KissMeData/200880/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194000,2457978030,17200,17200,17200,17200,2952
20230619,193900,2457978030,17200,17200,17200,17200,0
20230619,193800,2457978030,17200,17200,17200,17200,0
20230619,193700,2457978030,17200,17200,17200,17200,0
20230619,193600,2457978030,17200,17200,17200,17200,0
20230619,193500,2457978030,17200,17200,17200,17200,0
20230619,193400,2457978030,17200,17200,17200,17200,0
20230619,193300,2457978030,17200,17200,17200,17200,0
20230619,193200,2457978030,17200,17200,17200,17200,0
20230619,193100,2457978030,17200,17200,17200,17200,0
20230619,193000,2457978030,17200,17200,17200,17200,0
20230619,192900,2457978030,17200,17200,17200,17200,0
20230619,192800,2457978030,17200,17200,17200,17200,0
20230619,192700,2457978030,17200,17200,17200,17200,0
20230619,192600,2457978030,17200,17200,17200,17200,0
20230619,192500,2457978030,17200,17200,17200,17200,0
20230619,192400,2457978030,17200,17200,17200,17200,0
20230619,192300,2457978030,17200,17200,17200,17200,0
20230619,192200,2457978030,17200,17200,17200,17200,0
20230619,192100,2457978030,17200,17200,17200,17200,0
20230619,192000,2457978030,17200,17200,17200,17200,0
20230619,191900,2457978030,17200,17200,17200,17200,0
20230619,191800,2457978030,17200,17200,17200,17200,0
20230619,191700,2457978030,17200,17200,17200,17200,0
20230619,191600,2457978030,17200,17200,17200,17200,0
20230619,191500,2457978030,17200,17200,17200,17200,0
20230619,191400,2457978030,17200,17200,17200,17200,0
20230619,191300,2457978030,17200,17200,17200,17200,0
20230619,191200,2457978030,17200,17200,17200,17200,0
20230619,191100,2457978030,17200,17200,17200,17200,0
20230619,191000,2457978030,17200,17200,17200,17200,2952
20230619,190900,2457978030,17200,17200,17200,17200,0
20230619,190800,2457978030,17200,17200,17200,17200,0
20230619,190700,2457978030,17200,17200,17200,17200,0
20230619,190600,2457978030,17200,17200,17200,17200,0
20230619,190500,2457978030,17200,17200,17200,17200,0
20230619,190400,2457978030,17200,17200,17200,17200,0
20230619,190300,2457978030,17200,17200,17200,17200,0
20230619,190200,2457978030,17200,17200,17200,17200,0
20230619,190100,2457978030,17200,17200,17200,17200,0
20230619,190000,2457978030,17200,17200,17200,17200,0
20230619,185900,2457978030,17200,17200,17200,17200,0
20230619,185800,2457978030,17200,17200,17200,17200,0
20230619,185700,2457978030,17200,17200,17200,17200,0
20230619,185600,2457978030,17200,17200,17200,17200,0
20230619,185500,2457978030,17200,17200,17200,17200,0
20230619,185400,2457978030,17200,17200,17200,17200,0
20230619,185300,2457978030,17200,17200,17200,17200,0
20230619,185200,2457978030,17200,17200,17200,17200,0
20230619,185100,2457978030,17200,17200,17200,17200,0
20230619,185000,2457978030,17200,17200,17200,17200,0
20230619,184900,2457978030,17200,17200,17200,17200,0
20230619,184800,2457978030,17200,17200,17200,17200,0
20230619,184700,2457978030,17200,17200,17200,17200,0
20230619,184600,2457978030,17200,17200,17200,17200,0
20230619,184500,2457978030,17200,17200,17200,17200,0
20230619,184400,2457978030,17200,17200,17200,17200,0
20230619,184300,2457978030,17200,17200,17200,17200,0
20230619,184200,2457978030,17200,17200,17200,17200,0
20230619,184100,2457978030,17200,17200,17200,17200,0
20230619,184000,2457978030,17200,17200,17200,17200,2952
20230619,183900,2457978030,17200,17200,17200,17200,0
20230619,183800,2457978030,17200,17200,17200,17200,0
20230619,183700,2457978030,17200,17200,17200,17200,0
20230619,183600,2457978030,17200,17200,17200,17200,0
20230619,183500,2457978030,17200,17200,17200,17200,0
20230619,183400,2457978030,17200,17200,17200,17200,0
20230619,183300,2457978030,17200,17200,17200,17200,0
20230619,183200,2457978030,17200,17200,17200,17200,0
20230619,183100,2457978030,17200,17200,17200,17200,0
20230619,183000,2457978030,17200,17200,17200,17200,0
20230619,182900,2457978030,17200,17200,17200,17200,0
20230619,182800,2457978030,17200,17200,17200,17200,0
20230619,182700,2457978030,17200,17200,17200,17200,0
20230619,182600,2457978030,17200,17200,17200,17200,0
20230619,182500,2457978030,17200,17200,17200,17200,0
20230619,182400,2457978030,17200,17200,17200,17200,0
20230619,182300,2457978030,17200,17200,17200,17200,0
20230619,182200,2457978030,17200,17200,17200,17200,0
20230619,182100,2457978030,17200,17200,17200,17200,0
20230619,182000,2457978030,17200,17200,17200,17200,0
20230619,181900,2457978030,17200,17200,17200,17200,0
20230619,181800,2457978030,17200,17200,17200,17200,0
20230619,181700,2457978030,17200,17200,17200,17200,0
20230619,181600,2457978030,17200,17200,17200,17200,0
20230619,181500,2457978030,17200,17200,17200,17200,0
20230619,181400,2457978030,17200,17200,17200,17200,0
20230619,181300,2457978030,17200,17200,17200,17200,0
20230619,181200,2457978030,17200,17200,17200,17200,0
20230619,181100,2457978030,17200,17200,17200,17200,0
20230619,181000,2457978030,17200,17200,17200,17200,2952
20230619,180900,2457978030,17200,17200,17200,17200,0
20230619,180800,2457978030,17200,17200,17200,17200,0
20230619,180700,2457978030,17200,17200,17200,17200,0
20230619,180600,2457978030,17200,17200,17200,17200,0
20230619,180500,2457978030,17200,17200,17200,17200,0
20230619,180400,2457978030,17200,17200,17200,17200,0
20230619,180300,2457978030,17200,17200,17200,17200,0
20230619,180200,2457978030,17200,17200,17200,17200,0
20230619,180100,2457978030,17200,17200,17200,17200,0
20230619,180000,2457978030,17200,17200,17200,17200,0
20230619,175900,2457978030,17200,17200,17200,17200,0
20230619,175800,2457978030,17200,17200,17200,17200,0
20230619,175700,2457978030,17200,17200,17200,17200,0
20230619,175600,2457978030,17200,17200,17200,17200,0
20230619,175500,2457978030,17200,17200,17200,17200,0
20230619,175400,2457978030,17200,17200,17200,17200,0
20230619,175300,2457978030,17200,17200,17200,17200,0
20230619,175200,2457978030,17200,17200,17200,17200,0
20230619,175100,2457978030,17200,17200,17200,17200,0
20230619,175000,2457978030,17200,17200,17200,17200,0
20230619,174900,2457978030,17200,17200,17200,17200,0
20230619,174800,2457978030,17200,17200,17200,17200,0
20230619,174700,2457978030,17200,17200,17200,17200,0
20230619,174600,2457978030,17200,17200,17200,17200,0
20230619,174500,2457978030,17200,17200,17200,17200,0
20230619,174400,2457978030,17200,17200,17200,17200,0
20230619,174300,2457978030,17200,17200,17200,17200,0
20230619,174200,2457978030,17200,17200,17200,17200,0
20230619,174100,2457978030,17200,17200,17200,17200,0
20230619,174000,2457978030,17200,17200,17200,17200,2952
20230619,173900,2457978030,17200,17200,17200,17200,0
20230619,173800,2457978030,17200,17200,17200,17200,0
20230619,173700,2457978030,17200,17200,17200,17200,0
20230619,173600,2457978030,17200,17200,17200,17200,0
20230619,173500,2457978030,17200,17200,17200,17200,0
20230619,173400,2457978030,17200,17200,17200,17200,0
20230619,173300,2457978030,17200,17200,17200,17200,0
20230619,173200,2457978030,17200,17200,17200,17200,0
20230619,173100,2457978030,17200,17200,17200,17200,0
20230619,173000,2457978030,17200,17200,17200,17200,0
20230619,172900,2457978030,17200,17200,17200,17200,0
20230619,172800,2457978030,17200,17200,17200,17200,0
20230619,172700,2457978030,17200,17200,17200,17200,0
20230619,172600,2457978030,17200,17200,17200,17200,0
20230619,172500,2457978030,17200,17200,17200,17200,0
20230619,172400,2457978030,17200,17200,17200,17200,0
20230619,172300,2457978030,17200,17200,17200,17200,0
20230619,172200,2457978030,17200,17200,17200,17200,0
20230619,172100,2457978030,17200,17200,17200,17200,0
20230619,172000,2457978030,17200,17200,17200,17200,0
20230619,171900,2457978030,17200,17200,17200,17200,0
20230619,171800,2457978030,17200,17200,17200,17200,0
20230619,171700,2457978030,17200,17200,17200,17200,0
20230619,171600,2457978030,17200,17200,17200,17200,0
20230619,171500,2457978030,17200,17200,17200,17200,0
20230619,171400,2457978030,17200,17200,17200,17200,0
20230619,171300,2457978030,17200,17200,17200,17200,0
20230619,171200,2457978030,17200,17200,17200,17200,0
20230619,171100,2457978030,17200,17200,17200,17200,0
20230619,171000,2457978030,17200,17200,17200,17200,2952
20230619,170900,2457978030,17200,17200,17200,17200,0
20230619,170800,2457978030,17200,17200,17200,17200,0
20230619,170700,2457978030,17200,17200,17200,17200,0
20230619,170600,2457978030,17200,17200,17200,17200,0
20230619,170500,2457978030,17200,17200,17200,17200,0
20230619,170400,2457978030,17200,17200,17200,17200,0
20230619,170300,2457978030,17200,17200,17200,17200,0
20230619,170200,2457978030,17200,17200,17200,17200,0
20230619,170100,2457978030,17200,17200,17200,17200,0
20230619,170000,2457978030,17200,17200,17200,17200,0
20230619,165900,2457978030,17200,17200,17200,17200,0
20230619,165800,2457978030,17200,17200,17200,17200,0
20230619,165700,2457978030,17200,17200,17200,17200,0
20230619,165600,2457978030,17200,17200,17200,17200,0
20230619,165500,2457978030,17200,17200,17200,17200,0
20230619,165400,2457978030,17200,17200,17200,17200,0
20230619,165300,2457978030,17200,17200,17200,17200,0
20230619,165200,2457978030,17200,17200,17200,17200,0
20230619,165100,2457978030,17200,17200,17200,17200,0
20230619,165000,2457978030,17200,17200,17200,17200,0
20230619,164900,2457978030,17200,17200,17200,17200,0
20230619,164800,2457978030,17200,17200,17200,17200,0
20230619,164700,2457978030,17200,17200,17200,17200,0
20230619,164600,2457978030,17200,17200,17200,17200,0
20230619,164500,2457978030,17200,17200,17200,17200,0
20230619,164400,2457978030,17200,17200,17200,17200,0
20230619,164300,2457978030,17200,17200,17200,17200,0
20230619,164200,2457978030,17200,17200,17200,17200,0
20230619,164100,2457978030,17200,17200,17200,17200,0
20230619,164000,2457978030,17200,17200,17200,17200,2952
20230619,163900,2457978030,17200,17200,17200,17200,0
20230619,163800,2457978030,17200,17200,17200,17200,0
20230619,163700,2457978030,17200,17200,17200,17200,0
20230619,163600,2457978030,17200,17200,17200,17200,0
20230619,163500,2457978030,17200,17200,17200,17200,0
20230619,163400,2457978030,17200,17200,17200,17200,0
20230619,163300,2457978030,17200,17200,17200,17200,0
20230619,163200,2457978030,17200,17200,17200,17200,0
20230619,163100,2457978030,17200,17200,17200,17200,0
20230619,163000,2457978030,17200,17200,17200,17200,0
20230619,162900,2457978030,17200,17200,17200,17200,0
20230619,162800,2457978030,17200,17200,17200,17200,0
20230619,162700,2457978030,17200,17200,17200,17200,0
20230619,162600,2457978030,17200,17200,17200,17200,0
20230619,162500,2457978030,17200,17200,17200,17200,0
20230619,162400,2457978030,17200,17200,17200,17200,0
20230619,162300,2457978030,17200,17200,17200,17200,0
20230619,162200,2457978030,17200,17200,17200,17200,0
20230619,162100,2457978030,17200,17200,17200,17200,0
20230619,162000,2457978030,17200,17200,17200,17200,0
20230619,161900,2457978030,17200,17200,17200,17200,0
20230619,161800,2457978030,17200,17200,17200,17200,0
20230619,161700,2457978030,17200,17200,17200,17200,0
20230619,161600,2457978030,17200,17200,17200,17200,0
20230619,161500,2457978030,17200,17200,17200,17200,0
20230619,161400,2457978030,17200,17200,17200,17200,0
20230619,161300,2457978030,17200,17200,17200,17200,0
20230619,161200,2457978030,17200,17200,17200,17200,0
20230619,161100,2457978030,17200,17200,17200,17200,0
20230619,161000,2457978030,17200,17200,17200,17200,2952
20230619,160900,2457978030,17200,17200,17200,17200,0
20230619,160800,2457978030,17200,17200,17200,17200,0
20230619,160700,2457978030,17200,17200,17200,17200,0
20230619,160600,2457978030,17200,17200,17200,17200,0
20230619,160500,2457978030,17200,17200,17200,17200,0
20230619,160400,2457978030,17200,17200,17200,17200,0
20230619,160300,2457978030,17200,17200,17200,17200,0
20230619,160200,2457978030,17200,17200,17200,17200,0
20230619,160100,2457978030,17200,17200,17200,17200,0
20230619,160000,2457978030,17200,17200,17200,17200,0
20230619,155900,2457978030,17200,17200,17200,17200,0
20230619,155800,2457978030,17200,17200,17200,17200,0
20230619,155700,2457978030,17200,17200,17200,17200,0
20230619,155600,2457978030,17200,17200,17200,17200,0
20230619,155500,2457978030,17200,17200,17200,17200,0
20230619,155400,2457978030,17200,17200,17200,17200,0
20230619,155300,2457978030,17200,17200,17200,17200,0
20230619,155200,2457978030,17200,17200,17200,17200,0
20230619,155100,2457978030,17200,17200,17200,17200,0
20230619,155000,2457978030,17200,17200,17200,17200,0
20230619,154900,2457978030,17200,17200,17200,17200,0
20230619,154800,2457978030,17200,17200,17200,17200,0
20230619,154700,2457978030,17200,17200,17200,17200,0
20230619,154600,2457978030,17200,17200,17200,17200,0
20230619,154500,2457978030,17200,17200,17200,17200,0
20230619,154400,2457978030,17200,17200,17200,17200,0
20230619,154300,2457978030,17200,17200,17200,17200,0
20230619,154200,2457978030,17200,17200,17200,17200,0
20230619,154100,2457978030,17200,17200,17200,17200,0
20230619,154000,2457978030,17200,17200,17200,17200,2952
20230619,153900,2457978030,17200,17200,17200,17200,0
20230619,153800,2457978030,17200,17200,17200,17200,0
20230619,153700,2457978030,17200,17200,17200,17200,0
20230619,153600,2457978030,17200,17200,17200,17200,0
20230619,153500,2457978030,17200,17200,17200,17200,0
20230619,153400,2457978030,17200,17200,17200,17200,0
20230619,153300,2457978030,17200,17200,17200,17200,0
20230619,153200,2457978030,17200,17200,17200,17200,0
20230619,153100,2457978030,17200,17200,17200,17200,0
20230619,153000,2457978030,17200,17200,17200,17200,2952
20230619,152900,2407203630,17200,17200,17200,17200,0
20230619,152800,2407203630,17200,17200,17200,17200,0
20230619,152700,2407203630,17200,17200,17200,17200,0
20230619,152600,2407203630,17200,17200,17200,17200,0
20230619,152500,2407203630,17200,17200,17200,17200,0
20230619,152400,2407203630,17200,17200,17200,17200,0
20230619,152300,2407203630,17200,17200,17200,17200,0
20230619,152200,2407203630,17200,17200,17200,17200,0
20230619,152100,2407203630,17200,17200,17200,17200,0
20230619,152000,2407203630,17200,17200,17200,17200,0
20230619,151900,2407203630,17200,17210,17210,17200,707
20230619,151800,2395042050,17210,17200,17210,17200,111
20230619,151700,2393132740,17210,17210,17210,17210,120
20230619,151600,2391067540,17210,17210,17220,17210,527
20230619,151500,2381997750,17210,17200,17210,17200,43
20230619,151400,2381257820,17210,17210,17220,17210,263
20230619,151300,2376731480,17210,17210,17210,17210,109
20230619,151200,2374855590,17210,17200,17210,17200,203
20230619,151100,2371362540,17210,17200,17210,17200,129
20230619,151000,2369143730,17200,17200,17200,17200,162
20230619,150900,2366357330,17210,17210,17210,17210,0
20230619,150800,2366357330,17210,17190,17210,17190,398
20230619,150700,2359509340,17190,17190,17190,17190,0
20230619,150600,2359509340,17190,17190,17190,17190,10
20230619,150500,2359337440,17190,17190,17190,17190,1
20230619,150400,2359320250,17190,17180,17190,17180,100
20230619,150300,2357601300,17210,17180,17210,17180,28
20230619,150200,2357120160,17210,17190,17210,17190,1212
20230619,150100,2336285840,17180,17190,17190,17180,370
20230619,150000,2329926030,17190,17190,17190,17190,0
20230619,145900,2329926030,17190,17200,17200,17190,100
20230619,145800,2328206390,17210,17200,17210,17200,69
20230619,145700,2327019310,17210,17210,17210,17210,2
20230619,145600,2326984890,17200,17200,17200,17190,585
20230619,145500,2316924010,17200,17190,17200,17190,39
20230619,145400,2316253570,17190,17190,17190,17190,37
20230619,145300,2315617540,17200,17200,17200,17190,147
20230619,145200,2313089510,17200,17190,17200,17190,77
20230619,145100,2311765480,17190,17190,17190,17190,36
20230619,145000,2311146640,17200,17200,17200,17200,5
20230619,144900,2311060640,17190,17190,17190,17190,112
20230619,144800,2309135360,17190,17190,17200,17190,191
20230619,144700,2305850540,17200,17200,17200,17190,578
20230619,144600,2295908980,17200,17210,17210,17200,116
20230619,144500,2293913770,17200,17200,17200,17200,38
20230619,144400,2293260170,17200,17200,17200,17200,137
20230619,144300,2290903770,17200,17200,17200,17200,0
20230619,144200,2290903770,17200,17200,17200,17200,36
20230619,144100,2290284570,17200,17200,17200,17200,82
20230619,144000,2288874170,17200,17200,17200,17200,37
20230619,143900,2288237770,17210,17200,17210,17200,107
20230619,143800,2286397360,17200,17200,17200,17200,67
20230619,143700,2285244960,17200,17200,17200,17200,229
20230619,143600,2281306160,17210,17210,17210,17200,105
20230619,143500,2279500110,17200,17190,17200,17190,2208
20230619,143400,2241524130,17190,17200,17200,17190,153
20230619,143300,2238894000,17200,17210,17210,17200,43
20230619,143200,2238154020,17210,17140,17210,17130,685
20230619,143100,2226380210,17130,17130,17130,17130,100
20230619,143000,2224667210,17130,17140,17160,17130,899
20230619,142900,2209247270,17140,17140,17140,17140,37
20230619,142800,2208613090,17150,17160,17160,17140,132
20230619,142700,2206350290,17160,17150,17160,17140,59
20230619,142600,2205338730,17150,17150,17150,17150,45
20230619,142500,2204566980,17150,17150,17150,17150,6
20230619,142400,2204464080,17150,17150,17150,17150,47
20230619,142300,2203658030,17150,17140,17150,17140,75
20230619,142200,2202372520,17150,17150,17150,17150,0
20230619,142100,2202372520,17150,17150,17150,17150,79
20230619,142000,2201017670,17140,17130,17140,17130,121
20230619,141900,2198943900,17130,17140,17140,17130,70
20230619,141800,2197744300,17140,17160,17160,17140,94
20230619,141700,2196132460,17150,17150,17150,17150,37
20230619,141600,2195497910,17150,17160,17160,17150,88
20230619,141500,2193988200,17160,17170,17170,17150,137
20230619,141400,2191638620,17160,17170,17170,17160,11
20230619,141300,2191449850,17170,17170,17170,17170,10
20230619,141200,2191278150,17160,17130,17160,17130,1550
20230619,141100,2164726150,17120,17120,17120,17110,208
20230619,141000,2161165660,17120,17120,17120,17120,89
20230619,140900,2159641980,17120,17120,17120,17120,36
20230619,140800,2159025660,17120,17120,17120,17120,37
20230619,140700,2158392220,17110,17110,17110,17110,169
20230619,140600,2155500630,17110,17110,17110,17110,72
20230619,140500,2154268710,17120,17120,17120,17120,1
20230619,140400,2154251590,17120,17120,17120,17120,232
20230619,140300,2150279750,17110,17110,17110,17110,0
20230619,140200,2150279750,17110,17110,17110,17110,70
20230619,140100,2149082050,17110,17110,17110,17110,250
20230619,140000,2144804550,17120,17140,17140,17120,301
20230619,135900,2139650980,17130,17140,17140,17130,20
20230619,135800,2139308370,17140,17140,17140,17140,187
20230619,135700,2136103190,17140,17130,17140,17130,143
20230619,135600,2133653100,17130,17130,17130,17130,10
20230619,135500,2133481800,17120,17130,17130,17120,107
20230619,135400,2131649620,17130,17130,17130,17130,0
20230619,135300,2131649620,17130,17130,17130,17130,77
20230619,135200,2130330610,17140,17140,17140,17140,0
20230619,135100,2130330610,17140,17140,17150,17140,15
20230619,135000,2130073500,17140,17150,17150,17140,88
20230619,134900,2128564680,17150,17150,17150,17150,0
20230619,134800,2128564680,17150,17130,17150,17130,38
20230619,134700,2127913000,17120,17140,17140,17120,100
20230619,134600,2126199850,17150,17150,17150,17150,516
20230619,134500,2117350450,17140,17140,17140,17140,57
20230619,134400,2116373470,17110,17110,17110,17110,0
20230619,134300,2116373470,17110,17110,17130,17110,74
20230619,134200,2115106590,17120,17130,17130,17120,739
20230619,134100,2102452810,17130,17140,17140,17130,165
20230619,134000,2099626310,17140,17130,17140,17130,282
20230619,133900,2094793840,17140,17140,17140,17140,35
20230619,133800,2094193940,17150,17130,17150,17130,434
20230619,133700,2086754970,17120,17130,17130,17120,43
20230619,133600,2086018750,17150,17150,17150,17150,10
20230619,133500,2085847250,17150,17150,17150,17150,35
20230619,133400,2085247000,17150,17130,17150,17130,713
20230619,133300,2073026270,17130,17120,17130,17120,90
20230619,133200,2071485100,17120,17120,17120,17120,10
20230619,133100,2071313900,17130,17130,17130,17130,37
20230619,133000,2070680090,17130,17130,17130,17130,10
20230619,132900,2070508790,17130,17130,17130,17130,132
20230619,132800,2068247630,17130,17130,17130,17120,70
20230619,132700,2067049180,17110,17110,17110,17110,367
20230619,132600,2060769810,17100,17100,17100,17100,150
20230619,132500,2058204810,17090,17090,17090,17080,111
20230619,132400,2056308190,17090,17090,17090,17090,7
20230619,132300,2056188560,17080,17080,17080,17080,55
20230619,132200,2055249160,17070,17080,17080,17070,659
20230619,132100,2043999520,17070,17090,17090,17070,21
20230619,132000,2043640950,17090,17090,17090,17070,364
20230619,131900,2037425060,17080,17100,17100,17080,1529
20230619,131800,2011294850,17100,17100,17100,17090,349
20230619,131700,2005327320,17100,17100,17110,17100,2491
20230619,131600,1962731120,17100,17100,17110,17100,416
20230619,131500,1955617320,17100,17120,17120,17100,58
20230619,131400,1954625290,17110,17110,17110,17100,287
20230619,131300,1949715090,17110,17100,17110,17100,74
20230619,131200,1948449660,17110,17120,17120,17110,60
20230619,131100,1947423040,17120,17110,17120,17110,101
20230619,131000,1945694920,17110,17110,17120,17110,188
20230619,130900,1942477910,17110,17110,17110,17110,185
20230619,130800,1939312560,17110,17110,17110,17110,574
20230619,130700,1929491420,17110,17120,17120,17110,293
20230619,130600,1924475400,17120,17110,17120,17110,84
20230619,130500,1923038060,17130,17130,17130,17130,0
20230619,130400,1923038060,17130,17130,17130,17130,0
20230619,130300,1923038060,17130,17130,17140,17130,325
20230619,130200,1917470800,17130,17130,17140,17130,98
20230619,130100,1915791490,17140,17140,17140,17140,0
20230619,130000,1915791490,17140,17110,17140,17110,446
20230619,125900,1908151240,17110,17110,17110,17110,237
20230619,125800,1904096170,17110,17110,17110,17110,207
20230619,125700,1900554400,17110,17120,17130,17110,317
20230619,125600,1895127640,17120,17130,17130,17120,40
20230619,125500,1894442800,17130,17130,17140,17130,1104
20230619,125400,1875531270,17140,17150,17150,17140,597
20230619,125300,1865295630,17180,17180,17180,17180,20
20230619,125200,1864952030,17170,17150,17170,17150,284
20230619,125100,1860080890,17150,17150,17150,17150,86
20230619,125000,1858605990,17150,17150,17150,17150,218
20230619,124900,1854867290,17140,17140,17140,17140,73
20230619,124800,1853616070,17150,17150,17150,17150,2
20230619,124700,1853581770,17150,17150,17150,17150,2
20230619,124600,1853547470,17150,17150,17150,17150,55
20230619,124500,1852604220,17150,17150,17150,17150,575
20230619,124400,1842742970,17150,17150,17150,17150,41
20230619,124300,1842039820,17160,17160,17160,17160,5
20230619,124200,1841954020,17160,17160,17160,17150,57
20230619,124100,1840976270,17150,17150,17150,17150,36
20230619,124000,1840358870,17160,17160,17160,17160,65
20230619,123900,1839243470,17170,17170,17170,17170,2
20230619,123800,1839209130,17150,17160,17160,17150,72
20230619,123700,1837974290,17160,17170,17170,17160,56
20230619,123600,1837012780,17170,17170,17170,17170,7
20230619,123500,1836892590,17170,17170,17170,17170,3
20230619,123400,1836841080,17180,17160,17180,17160,131
20230619,123300,1834591370,17150,17130,17150,17130,558
20230619,123200,1825025290,17120,17130,17130,17120,339
20230619,123100,1819220230,17120,17130,17130,17120,47
20230619,123000,1818415490,17130,17120,17130,17120,37
20230619,122900,1817782040,17130,17130,17130,17130,1
20230619,122800,1817764910,17120,17130,17130,17120,72
20230619,122700,1816532220,17130,17130,17130,17130,7
20230619,122600,1816412310,17140,17130,17140,17130,39
20230619,122500,1815744230,17120,17130,17140,17120,69
20230619,122400,1814562240,17120,17130,17130,17120,138
20230619,122300,1812198670,17130,17140,17140,17130,48
20230619,122200,1811376420,17140,17140,17140,17130,48
20230619,122100,1810553720,17130,17130,17130,17130,54
20230619,122000,1809628700,17120,17120,17120,17120,41
20230619,121900,1808926780,17110,17110,17110,17110,0
20230619,121800,1808926780,17110,17110,17110,17100,166
20230619,121700,1806086870,17100,17100,17110,17100,536
20230619,121600,1796920240,17100,17110,17110,17100,143
20230619,121500,1794474920,17100,17100,17100,17100,400
20230619,121400,1787634920,17100,17110,17130,17100,830
20230619,121300,1773437350,17120,17120,17120,17110,334
20230619,121200,1767721730,17120,17120,17120,17120,38
20230619,121100,1767071170,17120,17130,17130,17120,173
20230619,121000,1764108680,17140,17130,17140,17130,61
20230619,120900,1763063740,17130,17130,17130,17130,300
20230619,120800,1757924740,17120,17120,17120,17120,50
20230619,120700,1757068740,17120,17120,17120,17120,251
20230619,120600,1752771620,17110,17120,17120,17110,67
20230619,120500,1751624950,17110,17110,17110,17110,37
20230619,120400,1750991880,17110,17120,17120,17110,181
20230619,120300,1747894910,17110,17110,17110,17110,32
20230619,120200,1747347390,17110,17110,17110,17100,44
20230619,120100,1746594920,17100,17120,17120,17100,361
20230619,120000,1740418610,17120,17120,17120,17120,160
20230619,115900,1737679410,17110,17110,17120,17110,428
20230619,115800,1730356320,17110,17140,17140,17110,1324
20230619,115700,1707698220,17140,17140,17140,17140,233
20230619,115600,1703704600,17140,17140,17140,17140,1
20230619,115500,1703687460,17140,17140,17150,17140,126
20230619,115400,1701526930,17130,17130,17130,17130,256
20230619,115300,1697141650,17150,17150,17150,17140,617
20230619,115200,1686565340,17150,17150,17160,17150,49
20230619,115100,1685724890,17150,17160,17160,17150,76
20230619,115000,1684421470,17160,17160,17160,17150,250
20230619,114900,1680133870,17170,17170,17170,17170,36
20230619,114800,1679515750,17150,17140,17160,17140,107
20230619,114700,1677680670,17160,17150,17160,17150,2001
20230619,114600,1643363450,17160,17160,17170,17160,891
20230619,114500,1628072800,17160,17180,17180,17160,1030
20230619,114400,1610384080,17180,17180,17180,17180,60
20230619,114300,1609353280,17190,17190,17190,17190,14
20230619,114200,1609112620,17200,17190,17200,17180,262
20230619,114100,1604609640,17200,17200,17200,17200,2
20230619,114000,1604575240,17190,17200,17200,17190,193
20230619,113900,1601256300,17190,17180,17190,17180,38
20230619,113800,1600603090,17190,17190,17190,17190,36
20230619,113700,1599984250,17200,17180,17200,17180,437
20230619,113600,1592476560,17190,17190,17190,17190,36
20230619,113500,1591857720,17190,17190,17190,17190,297
20230619,113400,1586752290,17180,17200,17200,17180,151
20230619,113300,1584157050,17180,17180,17180,17180,70
20230619,113200,1582954450,17190,17190,17190,17190,78
20230619,113100,1581613630,17200,17190,17200,17190,42
20230619,113000,1580891600,17190,17190,17190,17190,36
20230619,112900,1580272760,17180,17180,17180,17180,0
20230619,112800,1580272760,17180,17180,17180,17180,69
20230619,112700,1579087340,17180,17180,17190,17180,67
20230619,112600,1577936230,17180,17190,17190,17180,15
20230619,112500,1577678520,17180,17180,17180,17180,332
20230619,112400,1571974760,17170,17180,17180,17170,864
20230619,112300,1557132240,17200,17200,17200,17200,68
20230619,112200,1555962640,17180,17200,17200,17180,1125
20230619,112100,1536622860,17190,17180,17190,17170,134
20230619,112000,1534320620,17190,17180,17190,17180,402
20230619,111900,1527414240,17180,17200,17200,17180,902
20230619,111800,1511911170,17200,17210,17210,17200,37
20230619,111700,1511274760,17200,17210,17210,17200,288
20230619,111600,1506321150,17210,17210,17220,17210,86
20230619,111500,1504841060,17210,17200,17220,17200,289
20230619,111400,1499870190,17200,17200,17200,17200,124
20230619,111300,1497737390,17190,17200,17200,17190,315
20230619,111200,1492322350,17200,17200,17200,17200,97
20230619,111100,1490653950,17190,17190,17200,17190,95
20230619,111000,1489020740,17190,17190,17190,17190,1
20230619,110900,1489003550,17200,17210,17210,17200,544
20230619,110800,1479645650,17200,17200,17200,17200,113
20230619,110700,1477702050,17200,17200,17200,17200,41
20230619,110600,1476996850,17200,17210,17210,17200,48
20230619,110500,1476171140,17210,17210,17210,17200,983
20230619,110400,1459261310,17200,17210,17210,17200,363
20230619,110300,1453014190,17210,17210,17210,17210,15
20230619,110200,1452756040,17200,17190,17200,17190,289
20230619,110100,1447785980,17200,17200,17200,17200,301
20230619,110000,1442608780,17200,17210,17210,17200,245
20230619,105900,1438394490,17210,17220,17220,17200,22
20230619,105800,1438015930,17200,17200,17220,17190,1229
20230619,105700,1416878490,17200,17220,17230,17200,963
20230619,105600,1400304420,17230,17240,17240,17200,288
20230619,105500,1395346970,17250,17260,17260,17250,107
20230619,105400,1393500180,17260,17260,17260,17260,58
20230619,105300,1392499100,17260,17290,17290,17260,206
20230619,105200,1388939400,17290,17290,17310,17280,2474
20230619,105100,1346145250,17290,17270,17290,17270,148
20230619,105000,1343588780,17280,17280,17290,17230,744
20230619,104900,1330742880,17280,17230,17280,17230,1280
20230619,104800,1308639550,17230,17220,17230,17220,480
20230619,104700,1300373750,17260,17230,17260,17200,611
20230619,104600,1289838520,17230,17220,17230,17220,62
20230619,104500,1288770780,17220,17200,17220,17200,362
20230619,104400,1282543740,17190,17190,17190,17190,142
20230619,104300,1280102760,17200,17190,17200,17190,324
20230619,104200,1274533090,17190,17190,17190,17190,1
20230619,104100,1274515900,17180,17180,17180,17180,133
20230619,104000,1272230960,17220,17220,17220,17220,3
20230619,103900,1272179300,17180,17180,17180,17180,100
20230619,103800,1270461300,17180,17190,17190,17180,1016
20230619,103700,1252999970,17200,17200,17200,17200,225
20230619,103600,1249129970,17200,17200,17200,17200,240
20230619,103500,1245001970,17210,17210,17210,17210,115
20230619,103400,1243022820,17210,17210,17210,17210,19
20230619,103300,1242695830,17210,17200,17210,17200,349
20230619,103200,1236693010,17210,17210,17210,17210,89
20230619,103100,1235161320,17220,17220,17220,17210,415
20230619,103000,1228018760,17220,17230,17230,17220,295
20230619,102900,1222938610,17250,17250,17250,17250,10
20230619,102800,1222766110,17250,17220,17250,17220,130
20230619,102700,1220526280,17210,17220,17220,17200,474
20230619,102600,1212371550,17220,17220,17220,17220,164
20230619,102500,1209547470,17230,17230,17230,17230,3
20230619,102400,1209495780,17220,17210,17220,17210,84
20230619,102300,1208049340,17200,17210,17210,17200,1928
20230619,102200,1174883490,17250,17250,17250,17250,1
20230619,102100,1174866240,17250,17250,17250,17250,3
20230619,102000,1174814490,17250,17260,17260,17250,449
20230619,101900,1167066030,17260,17250,17260,17250,321
20230619,101800,1161528550,17250,17200,17250,17200,923
20230619,101700,1145607950,17200,17200,17250,17200,1788
20230619,101600,1114804350,17200,17200,17200,17200,100
20230619,101500,1113084350,17250,17190,17250,17190,1010
20230619,101400,1095668000,17190,17190,17190,17190,1
20230619,101300,1095650810,17190,17190,17190,17190,30
20230619,101200,1095135110,17190,17190,17190,17190,0
20230619,101100,1095135110,17190,17190,17190,17190,5
20230619,101000,1095049160,17190,17190,17190,17190,138
20230619,100900,1092676940,17190,17200,17200,17190,322
20230619,100800,1087141100,17200,17200,17200,17200,60
20230619,100700,1086109100,17200,17210,17210,17200,371
20230619,100600,1079727690,17210,17250,17250,17210,108
20230619,100500,1077868690,17220,17220,17220,17220,0
20230619,100400,1077868690,17220,17220,17220,17210,359
20230619,100300,1071689910,17220,17230,17260,17220,508
20230619,100200,1062939750,17230,17270,17270,17230,108
20230619,100100,1061075780,17270,17240,17270,17240,138
20230619,100000,1058693890,17230,17230,17230,17230,82
20230619,095900,1057281030,17230,17230,17230,17230,20
20230619,095800,1056936430,17240,17230,17240,17200,58
20230619,095700,1055938550,17230,17240,17240,17230,645
20230619,095600,1044823670,17250,17250,17250,17250,124
20230619,095500,1042684670,17250,17260,17260,17250,79
20230619,095400,1041321630,17260,17260,17260,17260,69
20230619,095300,1040130690,17260,17270,17280,17260,1870
20230619,095200,1007836350,17260,17250,17270,17240,846
20230619,095100,993242240,17250,17250,17250,17230,86
20230619,095000,991758840,17260,17230,17260,17230,331
20230619,094900,986050330,17230,17190,17230,17190,684
20230619,094800,974292010,17190,17200,17250,17190,123
20230619,094700,972177240,17240,17180,17270,17180,57
20230619,094600,971197080,17270,17260,17270,17190,204
20230619,094500,967675160,17250,17170,17250,17170,3208
20230619,094400,912423530,17170,17120,17170,17120,456
20230619,094300,904603950,17110,17110,17110,17110,49
20230619,094200,903765560,17100,17130,17130,17090,1204
20230619,094100,883158160,17140,17130,17140,17130,12
20230619,094000,882952590,17130,17120,17130,17120,36
20230619,093900,882336050,17130,17150,17150,17120,272
20230619,093800,877679140,17140,17130,17140,17130,242
20230619,093700,873533660,17150,17150,17150,17130,110
20230619,093600,871649050,17150,17180,17180,17130,866
20230619,093500,856814070,17150,17140,17150,17130,270
20230619,093400,852185680,17150,17150,17150,17140,18
20230619,093300,851877010,17140,17180,17180,17140,418
20230619,093200,844706530,17170,17160,17180,17160,64
20230619,093100,843607720,17160,17180,17180,17160,60
20230619,093000,842578080,17190,17190,17200,17180,153
20230619,092900,839948050,17210,17210,17210,17210,94
20230619,092800,838330310,17200,17130,17200,17120,2607
20230619,092700,793582750,17120,17080,17130,17080,1798
20230619,092600,762811460,17100,16990,17100,16990,1980
20230619,092500,729032270,16990,16980,17030,16980,1656
20230619,092400,700874050,16980,17000,17000,16950,864
20230619,092300,686221290,16980,17000,17030,16980,769
20230619,092200,673144060,16950,17000,17000,16950,45
20230619,092100,672380310,17000,16950,17000,16920,248
20230619,092000,668177200,16910,16920,16940,16900,3793
20230619,091900,604041840,16920,17000,17000,16900,3741
20230619,091800,540657450,16990,17000,17010,16990,1890
20230619,091700,508529950,17000,17010,17030,17000,1556
20230619,091600,482063090,17010,17000,17010,17000,321
20230619,091500,476606060,17000,17020,17020,17000,3465
20230619,091400,417673730,17030,17030,17030,17020,307
20230619,091300,412446670,17030,17040,17040,17030,508
20230619,091200,403793860,17040,17040,17050,17030,258
20230619,091100,399397550,17040,17020,17040,17020,1705
20230619,091000,370355640,17020,17040,17040,17020,1222
20230619,090900,349549130,17040,17060,17080,17040,1009
20230619,090800,332342190,17060,17090,17090,17060,1968
20230619,090700,298730410,17090,17120,17120,17080,3160
20230619,090600,244686890,17120,17130,17140,17100,3205
20230619,090500,189839350,17130,17140,17140,17130,2129
20230619,090400,153354330,17140,17160,17160,17140,2586
20230619,090300,109015800,17160,17170,17170,17150,1172
20230619,090200,88902350,17230,17150,17240,17150,45
20230619,090100,88127100,17150,17250,17250,17140,1826
20230619,090000,56814710,17170,17150,17180,17150,3312