KissMeData/200880/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,204300,7011432270,18010,18010,18010,18010,15601
20230609,204200,7011432270,18010,18010,18010,18010,0
20230609,204100,7011432270,18010,18010,18010,18010,0
20230609,204000,7011432270,18010,18010,18010,18010,0
20230609,203900,7011432270,18010,18010,18010,18010,0
20230609,203800,7011432270,18010,18010,18010,18010,0
20230609,203700,7011432270,18010,18010,18010,18010,0
20230609,203600,7011432270,18010,18010,18010,18010,0
20230609,203500,7011432270,18010,18010,18010,18010,0
20230609,203400,7011432270,18010,18010,18010,18010,0
20230609,203300,7011432270,18010,18010,18010,18010,0
20230609,203200,7011432270,18010,18010,18010,18010,0
20230609,203100,7011432270,18010,18010,18010,18010,0
20230609,203000,7011432270,18010,18010,18010,18010,0
20230609,202900,7011432270,18010,18010,18010,18010,0
20230609,202800,7011432270,18010,18010,18010,18010,0
20230609,202700,7011432270,18010,18010,18010,18010,0
20230609,202600,7011432270,18010,18010,18010,18010,0
20230609,202500,7011432270,18010,18010,18010,18010,0
20230609,202400,7011432270,18010,18010,18010,18010,0
20230609,202300,7011432270,18010,18010,18010,18010,0
20230609,202200,7011432270,18010,18010,18010,18010,0
20230609,202100,7011432270,18010,18010,18010,18010,0
20230609,202000,7011432270,18010,18010,18010,18010,0
20230609,201900,7011432270,18010,18010,18010,18010,0
20230609,201800,7011432270,18010,18010,18010,18010,0
20230609,201700,7011432270,18010,18010,18010,18010,0
20230609,201600,7011432270,18010,18010,18010,18010,0
20230609,201500,7011432270,18010,18010,18010,18010,0
20230609,201400,7011432270,18010,18010,18010,18010,0
20230609,201300,7011432270,18010,18010,18010,18010,15601
20230609,201200,7011432270,18010,18010,18010,18010,0
20230609,201100,7011432270,18010,18010,18010,18010,0
20230609,201000,7011432270,18010,18010,18010,18010,0
20230609,200900,7011432270,18010,18010,18010,18010,0
20230609,200800,7011432270,18010,18010,18010,18010,0
20230609,200700,7011432270,18010,18010,18010,18010,0
20230609,200600,7011432270,18010,18010,18010,18010,0
20230609,200500,7011432270,18010,18010,18010,18010,0
20230609,200400,7011432270,18010,18010,18010,18010,0
20230609,200300,7011432270,18010,18010,18010,18010,0
20230609,200200,7011432270,18010,18010,18010,18010,0
20230609,200100,7011432270,18010,18010,18010,18010,0
20230609,200000,7011432270,18010,18010,18010,18010,0
20230609,195900,7011432270,18010,18010,18010,18010,0
20230609,195800,7011432270,18010,18010,18010,18010,0
20230609,195700,7011432270,18010,18010,18010,18010,0
20230609,195600,7011432270,18010,18010,18010,18010,0
20230609,195500,7011432270,18010,18010,18010,18010,0
20230609,195400,7011432270,18010,18010,18010,18010,0
20230609,195300,7011432270,18010,18010,18010,18010,0
20230609,195200,7011432270,18010,18010,18010,18010,0
20230609,195100,7011432270,18010,18010,18010,18010,0
20230609,195000,7011432270,18010,18010,18010,18010,0
20230609,194900,7011432270,18010,18010,18010,18010,0
20230609,194800,7011432270,18010,18010,18010,18010,0
20230609,194700,7011432270,18010,18010,18010,18010,0
20230609,194600,7011432270,18010,18010,18010,18010,0
20230609,194500,7011432270,18010,18010,18010,18010,0
20230609,194400,7011432270,18010,18010,18010,18010,0
20230609,194300,7011432270,18010,18010,18010,18010,15601
20230609,194200,7011432270,18010,18010,18010,18010,0
20230609,194100,7011432270,18010,18010,18010,18010,0
20230609,194000,7011432270,18010,18010,18010,18010,0
20230609,193900,7011432270,18010,18010,18010,18010,0
20230609,193800,7011432270,18010,18010,18010,18010,0
20230609,193700,7011432270,18010,18010,18010,18010,0
20230609,193600,7011432270,18010,18010,18010,18010,0
20230609,193500,7011432270,18010,18010,18010,18010,0
20230609,193400,7011432270,18010,18010,18010,18010,0
20230609,193300,7011432270,18010,18010,18010,18010,0
20230609,193200,7011432270,18010,18010,18010,18010,0
20230609,193100,7011432270,18010,18010,18010,18010,0
20230609,193000,7011432270,18010,18010,18010,18010,0
20230609,192900,7011432270,18010,18010,18010,18010,0
20230609,192800,7011432270,18010,18010,18010,18010,0
20230609,192700,7011432270,18010,18010,18010,18010,0
20230609,192600,7011432270,18010,18010,18010,18010,0
20230609,192500,7011432270,18010,18010,18010,18010,0
20230609,192400,7011432270,18010,18010,18010,18010,0
20230609,192300,7011432270,18010,18010,18010,18010,0
20230609,192200,7011432270,18010,18010,18010,18010,0
20230609,192100,7011432270,18010,18010,18010,18010,0
20230609,192000,7011432270,18010,18010,18010,18010,0
20230609,191900,7011432270,18010,18010,18010,18010,0
20230609,191800,7011432270,18010,18010,18010,18010,0
20230609,191700,7011432270,18010,18010,18010,18010,0
20230609,191600,7011432270,18010,18010,18010,18010,0
20230609,191500,7011432270,18010,18010,18010,18010,0
20230609,191400,7011432270,18010,18010,18010,18010,0
20230609,191300,7011432270,18010,18010,18010,18010,15601
20230609,191200,7011432270,18010,18010,18010,18010,0
20230609,191100,7011432270,18010,18010,18010,18010,0
20230609,191000,7011432270,18010,18010,18010,18010,0
20230609,190900,7011432270,18010,18010,18010,18010,0
20230609,190800,7011432270,18010,18010,18010,18010,0
20230609,190700,7011432270,18010,18010,18010,18010,0
20230609,190600,7011432270,18010,18010,18010,18010,0
20230609,190500,7011432270,18010,18010,18010,18010,0
20230609,190400,7011432270,18010,18010,18010,18010,0
20230609,190300,7011432270,18010,18010,18010,18010,0
20230609,190200,7011432270,18010,18010,18010,18010,0
20230609,190100,7011432270,18010,18010,18010,18010,0
20230609,190000,7011432270,18010,18010,18010,18010,0
20230609,185900,7011432270,18010,18010,18010,18010,0
20230609,185800,7011432270,18010,18010,18010,18010,0
20230609,185700,7011432270,18010,18010,18010,18010,0
20230609,185600,7011432270,18010,18010,18010,18010,0
20230609,185500,7011432270,18010,18010,18010,18010,0
20230609,185400,7011432270,18010,18010,18010,18010,0
20230609,185300,7011432270,18010,18010,18010,18010,0
20230609,185200,7011432270,18010,18010,18010,18010,0
20230609,185100,7011432270,18010,18010,18010,18010,0
20230609,185000,7011432270,18010,18010,18010,18010,0
20230609,184900,7011432270,18010,18010,18010,18010,0
20230609,184800,7011432270,18010,18010,18010,18010,0
20230609,184700,7011432270,18010,18010,18010,18010,0
20230609,184600,7011432270,18010,18010,18010,18010,0
20230609,184500,7011432270,18010,18010,18010,18010,0
20230609,184400,7011432270,18010,18010,18010,18010,0
20230609,184300,7011432270,18010,18010,18010,18010,15601
20230609,184200,7011432270,18010,18010,18010,18010,0
20230609,184100,7011432270,18010,18010,18010,18010,0
20230609,184000,7011432270,18010,18010,18010,18010,0
20230609,183900,7011432270,18010,18010,18010,18010,0
20230609,183800,7011432270,18010,18010,18010,18010,0
20230609,183700,7011432270,18010,18010,18010,18010,0
20230609,183600,7011432270,18010,18010,18010,18010,0
20230609,183500,7011432270,18010,18010,18010,18010,0
20230609,183400,7011432270,18010,18010,18010,18010,0
20230609,183300,7011432270,18010,18010,18010,18010,0
20230609,183200,7011432270,18010,18010,18010,18010,0
20230609,183100,7011432270,18010,18010,18010,18010,0
20230609,183000,7011432270,18010,18010,18010,18010,0
20230609,182900,7011432270,18010,18010,18010,18010,0
20230609,182800,7011432270,18010,18010,18010,18010,0
20230609,182700,7011432270,18010,18010,18010,18010,0
20230609,182600,7011432270,18010,18010,18010,18010,0
20230609,182500,7011432270,18010,18010,18010,18010,0
20230609,182400,7011432270,18010,18010,18010,18010,0
20230609,182300,7011432270,18010,18010,18010,18010,0
20230609,182200,7011432270,18010,18010,18010,18010,0
20230609,182100,7011432270,18010,18010,18010,18010,0
20230609,182000,7011432270,18010,18010,18010,18010,0
20230609,181900,7011432270,18010,18010,18010,18010,0
20230609,181800,7011432270,18010,18010,18010,18010,0
20230609,181700,7011432270,18010,18010,18010,18010,0
20230609,181600,7011432270,18010,18010,18010,18010,0
20230609,181500,7011432270,18010,18010,18010,18010,0
20230609,181400,7011432270,18010,18010,18010,18010,0
20230609,181300,7011432270,18010,18010,18010,18010,15601
20230609,181200,7011432270,18010,18010,18010,18010,0
20230609,181100,7011432270,18010,18010,18010,18010,0
20230609,181000,7011432270,18010,18010,18010,18010,0
20230609,180900,7011432270,18010,18010,18010,18010,0
20230609,180800,7011432270,18010,18010,18010,18010,0
20230609,180700,7011432270,18010,18010,18010,18010,0
20230609,180600,7011432270,18010,18010,18010,18010,0
20230609,180500,7011432270,18010,18010,18010,18010,0
20230609,180400,7011432270,18010,18010,18010,18010,0
20230609,180300,7011432270,18010,18010,18010,18010,0
20230609,180200,7011432270,18010,18010,18010,18010,0
20230609,180100,7011432270,18010,18010,18010,18010,0
20230609,180000,7011432270,18010,18010,18010,18010,0
20230609,175900,7011432270,18010,18010,18010,18010,0
20230609,175800,7011432270,18010,18010,18010,18010,0
20230609,175700,7011432270,18010,18010,18010,18010,0
20230609,175600,7011432270,18010,18010,18010,18010,0
20230609,175500,7011432270,18010,18010,18010,18010,0
20230609,175400,7011432270,18010,18010,18010,18010,0
20230609,175300,7011432270,18010,18010,18010,18010,0
20230609,175200,7011432270,18010,18010,18010,18010,0
20230609,175100,7011432270,18010,18010,18010,18010,0
20230609,175000,7011432270,18010,18010,18010,18010,0
20230609,174900,7011432270,18010,18010,18010,18010,0
20230609,174800,7011432270,18010,18010,18010,18010,0
20230609,174700,7011432270,18010,18010,18010,18010,0
20230609,174600,7011432270,18010,18010,18010,18010,0
20230609,174500,7011432270,18010,18010,18010,18010,0
20230609,174400,7011432270,18010,18010,18010,18010,0
20230609,174300,7011432270,18010,18010,18010,18010,15601
20230609,174200,7011432270,18010,18010,18010,18010,0
20230609,174100,7011432270,18010,18010,18010,18010,0
20230609,174000,7011432270,18010,18010,18010,18010,0
20230609,173900,7011432270,18010,18010,18010,18010,0
20230609,173800,7011432270,18010,18010,18010,18010,0
20230609,173700,7011432270,18010,18010,18010,18010,0
20230609,173600,7011432270,18010,18010,18010,18010,0
20230609,173500,7011432270,18010,18010,18010,18010,0
20230609,173400,7011432270,18010,18010,18010,18010,0
20230609,173300,7011432270,18010,18010,18010,18010,0
20230609,173200,7011432270,18010,18010,18010,18010,0
20230609,173100,7011432270,18010,18010,18010,18010,0
20230609,173000,7011432270,18010,18010,18010,18010,0
20230609,172900,7011432270,18010,18010,18010,18010,0
20230609,172800,7011432270,18010,18010,18010,18010,0
20230609,172700,7011432270,18010,18010,18010,18010,0
20230609,172600,7011432270,18010,18010,18010,18010,0
20230609,172500,7011432270,18010,18010,18010,18010,0
20230609,172400,7011432270,18010,18010,18010,18010,0
20230609,172300,7011432270,18010,18010,18010,18010,0
20230609,172200,7011432270,18010,18010,18010,18010,0
20230609,172100,7011432270,18010,18010,18010,18010,0
20230609,172000,7011432270,18010,18010,18010,18010,0
20230609,171900,7011432270,18010,18010,18010,18010,0
20230609,171800,7011432270,18010,18010,18010,18010,0
20230609,171700,7011432270,18010,18010,18010,18010,0
20230609,171600,7011432270,18010,18010,18010,18010,0
20230609,171500,7011432270,18010,18010,18010,18010,0
20230609,171400,7011432270,18010,18010,18010,18010,0
20230609,171300,7011432270,18010,18010,18010,18010,15601
20230609,171200,7011432270,18010,18010,18010,18010,0
20230609,171100,7011432270,18010,18010,18010,18010,0
20230609,171000,7011432270,18010,18010,18010,18010,0
20230609,170900,7011432270,18010,18010,18010,18010,0
20230609,170800,7011432270,18010,18010,18010,18010,0
20230609,170700,7011432270,18010,18010,18010,18010,0
20230609,170600,7011432270,18010,18010,18010,18010,0
20230609,170500,7011432270,18010,18010,18010,18010,0
20230609,170400,7011432270,18010,18010,18010,18010,0
20230609,170300,7011432270,18010,18010,18010,18010,0
20230609,170200,7011432270,18010,18010,18010,18010,0
20230609,170100,7011432270,18010,18010,18010,18010,0
20230609,170000,7011432270,18010,18010,18010,18010,0
20230609,165900,7011432270,18010,18010,18010,18010,0
20230609,165800,7011432270,18010,18010,18010,18010,0
20230609,165700,7011432270,18010,18010,18010,18010,0
20230609,165600,7011432270,18010,18010,18010,18010,0
20230609,165500,7011432270,18010,18010,18010,18010,0
20230609,165400,7011432270,18010,18010,18010,18010,0
20230609,165300,7011432270,18010,18010,18010,18010,0
20230609,165200,7011432270,18010,18010,18010,18010,0
20230609,165100,7011432270,18010,18010,18010,18010,0
20230609,165000,7011432270,18010,18010,18010,18010,0
20230609,164900,7011432270,18010,18010,18010,18010,0
20230609,164800,7011432270,18010,18010,18010,18010,0
20230609,164700,7011432270,18010,18010,18010,18010,0
20230609,164600,7011432270,18010,18010,18010,18010,0
20230609,164500,7011432270,18010,18010,18010,18010,0
20230609,164400,7011432270,18010,18010,18010,18010,0
20230609,164300,7011432270,18010,18010,18010,18010,15601
20230609,164200,7011432270,18010,18010,18010,18010,0
20230609,164100,7011432270,18010,18010,18010,18010,0
20230609,164000,7011432270,18010,18010,18010,18010,0
20230609,163900,7011432270,18010,18010,18010,18010,0
20230609,163800,7011432270,18010,18010,18010,18010,0
20230609,163700,7011432270,18010,18010,18010,18010,0
20230609,163600,7011432270,18010,18010,18010,18010,0
20230609,163500,7011432270,18010,18010,18010,18010,0
20230609,163400,7011432270,18010,18010,18010,18010,0
20230609,163300,7011432270,18010,18010,18010,18010,0
20230609,163200,7011432270,18010,18010,18010,18010,0
20230609,163100,7011432270,18010,18010,18010,18010,0
20230609,163000,7011432270,18010,18010,18010,18010,0
20230609,162900,7011432270,18010,18010,18010,18010,0
20230609,162800,7011432270,18010,18010,18010,18010,0
20230609,162700,7011432270,18010,18010,18010,18010,0
20230609,162600,7011432270,18010,18010,18010,18010,0
20230609,162500,7011432270,18010,18010,18010,18010,0
20230609,162400,7011432270,18010,18010,18010,18010,0
20230609,162300,7011432270,18010,18010,18010,18010,0
20230609,162200,7011432270,18010,18010,18010,18010,0
20230609,162100,7011432270,18010,18010,18010,18010,0
20230609,162000,7011432270,18010,18010,18010,18010,0
20230609,161900,7011432270,18010,18010,18010,18010,0
20230609,161800,7011432270,18010,18010,18010,18010,0
20230609,161700,7011432270,18010,18010,18010,18010,0
20230609,161600,7011432270,18010,18010,18010,18010,0
20230609,161500,7011432270,18010,18010,18010,18010,0
20230609,161400,7011432270,18010,18010,18010,18010,0
20230609,161300,7011432270,18010,18010,18010,18010,15601
20230609,161200,7011432270,18010,18010,18010,18010,0
20230609,161100,7011432270,18010,18010,18010,18010,0
20230609,161000,7011432270,18010,18010,18010,18010,0
20230609,160900,7011432270,18010,18010,18010,18010,0
20230609,160800,7011432270,18010,18010,18010,18010,0
20230609,160700,7011432270,18010,18010,18010,18010,0
20230609,160600,7011432270,18010,18010,18010,18010,0
20230609,160500,7011432270,18010,18010,18010,18010,0
20230609,160400,7011432270,18010,18010,18010,18010,0
20230609,160300,7011432270,18010,18010,18010,18010,0
20230609,160200,7011432270,18010,18010,18010,18010,0
20230609,160100,7011432270,18010,18010,18010,18010,0
20230609,160000,7011432270,18010,18010,18010,18010,0
20230609,155900,7011432270,18010,18010,18010,18010,0
20230609,155800,7011432270,18010,18010,18010,18010,0
20230609,155700,7011432270,18010,18010,18010,18010,0
20230609,155600,7011432270,18010,18010,18010,18010,0
20230609,155500,7011432270,18010,18010,18010,18010,0
20230609,155400,7011432270,18010,18010,18010,18010,0
20230609,155300,7011432270,18010,18010,18010,18010,0
20230609,155200,7011432270,18010,18010,18010,18010,0
20230609,155100,7011432270,18010,18010,18010,18010,0
20230609,155000,7011432270,18010,18010,18010,18010,0
20230609,154900,7011432270,18010,18010,18010,18010,0
20230609,154800,7011432270,18010,18010,18010,18010,0
20230609,154700,7011432270,18010,18010,18010,18010,0
20230609,154600,7011432270,18010,18010,18010,18010,0
20230609,154500,7011432270,18010,18010,18010,18010,0
20230609,154400,7011432270,18010,18010,18010,18010,0
20230609,154300,7011432270,18010,18010,18010,18010,15601
20230609,154200,7011432270,18010,18010,18010,18010,0
20230609,154100,7011432270,18010,18010,18010,18010,0
20230609,154000,7011432270,18010,18010,18010,18010,0
20230609,153900,7011432270,18010,18010,18010,18010,0
20230609,153800,7011432270,18010,18010,18010,18010,0
20230609,153700,7011432270,18010,18010,18010,18010,0
20230609,153600,7011432270,18010,18010,18010,18010,0
20230609,153500,7011432270,18010,18010,18010,18010,0
20230609,153400,7011432270,18010,18010,18010,18010,0
20230609,153300,7011432270,18010,18010,18010,18010,0
20230609,153200,7011432270,18010,18010,18010,18010,0
20230609,153100,7011432270,18010,18010,18010,18010,0
20230609,153000,7011432270,18010,18010,18010,18010,15601
20230609,152900,6730458260,18040,18040,18040,18040,0
20230609,152800,6730458260,18040,18040,18040,18040,0
20230609,152700,6730458260,18040,18040,18040,18040,0
20230609,152600,6730458260,18040,18040,18040,18040,0
20230609,152500,6730458260,18040,18040,18040,18040,0
20230609,152400,6730458260,18040,18040,18040,18040,0
20230609,152300,6730458260,18040,18040,18040,18040,0
20230609,152200,6730458260,18040,18040,18040,18040,0
20230609,152100,6730458260,18040,18040,18040,18040,0
20230609,152000,6730458260,18040,18040,18040,18040,0
20230609,151900,6730458260,18040,18040,18040,18030,369
20230609,151800,6723803220,18040,18040,18050,18030,1314
20230609,151700,6700099460,18030,18050,18050,18030,2386
20230609,151600,6657076840,18050,18040,18050,18030,1147
20230609,151500,6636389680,18040,18030,18050,18020,509
20230609,151400,6627210640,18030,18010,18030,18010,3588
20230609,151300,6562571990,18010,18000,18020,17990,1469
20230609,151200,6536126380,18010,17990,18020,17980,2953
20230609,151100,6483006180,18020,17980,18020,17970,2026
20230609,151000,6446567510,17970,18030,18030,17970,11350
20230609,150900,6242288310,18030,18030,18040,18030,706
20230609,150800,6229555590,18030,18030,18040,18030,2335
20230609,150700,6187455470,18040,18040,18050,18030,952
20230609,150600,6170283210,18050,18050,18050,18040,486
20230609,150500,6161513620,18050,18050,18060,18040,1542
20230609,150400,6133680410,18050,18040,18050,18040,302
20230609,150300,6128230600,18050,18070,18070,18050,1093
20230609,150200,6108499370,18070,18080,18080,18060,346
20230609,150100,6102248730,18080,18070,18080,18060,824
20230609,150000,6087355830,18070,18070,18080,18070,390
20230609,145900,6080308510,18060,18080,18080,18060,3832
20230609,145800,6011101330,18080,18080,18090,18050,3687
20230609,145700,5944512150,18090,18110,18110,18070,1291
20230609,145600,5921171480,18110,18120,18120,18090,2525
20230609,145500,5875477680,18120,18130,18130,18120,260
20230609,145400,5870765540,18130,18120,18130,18120,308
20230609,145300,5865181850,18130,18120,18140,18120,582
20230609,145200,5854635630,18110,18100,18110,18100,1591
20230609,145100,5825834840,18100,18110,18110,18080,91
20230609,145000,5824187910,18080,18130,18130,18080,149
20230609,144900,5821491400,18080,18150,18150,18080,5496
20230609,144800,5721983710,18160,18160,18160,18150,344
20230609,144700,5715740030,18160,18150,18160,18150,83
20230609,144600,5714233450,18150,18150,18150,18140,931
20230609,144500,5697342490,18160,18160,18170,18150,2195
20230609,144400,5657483440,18170,18190,18190,18170,3814
20230609,144300,5588151740,18180,18190,18200,18180,277
20230609,144200,5583114860,18200,18200,18200,18190,151
20230609,144100,5580367610,18200,18200,18200,18200,110
20230609,144000,5578365610,18200,18210,18210,18200,600
20230609,143900,5567445590,18210,18210,18210,18200,103
20230609,143800,5565570950,18200,18200,18200,18200,109
20230609,143700,5563587150,18210,18210,18210,18200,22
20230609,143600,5563186730,18200,18190,18200,18190,705
20230609,143500,5550357000,18190,18190,18200,18180,207
20230609,143400,5546592590,18190,18190,18190,18180,291
20230609,143300,5541300040,18200,18200,18200,18190,182
20230609,143200,5537988710,18200,18200,18200,18190,373
20230609,143100,5531201400,18200,18200,18200,18200,249
20230609,143000,5526669600,18210,18210,18210,18200,251
20230609,142900,5522100370,18200,18200,18210,18200,421
20230609,142800,5514438130,18210,18220,18220,18210,124
20230609,142700,5512180060,18220,18210,18230,18210,1142
20230609,142600,5491384080,18210,18220,18230,18210,388
20230609,142500,5484314820,18230,18230,18230,18220,556
20230609,142400,5474182840,18220,18220,18220,18210,163
20230609,142300,5471213570,18220,18220,18220,18210,293
20230609,142200,5465875540,18210,18220,18220,18210,179
20230609,142100,5462615180,18210,18220,18220,18210,250
20230609,142000,5458062590,18220,18220,18220,18210,432
20230609,141900,5450191830,18220,18220,18230,18220,423
20230609,141800,5442483750,18210,18200,18220,18200,544
20230609,141700,5432577480,18200,18210,18220,18200,344
20230609,141600,5426315230,18210,18200,18210,18200,328
20230609,141500,5420343800,18200,18160,18210,18160,2655
20230609,141400,5372038160,18170,18140,18170,18140,876
20230609,141300,5356132420,18140,18130,18150,18120,748
20230609,141200,5342564910,18130,18130,18130,18130,255
20230609,141100,5337941760,18120,18120,18120,18110,178
20230609,141000,5334717190,18110,18110,18110,18100,292
20230609,140900,5329431730,18110,18100,18110,18100,159
20230609,140800,5326553140,18100,18110,18110,18100,233
20230609,140700,5322334880,18110,18130,18130,18100,548
20230609,140600,5312410620,18130,18120,18130,18120,165
20230609,140500,5309420740,18120,18120,18120,18110,364
20230609,140400,5302827510,18120,18130,18140,18120,328
20230609,140300,5296880590,18140,18130,18140,18130,557
20230609,140200,5286777950,18130,18100,18130,18100,829
20230609,140100,5271762990,18100,18100,18100,18090,293
20230609,140000,5266460630,18100,18100,18100,18090,537
20230609,135900,5256743460,18100,18090,18100,18080,537
20230609,135800,5247027130,18080,18090,18090,18070,280
20230609,135700,5241965260,18080,18070,18080,18070,346
20230609,135600,5235711470,18070,18080,18090,18070,569
20230609,135500,5225427440,18080,18070,18090,18070,1102
20230609,135400,5205513130,18070,18080,18100,18070,791
20230609,135300,5191205320,18080,18070,18090,18060,1305
20230609,135200,5167616230,18070,18050,18070,18050,1213
20230609,135100,5145721370,18040,18040,18050,18040,1020
20230609,135000,5127320440,18040,18050,18050,18040,1822
20230609,134900,5094439340,18060,18060,18060,18050,1459
20230609,134800,5068093990,18070,18080,18080,18060,162
20230609,134700,5065166530,18060,18080,18080,18060,1447
20230609,134600,5039019320,18080,18060,18080,18050,854
20230609,134500,5023589500,18060,18060,18060,18060,850
20230609,134400,5008238500,18050,18050,18060,18050,447
20230609,134300,5000170130,18050,18060,18070,18050,1646
20230609,134200,4970453490,18060,18070,18070,18050,425
20230609,134100,4962781260,18050,18050,18050,18030,2265
20230609,134000,4921925710,18030,18040,18040,18030,2297
20230609,133900,4880506650,18030,18040,18040,18030,1482
20230609,133800,4853782970,18040,18050,18050,18040,751
20230609,133700,4840233160,18030,18050,18060,18030,2587
20230609,133600,4793551610,18050,18050,18050,18040,1871
20230609,133500,4759781020,18050,18050,18050,18040,43
20230609,133400,4759005090,18040,18060,18070,18040,1685
20230609,133300,4728585210,18050,18070,18070,18050,2018
20230609,133200,4692150790,18080,18070,18080,18060,1399
20230609,133100,4666877580,18070,18070,18080,18050,507
20230609,133000,4657716170,18070,18090,18100,18070,229
20230609,132900,4653574000,18030,18040,18100,18000,3323
20230609,132800,4593639910,18040,18000,18040,18000,1694
20230609,132700,4563090630,18040,18090,18090,17990,9779
20230609,132600,4386951030,18090,18100,18100,18020,5402
20230609,132500,4289413810,18100,18110,18110,18090,973
20230609,132400,4271807480,18110,18110,18130,18110,912
20230609,132300,4255284630,18120,18140,18140,18110,162
20230609,132200,4252347860,18140,18130,18140,18090,152
20230609,132100,4249592390,18140,18070,18140,18070,7886
20230609,132000,4106878530,18070,18070,18080,18050,8181
20230609,131900,3959065440,18070,18090,18100,18070,1955
20230609,131800,3923715530,18090,18100,18110,18090,1661
20230609,131700,3893651700,18100,18120,18130,18090,1992
20230609,131600,3857589160,18120,18130,18130,18100,3616
20230609,131500,3792076070,18130,18160,18160,18120,2173
20230609,131400,3752666460,18150,18170,18170,18150,3138
20230609,131300,3695700040,18160,18200,18200,18160,2114
20230609,131200,3657266080,18190,18240,18240,18190,8992
20230609,131100,3493483380,18230,18250,18250,18230,275
20230609,131000,3488467330,18240,18230,18250,18230,135
20230609,130900,3486005250,18240,18250,18250,18240,761
20230609,130800,3472120980,18240,18260,18260,18230,1373
20230609,130700,3447074310,18250,18250,18260,18250,1540
20230609,130600,3418961120,18250,18240,18260,18240,589
20230609,130500,3408213120,18240,18240,18260,18230,1294
20230609,130400,3384610400,18230,18250,18260,18230,1237
20230609,130300,3362046840,18270,18250,18280,18240,304
20230609,130200,3356500470,18280,18240,18280,18240,1398
20230609,130100,3330990480,18240,18230,18240,18230,1885
20230609,130000,3296626570,18240,18240,18240,18230,381
20230609,125900,3289679760,18240,18260,18260,18230,1434
20230609,125800,3263520680,18250,18270,18280,18250,432
20230609,125700,3255630690,18250,18250,18270,18240,491
20230609,125600,3246666570,18250,18240,18250,18230,719
20230609,125500,3233550060,18240,18290,18300,18240,4197
20230609,125400,3156933400,18270,18300,18300,18260,308
20230609,125300,3151304110,18300,18310,18350,18250,6999
20230609,125200,3023305970,18310,18360,18360,18310,4523
20230609,125100,2940412070,18370,18360,18370,18360,11
20230609,125000,2940210050,18360,18360,18380,18350,411
20230609,124900,2932664080,18360,18370,18380,18360,516
20230609,124800,2923188920,18370,18370,18380,18370,2816
20230609,124700,2871458670,18370,18380,18380,18370,166
20230609,124600,2868407940,18380,18370,18380,18370,166
20230609,124500,2865357290,18380,18370,18380,18370,160
20230609,124400,2862417820,18380,18380,18380,18370,3041
20230609,124300,2806549400,18400,18390,18400,18380,2326
20230609,124200,2763795120,18390,18400,18400,18390,912
20230609,124100,2747017910,18390,18390,18390,18390,291
20230609,124000,2741666420,18390,18400,18400,18390,115
20230609,123900,2739551190,18390,18390,18390,18390,200
20230609,123800,2735873190,18390,18390,18390,18380,292
20230609,123700,2730503900,18390,18380,18390,18380,210
20230609,123600,2726642620,18390,18380,18390,18380,19
20230609,123500,2726293360,18380,18390,18390,18380,109
20230609,123400,2724289440,18390,18390,18390,18380,230
20230609,123300,2720061940,18390,18400,18400,18380,47
20230609,123200,2719197690,18400,18390,18400,18370,2186
20230609,123100,2679023160,18390,18390,18390,18390,286
20230609,123000,2673763620,18390,18380,18400,18380,586
20230609,122900,2662986630,18390,18390,18390,18390,19
20230609,122800,2662637220,18390,18400,18400,18380,765
20230609,122700,2648571840,18400,18400,18400,18400,199
20230609,122600,2644910240,18400,18400,18400,18400,113
20230609,122500,2642831040,18410,18400,18410,18400,56
20230609,122400,2641800600,18400,18410,18410,18400,87
20230609,122300,2640199670,18410,18410,18410,18400,324
20230609,122200,2634235610,18420,18420,18420,18410,91
20230609,122100,2632560040,18420,18440,18440,18420,170
20230609,122000,2629427830,18440,18460,18460,18440,220
20230609,121900,2625370930,18460,18450,18460,18450,109
20230609,121800,2623359380,18450,18460,18460,18450,18
20230609,121700,2623027250,18460,18460,18460,18450,69
20230609,121600,2621754100,18460,18450,18460,18450,127
20230609,121500,2619410860,18460,18460,18460,18460,52
20230609,121400,2618450940,18450,18470,18470,18450,79
20230609,121300,2616992990,18480,18490,18490,18450,101
20230609,121200,2615128470,18460,18490,18490,18460,181
20230609,121100,2611787120,18490,18470,18490,18470,873
20230609,121000,2595650920,18470,18420,18470,18420,444
20230609,120900,2587466070,18420,18420,18420,18410,771
20230609,120800,2573271200,18420,18430,18430,18420,101
20230609,120700,2571410300,18440,18420,18440,18400,52
20230609,120600,2570452840,18420,18390,18420,18390,3101
20230609,120500,2513394390,18390,18390,18400,18390,150
20230609,120400,2510635880,18390,18380,18390,18380,317
20230609,120300,2504808930,18380,18380,18380,18380,80
20230609,120200,2503338530,18390,18380,18390,18380,1105
20230609,120100,2483027990,18400,18390,18400,18380,373
20230609,120000,2476166500,18400,18390,18400,18390,97
20230609,115900,2474382590,18400,18390,18400,18390,399
20230609,115800,2467044970,18400,18400,18400,18390,120
20230609,115700,2464837140,18400,18380,18400,18380,1018
20230609,115600,2446121090,18390,18390,18400,18380,754
20230609,115500,2432255280,18390,18380,18400,18380,2015
20230609,115400,2395194660,18380,18390,18390,18380,560
20230609,115300,2384899870,18390,18390,18390,18370,855
20230609,115200,2369185390,18390,18400,18400,18380,1422
20230609,115100,2343044820,18400,18410,18440,18390,3839
20230609,115000,2272384490,18420,18430,18430,18410,1981
20230609,114900,2235889920,18430,18440,18440,18430,1403
20230609,114800,2210028140,18440,18440,18440,18430,79
20230609,114700,2208571980,18440,18440,18440,18440,19
20230609,114600,2208221620,18440,18440,18440,18440,95
20230609,114500,2206469820,18440,18450,18450,18430,75
20230609,114400,2205086730,18430,18430,18450,18430,1018
20230609,114300,2186317070,18430,18430,18430,18420,548
20230609,114200,2176218280,18420,18440,18440,18420,1419
20230609,114100,2150062230,18440,18440,18450,18440,589
20230609,114000,2139199770,18450,18450,18450,18440,36
20230609,113900,2138535600,18450,18450,18450,18440,84
20230609,113800,2136986390,18450,18440,18450,18440,268
20230609,113700,2132042460,18440,18450,18460,18440,68
20230609,113600,2130787490,18450,18460,18470,18450,321
20230609,113500,2124861830,18460,18460,18460,18430,7762
20230609,113400,1981718050,18460,18460,18460,18450,297
20230609,113300,1976235580,18470,18470,18470,18470,40
20230609,113200,1975496780,18480,18470,18480,18460,134
20230609,113100,1973021740,18460,18480,18480,18460,572
20230609,113000,1962458830,18470,18470,18470,18470,211
20230609,112900,1958561660,18470,18480,18490,18470,113
20230609,112800,1956472460,18480,18500,18500,18470,245
20230609,112700,1951943020,18500,18460,18500,18460,606
20230609,112600,1940736940,18460,18460,18460,18450,617
20230609,112500,1929350540,18450,18460,18460,18450,276
20230609,112400,1924256320,18460,18450,18460,18450,139
20230609,112300,1921691460,18460,18460,18460,18460,51
20230609,112200,1920750000,18450,18460,18460,18450,175
20230609,112100,1917521130,18460,18460,18470,18460,117
20230609,112000,1915361290,18460,18450,18460,18450,1385
20230609,111900,1889808030,18440,18450,18450,18440,208
20230609,111800,1885971170,18450,18450,18450,18440,729
20230609,111700,1872521710,18450,18460,18460,18450,2454
20230609,111600,1827236740,18450,18470,18470,18450,1240
20230609,111500,1804347970,18470,18470,18470,18470,76
20230609,111400,1802944250,18470,18470,18480,18470,325
20230609,111300,1796940010,18480,18490,18490,18480,175
20230609,111200,1793705770,18490,18490,18490,18480,817
20230609,111100,1778600080,18510,18490,18510,18490,1117
20230609,111000,1757926430,18500,18500,18500,18490,1529
20230609,110900,1729649590,18500,18510,18510,18500,77
20230609,110800,1728224370,18510,18510,18510,18500,83
20230609,110700,1726688790,18510,18500,18510,18500,87
20230609,110600,1725079020,18500,18500,18500,18490,210
20230609,110500,1721195520,18500,18500,18500,18490,397
20230609,110400,1713851180,18500,18500,18500,18490,175
20230609,110300,1710614270,18490,18490,18490,18490,181
20230609,110200,1707267580,18490,18480,18490,18480,77
20230609,110100,1705844010,18470,18470,18470,18470,263
20230609,110000,1700986400,18470,18460,18470,18460,123
20230609,105900,1698715180,18500,18500,18500,18450,1903
20230609,105800,1663564910,18490,18490,18500,18480,190
20230609,105700,1660051630,18490,18490,18500,18480,357
20230609,105600,1653450550,18490,18510,18510,18480,406
20230609,105500,1645940870,18520,18500,18520,18500,14
20230609,105400,1645681630,18510,18520,18520,18510,250
20230609,105300,1641052820,18500,18480,18520,18480,173
20230609,105200,1637850130,18480,18490,18520,18480,1056
20230609,105100,1618301360,18490,18460,18490,18460,1316
20230609,105000,1593984670,18470,18470,18480,18470,142
20230609,104900,1591360930,18460,18460,18460,18460,103
20230609,104800,1589459550,18450,18470,18470,18450,111
20230609,104700,1587411500,18450,18440,18460,18440,168
20230609,104600,1584313170,18440,18440,18440,18440,165
20230609,104500,1581270570,18440,18440,18440,18430,460
20230609,104400,1572789890,18440,18440,18480,18430,1049
20230609,104300,1553446880,18430,18440,18440,18430,783
20230609,104200,1539014740,18440,18460,18460,18440,4007
20230609,104100,1465088260,18480,18480,18480,18480,209
20230609,104000,1461225940,18480,18480,18480,18450,5710
20230609,103900,1355808470,18480,18480,18480,18480,135
20230609,103800,1353313670,18480,18480,18490,18480,156
20230609,103700,1350429490,18480,18490,18490,18480,324
20230609,103600,1344441740,18500,18490,18500,18470,714
20230609,103500,1331251270,18490,18490,18490,18490,318
20230609,103400,1325371450,18490,18470,18490,18470,41
20230609,103300,1324613810,18470,18480,18480,18470,590
20230609,103200,1313711070,18470,18490,18490,18470,1611
20230609,103100,1283946680,18490,18490,18490,18490,313
20230609,103000,1278159310,18490,18490,18500,18490,176
20230609,102900,1274904500,18490,18500,18500,18480,2480
20230609,102800,1229046730,18500,18530,18530,18500,458
20230609,102700,1220565940,18530,18520,18530,18520,257
20230609,102600,1215806230,18550,18550,18550,18550,76
20230609,102500,1214396430,18550,18500,18550,18500,672
20230609,102400,1201952930,18500,18500,18500,18500,118
20230609,102300,1199769930,18500,18500,18500,18490,317
20230609,102200,1193905560,18490,18490,18490,18490,772
20230609,102100,1179631280,18500,18510,18510,18490,1216
20230609,102000,1157125240,18510,18490,18510,18490,1183
20230609,101900,1135237740,18490,18480,18490,18480,116
20230609,101800,1133092910,18480,18510,18510,18460,4667
20230609,101700,1046779550,18510,18520,18530,18510,648
20230609,101600,1034779730,18520,18520,18520,18520,0
20230609,101500,1034779730,18520,18520,18520,18520,580
20230609,101400,1024038130,18520,18550,18550,18520,930
20230609,101300,1006800060,18550,18550,18560,18550,340
20230609,101200,1000493050,18550,18560,18560,18550,467
20230609,101100,991828320,18560,18590,18590,18560,1084
20230609,101000,971695800,18600,18590,18600,18590,25
20230609,100900,971231000,18590,18590,18600,18580,553
20230609,100800,960951990,18590,18590,18590,18590,400
20230609,100700,953515990,18600,18600,18600,18600,226
20230609,100600,949312390,18610,18600,18610,18600,118
20230609,100500,947117490,18600,18600,18600,18600,101
20230609,100400,945238890,18600,18600,18600,18600,254
20230609,100300,940514490,18590,18590,18590,18590,12
20230609,100200,940291410,18590,18600,18600,18590,206
20230609,100100,936460210,18600,18600,18610,18600,597
20230609,100000,925354430,18600,18580,18600,18580,502
20230609,095900,916017650,18580,18580,18580,18560,647
20230609,095800,904001270,18570,18570,18570,18570,7
20230609,095700,903871280,18580,18570,18580,18570,52
20230609,095600,902905520,18560,18570,18570,18550,444
20230609,095500,894664660,18580,18620,18620,18580,1470
20230609,095400,867313270,18630,18630,18630,18620,139
20230609,095300,864724120,18630,18630,18630,18630,2
20230609,095200,864686860,18630,18630,18630,18630,1
20230609,095100,864668230,18630,18630,18630,18620,275
20230609,095000,859545470,18630,18640,18640,18630,585
20230609,094900,848645920,18630,18640,18640,18630,345
20230609,094800,842217170,18640,18650,18650,18640,312
20230609,094700,836400260,18650,18680,18680,18650,1048
20230609,094600,816844620,18670,18680,18680,18660,954
20230609,094500,799030930,18680,18680,18740,18680,584
20230609,094400,788103360,18680,18680,18680,18680,45
20230609,094300,787262760,18680,18680,18680,18680,0
20230609,094200,787262760,18680,18690,18700,18670,1453
20230609,094100,760112820,18690,18700,18700,18690,449
20230609,094000,751716540,18700,18730,18730,18700,261
20230609,093900,746834200,18730,18750,18750,18730,154
20230609,093800,743948290,18740,18710,18750,18690,2199
20230609,093700,702770780,18710,18690,18710,18690,57
20230609,093600,701705250,18710,18680,18710,18680,539
20230609,093500,691633200,18680,18690,18690,18680,881
20230609,093400,675172530,18690,18700,18700,18690,778
20230609,093300,660630880,18690,18690,18700,18690,83
20230609,093200,659079250,18700,18690,18700,18690,301
20230609,093100,653450660,18700,18680,18700,18680,309
20230609,093000,647677750,18690,18690,18690,18680,203
20230609,092900,643884770,18690,18680,18690,18680,165
20230609,092800,640802560,18680,18690,18700,18680,359
20230609,092700,634092530,18690,18680,18690,18680,267
20230609,092600,629103280,18680,18690,18720,18680,497
20230609,092500,619813840,18690,18700,18700,18690,224
20230609,092400,615626460,18690,18740,18740,18690,1982
20230609,092300,578505300,18740,18740,18740,18730,918
20230609,092200,561309860,18740,18710,18740,18710,190
20230609,092100,557752680,18710,18740,18770,18710,2834
20230609,092000,504603790,18770,18720,18780,18720,379
20230609,091900,497499390,18730,18780,18780,18710,288
20230609,091800,492091220,18790,18660,18790,18660,2603
20230609,091700,443396510,18660,18660,18670,18660,468
20230609,091600,434661630,18660,18670,18670,18630,71
20230609,091500,433337190,18670,18610,18670,18610,1355
20230609,091400,408107560,18620,18630,18650,18610,926
20230609,091300,390866200,18630,18600,18630,18600,207
20230609,091200,387009840,18630,18600,18630,18600,357
20230609,091100,380368650,18590,18580,18600,18580,148
20230609,091000,377616720,18570,18550,18570,18550,407
20230609,090900,370062600,18570,18590,18590,18550,168
20230609,090800,366942610,18590,18530,18600,18530,199
20230609,090700,363244150,18520,18510,18600,18500,3397
20230609,090600,300332270,18490,18490,18500,18490,951
20230609,090500,282748080,18490,18510,18510,18480,2628
20230609,090400,234144120,18500,18510,18530,18500,902
20230609,090300,217450070,18510,18510,18520,18500,3455
20230609,090200,153508700,18510,18560,18570,18510,1780
20230609,090100,120509190,18560,18670,18670,18540,3065
20230609,090000,63394000,18660,18650,18700,18650,3311