KissMeData/024900/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194900,16800290390,9000,9000,9000,9000,22876
20230612,194800,16800290390,9000,9000,9000,9000,0
20230612,194700,16800290390,9000,9000,9000,9000,0
20230612,194600,16800290390,9000,9000,9000,9000,0
20230612,194500,16800290390,9000,9000,9000,9000,0
20230612,194400,16800290390,9000,9000,9000,9000,0
20230612,194300,16800290390,9000,9000,9000,9000,0
20230612,194200,16800290390,9000,9000,9000,9000,0
20230612,194100,16800290390,9000,9000,9000,9000,0
20230612,194000,16800290390,9000,9000,9000,9000,0
20230612,193900,16800290390,9000,9000,9000,9000,0
20230612,193800,16800290390,9000,9000,9000,9000,0
20230612,193700,16800290390,9000,9000,9000,9000,0
20230612,193600,16800290390,9000,9000,9000,9000,0
20230612,193500,16800290390,9000,9000,9000,9000,0
20230612,193400,16800290390,9000,9000,9000,9000,0
20230612,193300,16800290390,9000,9000,9000,9000,0
20230612,193200,16800290390,9000,9000,9000,9000,0
20230612,193100,16800290390,9000,9000,9000,9000,0
20230612,193000,16800290390,9000,9000,9000,9000,0
20230612,192900,16800290390,9000,9000,9000,9000,0
20230612,192800,16800290390,9000,9000,9000,9000,0
20230612,192700,16800290390,9000,9000,9000,9000,0
20230612,192600,16800290390,9000,9000,9000,9000,0
20230612,192500,16800290390,9000,9000,9000,9000,0
20230612,192400,16800290390,9000,9000,9000,9000,0
20230612,192300,16800290390,9000,9000,9000,9000,0
20230612,192200,16800290390,9000,9000,9000,9000,0
20230612,192100,16800290390,9000,9000,9000,9000,0
20230612,192000,16800290390,9000,9000,9000,9000,0
20230612,191900,16800290390,9000,9000,9000,9000,22876
20230612,191800,16800290390,9000,9000,9000,9000,0
20230612,191700,16800290390,9000,9000,9000,9000,0
20230612,191600,16800290390,9000,9000,9000,9000,0
20230612,191500,16800290390,9000,9000,9000,9000,0
20230612,191400,16800290390,9000,9000,9000,9000,0
20230612,191300,16800290390,9000,9000,9000,9000,0
20230612,191200,16800290390,9000,9000,9000,9000,0
20230612,191100,16800290390,9000,9000,9000,9000,0
20230612,191000,16800290390,9000,9000,9000,9000,0
20230612,190900,16800290390,9000,9000,9000,9000,0
20230612,190800,16800290390,9000,9000,9000,9000,0
20230612,190700,16800290390,9000,9000,9000,9000,0
20230612,190600,16800290390,9000,9000,9000,9000,0
20230612,190500,16800290390,9000,9000,9000,9000,0
20230612,190400,16800290390,9000,9000,9000,9000,0
20230612,190300,16800290390,9000,9000,9000,9000,0
20230612,190200,16800290390,9000,9000,9000,9000,0
20230612,190100,16800290390,9000,9000,9000,9000,0
20230612,190000,16800290390,9000,9000,9000,9000,0
20230612,185900,16800290390,9000,9000,9000,9000,0
20230612,185800,16800290390,9000,9000,9000,9000,0
20230612,185700,16800290390,9000,9000,9000,9000,0
20230612,185600,16800290390,9000,9000,9000,9000,0
20230612,185500,16800290390,9000,9000,9000,9000,0
20230612,185400,16800290390,9000,9000,9000,9000,0
20230612,185300,16800290390,9000,9000,9000,9000,0
20230612,185200,16800290390,9000,9000,9000,9000,0
20230612,185100,16800290390,9000,9000,9000,9000,0
20230612,185000,16800290390,9000,9000,9000,9000,0
20230612,184900,16800290390,9000,9000,9000,9000,22876
20230612,184800,16800290390,9000,9000,9000,9000,0
20230612,184700,16800290390,9000,9000,9000,9000,0
20230612,184600,16800290390,9000,9000,9000,9000,0
20230612,184500,16800290390,9000,9000,9000,9000,0
20230612,184400,16800290390,9000,9000,9000,9000,0
20230612,184300,16800290390,9000,9000,9000,9000,0
20230612,184200,16800290390,9000,9000,9000,9000,0
20230612,184100,16800290390,9000,9000,9000,9000,0
20230612,184000,16800290390,9000,9000,9000,9000,0
20230612,183900,16800290390,9000,9000,9000,9000,0
20230612,183800,16800290390,9000,9000,9000,9000,0
20230612,183700,16800290390,9000,9000,9000,9000,0
20230612,183600,16800290390,9000,9000,9000,9000,0
20230612,183500,16800290390,9000,9000,9000,9000,0
20230612,183400,16800290390,9000,9000,9000,9000,0
20230612,183300,16800290390,9000,9000,9000,9000,0
20230612,183200,16800290390,9000,9000,9000,9000,0
20230612,183100,16800290390,9000,9000,9000,9000,0
20230612,183000,16800290390,9000,9000,9000,9000,0
20230612,182900,16800290390,9000,9000,9000,9000,0
20230612,182800,16800290390,9000,9000,9000,9000,0
20230612,182700,16800290390,9000,9000,9000,9000,0
20230612,182600,16800290390,9000,9000,9000,9000,0
20230612,182500,16800290390,9000,9000,9000,9000,0
20230612,182400,16800290390,9000,9000,9000,9000,0
20230612,182300,16800290390,9000,9000,9000,9000,0
20230612,182200,16800290390,9000,9000,9000,9000,0
20230612,182100,16800290390,9000,9000,9000,9000,0
20230612,182000,16800290390,9000,9000,9000,9000,0
20230612,181900,16800290390,9000,9000,9000,9000,22876
20230612,181800,16800290390,9000,9000,9000,9000,0
20230612,181700,16800290390,9000,9000,9000,9000,0
20230612,181600,16800290390,9000,9000,9000,9000,0
20230612,181500,16800290390,9000,9000,9000,9000,0
20230612,181400,16800290390,9000,9000,9000,9000,0
20230612,181300,16800290390,9000,9000,9000,9000,0
20230612,181200,16800290390,9000,9000,9000,9000,0
20230612,181100,16800290390,9000,9000,9000,9000,0
20230612,181000,16800290390,9000,9000,9000,9000,0
20230612,180900,16800290390,9000,9000,9000,9000,0
20230612,180800,16800290390,9000,9000,9000,9000,0
20230612,180700,16800290390,9000,9000,9000,9000,0
20230612,180600,16800290390,9000,9000,9000,9000,0
20230612,180500,16800290390,9000,9000,9000,9000,0
20230612,180400,16800290390,9000,9000,9000,9000,0
20230612,180300,16800290390,9000,9000,9000,9000,0
20230612,180200,16800290390,9000,9000,9000,9000,0
20230612,180100,16800290390,9000,9000,9000,9000,0
20230612,180000,16800290390,9000,9000,9000,9000,0
20230612,175900,16800290390,9000,9000,9000,9000,0
20230612,175800,16800290390,9000,9000,9000,9000,0
20230612,175700,16800290390,9000,9000,9000,9000,0
20230612,175600,16800290390,9000,9000,9000,9000,0
20230612,175500,16800290390,9000,9000,9000,9000,0
20230612,175400,16800290390,9000,9000,9000,9000,0
20230612,175300,16800290390,9000,9000,9000,9000,0
20230612,175200,16800290390,9000,9000,9000,9000,0
20230612,175100,16800290390,9000,9000,9000,9000,0
20230612,175000,16800290390,9000,9000,9000,9000,0
20230612,174900,16800290390,9000,9000,9000,9000,22876
20230612,174800,16800290390,9000,9000,9000,9000,0
20230612,174700,16800290390,9000,9000,9000,9000,0
20230612,174600,16800290390,9000,9000,9000,9000,0
20230612,174500,16800290390,9000,9000,9000,9000,0
20230612,174400,16800290390,9000,9000,9000,9000,0
20230612,174300,16800290390,9000,9000,9000,9000,0
20230612,174200,16800290390,9000,9000,9000,9000,0
20230612,174100,16800290390,9000,9000,9000,9000,0
20230612,174000,16800290390,9000,9000,9000,9000,0
20230612,173900,16800290390,9000,9000,9000,9000,0
20230612,173800,16800290390,9000,9000,9000,9000,0
20230612,173700,16800290390,9000,9000,9000,9000,0
20230612,173600,16800290390,9000,9000,9000,9000,0
20230612,173500,16800290390,9000,9000,9000,9000,0
20230612,173400,16800290390,9000,9000,9000,9000,0
20230612,173300,16800290390,9000,9000,9000,9000,0
20230612,173200,16800290390,9000,9000,9000,9000,0
20230612,173100,16800290390,9000,9000,9000,9000,0
20230612,173000,16800290390,9000,9000,9000,9000,0
20230612,172900,16800290390,9000,9000,9000,9000,0
20230612,172800,16800290390,9000,9000,9000,9000,0
20230612,172700,16800290390,9000,9000,9000,9000,0
20230612,172600,16800290390,9000,9000,9000,9000,0
20230612,172500,16800290390,9000,9000,9000,9000,0
20230612,172400,16800290390,9000,9000,9000,9000,0
20230612,172300,16800290390,9000,9000,9000,9000,0
20230612,172200,16800290390,9000,9000,9000,9000,0
20230612,172100,16800290390,9000,9000,9000,9000,0
20230612,172000,16800290390,9000,9000,9000,9000,0
20230612,171900,16800290390,9000,9000,9000,9000,22876
20230612,171800,16800290390,9000,9000,9000,9000,0
20230612,171700,16800290390,9000,9000,9000,9000,0
20230612,171600,16800290390,9000,9000,9000,9000,0
20230612,171500,16800290390,9000,9000,9000,9000,0
20230612,171400,16800290390,9000,9000,9000,9000,0
20230612,171300,16800290390,9000,9000,9000,9000,0
20230612,171200,16800290390,9000,9000,9000,9000,0
20230612,171100,16800290390,9000,9000,9000,9000,0
20230612,171000,16800290390,9000,9000,9000,9000,0
20230612,170900,16800290390,9000,9000,9000,9000,0
20230612,170800,16800290390,9000,9000,9000,9000,0
20230612,170700,16800290390,9000,9000,9000,9000,0
20230612,170600,16800290390,9000,9000,9000,9000,0
20230612,170500,16800290390,9000,9000,9000,9000,0
20230612,170400,16800290390,9000,9000,9000,9000,0
20230612,170300,16800290390,9000,9000,9000,9000,0
20230612,170200,16800290390,9000,9000,9000,9000,0
20230612,170100,16800290390,9000,9000,9000,9000,0
20230612,170000,16800290390,9000,9000,9000,9000,0
20230612,165900,16800290390,9000,9000,9000,9000,0
20230612,165800,16800290390,9000,9000,9000,9000,0
20230612,165700,16800290390,9000,9000,9000,9000,0
20230612,165600,16800290390,9000,9000,9000,9000,0
20230612,165500,16800290390,9000,9000,9000,9000,0
20230612,165400,16800290390,9000,9000,9000,9000,0
20230612,165300,16800290390,9000,9000,9000,9000,0
20230612,165200,16800290390,9000,9000,9000,9000,0
20230612,165100,16800290390,9000,9000,9000,9000,0
20230612,165000,16800290390,9000,9000,9000,9000,0
20230612,164900,16800290390,9000,9000,9000,9000,22876
20230612,164800,16800290390,9000,9000,9000,9000,0
20230612,164700,16800290390,9000,9000,9000,9000,0
20230612,164600,16800290390,9000,9000,9000,9000,0
20230612,164500,16800290390,9000,9000,9000,9000,0
20230612,164400,16800290390,9000,9000,9000,9000,0
20230612,164300,16800290390,9000,9000,9000,9000,0
20230612,164200,16800290390,9000,9000,9000,9000,0
20230612,164100,16800290390,9000,9000,9000,9000,0
20230612,164000,16800290390,9000,9000,9000,9000,0
20230612,163900,16800290390,9000,9000,9000,9000,0
20230612,163800,16800290390,9000,9000,9000,9000,0
20230612,163700,16800290390,9000,9000,9000,9000,0
20230612,163600,16800290390,9000,9000,9000,9000,0
20230612,163500,16800290390,9000,9000,9000,9000,0
20230612,163400,16800290390,9000,9000,9000,9000,0
20230612,163300,16800290390,9000,9000,9000,9000,0
20230612,163200,16800290390,9000,9000,9000,9000,0
20230612,163100,16800290390,9000,9000,9000,9000,0
20230612,163000,16800290390,9000,9000,9000,9000,0
20230612,162900,16800290390,9000,9000,9000,9000,0
20230612,162800,16800290390,9000,9000,9000,9000,0
20230612,162700,16800290390,9000,9000,9000,9000,0
20230612,162600,16800290390,9000,9000,9000,9000,0
20230612,162500,16800290390,9000,9000,9000,9000,0
20230612,162400,16800290390,9000,9000,9000,9000,0
20230612,162300,16800290390,9000,9000,9000,9000,0
20230612,162200,16800290390,9000,9000,9000,9000,0
20230612,162100,16800290390,9000,9000,9000,9000,0
20230612,162000,16800290390,9000,9000,9000,9000,0
20230612,161900,16800290390,9000,9000,9000,9000,22876
20230612,161800,16800290390,9000,9000,9000,9000,0
20230612,161700,16800290390,9000,9000,9000,9000,0
20230612,161600,16800290390,9000,9000,9000,9000,0
20230612,161500,16800290390,9000,9000,9000,9000,0
20230612,161400,16800290390,9000,9000,9000,9000,0
20230612,161300,16800290390,9000,9000,9000,9000,0
20230612,161200,16800290390,9000,9000,9000,9000,0
20230612,161100,16800290390,9000,9000,9000,9000,0
20230612,161000,16800290390,9000,9000,9000,9000,0
20230612,160900,16800290390,9000,9000,9000,9000,0
20230612,160800,16800290390,9000,9000,9000,9000,0
20230612,160700,16800290390,9000,9000,9000,9000,0
20230612,160600,16800290390,9000,9000,9000,9000,0
20230612,160500,16800290390,9000,9000,9000,9000,0
20230612,160400,16800290390,9000,9000,9000,9000,0
20230612,160300,16800290390,9000,9000,9000,9000,0
20230612,160200,16800290390,9000,9000,9000,9000,0
20230612,160100,16800290390,9000,9000,9000,9000,0
20230612,160000,16800290390,9000,9000,9000,9000,0
20230612,155900,16800290390,9000,9000,9000,9000,0
20230612,155800,16800290390,9000,9000,9000,9000,0
20230612,155700,16800290390,9000,9000,9000,9000,0
20230612,155600,16800290390,9000,9000,9000,9000,0
20230612,155500,16800290390,9000,9000,9000,9000,0
20230612,155400,16800290390,9000,9000,9000,9000,0
20230612,155300,16800290390,9000,9000,9000,9000,0
20230612,155200,16800290390,9000,9000,9000,9000,0
20230612,155100,16800290390,9000,9000,9000,9000,0
20230612,155000,16800290390,9000,9000,9000,9000,0
20230612,154900,16800290390,9000,9000,9000,9000,22876
20230612,154800,16800290390,9000,9000,9000,9000,0
20230612,154700,16800290390,9000,9000,9000,9000,0
20230612,154600,16800290390,9000,9000,9000,9000,0
20230612,154500,16800290390,9000,9000,9000,9000,0
20230612,154400,16800290390,9000,9000,9000,9000,0
20230612,154300,16800290390,9000,9000,9000,9000,0
20230612,154200,16800290390,9000,9000,9000,9000,0
20230612,154100,16800290390,9000,9000,9000,9000,0
20230612,154000,16800290390,9000,9000,9000,9000,0
20230612,153900,16800290390,9000,9000,9000,9000,0
20230612,153800,16800290390,9000,9000,9000,9000,0
20230612,153700,16800290390,9000,9000,9000,9000,0
20230612,153600,16800290390,9000,9000,9000,9000,0
20230612,153500,16800290390,9000,9000,9000,9000,0
20230612,153400,16800290390,9000,9000,9000,9000,0
20230612,153300,16800290390,9000,9000,9000,9000,0
20230612,153200,16800290390,9000,9000,9000,9000,0
20230612,153100,16800290390,9000,9000,9000,9000,0
20230612,153000,16800290390,9000,9000,9000,9000,22876
20230612,152900,16594406390,9030,9030,9030,9030,0
20230612,152800,16594406390,9030,9030,9030,9030,0
20230612,152700,16594406390,9030,9030,9030,9030,0
20230612,152600,16594406390,9030,9030,9030,9030,0
20230612,152500,16594406390,9030,9030,9030,9030,0
20230612,152400,16594406390,9030,9030,9030,9030,0
20230612,152300,16594406390,9030,9030,9030,9030,0
20230612,152200,16594406390,9030,9030,9030,9030,0
20230612,152100,16594406390,9030,9030,9030,9030,0
20230612,152000,16594406390,9030,9030,9030,9030,0
20230612,151900,16594406390,9030,9000,9040,8980,17059
20230612,151800,16440698260,9000,9000,9010,9000,5696
20230612,151700,16389433600,9000,9000,9020,9000,1668
20230612,151600,16374415050,9010,9020,9020,9010,13549
20230612,151500,16252326460,9020,9030,9030,9020,2831
20230612,151400,16226790570,9030,9030,9030,9010,4383
20230612,151300,16187242460,9020,9020,9030,9010,3678
20230612,151200,16154068280,9020,9020,9020,9010,1969
20230612,151100,16136316990,9020,9040,9040,9020,6443
20230612,151000,16078127910,9030,9010,9040,9010,1919
20230612,150900,16060798360,9030,9020,9040,9010,11209
20230612,150800,15959676690,9030,9030,9040,9030,4815
20230612,150700,15916165380,9030,9030,9030,9020,4758
20230612,150600,15873202390,9030,9020,9030,9010,1964
20230612,150500,15855485280,9020,9010,9030,9000,2406
20230612,150400,15833809290,9010,9010,9010,9010,781
20230612,150300,15826772480,9000,9010,9010,9000,477
20230612,150200,15822479180,9000,9030,9030,9000,4995
20230612,150100,15777506960,9020,9040,9040,9020,1587
20230612,150000,15763178930,9030,9040,9050,9020,2127
20230612,145900,15743936010,9020,9020,9020,9000,3874
20230612,145800,15709036830,9010,9040,9040,9010,4499
20230612,145700,15668406200,9050,9070,9070,9040,2526
20230612,145600,15645531520,9070,9060,9070,9060,1860
20230612,145500,15628669850,9070,9070,9070,9050,864
20230612,145400,15620843110,9070,9060,9070,9050,3427
20230612,145300,15589799300,9070,9050,9070,9040,3230
20230612,145200,15560523630,9050,9060,9060,9050,3110
20230612,145100,15532367520,9060,9070,9070,9060,1682
20230612,145000,15517121340,9060,9050,9060,9020,3248
20230612,144900,15487742640,9050,9070,9080,9050,2640
20230612,144800,15463822660,9080,9080,9090,9060,7919
20230612,144700,15391921280,9090,9080,9090,9070,8816
20230612,144600,15311845950,9070,9080,9080,9060,8574
20230612,144500,15234071570,9080,9100,9110,9070,18221
20230612,144400,15068400370,9100,9040,9100,9040,34975
20230612,144300,14751056710,9030,9020,9040,9020,4851
20230612,144200,14707259710,9020,9010,9020,8990,1757
20230612,144100,14691417970,9010,8980,9010,8980,9134
20230612,144000,14609273140,8980,8990,8990,8970,1453
20230612,143900,14596226290,8980,8990,8990,8980,3533
20230612,143800,14564496670,8980,8990,8990,8980,1891
20230612,143700,14547508660,8990,8990,9000,8990,1933
20230612,143600,14530128570,9000,9000,9000,8990,4692
20230612,143500,14487902880,9000,9000,9000,9000,1847
20230612,143400,14471279880,9000,8990,9000,8990,519
20230612,143300,14466611220,9000,9010,9010,8990,2880
20230612,143200,14440692800,9000,9030,9030,9000,10891
20230612,143100,14342619100,9020,9030,9030,9020,2796
20230612,143000,14317394050,9020,9010,9030,9010,2190
20230612,142900,14297637870,9010,9030,9040,9000,4125
20230612,142800,14260423040,9030,9030,9050,9020,9432
20230612,142700,14175209590,9040,9000,9040,9000,7696
20230612,142600,14105717180,9000,8990,9000,8980,5077
20230612,142500,14060066180,8990,8970,9000,8970,3096
20230612,142400,14032252590,8970,9030,9030,8970,4864
20230612,142300,13988520880,9030,8980,9050,8980,14397
20230612,142200,13858668760,8980,8950,8980,8950,2094
20230612,142100,13839893120,8950,8920,8950,8920,5091
20230612,142000,13794387590,8920,8910,8920,8910,1867
20230612,141900,13777745520,8910,8900,8910,8890,522
20230612,141800,13773098510,8900,8880,8900,8880,1031
20230612,141700,13763940390,8870,8930,8930,8870,3101
20230612,141600,13736364470,8920,8940,8940,8920,2159
20230612,141500,13717096660,8940,8950,8960,8940,4556
20230612,141400,13676341910,8950,8870,8970,8870,14147
20230612,141300,13550332430,8870,8860,8870,8860,869
20230612,141200,13542630360,8860,8850,8860,8850,2161
20230612,141100,13523501400,8860,8870,8870,8850,716
20230612,141000,13517158110,8860,8860,8870,8860,1725
20230612,140900,13501872600,8860,8860,8870,8860,1768
20230612,140800,13486207710,8860,8850,8860,8850,1467
20230612,140700,13473224160,8850,8850,8850,8850,337
20230612,140600,13470241710,8850,8850,8850,8850,44
20230612,140500,13469852310,8850,8850,8860,8840,788
20230612,140400,13462883500,8850,8850,8860,8840,1948
20230612,140300,13445660780,8840,8840,8850,8840,3000
20230612,140200,13419140750,8840,8850,8860,8840,2035
20230612,140100,13401143020,8850,8860,8860,8850,3451
20230612,140000,13370601530,8860,8870,8870,8860,228
20230612,135900,13368580690,8870,8860,8870,8860,1661
20230612,135800,13353860400,8860,8860,8860,8860,91
20230612,135700,13353054140,8860,8850,8860,8850,346
20230612,135600,13349991930,8850,8860,8860,8850,430
20230612,135500,13346185650,8870,8870,8870,8870,341
20230612,135400,13343160980,8870,8850,8880,8850,12257
20230612,135300,13234450880,8860,8860,8860,8850,663
20230612,135200,13228581700,8860,8850,8860,8850,2587
20230612,135100,13205685650,8850,8840,8850,8840,1498
20230612,135000,13192443230,8840,8840,8850,8840,422
20230612,134900,13188712330,8840,8840,8850,8840,958
20230612,134800,13180243600,8840,8850,8850,8840,491
20230612,134700,13175901600,8850,8840,8850,8830,1651
20230612,134600,13161312350,8840,8840,8850,8840,308
20230612,134500,13158589120,8840,8850,8860,8840,1580
20230612,134400,13144619260,8860,8850,8860,8850,570
20230612,134300,13139574240,8850,8850,8850,8840,1360
20230612,134200,13127538250,8850,8850,8850,8840,249
20230612,134100,13125336580,8850,8840,8850,8830,1101
20230612,134000,13115597860,8830,8840,8850,8830,2451
20230612,133900,13093944740,8840,8840,8840,8830,1592
20230612,133800,13079876980,8830,8830,8840,8830,73
20230612,133700,13079232260,8830,8840,8840,8830,3626
20230612,133600,13047212490,8830,8850,8850,8830,4126
20230612,133500,13010758720,8850,8840,8850,8840,938
20230612,133400,13002464780,8840,8850,8850,8840,7186
20230612,133300,12938940000,8840,8850,8850,8840,2992
20230612,133200,12912473070,8850,8860,8860,8850,443
20230612,133100,12908551500,8860,8860,8860,8860,549
20230612,133000,12903687360,8860,8880,8880,8860,223
20230612,132900,12901710380,8880,8880,8880,8830,5254
20230612,132800,12855222640,8880,8880,8890,8850,803
20230612,132700,12848097870,8880,8860,8880,8850,12600
20230612,132600,12736447670,8860,8850,8860,8850,199
20230612,132500,12734686060,8850,8860,8860,8850,818
20230612,132400,12727442930,8860,8860,8860,8850,414
20230612,132300,12723774990,8860,8870,8870,8860,381
20230612,132200,12720398220,8870,8850,8870,8830,3658
20230612,132100,12687966240,8830,8860,8860,8820,9262
20230612,132000,12606129950,8860,8860,8870,8860,542
20230612,131900,12601327420,8870,8870,8870,8870,41
20230612,131800,12600963750,8860,8860,8860,8840,2153
20230612,131700,12581891260,8860,8860,8860,8830,452
20230612,131600,12577895540,8860,8850,8860,8830,5168
20230612,131500,12532186360,8850,8850,8850,8830,2771
20230612,131400,12507690700,8850,8860,8860,8850,164
20230612,131300,12506238660,8830,8870,8870,8820,15826
20230612,131200,12366389000,8870,8870,8880,8870,364
20230612,131100,12363160310,8870,8890,8890,8870,695
20230612,131000,12356988770,8880,8910,8910,8850,4729
20230612,130900,12315118190,8910,8830,8930,8820,41498
20230612,130800,11947368950,8820,8830,8830,8820,17323
20230612,130700,11794547250,8830,8850,8850,8820,18245
20230612,130600,11633344920,8850,8860,8860,8850,2001
20230612,130500,11615631850,8860,8850,8860,8850,571
20230612,130400,11610573090,8850,8860,8860,8850,830
20230612,130300,11603227150,8850,8850,8860,8850,2948
20230612,130200,11577132230,8840,8840,8850,8840,3396
20230612,130100,11547111540,8840,8840,8850,8840,1116
20230612,130000,11537241880,8850,8840,8860,8840,2059
20230612,125900,11519039070,8860,8860,8860,8830,3645
20230612,125800,11486829970,8860,8850,8860,8830,3211
20230612,125700,11458438900,8850,8850,8850,8850,120
20230612,125600,11457376900,8850,8850,8850,8840,1245
20230612,125500,11446361340,8850,8840,8850,8840,7321
20230612,125400,11381635710,8840,8850,8850,8840,1263
20230612,125300,11370467470,8840,8870,8870,8840,5441
20230612,125200,11322314360,8870,8860,8870,8850,2651
20230612,125100,11298842520,8860,8860,8870,8860,872
20230612,125000,11291116360,8860,8860,8860,8860,700
20230612,124900,11284914360,8860,8860,8860,8850,1308
20230612,124800,11273337670,8850,8870,8870,8850,1023
20230612,124700,11264279210,8870,8870,8870,8860,2382
20230612,124600,11243161100,8870,8880,8880,8870,5090
20230612,124500,11198012300,8880,8880,8880,8880,1208
20230612,124400,11187285260,8880,8880,8890,8880,769
20230612,124300,11180456170,8870,8870,8870,8870,969
20230612,124200,11171861140,8870,8870,8870,8870,479
20230612,124100,11167612410,8870,8860,8870,8850,1277
20230612,124000,11156304410,8850,8860,8860,8850,844
20230612,123900,11148828150,8860,8860,8860,8850,4017
20230612,123800,11113245300,8870,8860,8870,8860,581
20230612,123700,11108096640,8860,8870,8870,8860,1793
20230612,123600,11092194430,8880,8880,8880,8880,592
20230612,123500,11086937470,8890,8890,8890,8880,1765
20230612,123400,11071258870,8900,8890,8900,8890,1142
20230612,123300,11061099340,8890,8880,8890,8880,316
20230612,123200,11058290860,8880,8890,8900,8880,505
20230612,123100,11053799260,8890,8880,8890,8880,578
20230612,123000,11048661700,8880,8870,8880,8870,92
20230612,122900,11047845270,8870,8860,8870,8850,1059
20230612,122800,11038465210,8850,8850,8850,8850,592
20230612,122700,11033226010,8860,8850,8860,8850,1649
20230612,122600,11018629560,8850,8850,8860,8850,742
20230612,122500,11012062850,8850,8840,8850,8840,762
20230612,122400,11005326760,8840,8840,8850,8840,1328
20230612,122300,10993584390,8840,8860,8860,8840,4750
20230612,122200,10951546840,8860,8870,8870,8860,974
20230612,122100,10942915600,8870,8880,8880,8870,51
20230612,122000,10942463170,8870,8870,8870,8860,2628
20230612,121900,10919175450,8870,8870,8870,8870,73
20230612,121800,10918527940,8870,8870,8880,8870,4212
20230612,121700,10881164860,8870,8870,8870,8850,341
20230612,121600,10878141210,8870,8870,8870,8870,157
20230612,121500,10876748620,8870,8840,8870,8830,4298
20230612,121400,10838750520,8840,8840,8850,8840,1795
20230612,121300,10822881940,8840,8850,8850,8840,2080
20230612,121200,10804494590,8850,8850,8850,8850,1509
20230612,121100,10791139940,8850,8860,8860,8850,153
20230612,121000,10789785360,8860,8870,8870,8860,1618
20230612,120900,10775444810,8870,8850,8870,8850,1233
20230612,120800,10764532740,8850,8860,8870,8850,9536
20230612,120700,10680101870,8860,8870,8880,8860,1854
20230612,120600,10663665510,8870,8880,8880,8870,1365
20230612,120500,10651557860,8880,8870,8880,8870,324
20230612,120400,10648683660,8870,8870,8870,8870,1836
20230612,120300,10632398340,8870,8880,8880,8870,1375
20230612,120200,10620189350,8880,8860,8880,8860,1436
20230612,120100,10607464890,8860,8880,8880,8860,4583
20230612,120000,10566827750,8870,8900,8900,8870,1202
20230612,115900,10556165950,8870,8870,8890,8870,692
20230612,115800,10550021250,8870,8870,8870,8870,2112
20230612,115700,10531287810,8870,8890,8890,8870,1774
20230612,115600,10515540920,8890,8900,8900,8880,204
20230612,115500,10513727230,8900,8890,8900,8890,266
20230612,115400,10511362480,8900,8900,8900,8900,42
20230612,115300,10510988680,8890,8890,8890,8890,574
20230612,115200,10505885820,8890,8890,8890,8880,616
20230612,115100,10500412840,8890,8880,8890,8870,1361
20230612,115000,10488327100,8880,8870,8880,8870,895
20230612,114900,10480381090,8880,8880,8890,8870,826
20230612,114800,10473047440,8870,8880,8880,8870,334
20230612,114700,10470082000,8860,8860,8880,8860,1129
20230612,114600,10460070740,8870,8870,8880,8860,2204
20230612,114500,10440531250,8880,8890,8890,8870,2083
20230612,114400,10422042130,8890,8880,8890,8870,1949
20230612,114300,10404735150,8870,8870,8870,8860,1078
20230612,114200,10395174210,8870,8850,8870,8850,1936
20230612,114100,10378026940,8860,8860,8860,8850,893
20230612,114000,10370121100,8860,8860,8860,8850,1815
20230612,113900,10354057660,8850,8850,8870,8850,567
20230612,113800,10349036780,8870,8870,8870,8850,1424
20230612,113700,10336430000,8870,8850,8870,8840,5227
20230612,113600,10290198170,8850,8860,8860,8840,3055
20230612,113500,10263177490,8860,8850,8860,8850,737
20230612,113400,10256651930,8850,8870,8870,8840,8581
20230612,113300,10180679590,8860,8870,8880,8860,10058
20230612,113200,10091505590,8870,8880,8880,8860,2439
20230612,113100,10069883090,8880,8870,8880,8870,982
20230612,113000,10061172520,8870,8870,8870,8860,2395
20230612,112900,10039931170,8860,8880,8880,8860,502
20230612,112800,10035477310,8880,8860,8880,8850,5990
20230612,112700,9982448770,8860,8880,8880,8850,4562
20230612,112600,9942047530,8890,8870,8890,8860,1465
20230612,112500,9929054880,8870,8890,8890,8860,12596
20230612,112400,9817359320,8890,8890,8900,8890,477
20230612,112300,9813116790,8890,8900,8900,8890,1019
20230612,112200,9804056740,8900,8930,8930,8890,462
20230612,112100,9799947560,8890,8920,8930,8890,2325
20230612,112000,9779246920,8920,8920,8930,8910,700
20230612,111900,9773001180,8920,8930,8930,8910,1824
20230612,111800,9756748150,8930,8920,8930,8920,1361
20230612,111700,9744607560,8930,8920,8930,8910,1032
20230612,111600,9735402170,8920,8900,8930,8890,2413
20230612,111500,9713930680,8900,8900,8900,8900,1645
20230612,111400,9699290180,8900,8930,8930,8900,2908
20230612,111300,9673375610,8920,8910,8920,8910,1510
20230612,111200,9659911840,8910,8900,8910,8900,1261
20230612,111100,9648685920,8900,8900,8920,8900,2000
20230612,111000,9630867030,8910,8910,8920,8910,1599
20230612,110900,9616616380,8920,8930,8930,8910,2066
20230612,110800,9598185600,8930,8920,8930,8920,2314
20230612,110700,9577535920,8930,8870,8930,8870,9862
20230612,110600,9489838610,8860,8880,8890,8860,5459
20230612,110500,9441447300,8870,8870,8900,8870,2917
20230612,110400,9415551090,8870,8880,8890,8870,3163
20230612,110300,9387474490,8880,8900,8900,8880,1199
20230612,110200,9376818570,8900,8900,8920,8880,1388
20230612,110100,9364476480,8900,8870,8900,8870,945
20230612,110000,9356085750,8870,8880,8900,8860,2318
20230612,105900,9335506870,8860,8880,8900,8850,8411
20230612,105800,9260932890,8880,8920,8930,8870,15802
20230612,105700,9120194840,8930,8940,8940,8930,914
20230612,105600,9112032220,8940,8930,8940,8930,1666
20230612,105500,9097154750,8930,8940,8940,8930,2143
20230612,105400,9078016750,8940,8940,8950,8930,11062
20230612,105300,8979193080,8940,8970,8970,8940,1375
20230612,105200,8966886740,8960,8980,8980,8950,680
20230612,105100,8960791000,8980,8940,8980,8930,885
20230612,105000,8952882540,8940,8940,8940,8930,3117
20230612,104900,8925017830,8940,8940,8950,8930,597
20230612,104800,8919682230,8930,8980,8990,8930,6634
20230612,104700,8860276270,8970,8980,8980,8970,2219
20230612,104600,8840359280,8980,9000,9000,8970,712
20230612,104500,8833965720,8970,9000,9010,8970,1913
20230612,104400,8816760660,8960,8980,9010,8960,1222
20230612,104300,8805796870,9010,8960,9010,8960,727
20230612,104200,8799247200,9020,9020,9020,8960,395
20230612,104100,8795694320,9020,8930,9020,8930,11230
20230612,104000,8694817060,8930,8920,8930,8920,1728
20230612,103900,8679386950,8930,8930,8940,8920,3191
20230612,103800,8650903300,8930,8970,8970,8930,13647
20230612,103700,8528804720,8970,8960,8970,8960,753
20230612,103600,8522053210,8970,8970,8970,8960,1363
20230612,103500,8509838140,8970,8970,8970,8960,2531
20230612,103400,8487160040,8970,8970,8980,8970,692
20230612,103300,8480952700,8970,8980,8980,8970,4155
20230612,103200,8443668970,8980,9010,9010,8980,991
20230612,103100,8434758800,9010,9020,9020,8990,9639
20230612,103000,8348039160,9020,9020,9020,9020,143
20230612,102900,8346749300,9020,9020,9030,9010,2553
20230612,102800,8323737070,9020,9030,9030,9020,1914
20230612,102700,8306464130,9030,9030,9040,9020,1404
20230612,102600,8293786000,9020,9030,9030,9010,1910
20230612,102500,8276559610,9030,9020,9030,9020,780
20230612,102400,8269522680,9020,9000,9020,9000,992
20230612,102300,8260577620,9010,9010,9020,9000,5418
20230612,102200,8211781410,9000,9010,9010,9000,1621
20230612,102100,8197179410,9010,9010,9010,9000,1929
20230612,102000,8179808370,9010,9000,9010,9000,2541
20230612,101900,8156935430,9000,9020,9020,9000,4344
20230612,101800,8117820490,9010,9050,9050,9010,1722
20230612,101700,8102287080,9050,9050,9050,9040,1770
20230612,101600,8086283410,9050,9050,9050,9050,685
20230612,101500,8080084160,9010,9010,9050,9000,20654
20230612,101400,7893795810,9010,9040,9040,9010,5673
20230612,101300,7842622250,9030,9040,9040,9030,1847
20230612,101200,7825942950,9050,9030,9050,9030,2776
20230612,101100,7800842500,9040,9050,9050,9030,3076
20230612,101000,7773043040,9050,9060,9060,9040,607
20230612,100900,7767550600,9050,9040,9050,9040,1286
20230612,100800,7755918270,9040,9060,9060,9040,1246
20230612,100700,7744642040,9060,9050,9060,9050,738
20230612,100600,7737960040,9050,9060,9060,9050,4219
20230612,100500,7699775530,9060,9070,9080,9060,4422
20230612,100400,7659668220,9070,9050,9080,9050,1794
20230612,100300,7643402830,9070,9090,9090,9050,5674
20230612,100200,7591918890,9090,9080,9090,9080,4457
20230612,100100,7551404890,9090,9080,9090,9070,7375
20230612,100000,7484411460,9080,9060,9080,9050,3897
20230612,095900,7449075390,9040,9030,9070,9020,6547
20230612,095800,7389862400,9030,9030,9040,9030,1702
20230612,095700,7374489630,9030,9020,9030,9010,2460
20230612,095600,7352302510,9030,9040,9040,9020,3581
20230612,095500,7319963030,9040,9020,9040,9020,4583
20230612,095400,7278556290,9030,9000,9040,9000,2901
20230612,095300,7252362500,9000,8970,9000,8960,1327
20230612,095200,7240465670,8970,8950,8970,8940,4976
20230612,095100,7195944280,8950,8990,9020,8950,9388
20230612,095000,7111689660,9000,9020,9040,8990,8390
20230612,094900,7036131380,9030,9030,9030,9020,2856
20230612,094800,7010369050,9030,9050,9050,9030,2197
20230612,094700,6990508370,9050,9050,9060,9030,3880
20230612,094600,6955428960,9060,9050,9060,9030,2577
20230612,094500,6932121620,9040,9020,9040,9020,875
20230612,094400,6924225850,9020,9000,9020,9000,2054
20230612,094300,6905721840,9000,9030,9030,9000,3523
20230612,094200,6873989610,9030,9030,9060,9030,7043
20230612,094100,6810332210,9030,9000,9040,9000,2978
20230612,094000,6783504690,9000,9010,9010,8990,16818
20230612,093900,6632197380,9000,9030,9030,9000,8923
20230612,093800,6551731400,9030,9030,9040,9030,4615
20230612,093700,6510044470,9030,9040,9050,9020,9404
20230612,093600,6425149600,9050,9040,9060,9030,7209
20230612,093500,6359971500,9040,9050,9050,9020,3377
20230612,093400,6329437920,9050,9080,9090,9020,19503
20230612,093300,6152912890,9080,9030,9080,9030,6061
20230612,093200,6098018110,9030,9030,9050,9020,8119
20230612,093100,6024648120,9030,9060,9090,9030,11778
20230612,093000,5917936010,9060,9130,9140,9060,35496
20230612,092900,5594541600,9130,9130,9150,9090,32588
20230612,092800,5296999160,9140,9080,9150,9050,41697
20230612,092700,4916969770,9080,8990,9080,8990,39865
20230612,092600,4556914720,8990,8990,9000,8980,27388
20230612,092500,4310924550,8990,8990,8990,8980,5218
20230612,092400,4264021680,8990,8990,9000,8980,13114
20230612,092300,4146065250,8980,8980,9010,8980,20454
20230612,092200,3962157830,8980,8940,8980,8920,11510
20230612,092100,3859163940,8940,8920,8950,8910,9095
20230612,092000,3777996180,8930,8890,8930,8890,5850
20230612,091900,3725904880,8890,8860,8900,8860,5655
20230612,091800,3675631080,8860,8840,8890,8830,7963
20230612,091700,3605127810,8850,8840,8860,8820,17107
20230612,091600,3453981920,8840,8880,8880,8840,40621
20230612,091500,3094627420,8880,8850,8880,8840,8542
20230612,091400,3018912550,8850,8850,8860,8840,7708
20230612,091300,2950698910,8850,8880,8880,8840,2926
20230612,091200,2924781720,8860,8870,8920,8790,20460
20230612,091100,2743225410,8880,8790,8880,8760,48807
20230612,091000,2313927630,8800,8800,8810,8780,21878
20230612,090900,2121428500,8800,8820,8830,8800,14227
20230612,090800,1996099400,8820,8830,8830,8820,8248
20230612,090700,1923306260,8820,8830,8840,8810,18323
20230612,090600,1761617320,8830,8830,8850,8820,12450
20230612,090500,1651669520,8830,8880,8880,8820,7225
20230612,090400,1587780900,8830,8830,8880,8800,32023
20230612,090300,1305116040,8850,8860,8900,8820,19334
20230612,090200,1134006370,8860,8970,8990,8850,33256
20230612,090100,837818790,8980,8970,9030,8920,25507
20230612,090000,608705570,8970,8820,8970,8820,68406