KissMeData/200880/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,210300,5002942240,17930,17930,17930,17930,5672
20230612,210200,5002942240,17930,17930,17930,17930,0
20230612,210100,5002942240,17930,17930,17930,17930,0
20230612,210000,5002942240,17930,17930,17930,17930,0
20230612,205900,5002942240,17930,17930,17930,17930,0
20230612,205800,5002942240,17930,17930,17930,17930,0
20230612,205700,5002942240,17930,17930,17930,17930,0
20230612,205600,5002942240,17930,17930,17930,17930,0
20230612,205500,5002942240,17930,17930,17930,17930,0
20230612,205400,5002942240,17930,17930,17930,17930,0
20230612,205300,5002942240,17930,17930,17930,17930,0
20230612,205200,5002942240,17930,17930,17930,17930,0
20230612,205100,5002942240,17930,17930,17930,17930,0
20230612,205000,5002942240,17930,17930,17930,17930,0
20230612,204900,5002942240,17930,17930,17930,17930,0
20230612,204800,5002942240,17930,17930,17930,17930,0
20230612,204700,5002942240,17930,17930,17930,17930,0
20230612,204600,5002942240,17930,17930,17930,17930,0
20230612,204500,5002942240,17930,17930,17930,17930,0
20230612,204400,5002942240,17930,17930,17930,17930,0
20230612,204300,5002942240,17930,17930,17930,17930,0
20230612,204200,5002942240,17930,17930,17930,17930,0
20230612,204100,5002942240,17930,17930,17930,17930,0
20230612,204000,5002942240,17930,17930,17930,17930,0
20230612,203900,5002942240,17930,17930,17930,17930,0
20230612,203800,5002942240,17930,17930,17930,17930,0
20230612,203700,5002942240,17930,17930,17930,17930,0
20230612,203600,5002942240,17930,17930,17930,17930,0
20230612,203500,5002942240,17930,17930,17930,17930,0
20230612,203400,5002942240,17930,17930,17930,17930,0
20230612,203300,5002942240,17930,17930,17930,17930,5672
20230612,203200,5002942240,17930,17930,17930,17930,0
20230612,203100,5002942240,17930,17930,17930,17930,0
20230612,203000,5002942240,17930,17930,17930,17930,0
20230612,202900,5002942240,17930,17930,17930,17930,0
20230612,202800,5002942240,17930,17930,17930,17930,0
20230612,202700,5002942240,17930,17930,17930,17930,0
20230612,202600,5002942240,17930,17930,17930,17930,0
20230612,202500,5002942240,17930,17930,17930,17930,0
20230612,202400,5002942240,17930,17930,17930,17930,0
20230612,202300,5002942240,17930,17930,17930,17930,0
20230612,202200,5002942240,17930,17930,17930,17930,0
20230612,202100,5002942240,17930,17930,17930,17930,0
20230612,202000,5002942240,17930,17930,17930,17930,0
20230612,201900,5002942240,17930,17930,17930,17930,0
20230612,201800,5002942240,17930,17930,17930,17930,0
20230612,201700,5002942240,17930,17930,17930,17930,0
20230612,201600,5002942240,17930,17930,17930,17930,0
20230612,201500,5002942240,17930,17930,17930,17930,0
20230612,201400,5002942240,17930,17930,17930,17930,0
20230612,201300,5002942240,17930,17930,17930,17930,0
20230612,201200,5002942240,17930,17930,17930,17930,0
20230612,201100,5002942240,17930,17930,17930,17930,0
20230612,201000,5002942240,17930,17930,17930,17930,0
20230612,200900,5002942240,17930,17930,17930,17930,0
20230612,200800,5002942240,17930,17930,17930,17930,0
20230612,200700,5002942240,17930,17930,17930,17930,0
20230612,200600,5002942240,17930,17930,17930,17930,0
20230612,200500,5002942240,17930,17930,17930,17930,0
20230612,200400,5002942240,17930,17930,17930,17930,0
20230612,200300,5002942240,17930,17930,17930,17930,5672
20230612,200200,5002942240,17930,17930,17930,17930,0
20230612,200100,5002942240,17930,17930,17930,17930,0
20230612,200000,5002942240,17930,17930,17930,17930,0
20230612,195900,5002942240,17930,17930,17930,17930,0
20230612,195800,5002942240,17930,17930,17930,17930,0
20230612,195700,5002942240,17930,17930,17930,17930,0
20230612,195600,5002942240,17930,17930,17930,17930,0
20230612,195500,5002942240,17930,17930,17930,17930,0
20230612,195400,5002942240,17930,17930,17930,17930,0
20230612,195300,5002942240,17930,17930,17930,17930,0
20230612,195200,5002942240,17930,17930,17930,17930,0
20230612,195100,5002942240,17930,17930,17930,17930,0
20230612,195000,5002942240,17930,17930,17930,17930,0
20230612,194900,5002942240,17930,17930,17930,17930,0
20230612,194800,5002942240,17930,17930,17930,17930,0
20230612,194700,5002942240,17930,17930,17930,17930,0
20230612,194600,5002942240,17930,17930,17930,17930,0
20230612,194500,5002942240,17930,17930,17930,17930,0
20230612,194400,5002942240,17930,17930,17930,17930,0
20230612,194300,5002942240,17930,17930,17930,17930,0
20230612,194200,5002942240,17930,17930,17930,17930,0
20230612,194100,5002942240,17930,17930,17930,17930,0
20230612,194000,5002942240,17930,17930,17930,17930,0
20230612,193900,5002942240,17930,17930,17930,17930,0
20230612,193800,5002942240,17930,17930,17930,17930,0
20230612,193700,5002942240,17930,17930,17930,17930,0
20230612,193600,5002942240,17930,17930,17930,17930,0
20230612,193500,5002942240,17930,17930,17930,17930,0
20230612,193400,5002942240,17930,17930,17930,17930,0
20230612,193300,5002942240,17930,17930,17930,17930,5672
20230612,193200,5002942240,17930,17930,17930,17930,0
20230612,193100,5002942240,17930,17930,17930,17930,0
20230612,193000,5002942240,17930,17930,17930,17930,0
20230612,192900,5002942240,17930,17930,17930,17930,0
20230612,192800,5002942240,17930,17930,17930,17930,0
20230612,192700,5002942240,17930,17930,17930,17930,0
20230612,192600,5002942240,17930,17930,17930,17930,0
20230612,192500,5002942240,17930,17930,17930,17930,0
20230612,192400,5002942240,17930,17930,17930,17930,0
20230612,192300,5002942240,17930,17930,17930,17930,0
20230612,192200,5002942240,17930,17930,17930,17930,0
20230612,192100,5002942240,17930,17930,17930,17930,0
20230612,192000,5002942240,17930,17930,17930,17930,0
20230612,191900,5002942240,17930,17930,17930,17930,0
20230612,191800,5002942240,17930,17930,17930,17930,0
20230612,191700,5002942240,17930,17930,17930,17930,0
20230612,191600,5002942240,17930,17930,17930,17930,0
20230612,191500,5002942240,17930,17930,17930,17930,0
20230612,191400,5002942240,17930,17930,17930,17930,0
20230612,191300,5002942240,17930,17930,17930,17930,0
20230612,191200,5002942240,17930,17930,17930,17930,0
20230612,191100,5002942240,17930,17930,17930,17930,0
20230612,191000,5002942240,17930,17930,17930,17930,0
20230612,190900,5002942240,17930,17930,17930,17930,0
20230612,190800,5002942240,17930,17930,17930,17930,0
20230612,190700,5002942240,17930,17930,17930,17930,0
20230612,190600,5002942240,17930,17930,17930,17930,0
20230612,190500,5002942240,17930,17930,17930,17930,0
20230612,190400,5002942240,17930,17930,17930,17930,0
20230612,190300,5002942240,17930,17930,17930,17930,5672
20230612,190200,5002942240,17930,17930,17930,17930,0
20230612,190100,5002942240,17930,17930,17930,17930,0
20230612,190000,5002942240,17930,17930,17930,17930,0
20230612,185900,5002942240,17930,17930,17930,17930,0
20230612,185800,5002942240,17930,17930,17930,17930,0
20230612,185700,5002942240,17930,17930,17930,17930,0
20230612,185600,5002942240,17930,17930,17930,17930,0
20230612,185500,5002942240,17930,17930,17930,17930,0
20230612,185400,5002942240,17930,17930,17930,17930,0
20230612,185300,5002942240,17930,17930,17930,17930,0
20230612,185200,5002942240,17930,17930,17930,17930,0
20230612,185100,5002942240,17930,17930,17930,17930,0
20230612,185000,5002942240,17930,17930,17930,17930,0
20230612,184900,5002942240,17930,17930,17930,17930,0
20230612,184800,5002942240,17930,17930,17930,17930,0
20230612,184700,5002942240,17930,17930,17930,17930,0
20230612,184600,5002942240,17930,17930,17930,17930,0
20230612,184500,5002942240,17930,17930,17930,17930,0
20230612,184400,5002942240,17930,17930,17930,17930,0
20230612,184300,5002942240,17930,17930,17930,17930,0
20230612,184200,5002942240,17930,17930,17930,17930,0
20230612,184100,5002942240,17930,17930,17930,17930,0
20230612,184000,5002942240,17930,17930,17930,17930,0
20230612,183900,5002942240,17930,17930,17930,17930,0
20230612,183800,5002942240,17930,17930,17930,17930,0
20230612,183700,5002942240,17930,17930,17930,17930,0
20230612,183600,5002942240,17930,17930,17930,17930,0
20230612,183500,5002942240,17930,17930,17930,17930,0
20230612,183400,5002942240,17930,17930,17930,17930,0
20230612,183300,5002942240,17930,17930,17930,17930,5672
20230612,183200,5002942240,17930,17930,17930,17930,0
20230612,183100,5002942240,17930,17930,17930,17930,0
20230612,183000,5002942240,17930,17930,17930,17930,0
20230612,182900,5002942240,17930,17930,17930,17930,0
20230612,182800,5002942240,17930,17930,17930,17930,0
20230612,182700,5002942240,17930,17930,17930,17930,0
20230612,182600,5002942240,17930,17930,17930,17930,0
20230612,182500,5002942240,17930,17930,17930,17930,0
20230612,182400,5002942240,17930,17930,17930,17930,0
20230612,182300,5002942240,17930,17930,17930,17930,0
20230612,182200,5002942240,17930,17930,17930,17930,0
20230612,182100,5002942240,17930,17930,17930,17930,0
20230612,182000,5002942240,17930,17930,17930,17930,0
20230612,181900,5002942240,17930,17930,17930,17930,0
20230612,181800,5002942240,17930,17930,17930,17930,0
20230612,181700,5002942240,17930,17930,17930,17930,0
20230612,181600,5002942240,17930,17930,17930,17930,0
20230612,181500,5002942240,17930,17930,17930,17930,0
20230612,181400,5002942240,17930,17930,17930,17930,0
20230612,181300,5002942240,17930,17930,17930,17930,0
20230612,181200,5002942240,17930,17930,17930,17930,0
20230612,181100,5002942240,17930,17930,17930,17930,0
20230612,181000,5002942240,17930,17930,17930,17930,0
20230612,180900,5002942240,17930,17930,17930,17930,0
20230612,180800,5002942240,17930,17930,17930,17930,0
20230612,180700,5002942240,17930,17930,17930,17930,0
20230612,180600,5002942240,17930,17930,17930,17930,0
20230612,180500,5002942240,17930,17930,17930,17930,0
20230612,180400,5002942240,17930,17930,17930,17930,0
20230612,180300,5002942240,17930,17930,17930,17930,5672
20230612,180200,5002942240,17930,17930,17930,17930,0
20230612,180100,5002942240,17930,17930,17930,17930,0
20230612,180000,5002942240,17930,17930,17930,17930,0
20230612,175900,5002942240,17930,17930,17930,17930,0
20230612,175800,5002942240,17930,17930,17930,17930,0
20230612,175700,5002942240,17930,17930,17930,17930,0
20230612,175600,5002942240,17930,17930,17930,17930,0
20230612,175500,5002942240,17930,17930,17930,17930,0
20230612,175400,5002942240,17930,17930,17930,17930,0
20230612,175300,5002942240,17930,17930,17930,17930,0
20230612,175200,5002942240,17930,17930,17930,17930,0
20230612,175100,5002942240,17930,17930,17930,17930,0
20230612,175000,5002942240,17930,17930,17930,17930,0
20230612,174900,5002942240,17930,17930,17930,17930,0
20230612,174800,5002942240,17930,17930,17930,17930,0
20230612,174700,5002942240,17930,17930,17930,17930,0
20230612,174600,5002942240,17930,17930,17930,17930,0
20230612,174500,5002942240,17930,17930,17930,17930,0
20230612,174400,5002942240,17930,17930,17930,17930,0
20230612,174300,5002942240,17930,17930,17930,17930,0
20230612,174200,5002942240,17930,17930,17930,17930,0
20230612,174100,5002942240,17930,17930,17930,17930,0
20230612,174000,5002942240,17930,17930,17930,17930,0
20230612,173900,5002942240,17930,17930,17930,17930,0
20230612,173800,5002942240,17930,17930,17930,17930,0
20230612,173700,5002942240,17930,17930,17930,17930,0
20230612,173600,5002942240,17930,17930,17930,17930,0
20230612,173500,5002942240,17930,17930,17930,17930,0
20230612,173400,5002942240,17930,17930,17930,17930,0
20230612,173300,5002942240,17930,17930,17930,17930,5672
20230612,173200,5002942240,17930,17930,17930,17930,0
20230612,173100,5002942240,17930,17930,17930,17930,0
20230612,173000,5002942240,17930,17930,17930,17930,0
20230612,172900,5002942240,17930,17930,17930,17930,0
20230612,172800,5002942240,17930,17930,17930,17930,0
20230612,172700,5002942240,17930,17930,17930,17930,0
20230612,172600,5002942240,17930,17930,17930,17930,0
20230612,172500,5002942240,17930,17930,17930,17930,0
20230612,172400,5002942240,17930,17930,17930,17930,0
20230612,172300,5002942240,17930,17930,17930,17930,0
20230612,172200,5002942240,17930,17930,17930,17930,0
20230612,172100,5002942240,17930,17930,17930,17930,0
20230612,172000,5002942240,17930,17930,17930,17930,0
20230612,171900,5002942240,17930,17930,17930,17930,0
20230612,171800,5002942240,17930,17930,17930,17930,0
20230612,171700,5002942240,17930,17930,17930,17930,0
20230612,171600,5002942240,17930,17930,17930,17930,0
20230612,171500,5002942240,17930,17930,17930,17930,0
20230612,171400,5002942240,17930,17930,17930,17930,0
20230612,171300,5002942240,17930,17930,17930,17930,0
20230612,171200,5002942240,17930,17930,17930,17930,0
20230612,171100,5002942240,17930,17930,17930,17930,0
20230612,171000,5002942240,17930,17930,17930,17930,0
20230612,170900,5002942240,17930,17930,17930,17930,0
20230612,170800,5002942240,17930,17930,17930,17930,0
20230612,170700,5002942240,17930,17930,17930,17930,0
20230612,170600,5002942240,17930,17930,17930,17930,0
20230612,170500,5002942240,17930,17930,17930,17930,0
20230612,170400,5002942240,17930,17930,17930,17930,0
20230612,170300,5002942240,17930,17930,17930,17930,5672
20230612,170200,5002942240,17930,17930,17930,17930,0
20230612,170100,5002942240,17930,17930,17930,17930,0
20230612,170000,5002942240,17930,17930,17930,17930,0
20230612,165900,5002942240,17930,17930,17930,17930,0
20230612,165800,5002942240,17930,17930,17930,17930,0
20230612,165700,5002942240,17930,17930,17930,17930,0
20230612,165600,5002942240,17930,17930,17930,17930,0
20230612,165500,5002942240,17930,17930,17930,17930,0
20230612,165400,5002942240,17930,17930,17930,17930,0
20230612,165300,5002942240,17930,17930,17930,17930,0
20230612,165200,5002942240,17930,17930,17930,17930,0
20230612,165100,5002942240,17930,17930,17930,17930,0
20230612,165000,5002942240,17930,17930,17930,17930,0
20230612,164900,5002942240,17930,17930,17930,17930,0
20230612,164800,5002942240,17930,17930,17930,17930,0
20230612,164700,5002942240,17930,17930,17930,17930,0
20230612,164600,5002942240,17930,17930,17930,17930,0
20230612,164500,5002942240,17930,17930,17930,17930,0
20230612,164400,5002942240,17930,17930,17930,17930,0
20230612,164300,5002942240,17930,17930,17930,17930,0
20230612,164200,5002942240,17930,17930,17930,17930,0
20230612,164100,5002942240,17930,17930,17930,17930,0
20230612,164000,5002942240,17930,17930,17930,17930,0
20230612,163900,5002942240,17930,17930,17930,17930,0
20230612,163800,5002942240,17930,17930,17930,17930,0
20230612,163700,5002942240,17930,17930,17930,17930,0
20230612,163600,5002942240,17930,17930,17930,17930,0
20230612,163500,5002942240,17930,17930,17930,17930,0
20230612,163400,5002942240,17930,17930,17930,17930,0
20230612,163300,5002942240,17930,17930,17930,17930,5672
20230612,163200,5002942240,17930,17930,17930,17930,0
20230612,163100,5002942240,17930,17930,17930,17930,0
20230612,163000,5002942240,17930,17930,17930,17930,0
20230612,162900,5002942240,17930,17930,17930,17930,0
20230612,162800,5002942240,17930,17930,17930,17930,0
20230612,162700,5002942240,17930,17930,17930,17930,0
20230612,162600,5002942240,17930,17930,17930,17930,0
20230612,162500,5002942240,17930,17930,17930,17930,0
20230612,162400,5002942240,17930,17930,17930,17930,0
20230612,162300,5002942240,17930,17930,17930,17930,0
20230612,162200,5002942240,17930,17930,17930,17930,0
20230612,162100,5002942240,17930,17930,17930,17930,0
20230612,162000,5002942240,17930,17930,17930,17930,0
20230612,161900,5002942240,17930,17930,17930,17930,0
20230612,161800,5002942240,17930,17930,17930,17930,0
20230612,161700,5002942240,17930,17930,17930,17930,0
20230612,161600,5002942240,17930,17930,17930,17930,0
20230612,161500,5002942240,17930,17930,17930,17930,0
20230612,161400,5002942240,17930,17930,17930,17930,0
20230612,161300,5002942240,17930,17930,17930,17930,0
20230612,161200,5002942240,17930,17930,17930,17930,0
20230612,161100,5002942240,17930,17930,17930,17930,0
20230612,161000,5002942240,17930,17930,17930,17930,0
20230612,160900,5002942240,17930,17930,17930,17930,0
20230612,160800,5002942240,17930,17930,17930,17930,0
20230612,160700,5002942240,17930,17930,17930,17930,0
20230612,160600,5002942240,17930,17930,17930,17930,0
20230612,160500,5002942240,17930,17930,17930,17930,0
20230612,160400,5002942240,17930,17930,17930,17930,0
20230612,160300,5002942240,17930,17930,17930,17930,5672
20230612,160200,5002942240,17930,17930,17930,17930,0
20230612,160100,5002942240,17930,17930,17930,17930,0
20230612,160000,5002942240,17930,17930,17930,17930,0
20230612,155900,5002942240,17930,17930,17930,17930,0
20230612,155800,5002942240,17930,17930,17930,17930,0
20230612,155700,5002942240,17930,17930,17930,17930,0
20230612,155600,5002942240,17930,17930,17930,17930,0
20230612,155500,5002942240,17930,17930,17930,17930,0
20230612,155400,5002942240,17930,17930,17930,17930,0
20230612,155300,5002942240,17930,17930,17930,17930,0
20230612,155200,5002942240,17930,17930,17930,17930,0
20230612,155100,5002942240,17930,17930,17930,17930,0
20230612,155000,5002942240,17930,17930,17930,17930,0
20230612,154900,5002942240,17930,17930,17930,17930,0
20230612,154800,5002942240,17930,17930,17930,17930,0
20230612,154700,5002942240,17930,17930,17930,17930,0
20230612,154600,5002942240,17930,17930,17930,17930,0
20230612,154500,5002942240,17930,17930,17930,17930,0
20230612,154400,5002942240,17930,17930,17930,17930,0
20230612,154300,5002942240,17930,17930,17930,17930,0
20230612,154200,5002942240,17930,17930,17930,17930,0
20230612,154100,5002942240,17930,17930,17930,17930,0
20230612,154000,5002942240,17930,17930,17930,17930,0
20230612,153900,5002942240,17930,17930,17930,17930,0
20230612,153800,5002942240,17930,17930,17930,17930,0
20230612,153700,5002942240,17930,17930,17930,17930,0
20230612,153600,5002942240,17930,17930,17930,17930,0
20230612,153500,5002942240,17930,17930,17930,17930,0
20230612,153400,5002942240,17930,17930,17930,17930,0
20230612,153300,5002942240,17930,17930,17930,17930,5672
20230612,153200,5002942240,17930,17930,17930,17930,0
20230612,153100,5002942240,17930,17930,17930,17930,0
20230612,153000,5002942240,17930,17930,17930,17930,5672
20230612,152900,4901243280,17930,17930,17930,17930,0
20230612,152800,4901243280,17930,17930,17930,17930,0
20230612,152700,4901243280,17930,17930,17930,17930,0
20230612,152600,4901243280,17930,17930,17930,17930,0
20230612,152500,4901243280,17930,17930,17930,17930,0
20230612,152400,4901243280,17930,17930,17930,17930,0
20230612,152300,4901243280,17930,17930,17930,17930,0
20230612,152200,4901243280,17930,17930,17930,17930,0
20230612,152100,4901243280,17930,17930,17930,17930,0
20230612,152000,4901243280,17930,17930,17930,17930,0
20230612,151900,4901243280,17930,17920,17930,17920,678
20230612,151800,4889092310,17920,17920,17930,17920,512
20230612,151700,4879916300,17930,17940,17940,17920,99
20230612,151600,4878141730,17900,17940,17940,17900,773
20230612,151500,4864292040,17950,17960,17960,17940,395
20230612,151400,4857203400,17960,17970,17970,17950,553
20230612,151300,4847271440,17970,17970,17970,17960,292
20230612,151200,4842024600,17960,17970,17970,17960,350
20230612,151100,4835738510,17960,17960,17970,17960,219
20230612,151000,4831805260,17960,17950,17960,17940,519
20230612,150900,4822486030,17950,17920,17950,17920,2113
20230612,150800,4784603380,17920,17920,17920,17920,190
20230612,150700,4781198580,17920,17900,17920,17900,837
20230612,150600,4766211050,17900,17910,17910,17900,170
20230612,150500,4763168040,17910,17920,17920,17900,655
20230612,150400,4751436730,17920,17910,17920,17910,104
20230612,150300,4749573970,17920,17870,17940,17850,395
20230612,150200,4742501910,17840,17840,17860,17840,2035
20230612,150100,4706162990,17840,17820,17840,17820,224
20230612,150000,4702171230,17820,17820,17830,17820,557
20230612,145900,4692241860,17820,17820,17830,17820,586
20230612,145800,4681797840,17820,17820,17830,17820,688
20230612,145700,4669537670,17830,17830,17830,17820,494
20230612,145600,4660729660,17830,17840,17850,17820,1398
20230612,145500,4635796710,17840,17860,17860,17840,607
20230612,145400,4624964750,17860,17850,17860,17850,240
20230612,145300,4620680640,17860,17840,17860,17840,454
20230612,145200,4612576760,17850,17850,17850,17850,503
20230612,145100,4603598210,17850,17850,17870,17850,462
20230612,145000,4595348380,17850,17840,17850,17830,412
20230612,144900,4587998770,17840,17830,17840,17830,282
20230612,144800,4582969710,17830,17840,17840,17830,186
20230612,144700,4579653320,17840,17830,17840,17830,427
20230612,144600,4572039860,17830,17840,17840,17830,2035
20230612,144500,4535743260,17840,17850,17850,17840,526
20230612,144400,4526354610,17860,17860,17860,17850,1028
20230612,144300,4508003310,17860,17860,17860,17850,313
20230612,144200,4502414880,17850,17860,17870,17850,1889
20230612,144100,4468693760,17870,17870,17870,17870,433
20230612,144000,4460956050,17870,17870,17880,17860,168
20230612,143900,4457953830,17870,17870,17870,17850,411
20230612,143800,4450609360,17870,17870,17870,17850,744
20230612,143700,4437323560,17870,17860,17870,17850,863
20230612,143600,4421910380,17850,17850,17860,17850,418
20230612,143500,4414448910,17850,17860,17870,17850,182
20230612,143400,4411200030,17860,17840,17860,17840,356
20230612,143300,4404848530,17840,17830,17840,17830,530
20230612,143200,4395393490,17840,17830,17840,17830,486
20230612,143100,4386725820,17830,17840,17870,17830,1013
20230612,143000,4368658800,17840,17870,17870,17840,300
20230612,142900,4363301770,17880,17850,17880,17850,674
20230612,142800,4351264130,17850,17840,17850,17830,1161
20230612,142700,4330552830,17840,17870,17870,17840,372
20230612,142600,4323912160,17860,17890,17890,17860,2064
20230612,142500,4287010730,17890,17900,17900,17890,322
20230612,142400,4281246990,17900,17920,17920,17900,723
20230612,142300,4268303010,17910,17930,17930,17910,342
20230612,142200,4262176520,17920,17960,17960,17920,2037
20230612,142100,4225615110,17970,17970,17970,17970,519
20230612,142000,4216288680,17960,17960,17970,17950,615
20230612,141900,4205244180,17960,17960,17960,17950,406
20230612,141800,4197954850,17970,18000,18000,17970,2484
20230612,141700,4153259760,18010,18010,18010,18010,1958
20230612,141600,4117996180,18020,18020,18020,18020,358
20230612,141500,4111545020,18020,18030,18030,18020,353
20230612,141400,4105182060,18030,18040,18050,18030,217
20230612,141300,4101268830,18050,18050,18050,18040,909
20230612,141200,4084868010,18050,18050,18050,18050,300
20230612,141100,4079453010,18050,18050,18050,18050,40
20230612,141000,4078731010,18040,18040,18050,18040,10
20230612,140900,4078550570,18040,18050,18050,18040,37
20230612,140800,4077882760,18050,18040,18050,18040,266
20230612,140700,4073084070,18050,18050,18050,18050,95
20230612,140600,4071369320,18050,18050,18050,18050,37
20230612,140500,4070701470,18050,18050,18050,18050,0
20230612,140400,4070701470,18050,18050,18050,18050,33
20230612,140300,4070105820,18050,18050,18050,18050,21
20230612,140200,4069726770,18050,18050,18050,18050,2
20230612,140100,4069690670,18050,18040,18050,18040,390
20230612,140000,4062654700,18050,18040,18050,18040,56
20230612,135900,4061644130,18030,18040,18040,18030,220
20230612,135800,4057676100,18040,18040,18040,18040,40
20230612,135700,4056954500,18030,18040,18040,18030,13
20230612,135600,4056720020,18030,18030,18030,18020,370
20230612,135500,4050050400,18030,18030,18030,18030,4
20230612,135400,4049978280,18030,18020,18030,18020,20
20230612,135300,4049617690,18030,18020,18030,18020,23
20230612,135200,4049203140,18010,18010,18010,18010,10
20230612,135100,4049023040,18000,18020,18020,18000,288
20230612,135000,4043835430,18010,18010,18010,18010,10
20230612,134900,4043655330,18010,18020,18020,18010,247
20230612,134800,4039206330,18020,18040,18040,18020,1236
20230612,134700,4016921350,18030,18050,18050,18030,2384
20230612,134600,3973933450,18060,18070,18070,18050,1907
20230612,134500,3939501330,18080,18080,18080,18080,33
20230612,134400,3938904690,18080,18080,18080,18080,5
20230612,134300,3938814290,18080,18070,18080,18070,53
20230612,134200,3937856250,18070,18080,18080,18070,106
20230612,134100,3935940590,18070,18070,18070,18070,20
20230612,134000,3935579190,18080,18070,18080,18070,40
20230612,133900,3934856000,18080,18070,18080,18070,31
20230612,133800,3934295530,18070,18070,18070,18070,162
20230612,133700,3931368190,18070,18070,18070,18060,1186
20230612,133600,3909942510,18080,18080,18080,18080,143
20230612,133500,3907357070,18080,18080,18080,18080,11
20230612,133400,3907158190,18080,18080,18080,18070,145
20230612,133300,3904536660,18080,18080,18080,18070,144
20230612,133200,3901933760,18080,18080,18080,18070,471
20230612,133100,3893422680,18080,18080,18080,18080,133
20230612,133000,3891018040,18070,18070,18070,18070,91
20230612,132900,3889373670,18060,18060,18070,18060,75
20230612,132800,3888018880,18070,18070,18070,18070,55
20230612,132700,3887025030,18060,18070,18070,18060,3
20230612,132600,3886970830,18070,18070,18070,18070,51
20230612,132500,3886049260,18060,18070,18070,18060,63
20230612,132400,3884910950,18070,18070,18070,18050,1267
20230612,132300,3862020660,18060,18060,18060,18060,53
20230612,132200,3861063480,18050,18050,18060,18050,292
20230612,132100,3855792600,18040,18060,18060,18040,14
20230612,132000,3855539780,18030,18080,18080,18030,124
20230612,131900,3853302550,18080,18080,18080,18070,192
20230612,131800,3849832910,18080,18080,18080,18080,73
20230612,131700,3848513070,18080,18080,18080,18080,62
20230612,131600,3847392110,18080,18080,18080,18080,37
20230612,131500,3846723150,18080,18060,18080,18060,2010
20230612,131400,3810410100,18060,18050,18060,18050,85
20230612,131300,3808875760,18050,18050,18050,18050,57
20230612,131200,3807846910,18050,18040,18050,18030,307
20230612,131100,3802308610,18040,18030,18040,18030,339
20230612,131000,3796195640,18030,18040,18040,18030,38
20230612,130900,3795510130,18040,18040,18040,18040,25
20230612,130800,3795059130,18040,18040,18040,18040,5
20230612,130700,3794968930,18040,18040,18040,18040,22
20230612,130600,3794572050,18040,18020,18040,18020,112
20230612,130500,3792552460,17990,18000,18000,17990,328
20230612,130400,3786649260,18000,18030,18030,18000,1405
20230612,130300,3761345600,18040,18060,18060,18040,323
20230612,130200,3755518640,18060,18060,18060,18060,204
20230612,130100,3751834400,18060,18060,18060,18060,10
20230612,130000,3751653800,18070,18070,18070,18060,28
20230612,125900,3751147850,18050,18060,18060,18050,96
20230612,125800,3749414290,18070,18080,18080,18070,181
20230612,125700,3746143550,18070,18080,18080,18070,115
20230612,125600,3744065470,18080,18070,18080,18050,1175
20230612,125500,3722837960,18070,18050,18080,18050,1700
20230612,125400,3692135130,18050,18040,18050,18040,213
20230612,125300,3688292580,18040,18050,18050,18040,571
20230612,125200,3677991640,18040,18040,18040,18040,218
20230612,125100,3674058920,18030,18040,18040,18030,898
20230612,125000,3657867600,18040,18040,18040,18040,112
20230612,124900,3655847120,18040,18040,18040,18030,252
20230612,124800,3651301340,18040,18030,18040,18030,647
20230612,124700,3639635410,18030,18030,18030,18030,0
20230612,124600,3639635410,18030,18030,18030,18020,398
20230612,124500,3632459900,18020,18000,18030,18000,54
20230612,124400,3631487790,18000,18010,18020,18000,409
20230612,124300,3624121540,18000,18000,18000,18000,6
20230612,124200,3624013540,17990,17990,17990,17990,4
20230612,124100,3623941580,17990,17990,17990,17990,97
20230612,124000,3622196550,17990,17990,17990,17990,0
20230612,123900,3622196550,17990,17990,17990,17990,156
20230612,123800,3619390110,18010,17990,18010,17990,2
20230612,123700,3619354110,17990,17990,17990,17990,208
20230612,123600,3615612190,17990,18040,18040,17990,910
20230612,123500,3599231030,18040,18040,18040,18040,3
20230612,123400,3599176910,18040,18040,18040,18040,38
20230612,123300,3598491390,18040,18040,18040,18040,513
20230612,123200,3589236870,18040,18010,18040,18010,193
20230612,123100,3585757430,18010,18000,18010,18000,30
20230612,123000,3585217330,18010,18010,18010,18010,3
20230612,122900,3585163300,18000,18010,18010,18000,534
20230612,122800,3575551060,18010,18020,18020,18010,522
20230612,122700,3566146750,18030,18030,18030,18030,39
20230612,122600,3565443580,18040,18040,18040,18040,17
20230612,122500,3565136900,18040,18020,18040,18010,73
20230612,122400,3563821810,18010,18050,18050,18010,807
20230612,122300,3549279800,18060,18060,18060,18060,0
20230612,122200,3549279800,18060,18060,18060,18060,140
20230612,122100,3546751400,18070,18070,18070,18070,50
20230612,122000,3545847900,18070,18070,18070,18070,14
20230612,121900,3545594920,18070,18030,18070,18020,788
20230612,121800,3531393020,18030,18030,18030,18030,6
20230612,121700,3531284840,18030,18050,18050,18030,555
20230612,121600,3521267170,18050,18040,18050,18040,260
20230612,121500,3516575530,18040,18040,18040,18040,285
20230612,121400,3511434130,18040,18040,18040,18040,9
20230612,121300,3511271770,18030,18030,18030,18030,607
20230612,121200,3500327560,18030,18030,18040,18030,1009
20230612,121100,3482135020,18030,18080,18080,18030,483
20230612,121000,3473416630,18080,18090,18100,18080,924
20230612,120900,3456703480,18090,18090,18100,18090,230
20230612,120800,3452542230,18090,18070,18090,18050,357
20230612,120700,3446089370,18060,18020,18060,18020,1821
20230612,120600,3413252210,18020,18010,18020,18010,32
20230612,120500,3412675790,18010,18010,18010,18010,100
20230612,120400,3410874790,18010,18020,18020,18010,61
20230612,120300,3409775970,18020,18010,18030,18010,1222
20230612,120200,3387756010,18000,17990,18000,17990,249
20230612,120100,3383274510,17980,17980,17980,17980,351
20230612,120000,3376963530,17980,17950,17980,17950,147
20230612,115900,3374323830,17950,17900,17950,17900,110
20230612,115800,3372349380,17940,17940,17940,17940,67
20230612,115700,3371147400,17940,17940,17940,17940,154
20230612,115600,3368384640,17940,17940,17940,17940,1
20230612,115500,3368366700,17940,17940,17940,17940,0
20230612,115400,3368366700,17940,17940,17940,17940,10
20230612,115300,3368187300,17940,17940,17940,17940,73
20230612,115200,3366877680,17940,17940,17940,17940,141
20230612,115100,3364348140,17900,17900,17900,17900,6
20230612,115000,3364240740,17900,17900,17900,17900,158
20230612,114900,3361412540,17900,17900,17900,17900,1
20230612,114800,3361394640,17950,17880,17950,17880,19
20230612,114700,3361054310,17870,17890,17890,17870,643
20230612,114600,3349557180,17880,17910,17960,17880,1787
20230612,114500,3317583780,17910,17960,17960,17910,83
20230612,114400,3316096800,17920,17920,17920,17920,108
20230612,114300,3314161440,17920,17940,17940,17920,412
20230612,114200,3306774470,17940,17940,17960,17930,136
20230612,114100,3304335560,17940,17940,17940,17940,69
20230612,114000,3303097700,17940,17940,17960,17940,568
20230612,113900,3292906820,17940,17930,17940,17930,160
20230612,113800,3290038000,17930,17930,17940,17930,32
20230612,113700,3289464220,17930,17940,17940,17930,90
20230612,113600,3287849640,17940,17970,17970,17940,138
20230612,113500,3285372300,17960,17960,17960,17960,9
20230612,113400,3285210660,17960,18000,18020,17960,219
20230612,113300,3281273470,18020,18020,18020,18020,1
20230612,113200,3281255450,18010,18010,18010,18010,21
20230612,113100,3280877240,18010,18010,18010,18000,1080
20230612,113000,3261436500,18010,18010,18010,18010,3
20230612,112900,3261382470,18010,18000,18010,18000,82
20230612,112800,3259906460,18000,18000,18000,18000,1
20230612,112700,3259888460,17950,17950,17950,17950,79
20230612,112600,3258470410,17950,17950,17950,17940,299
20230612,112500,3253103800,18000,18000,18000,18000,54
20230612,112400,3252131800,18000,17960,18000,17950,222
20230612,112300,3248145800,17940,17990,17990,17940,1765
20230612,112200,3216429350,18010,18010,18010,17990,457
20230612,112100,3208207640,18010,18030,18030,18010,2
20230612,112000,3208171600,17980,18010,18010,17980,371
20230612,111900,3201491190,18040,18040,18060,18000,964
20230612,111800,3184112650,18040,18060,18070,18040,263
20230612,111700,3179364590,18060,18090,18100,18060,656
20230612,111600,3167497920,18100,18070,18100,18070,839
20230612,111500,3152323590,18060,18040,18080,18040,495
20230612,111400,3143380880,18060,17970,18060,17970,4858
20230612,111300,3055910430,17950,17960,17960,17950,694
20230612,111200,3043452080,17950,17950,17950,17950,26
20230612,111100,3042985380,17940,17940,17960,17940,214
20230612,111000,3039146040,17960,17960,17970,17960,402
20230612,110900,3031925660,17960,17940,17970,17940,898
20230612,110800,3015805230,17940,17930,17940,17930,15
20230612,110700,3015536190,17930,17930,17930,17930,249
20230612,110600,3011071620,17930,17910,17930,17910,139
20230612,110500,3008580650,17910,17890,17910,17890,364
20230612,110400,3002065060,17890,17890,17890,17890,120
20230612,110300,2999918260,17880,17880,17880,17880,122
20230612,110200,2997736900,17880,17870,17880,17860,712
20230612,110100,2985014790,17870,17870,17870,17870,370
20230612,110000,2978402890,17890,17880,17890,17870,365
20230612,105900,2971878810,17880,17870,17880,17870,90
20230612,105800,2970270080,17880,17880,17890,17870,495
20230612,105700,2961419530,17880,17870,17890,17870,279
20230612,105600,2956432530,17870,17880,17880,17870,271
20230612,105500,2951587740,17880,17890,17890,17880,399
20230612,105400,2944450690,17890,17880,17890,17880,54
20230612,105300,2943484700,17890,17870,17890,17870,143
20230612,105200,2940927370,17890,17860,17890,17830,275
20230612,105100,2936012450,17810,17850,17860,17810,1456
20230612,105000,2910018700,17860,17850,17860,17850,92
20230612,104900,2908376440,17850,17850,17850,17850,77
20230612,104800,2907001990,17850,17850,17860,17850,125
20230612,104700,2904770510,17860,17860,17880,17860,250
20230612,104600,2900305300,17860,17870,17870,17860,2449
20230612,104500,2856562720,17870,17870,17870,17860,252
20230612,104400,2852060100,17870,17850,17870,17850,175
20230612,104300,2848932990,17870,17800,17870,17800,2263
20230612,104200,2808569450,17800,17770,17800,17770,896
20230612,104100,2792642850,17770,17760,17790,17760,180
20230612,104000,2789443990,17760,17760,17770,17760,146
20230612,103900,2786850980,17760,17740,17770,17740,1157
20230612,103800,2766305760,17740,17740,17740,17720,392
20230612,103700,2759354420,17750,17750,17750,17750,77
20230612,103600,2757987670,17750,17750,17760,17750,346
20230612,103500,2751842930,17760,17730,17760,17720,1487
20230612,103400,2725461430,17730,17720,17730,17720,303
20230612,103300,2720090770,17720,17720,17720,17710,566
20230612,103200,2710066310,17720,17730,17730,17710,1547
20230612,103100,2682655060,17730,17730,17740,17730,3195
20230612,103000,2626006700,17730,17730,17750,17730,631
20230612,102900,2614816840,17740,17740,17740,17730,437
20230612,102800,2607065060,17740,17740,17750,17730,363
20230612,102700,2600626370,17740,17740,17750,17740,1212
20230612,102600,2579125280,17770,17760,17770,17740,799
20230612,102500,2564938260,17750,17750,17760,17740,195
20230612,102400,2561477160,17770,17740,17770,17740,197
20230612,102300,2557982090,17740,17780,17780,17740,130
20230612,102200,2555675130,17770,17740,17770,17730,1710
20230612,102100,2525339580,17740,17760,17770,17740,1636
20230612,102000,2496288770,17760,17760,17760,17740,1133
20230612,101900,2476181480,17760,17760,17760,17750,973
20230612,101800,2458903180,17760,17760,17760,17750,516
20230612,101700,2449740630,17760,17760,17790,17740,2584
20230612,101600,2403867390,17770,17760,17790,17760,510
20230612,101500,2394804790,17780,17770,17780,17760,524
20230612,101400,2385495020,17760,17790,17790,17760,4813
20230612,101300,2299944380,17790,17810,17810,17780,394
20230612,101200,2292935040,17790,17790,17810,17780,110
20230612,101100,2290978120,17790,17790,17790,17790,170
20230612,101000,2287953820,17790,17840,17840,17790,463
20230612,100900,2279695510,17840,17850,17850,17840,87
20230612,100800,2278143110,17850,17850,17850,17850,162
20230612,100700,2275251410,17850,17790,17870,17780,4059
20230612,100600,2202932150,17780,17780,17780,17770,82
20230612,100500,2201474200,17790,17780,17790,17770,257
20230612,100400,2196904740,17780,17810,17810,17780,378
20230612,100300,2190181120,17780,17790,17830,17780,3817
20230612,100200,2122202620,17780,17800,17800,17780,744
20230612,100100,2108971890,17800,17790,17800,17780,1640
20230612,100000,2079803320,17820,17810,17820,17780,588
20230612,095900,2069341280,17810,17790,17820,17780,1187
20230612,095800,2048224610,17790,17790,17820,17750,7564
20230612,095700,1913685920,17790,17820,17830,17790,5816
20230612,095600,1810127520,17830,17820,17830,17820,88
20230612,095500,1808559070,17820,17830,17840,17820,813
20230612,095400,1794065740,17830,17850,17850,17830,453
20230612,095300,1785983480,17850,17870,17870,17840,499
20230612,095200,1777078850,17870,17880,17890,17840,199
20230612,095100,1773523950,17840,17840,17880,17840,98
20230612,095000,1771774490,17830,17850,17850,17830,928
20230612,094900,1755227160,17850,17860,17870,17850,439
20230612,094800,1747386330,17870,17840,17880,17840,234
20230612,094700,1743206910,17840,17870,17870,17840,667
20230612,094600,1731296050,17860,17840,17890,17840,64
20230612,094500,1730153780,17840,17880,17880,17840,3276
20230612,094400,1671680040,17880,17850,17880,17840,721
20230612,094300,1658808950,17840,17850,17900,17830,1194
20230612,094200,1637489040,17850,17870,17880,17850,933
20230612,094100,1620812710,17880,17850,17880,17850,231
20230612,094000,1616683980,17880,17890,17890,17810,1184
20230612,093900,1595556080,17890,17900,17910,17880,401
20230612,093800,1588380260,17880,17890,17900,17860,141
20230612,093700,1585858970,17940,17970,17970,17790,10682
20230612,093600,1395297060,17970,17990,18000,17970,1096
20230612,093500,1375591040,17980,17980,17990,17970,272
20230612,093400,1370701100,17970,17980,17980,17970,380
20230612,093300,1363871230,17970,17960,18000,17960,664
20230612,093200,1351945620,17960,18010,18010,17960,1391
20230612,093100,1326948080,17990,17960,17990,17950,861
20230612,093000,1311479990,17960,17970,17970,17960,144
20230612,092900,1308892410,17970,17980,17980,17970,118
20230612,092800,1306771290,17950,17940,17950,17910,745
20230612,092700,1293418240,17930,17930,18010,17930,383
20230612,092600,1286549300,17930,17990,18020,17930,1672
20230612,092500,1256557220,17990,18020,18030,17960,1830
20230612,092400,1223596780,18030,18060,18060,18030,1908
20230612,092300,1189157170,18060,18070,18090,18060,564
20230612,092200,1178966680,18070,18110,18110,18070,1951
20230612,092100,1143689360,18110,18110,18110,18050,1043
20230612,092000,1124800860,18110,18020,18120,18020,2920
20230612,091900,1072041660,18040,18040,18050,18010,776
20230612,091800,1058046200,18030,17990,18030,17980,724
20230612,091700,1045013360,17980,17990,17990,17980,145
20230612,091600,1042405810,17990,17870,17990,17870,5570
20230612,091500,942507520,17880,17880,17890,17830,531
20230612,091400,933025710,17830,17940,17940,17830,2075
20230612,091300,895990720,17940,17920,17950,17880,275
20230612,091200,891060110,17920,17850,17920,17820,1883
20230612,091100,857449040,17850,17820,17860,17800,6237
20230612,091000,746295230,17820,17830,17860,17800,2507
20230612,090900,701623850,17870,17880,17890,17830,5600
20230612,090800,601595520,17880,17910,17910,17880,3497
20230612,090700,539023380,17910,17910,17950,17860,2252
20230612,090600,498699200,17900,17950,17950,17860,3605
20230612,090500,434138760,17960,17970,18000,17900,11221
20230612,090400,232672900,17970,18000,18000,17970,1023
20230612,090300,214268320,18000,18010,18010,18000,444
20230612,090200,206274730,18010,18010,18080,18000,951
20230612,090100,189152710,18080,17970,18080,17970,3109
20230612,090000,133111120,17970,17990,18010,17960,7401