,1942646550,8880,8880,8880,8880,3
20230607,151800,1942619910,8880,8870,8880,8860,868
20230607,151700,1934912680,8870,8870,8880,8860,2078
20230607,151600,1916475910,8870,8870,8880,8870,224
20230607,151500,1914489020,8870,8870,8880,8870,1624
20230607,151400,1900084080,8870,8880,8880,8870,5368
20230607,151300,1852469370,8880,8870,8880,8870,1019
20230607,151200,1843429970,8870,8870,8870,8870,174
20230607,151100,1841886590,8870,8870,8880,8870,541
20230607,151000,1837087890,8870,8880,8880,8870,159
20230607,150900,1835677550,8880,8880,8880,8870,198
20230607,150800,1833920010,8890,8890,8890,8880,151
20230607,150700,1832579000,8890,8880,8890,8880,1242
20230607,150600,1821549010,8880,8890,8890,8880,142
20230607,150500,1820288020,8880,8890,8890,8880,301
20230607,150400,1817614410,8880,8880,8890,8880,206
20230607,150300,1815784860,8890,8880,8890,8880,643
20230607,150200,1810069980,8890,8890,8890,8880,362
20230607,150100,1806855380,8880,8880,8890,8870,276
20230607,150000,1804405160,8880,8870,8880,8870,291
20230607,145900,1801823870,8870,8880,8880,8870,598
20230607,145800,1796518010,8870,8870,8880,8870,946
20230607,145700,1788125600,8870,8890,8890,8870,195
20230607,145600,1786395700,8880,8880,8880,8870,274
20230607,145500,1783963280,8870,8870,8880,8870,1534
20230607,145400,1770344550,8870,8870,8880,8870,308
20230607,145300,1767611690,8870,8880,8880,8870,639
20230607,145200,1761938760,8870,8870,8880,8870,160
20230607,145100,1760519380,8870,8880,8880,8870,1148
20230607,145000,1750326520,8870,8870,8880,8870,830
20230607,144900,1742958300,8870,8870,8880,8870,150
20230607,144800,1741627690,8880,8880,8880,8870,1566
20230607,144700,1727722800,8880,8880,8880,8870,258
20230607,144600,1725433140,8870,8870,8870,8870,269
20230607,144500,1723047110,8880,8880,8880,8880,780
20230607,144400,1716120710,8880,8880,8890,8880,534
20230607,144300,1711378780,8870,8870,8880,8870,309
20230607,144200,1708637940,8880,8870,8880,8870,605
20230607,144100,1703266930,8870,8870,8870,8870,138
20230607,144000,1702042870,8870,8880,8880,8870,347
20230607,143900,1698962950,8870,8870,8880,8870,1211
20230607,143800,1688211370,8880,8880,8890,8870,473
20230607,143700,1684011820,8880,8870,8880,8870,147
20230607,143600,1682707840,8870,8870,8870,8870,139
20230607,143500,1681474910,8870,8870,8880,8870,274
20230607,143400,1679044080,8880,8870,8880,8870,134
20230607,143300,1677854850,8880,8890,8890,8870,213
20230607,143200,1675964100,8880,8880,8890,8880,139
20230607,143100,1674729770,8880,8880,8890,8880,220
20230607,143000,1672776050,8890,8880,8890,8880,370
20230607,142900,1669490420,8890,8880,8890,8880,142
20230607,142800,1668229440,8880,8880,8890,8880,309
20230607,142700,1665485510,8880,8880,8880,8880,167
20230607,142600,1664002550,8880,8880,8890,8880,140
20230607,142500,1662759340,8890,8890,8890,8880,141
20230607,142400,1661507230,8880,8880,8890,8880,209
20230607,142300,1659651300,8880,8880,8880,8880,139
20230607,142200,1658416980,8880,8880,8880,8880,139
20230607,142100,1657182660,8880,8880,8880,8870,511
20230607,142000,1652646770,8880,8880,8880,8880,218
20230607,141900,1650710930,8880,8880,8880,8870,140
20230607,141800,1649468430,8880,8880,8880,8870,3090
20230607,141700,1622037240,8880,8880,8890,8880,361
20230607,141600,1618829530,8880,8880,8880,8880,214
20230607,141500,1616929210,8890,8880,8890,8880,441
20230607,141400,1613013100,8880,8900,8900,8880,1052
20230607,141300,1603655240,8890,8890,8890,8880,1308
20230607,141200,1592037820,8880,8880,8890,8880,209
20230607,141100,1590181890,8880,8880,8890,8880,203
20230607,141000,1588379000,8890,8880,8900,8880,4174
20230607,140900,1551302820,8880,8890,8900,8880,410
20230607,140800,1547658460,8890,8890,8900,8890,139
20230607,140700,1546422740,8900,8880,8900,8880,267
20230607,140600,1544049870,8880,8890,8890,8880,228
20230607,140500,1542023910,8880,8880,8880,8880,138
20230607,140400,1540798470,8890,8880,8890,8880,252
20230607,140300,1538560700,8880,8880,8880,8870,144
20230607,140200,1537283360,8880,8880,8880,8870,1572
20230607,140100,1523328980,8880,8880,8880,8880,213
20230607,140000,1521437540,8890,8880,8890,8880,1215
20230607,135900,1510648140,8880,8880,8880,8880,551
20230607,135800,1505755260,8880,8880,8880,8880,478
20230607,135700,1501510620,8880,8890,8890,8880,1945
20230607,135600,1484238720,8880,8880,8890,8880,1140
20230607,135500,1474115500,8880,8880,8880,8880,716
20230607,135400,1467757420,8880,8880,8880,8880,584
20230607,135300,1462571500,8890,8880,8900,8880,193
20230607,135200,1460856400,8880,8890,8890,8880,233
20230607,135100,1458785040,8890,8890,8890,8880,197
20230607,135000,1457035100,8890,8880,8890,8880,440
20230607,134900,1453124900,8880,8880,8890,8880,202
20230607,134800,1451331000,8890,8880,8890,8880,190
20230607,134700,1449642630,8880,8890,8890,8880,3125
20230607,134600,1421887080,8890,8880,8890,8880,1303
20230607,134500,1410315490,8890,8880,8890,8880,2920
20230607,134400,1384381090,8890,8880,8890,8880,219
20230607,134300,1382435560,8880,8880,8890,8880,1648
20230607,134200,1367790060,8880,8880,8890,8880,462
20230607,134100,1363685000,8890,8880,8890,8880,989
20230607,134000,1354896580,8890,8890,8890,8890,4654
20230607,133900,1313522520,8890,8890,8890,8890,208
20230607,133800,1311673400,8890,8890,8890,8890,965
20230607,133700,1303094550,8900,8890,8900,8890,638
20230607,133600,1297417730,8890,8890,8890,8890,138
20230607,133500,1296190910,8890,8890,8900,8890,791
20230607,133400,1289153100,8900,8890,8900,8890,182
20230607,133300,1287534720,8890,8900,8900,8890,188
20230607,133200,1285862900,8890,8890,8890,8890,138
20230607,133100,1284636080,8890,8890,8900,8890,166
20230607,133000,1283160160,8890,8890,8900,8890,819
20230607,132900,1275877930,8890,8910,8910,8890,656
20230607,132800,1270036710,8910,8900,8910,8890,212
20230607,132700,1268151290,8910,8900,8910,8890,246
20230607,132600,1265961880,8910,8900,8910,8900,152
20230607,132500,1264609050,8900,8900,8900,8890,223
20230607,132400,1262625040,8910,8890,8910,8890,732
20230607,132300,1256105930,8900,8890,8900,8890,1008
20230607,132200,1247139710,8890,8890,8890,8890,411
20230607,132100,1243485920,8890,8910,8910,8890,19385
20230607,132000,1071001000,8910,8910,8920,8910,4858
20230607,131900,1027706690,8920,8910,8920,8910,3486
20230607,131800,996642230,8910,8910,8920,8910,1532
20230607,131700,982991900,8920,8920,8930,8910,197
20230607,131600,981235240,8930,8910,8930,8910,346
20230607,131500,978147640,8910,8910,8920,8910,353
20230607,131400,975001760,8930,8920,8930,8910,525
20230607,131300,970319430,8930,8920,8930,8920,104
20230607,131200,969391730,8910,8910,8920,8910,387
20230607,131100,965941790,8920,8910,8920,8910,145
20230607,131000,964649770,8910,8920,8920,8910,2798
20230607,130900,939709460,8920,8920,8920,8920,365
20230607,130800,936453660,8910,8930,8930,8910,202
20230607,130700,934653190,8920,8930,8930,8920,1743
20230607,130600,919099620,8920,8930,8930,8920,189
20230607,130500,917413730,8920,8920,8930,8920,210
20230607,130400,915540510,8930,8930,8930,8920,3
20230607,130300,915513730,8930,8920,8930,8920,20
20230607,130200,915335230,8930,8930,8930,8930,26
20230607,130100,915103050,8930,8930,8930,8920,111
20230607,130000,914112800,8920,8920,8930,8920,102
20230607,125900,913202950,8930,8930,8930,8930,1
20230607,125800,913194020,8920,8920,8920,8920,272
20230607,125700,910767780,8920,8910,8920,8910,497
20230607,125600,906335010,8920,8920,8920,8920,0
20230607,125500,906335010,8920,8920,8920,8920,871
20230607,125400,898565690,8920,8920,8920,8920,1599
20230607,125300,884302610,8920,8920,8920,8920,1
20230607,125200,884293690,8920,8930,8930,8920,510
20230607,125100,879744410,8930,8930,8930,8930,1
20230607,125000,879735480,8930,8930,8930,8930,1
20230607,124900,879726550,8930,8930,8930,8930,0
20230607,124800,879726550,8930,8930,8930,8930,615
20230607,124700,874234600,8930,8930,8930,8930,0
20230607,124600,874234600,8930,8930,8930,8930,15
20230607,124500,874100650,8930,8930,8930,8930,0
20230607,124400,874100650,8930,8930,8930,8930,0
20230607,124300,874100650,8930,8930,8930,8930,12
20230607,124200,873993490,8920,8920,8920,8920,0
20230607,124100,873993490,8920,8930,8930,8920,2
20230607,124000,873975640,8920,8920,8920,8920,63
20230607,123900,873413680,8930,8920,8930,8920,10
20230607,123800,873324470,8920,8920,8920,8920,0
20230607,123700,873324470,8920,8920,8920,8920,27
20230607,123600,873083630,8920,8920,8920,8920,170
20230607,123500,871567230,8920,8920,8920,8920,1
20230607,123400,871558310,8920,8920,8920,8920,500
20230607,123300,867098310,8920,8930,8930,8920,301
20230607,123200,864410390,8930,8930,8930,8930,11
20230607,123100,864312160,8930,8930,8930,8930,0
20230607,123000,864312160,8930,8930,8930,8930,200
20230607,122900,862526160,8930,8920,8930,8920,423
20230607,122800,858752990,8920,8920,8920,8910,2182
20230607,122700,839289560,8920,8920,8920,8920,1042
20230607,122600,829994920,8920,8920,8920,8920,11
20230607,122500,829896800,8920,8920,8920,8920,41
20230607,122400,829531080,8920,8920,8920,8920,11
20230607,122300,829432960,8920,8920,8930,8910,1011
20230607,122200,820421400,8920,8930,8930,8910,162
20230607,122100,818974860,8930,8930,8930,8920,6243
20230607,122000,763287130,8930,8930,8930,8930,5
20230607,121900,763242480,8930,8930,8930,8930,1
20230607,121800,763233550,8920,8920,8920,8920,37
20230607,121700,762903510,8930,8930,8930,8930,190
20230607,121600,761206810,8930,8930,8930,8920,36
20230607,121500,760885340,8930,8930,8930,8930,54
20230607,121400,760403120,8930,8930,8930,8930,20
20230607,121300,760224520,8930,8930,8930,8920,317
20230607,121200,757394090,8930,8930,8930,8930,131
20230607,121100,756224260,8930,8930,8930,8930,23
20230607,121000,756018870,8940,8930,8940,8930,56
20230607,120900,755518780,8920,8920,8920,8920,942
20230607,120800,747116140,8940,8920,8940,8920,496
20230607,120700,742691780,8920,8930,8940,8920,470
20230607,120600,738496850,8930,8930,8930,8930,199
20230607,120500,736719780,8930,8930,8940,8930,59
20230607,120400,736192900,8930,8930,8940,8920,1047
20230607,120300,726847620,8940,8940,8940,8940,1
20230607,120200,726838680,8930,8930,8930,8930,275
20230607,120100,724382930,8940,8940,8940,8940,20
20230607,120000,724204130,8940,8940,8940,8940,1
20230607,115900,724195190,8940,8940,8940,8940,25
20230607,115800,723971690,8940,8930,8940,8930,61
20230607,115700,723426950,8930,8930,8930,8930,445
20230607,115600,719453100,8930,8930,8930,8930,4677
20230607,115500,677687490,8930,8930,8930,8930,0
20230607,115400,677687490,8930,8930,8930,8930,31
20230607,115300,677410660,8940,8940,8940,8940,3
20230607,115200,677383840,8930,8940,8940,8930,51
20230607,115100,676927910,8930,8930,8930,8930,10
20230607,115000,676838610,8940,8950,8950,8940,34
20230607,114900,676534410,8950,8950,8950,8950,30
20230607,114800,676265910,8950,8950,8950,8950,1
20230607,114700,676256960,8930,8930,8930,8930,1
20230607,114600,676248030,8930,8950,8950,8930,1232
20230607,114500,665238300,8950,8950,8950,8950,0
20230607,114400,665238300,8950,8950,8950,8950,1
20230607,114300,665229350,8940,8940,8940,8940,0
20230607,114200,665229350,8940,8940,8940,8940,0
20230607,114100,665229350,8940,8930,8940,8930,464
20230607,114000,661081700,8930,8930,8940,8930,155
20230607,113900,659696480,8940,8930,8940,8930,21
20230607,113800,659508750,8940,8940,8940,8940,1
20230607,113700,659499810,8940,8940,8940,8940,3
20230607,113600,659472990,8940,8940,8940,8940,100
20230607,113500,658578990,8930,8940,8940,8930,10
20230607,113400,658489600,8940,8940,8940,8940,50
20230607,113300,658042600,8930,8930,8930,8930,749
20230607,113200,651354030,8940,8940,8940,8940,0
20230607,113100,651354030,8940,8940,8940,8940,6
20230607,113000,651300390,8930,8940,8940,8930,54
20230607,112900,650817670,8950,8950,8950,8950,0
20230607,112800,650817670,8950,8940,8950,8940,11
20230607,112700,650719320,8940,8940,8940,8940,1113
20230607,112600,640769100,8950,8950,8950,8950,0
20230607,112500,640769100,8950,8950,8950,8950,0
20230607,112400,640769100,8950,8950,8950,8930,33
20230607,112300,640474080,8950,8950,8950,8950,0
20230607,112200,640474080,8950,8930,8950,8930,605
20230607,112100,635070410,8940,8940,8940,8940,1117
20230607,112000,625084430,8940,8940,8940,8940,0
20230607,111900,625084430,8940,8940,8940,8940,1
20230607,111800,625075490,8940,8940,8940,8940,0
20230607,111700,625075490,8940,8940,8940,8940,0
20230607,111600,625075490,8940,8940,8940,8940,428
20230607,111500,621249170,8950,8950,8950,8950,10
20230607,111400,621159670,8950,8950,8950,8950,10
20230607,111300,621070170,8940,8940,8940,8940,83
20230607,111200,620328150,8940,8940,8940,8940,1
20230607,111100,620319210,8940,8940,8940,8940,1074
20230607,111000,610717650,8950,8950,8950,8950,1
20230607,110900,610708700,8940,8940,8940,8940,250
20230607,110800,608473700,8940,8940,8940,8940,2003
20230607,110700,590566880,8940,8940,8940,8940,7
20230607,110600,590504300,8940,8950,8950,8940,410
20230607,110500,586834900,8950,8950,8950,8950,50
20230607,110400,586387400,8940,8940,8940,8940,101
20230607,110300,585484460,8940,8940,8950,8940,633
20230607,110200,579825340,8930,8930,8930,8930,360
20230607,110100,576610540,8930,8930,8930,8930,13
20230607,110000,576494450,8940,8940,8940,8940,0
20230607,105900,576494450,8940,8940,8940,8940,93
20230607,105800,575663030,8940,8940,8940,8940,1171
20230607,105700,565194290,8940,8940,8940,8940,674
20230607,105600,559168730,8950,8950,8950,8950,0
20230607,105500,559168730,8950,8950,8950,8950,6
20230607,105400,559115030,8950,8950,8950,8950,1
20230607,105300,559106080,8940,8940,8940,8940,1
20230607,105200,559097140,8950,8940,8950,8940,516
20230607,105100,554479040,8960,8960,8960,8960,5
20230607,105000,554434240,8960,8940,8960,8930,3022
20230607,104900,527420600,8940,8950,8950,8940,1012
20230607,104800,518369000,8960,8960,8960,8960,20
20230607,104700,518189800,8960,8960,8960,8960,0
20230607,104600,518189800,8960,8960,8960,8960,15
20230607,104500,518055400,8960,8960,8960,8960,0
20230607,104400,518055400,8960,8960,8960,8960,0
20230607,104300,518055400,8960,8960,8960,8960,0
20230607,104200,518055400,8960,8960,8960,8960,0
20230607,104100,518055400,8960,8960,8960,8960,132
20230607,104000,516872680,8960,8950,8960,8950,5
20230607,103900,516827890,8970,8970,8970,8970,0
20230607,103800,516827890,8970,8970,8970,8970,1
20230607,103700,516818920,8960,8960,8960,8960,0
20230607,103600,516818920,8960,8960,8960,8960,159
20230607,103500,515394280,8970,8940,8970,8940,6897
20230607,103400,453606080,8940,8940,8940,8940,2
20230607,103300,453588200,8940,8940,8940,8940,290
20230607,103200,450995600,8940,8940,8940,8940,0
20230607,103100,450995600,8940,8940,8940,8940,0
20230607,103000,450995600,8940,8940,8940,8940,0
20230607,102900,450995600,8940,8940,8940,8940,15
20230607,102800,450861500,8940,8930,8940,8930,644
20230607,102700,445104150,8940,8940,8940,8940,739
20230607,102600,438497490,8940,8940,8940,8940,11
20230607,102500,438399150,8940,8940,8940,8940,20
20230607,102400,438220350,8940,8940,8940,8940,58
20230607,102300,437701830,8940,8940,8940,8940,650
20230607,102200,431890830,8940,8940,8940,8940,67
20230607,102100,431291850,8940,8940,8940,8940,10
20230607,102000,431202450,8940,8940,8940,8930,15
20230607,101900,431068390,8940,8930,8940,8930,700
20230607,101800,424812390,8930,8930,8940,8930,505
20230607,101700,420297770,8930,8930,8930,8930,0
20230607,101600,420297770,8930,8930,8930,8930,1
20230607,101500,420288840,8940,8930,8940,8930,222
20230607,101400,418306360,8930,8930,8930,8930,50
20230607,101300,417859860,8930,8940,8940,8930,556
20230607,101200,412889770,8930,8930,8930,8930,200
20230607,101100,411103770,8930,8940,8940,8930,293
20230607,101000,408485120,8940,8950,8950,8940,3561
20230607,100900,376644780,8950,8950,8950,8950,463
20230607,100800,372500930,8950,8950,8950,8940,68
20230607,100700,371892800,8950,8950,8950,8950,2747
20230607,100600,347307150,8960,8950,8960,8950,1409
20230607,100500,334696400,8960,8960,8960,8960,59
20230607,100400,334167760,8950,8960,8960,8950,484
20230607,100300,329832620,8950,8950,8950,8950,1
20230607,100200,329823670,8960,8960,8960,8960,0
20230607,100100,329823670,8960,8960,8960,8960,132
20230607,100000,328640950,8960,8960,8960,8960,111
20230607,095900,327646390,8950,8960,8960,8950,48
20230607,095800,327216760,8960,8960,8960,8960,205
20230607,095700,325379960,8970,8970,8970,8970,0
20230607,095600,325379960,8970,8970,8970,8970,0
20230607,095500,325379960,8970,8970,8970,8970,0
20230607,095400,325379960,8970,8970,8970,8970,0
20230607,095300,325379960,8970,8970,8970,8970,0
20230607,095200,325379960,8970,8950,8970,8950,204
20230607,095100,323554110,8950,8960,8960,8950,3
20230607,095000,323527240,8950,8950,8960,8950,719
20230607,094900,317092180,8950,8950,8950,8950,1000
20230607,094800,308142180,8960,8960,8960,8960,215
20230607,094700,306215780,8960,8960,8960,8960,738
20230607,094600,299603300,8960,8960,8960,8960,154
20230607,094500,298223460,8960,8960,8960,8960,453
20230607,094400,294164580,8960,8960,8960,8960,314
20230607,094300,291351140,8960,8960,8960,8960,320
20230607,094200,288483940,8970,8970,8970,8970,122
20230607,094100,287389600,8980,8960,8980,8960,807
20230607,094000,280150470,8950,8970,8970,8950,1063
20230607,093900,270617210,8960,8980,8980,8960,923
20230607,093800,262338670,8980,8980,8980,8980,278
20230607,093700,259842230,8950,8950,8950,8950,689
20230607,093600,253675680,8980,8960,8980,8950,3123
20230607,093500,225704860,8960,8960,8960,8960,0
20230607,093400,225704860,8960,8970,8970,8960,270
20230607,093300,223285650,8960,8960,8970,8960,1003
20230607,093200,214296640,8960,8960,8960,8960,400
20230607,093100,210712640,8970,8960,8970,8960,712
20230607,093000,204333110,8960,8960,8970,8960,254
20230607,092900,202057230,8960,8950,8960,8940,1657
20230607,092800,187224670,8950,8950,8950,8950,50
20230607,092700,186777170,8960,8950,8960,8950,601
20230607,092600,181394210,8950,8950,8950,8950,12
20230607,092500,181286810,8960,8940,8960,8940,1020
20230607,092400,172154230,8940,8940,8940,8940,0
20230607,092300,172154230,8940,8940,8940,8940,77
20230607,092200,171465850,8940,8940,8950,8940,13
20230607,092100,171349610,8940,8950,8950,8940,102
20230607,092000,170437120,8940,8950,8950,8940,171
20230607,091900,168908350,8940,8940,8940,8940,376
20230607,091800,165546910,8940,8940,8940,8930,1112
20230607,091700,155614630,8940,8940,8940,8940,129
20230607,091600,154461370,8940,8940,8940,8940,132
20230607,091500,153281290,8950,8950,8950,8940,7
20230607,091400,153218660,8950,8950,8950,8950,522
20230607,091300,148546760,8950,8940,8950,8940,13
20230607,091200,148430520,8940,8950,8950,8940,108
20230607,091100,147464810,8950,8950,8950,8950,0
20230607,091000,147464810,8950,8940,8950,8940,591
20230607,090900,142181170,8930,8940,8940,8930,29
20230607,090800,141922190,8940,8930,8940,8920,280
20230607,090700,139420660,8940,8960,8960,8940,123
20230607,090600,138319010,8960,8940,8960,8940,2093
20230607,090500,119584600,8900,8930,8930,8900,3210
20230607,090400,91001760,8950,8950,8950,8950,60
20230607,090300,90464760,8950,8920,8950,8900,2907
20230607,090200,64567400,8920,8920,8920,8920,771
20230607,090100,57690080,8920,8940,8940,8910,5064
20230607,090000,12534810,8950,8930,8950,8930,1403