KissMeData/200880/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,203900,3415647970,17110,17110,17110,17110,12077
20240607,203800,3415647970,17110,17110,17110,17110,0
20240607,203700,3415647970,17110,17110,17110,17110,0
20240607,203600,3415647970,17110,17110,17110,17110,0
20240607,203500,3415647970,17110,17110,17110,17110,0
20240607,203400,3415647970,17110,17110,17110,17110,0
20240607,203300,3415647970,17110,17110,17110,17110,0
20240607,203200,3415647970,17110,17110,17110,17110,0
20240607,203100,3415647970,17110,17110,17110,17110,0
20240607,203000,3415647970,17110,17110,17110,17110,0
20240607,202900,3415647970,17110,17110,17110,17110,0
20240607,202800,3415647970,17110,17110,17110,17110,0
20240607,202700,3415647970,17110,17110,17110,17110,0
20240607,202600,3415647970,17110,17110,17110,17110,0
20240607,202500,3415647970,17110,17110,17110,17110,0
20240607,202400,3415647970,17110,17110,17110,17110,0
20240607,202300,3415647970,17110,17110,17110,17110,0
20240607,202200,3415647970,17110,17110,17110,17110,0
20240607,202100,3415647970,17110,17110,17110,17110,0
20240607,202000,3415647970,17110,17110,17110,17110,0
20240607,201900,3415647970,17110,17110,17110,17110,0
20240607,201800,3415647970,17110,17110,17110,17110,0
20240607,201700,3415647970,17110,17110,17110,17110,0
20240607,201600,3415647970,17110,17110,17110,17110,0
20240607,201500,3415647970,17110,17110,17110,17110,0
20240607,201400,3415647970,17110,17110,17110,17110,0
20240607,201300,3415647970,17110,17110,17110,17110,0
20240607,201200,3415647970,17110,17110,17110,17110,0
20240607,201100,3415647970,17110,17110,17110,17110,0
20240607,201000,3415647970,17110,17110,17110,17110,0
20240607,200900,3415647970,17110,17110,17110,17110,12077
20240607,200800,3415647970,17110,17110,17110,17110,0
20240607,200700,3415647970,17110,17110,17110,17110,0
20240607,200600,3415647970,17110,17110,17110,17110,0
20240607,200500,3415647970,17110,17110,17110,17110,0
20240607,200400,3415647970,17110,17110,17110,17110,0
20240607,200300,3415647970,17110,17110,17110,17110,0
20240607,200200,3415647970,17110,17110,17110,17110,0
20240607,200100,3415647970,17110,17110,17110,17110,0
20240607,200000,3415647970,17110,17110,17110,17110,0
20240607,195900,3415647970,17110,17110,17110,17110,0
20240607,195800,3415647970,17110,17110,17110,17110,0
20240607,195700,3415647970,17110,17110,17110,17110,0
20240607,195600,3415647970,17110,17110,17110,17110,0
20240607,195500,3415647970,17110,17110,17110,17110,0
20240607,195400,3415647970,17110,17110,17110,17110,0
20240607,195300,3415647970,17110,17110,17110,17110,0
20240607,195200,3415647970,17110,17110,17110,17110,0
20240607,195100,3415647970,17110,17110,17110,17110,0
20240607,195000,3415647970,17110,17110,17110,17110,0
20240607,194900,3415647970,17110,17110,17110,17110,0
20240607,194800,3415647970,17110,17110,17110,17110,0
20240607,194700,3415647970,17110,17110,17110,17110,0
20240607,194600,3415647970,17110,17110,17110,17110,0
20240607,194500,3415647970,17110,17110,17110,17110,0
20240607,194400,3415647970,17110,17110,17110,17110,0
20240607,194300,3415647970,17110,17110,17110,17110,0
20240607,194200,3415647970,17110,17110,17110,17110,0
20240607,194100,3415647970,17110,17110,17110,17110,0
20240607,194000,3415647970,17110,17110,17110,17110,0
20240607,193900,3415647970,17110,17110,17110,17110,12077
20240607,193800,3415647970,17110,17110,17110,17110,0
20240607,193700,3415647970,17110,17110,17110,17110,0
20240607,193600,3415647970,17110,17110,17110,17110,0
20240607,193500,3415647970,17110,17110,17110,17110,0
20240607,193400,3415647970,17110,17110,17110,17110,0
20240607,193300,3415647970,17110,17110,17110,17110,0
20240607,193200,3415647970,17110,17110,17110,17110,0
20240607,193100,3415647970,17110,17110,17110,17110,0
20240607,193000,3415647970,17110,17110,17110,17110,0
20240607,192900,3415647970,17110,17110,17110,17110,0
20240607,192800,3415647970,17110,17110,17110,17110,0
20240607,192700,3415647970,17110,17110,17110,17110,0
20240607,192600,3415647970,17110,17110,17110,17110,0
20240607,192500,3415647970,17110,17110,17110,17110,0
20240607,192400,3415647970,17110,17110,17110,17110,0
20240607,192300,3415647970,17110,17110,17110,17110,0
20240607,192200,3415647970,17110,17110,17110,17110,0
20240607,192100,3415647970,17110,17110,17110,17110,0
20240607,192000,3415647970,17110,17110,17110,17110,0
20240607,191900,3415647970,17110,17110,17110,17110,0
20240607,191800,3415647970,17110,17110,17110,17110,0
20240607,191700,3415647970,17110,17110,17110,17110,0
20240607,191600,3415647970,17110,17110,17110,17110,0
20240607,191500,3415647970,17110,17110,17110,17110,0
20240607,191400,3415647970,17110,17110,17110,17110,0
20240607,191300,3415647970,17110,17110,17110,17110,0
20240607,191200,3415647970,17110,17110,17110,17110,0
20240607,191100,3415647970,17110,17110,17110,17110,0
20240607,191000,3415647970,17110,17110,17110,17110,0
20240607,190900,3415647970,17110,17110,17110,17110,12077
20240607,190800,3415647970,17110,17110,17110,17110,0
20240607,190700,3415647970,17110,17110,17110,17110,0
20240607,190600,3415647970,17110,17110,17110,17110,0
20240607,190500,3415647970,17110,17110,17110,17110,0
20240607,190400,3415647970,17110,17110,17110,17110,0
20240607,190300,3415647970,17110,17110,17110,17110,0
20240607,190200,3415647970,17110,17110,17110,17110,0
20240607,190100,3415647970,17110,17110,17110,17110,0
20240607,190000,3415647970,17110,17110,17110,17110,0
20240607,185900,3415647970,17110,17110,17110,17110,0
20240607,185800,3415647970,17110,17110,17110,17110,0
20240607,185700,3415647970,17110,17110,17110,17110,0
20240607,185600,3415647970,17110,17110,17110,17110,0
20240607,185500,3415647970,17110,17110,17110,17110,0
20240607,185400,3415647970,17110,17110,17110,17110,0
20240607,185300,3415647970,17110,17110,17110,17110,0
20240607,185200,3415647970,17110,17110,17110,17110,0
20240607,185100,3415647970,17110,17110,17110,17110,0
20240607,185000,3415647970,17110,17110,17110,17110,0
20240607,184900,3415647970,17110,17110,17110,17110,0
20240607,184800,3415647970,17110,17110,17110,17110,0
20240607,184700,3415647970,17110,17110,17110,17110,0
20240607,184600,3415647970,17110,17110,17110,17110,0
20240607,184500,3415647970,17110,17110,17110,17110,0
20240607,184400,3415647970,17110,17110,17110,17110,0
20240607,184300,3415647970,17110,17110,17110,17110,0
20240607,184200,3415647970,17110,17110,17110,17110,0
20240607,184100,3415647970,17110,17110,17110,17110,0
20240607,184000,3415647970,17110,17110,17110,17110,0
20240607,183900,3415647970,17110,17110,17110,17110,12077
20240607,183800,3415647970,17110,17110,17110,17110,0
20240607,183700,3415647970,17110,17110,17110,17110,0
20240607,183600,3415647970,17110,17110,17110,17110,0
20240607,183500,3415647970,17110,17110,17110,17110,0
20240607,183400,3415647970,17110,17110,17110,17110,0
20240607,183300,3415647970,17110,17110,17110,17110,0
20240607,183200,3415647970,17110,17110,17110,17110,0
20240607,183100,3415647970,17110,17110,17110,17110,0
20240607,183000,3415647970,17110,17110,17110,17110,0
20240607,182900,3415647970,17110,17110,17110,17110,0
20240607,182800,3415647970,17110,17110,17110,17110,0
20240607,182700,3415647970,17110,17110,17110,17110,0
20240607,182600,3415647970,17110,17110,17110,17110,0
20240607,182500,3415647970,17110,17110,17110,17110,0
20240607,182400,3415647970,17110,17110,17110,17110,0
20240607,182300,3415647970,17110,17110,17110,17110,0
20240607,182200,3415647970,17110,17110,17110,17110,0
20240607,182100,3415647970,17110,17110,17110,17110,0
20240607,182000,3415647970,17110,17110,17110,17110,0
20240607,181900,3415647970,17110,17110,17110,17110,0
20240607,181800,3415647970,17110,17110,17110,17110,0
20240607,181700,3415647970,17110,17110,17110,17110,0
20240607,181600,3415647970,17110,17110,17110,17110,0
20240607,181500,3415647970,17110,17110,17110,17110,0
20240607,181400,3415647970,17110,17110,17110,17110,0
20240607,181300,3415647970,17110,17110,17110,17110,0
20240607,181200,3415647970,17110,17110,17110,17110,0
20240607,181100,3415647970,17110,17110,17110,17110,0
20240607,181000,3415647970,17110,17110,17110,17110,0
20240607,180900,3415647970,17110,17110,17110,17110,12077
20240607,180800,3415647970,17110,17110,17110,17110,0
20240607,180700,3415647970,17110,17110,17110,17110,0
20240607,180600,3415647970,17110,17110,17110,17110,0
20240607,180500,3415647970,17110,17110,17110,17110,0
20240607,180400,3415647970,17110,17110,17110,17110,0
20240607,180300,3415647970,17110,17110,17110,17110,0
20240607,180200,3415647970,17110,17110,17110,17110,0
20240607,180100,3415647970,17110,17110,17110,17110,0
20240607,180000,3415647970,17110,17110,17110,17110,0
20240607,175900,3415647970,17110,17110,17110,17110,0
20240607,175800,3415647970,17110,17110,17110,17110,0
20240607,175700,3415647970,17110,17110,17110,17110,0
20240607,175600,3415647970,17110,17110,17110,17110,0
20240607,175500,3415647970,17110,17110,17110,17110,0
20240607,175400,3415647970,17110,17110,17110,17110,0
20240607,175300,3415647970,17110,17110,17110,17110,0
20240607,175200,3415647970,17110,17110,17110,17110,0
20240607,175100,3415647970,17110,17110,17110,17110,0
20240607,175000,3415647970,17110,17110,17110,17110,0
20240607,174900,3415647970,17110,17110,17110,17110,0
20240607,174800,3415647970,17110,17110,17110,17110,0
20240607,174700,3415647970,17110,17110,17110,17110,0
20240607,174600,3415647970,17110,17110,17110,17110,0
20240607,174500,3415647970,17110,17110,17110,17110,0
20240607,174400,3415647970,17110,17110,17110,17110,0
20240607,174300,3415647970,17110,17110,17110,17110,0
20240607,174200,3415647970,17110,17110,17110,17110,0
20240607,174100,3415647970,17110,17110,17110,17110,0
20240607,174000,3415647970,17110,17110,17110,17110,0
20240607,173900,3415647970,17110,17110,17110,17110,12077
20240607,173800,3415647970,17110,17110,17110,17110,0
20240607,173700,3415647970,17110,17110,17110,17110,0
20240607,173600,3415647970,17110,17110,17110,17110,0
20240607,173500,3415647970,17110,17110,17110,17110,0
20240607,173400,3415647970,17110,17110,17110,17110,0
20240607,173300,3415647970,17110,17110,17110,17110,0
20240607,173200,3415647970,17110,17110,17110,17110,0
20240607,173100,3415647970,17110,17110,17110,17110,0
20240607,173000,3415647970,17110,17110,17110,17110,0
20240607,172900,3415647970,17110,17110,17110,17110,0
20240607,172800,3415647970,17110,17110,17110,17110,0
20240607,172700,3415647970,17110,17110,17110,17110,0
20240607,172600,3415647970,17110,17110,17110,17110,0
20240607,172500,3415647970,17110,17110,17110,17110,0
20240607,172400,3415647970,17110,17110,17110,17110,0
20240607,172300,3415647970,17110,17110,17110,17110,0
20240607,172200,3415647970,17110,17110,17110,17110,0
20240607,172100,3415647970,17110,17110,17110,17110,0
20240607,172000,3415647970,17110,17110,17110,17110,0
20240607,171900,3415647970,17110,17110,17110,17110,0
20240607,171800,3415647970,17110,17110,17110,17110,0
20240607,171700,3415647970,17110,17110,17110,17110,0
20240607,171600,3415647970,17110,17110,17110,17110,0
20240607,171500,3415647970,17110,17110,17110,17110,0
20240607,171400,3415647970,17110,17110,17110,17110,0
20240607,171300,3415647970,17110,17110,17110,17110,0
20240607,171200,3415647970,17110,17110,17110,17110,0
20240607,171100,3415647970,17110,17110,17110,17110,0
20240607,171000,3415647970,17110,17110,17110,17110,0
20240607,170900,3415647970,17110,17110,17110,17110,12077
20240607,170800,3415647970,17110,17110,17110,17110,0
20240607,170700,3415647970,17110,17110,17110,17110,0
20240607,170600,3415647970,17110,17110,17110,17110,0
20240607,170500,3415647970,17110,17110,17110,17110,0
20240607,170400,3415647970,17110,17110,17110,17110,0
20240607,170300,3415647970,17110,17110,17110,17110,0
20240607,170200,3415647970,17110,17110,17110,17110,0
20240607,170100,3415647970,17110,17110,17110,17110,0
20240607,170000,3415647970,17110,17110,17110,17110,0
20240607,165900,3415647970,17110,17110,17110,17110,0
20240607,165800,3415647970,17110,17110,17110,17110,0
20240607,165700,3415647970,17110,17110,17110,17110,0
20240607,165600,3415647970,17110,17110,17110,17110,0
20240607,165500,3415647970,17110,17110,17110,17110,0
20240607,165400,3415647970,17110,17110,17110,17110,0
20240607,165300,3415647970,17110,17110,17110,17110,0
20240607,165200,3415647970,17110,17110,17110,17110,0
20240607,165100,3415647970,17110,17110,17110,17110,0
20240607,165000,3415647970,17110,17110,17110,17110,0
20240607,164900,3415647970,17110,17110,17110,17110,0
20240607,164800,3415647970,17110,17110,17110,17110,0
20240607,164700,3415647970,17110,17110,17110,17110,0
20240607,164600,3415647970,17110,17110,17110,17110,0
20240607,164500,3415647970,17110,17110,17110,17110,0
20240607,164400,3415647970,17110,17110,17110,17110,0
20240607,164300,3415647970,17110,17110,17110,17110,0
20240607,164200,3415647970,17110,17110,17110,17110,0
20240607,164100,3415647970,17110,17110,17110,17110,0
20240607,164000,3415647970,17110,17110,17110,17110,0
20240607,163900,3415647970,17110,17110,17110,17110,12077
20240607,163800,3415647970,17110,17110,17110,17110,0
20240607,163700,3415647970,17110,17110,17110,17110,0
20240607,163600,3415647970,17110,17110,17110,17110,0
20240607,163500,3415647970,17110,17110,17110,17110,0
20240607,163400,3415647970,17110,17110,17110,17110,0
20240607,163300,3415647970,17110,17110,17110,17110,0
20240607,163200,3415647970,17110,17110,17110,17110,0
20240607,163100,3415647970,17110,17110,17110,17110,0
20240607,163000,3415647970,17110,17110,17110,17110,0
20240607,162900,3415647970,17110,17110,17110,17110,0
20240607,162800,3415647970,17110,17110,17110,17110,0
20240607,162700,3415647970,17110,17110,17110,17110,0
20240607,162600,3415647970,17110,17110,17110,17110,0
20240607,162500,3415647970,17110,17110,17110,17110,0
20240607,162400,3415647970,17110,17110,17110,17110,0
20240607,162300,3415647970,17110,17110,17110,17110,0
20240607,162200,3415647970,17110,17110,17110,17110,0
20240607,162100,3415647970,17110,17110,17110,17110,0
20240607,162000,3415647970,17110,17110,17110,17110,0
20240607,161900,3415647970,17110,17110,17110,17110,0
20240607,161800,3415647970,17110,17110,17110,17110,0
20240607,161700,3415647970,17110,17110,17110,17110,0
20240607,161600,3415647970,17110,17110,17110,17110,0
20240607,161500,3415647970,17110,17110,17110,17110,0
20240607,161400,3415647970,17110,17110,17110,17110,0
20240607,161300,3415647970,17110,17110,17110,17110,0
20240607,161200,3415647970,17110,17110,17110,17110,0
20240607,161100,3415647970,17110,17110,17110,17110,0
20240607,161000,3415647970,17110,17110,17110,17110,0
20240607,160900,3415647970,17110,17110,17110,17110,12077
20240607,160800,3415647970,17110,17110,17110,17110,0
20240607,160700,3415647970,17110,17110,17110,17110,0
20240607,160600,3415647970,17110,17110,17110,17110,0
20240607,160500,3415647970,17110,17110,17110,17110,0
20240607,160400,3415647970,17110,17110,17110,17110,0
20240607,160300,3415647970,17110,17110,17110,17110,0
20240607,160200,3415647970,17110,17110,17110,17110,0
20240607,160100,3415647970,17110,17110,17110,17110,0
20240607,160000,3415647970,17110,17110,17110,17110,0
20240607,155900,3415647970,17110,17110,17110,17110,0
20240607,155800,3415647970,17110,17110,17110,17110,0
20240607,155700,3415647970,17110,17110,17110,17110,0
20240607,155600,3415647970,17110,17110,17110,17110,0
20240607,155500,3415647970,17110,17110,17110,17110,0
20240607,155400,3415647970,17110,17110,17110,17110,0
20240607,155300,3415647970,17110,17110,17110,17110,0
20240607,155200,3415647970,17110,17110,17110,17110,0
20240607,155100,3415647970,17110,17110,17110,17110,0
20240607,155000,3415647970,17110,17110,17110,17110,0
20240607,154900,3415647970,17110,17110,17110,17110,0
20240607,154800,3415647970,17110,17110,17110,17110,0
20240607,154700,3415647970,17110,17110,17110,17110,0
20240607,154600,3415647970,17110,17110,17110,17110,0
20240607,154500,3415647970,17110,17110,17110,17110,0
20240607,154400,3415647970,17110,17110,17110,17110,0
20240607,154300,3415647970,17110,17110,17110,17110,0
20240607,154200,3415647970,17110,17110,17110,17110,0
20240607,154100,3415647970,17110,17110,17110,17110,0
20240607,154000,3415647970,17110,17110,17110,17110,0
20240607,153900,3415647970,17110,17110,17110,17110,12077
20240607,153800,3415647970,17110,17110,17110,17110,0
20240607,153700,3415647970,17110,17110,17110,17110,0
20240607,153600,3415647970,17110,17110,17110,17110,0
20240607,153500,3415647970,17110,17110,17110,17110,0
20240607,153400,3415647970,17110,17110,17110,17110,0
20240607,153300,3415647970,17110,17110,17110,17110,0
20240607,153200,3415647970,17110,17110,17110,17110,0
20240607,153100,3415647970,17110,17110,17110,17110,0
20240607,153000,3415647970,17110,17110,17110,17110,12077
20240607,152900,3209010500,17160,17160,17160,17160,0
20240607,152800,3209010500,17160,17160,17160,17160,0
20240607,152700,3209010500,17160,17160,17160,17160,0
20240607,152600,3209010500,17160,17160,17160,17160,0
20240607,152500,3209010500,17160,17160,17160,17160,0
20240607,152400,3209010500,17160,17160,17160,17160,0
20240607,152300,3209010500,17160,17160,17160,17160,0
20240607,152200,3209010500,17160,17160,17160,17160,0
20240607,152100,3209010500,17160,17160,17160,17160,0
20240607,152000,3209010500,17160,17160,17160,17160,0
20240607,151900,3209010500,17160,17160,17180,17140,2626
20240607,151800,3163967740,17170,17170,17170,17150,1654
20240607,151700,3135584930,17170,17180,17180,17160,1265
20240607,151600,3113867090,17180,17170,17190,17170,1367
20240607,151500,3090385940,17170,17180,17180,17170,3174
20240607,151400,3035881760,17180,17180,17180,17180,142
20240607,151300,3033442200,17180,17190,17190,17180,507
20240607,151200,3024731870,17190,17180,17200,17180,599
20240607,151100,3014435540,17190,17190,17190,17180,27
20240607,151000,3013971610,17190,17190,17190,17180,81
20240607,150900,3012579830,17180,17190,17190,17180,61
20240607,150800,3011531840,17190,17190,17190,17190,3
20240607,150700,3011480270,17180,17180,17180,17180,291
20240607,150600,3006480890,17180,17180,17180,17180,311
20240607,150500,3001137910,17180,17180,17180,17180,938
20240607,150400,2985023070,17180,17200,17200,17180,1059
20240607,150300,2966829430,17180,17200,17200,17180,90
20240607,150200,2965283200,17200,17180,17200,17180,84
20240607,150100,2963840040,17200,17190,17200,17180,279
20240607,150000,2959044720,17180,17190,17190,17180,1784
20240607,145900,2928391310,17200,17200,17200,17200,1
20240607,145800,2928374110,17200,17200,17200,17200,1
20240607,145700,2928356910,17190,17190,17200,17190,217
20240607,145600,2924626670,17190,17190,17190,17190,255
20240607,145500,2920243220,17190,17190,17190,17170,232
20240607,145400,2916256870,17180,17180,17180,17180,244
20240607,145300,2912064950,17170,17210,17210,17170,6516
20240607,145200,2800069540,17220,17220,17220,17220,2
20240607,145100,2800035100,17210,17220,17220,17210,119
20240607,145000,2797986100,17220,17210,17220,17210,11
20240607,144900,2797796730,17220,17220,17220,17220,101
20240607,144800,2796057510,17220,17220,17230,17220,353
20240607,144700,2789978840,17220,17210,17220,17210,2067
20240607,144600,2754404770,17210,17220,17220,17210,1245
20240607,144500,2732977130,17220,17220,17220,17220,132
20240607,144400,2730704090,17220,17230,17230,17220,167
20240607,144300,2727828300,17240,17240,17240,17240,5
20240607,144200,2727742100,17210,17210,17210,17210,104
20240607,144100,2725952260,17240,17210,17240,17210,3885
20240607,144000,2659068110,17200,17210,17210,17200,1855
20240607,143900,2627159860,17200,17210,17210,17200,930
20240607,143800,2611163360,17210,17200,17210,17200,86
20240607,143700,2609684130,17210,17210,17210,17210,1402
20240607,143600,2585555710,17220,17220,17220,17220,131
20240607,143500,2583299890,17220,17220,17220,17220,79
20240607,143400,2581939510,17220,17220,17220,17220,158
20240607,143300,2579218750,17220,17220,17220,17220,246
20240607,143200,2574982630,17220,17220,17220,17210,81
20240607,143100,2573588110,17220,17230,17230,17220,32
20240607,143000,2573036850,17230,17220,17230,17220,31
20240607,142900,2572502760,17230,17230,17230,17230,0
20240607,142800,2572502760,17230,17230,17230,17230,0
20240607,142700,2572502760,17230,17200,17230,17200,1064
20240607,142600,2554185350,17210,17210,17210,17210,1105
20240607,142500,2535168300,17210,17210,17210,17210,97
20240607,142400,2533498930,17220,17210,17220,17210,1078
20240607,142300,2514946540,17210,17210,17210,17210,115
20240607,142200,2512967390,17210,17210,17210,17210,38
20240607,142100,2512313410,17210,17210,17210,17210,0
20240607,142000,2512313410,17210,17210,17210,17210,36
20240607,141900,2511693850,17220,17210,17220,17210,142
20240607,141800,2509248990,17220,17220,17220,17220,540
20240607,141700,2499950190,17220,17220,17220,17220,50
20240607,141600,2499089190,17220,17220,17220,17220,25
20240607,141500,2498658690,17230,17230,17230,17230,35
20240607,141400,2498055640,17230,17230,17230,17230,0
20240607,141300,2498055640,17230,17240,17240,17230,58
20240607,141200,2497056200,17240,17240,17240,17240,1
20240607,141100,2497038960,17230,17230,17230,17230,369
20240607,141000,2490681090,17230,17230,17230,17230,0
20240607,140900,2490681090,17230,17230,17230,17230,0
20240607,140800,2490681090,17230,17230,17230,17230,1145
20240607,140700,2470952740,17220,17220,17220,17220,932
20240607,140600,2454903700,17220,17220,17220,17220,0
20240607,140500,2454903700,17220,17220,17220,17210,129
20240607,140400,2452682900,17210,17210,17210,17210,170
20240607,140300,2449757200,17200,17210,17210,17200,21
20240607,140200,2449395840,17210,17210,17210,17210,610
20240607,140100,2438897740,17210,17210,17210,17210,446
20240607,140000,2431222080,17210,17210,17210,17210,351
20240607,135900,2425181370,17220,17210,17220,17210,133
20240607,135800,2422891940,17220,17220,17220,17220,1
20240607,135700,2422874720,17210,17210,17210,17210,1207
20240607,135600,2402102250,17210,17210,17210,17210,112
20240607,135500,2400174730,17210,17210,17210,17210,36
20240607,135400,2399555170,17210,17210,17210,17210,89
20240607,135300,2398023480,17210,17210,17210,17210,25
20240607,135200,2397593230,17210,17210,17210,17210,76
20240607,135100,2396285270,17210,17220,17220,17210,83
20240607,135000,2394856340,17210,17220,17220,17210,79
20240607,134900,2393496740,17220,17220,17220,17210,166
20240607,134800,2390638470,17220,17220,17220,17220,1
20240607,134700,2390621250,17210,17220,17220,17210,77
20240607,134600,2389295710,17220,17220,17220,17220,2
20240607,134500,2389261270,17220,17220,17220,17220,51
20240607,134400,2388383050,17220,17220,17220,17220,0
20240607,134300,2388383050,17220,17220,17220,17210,118
20240607,134200,2386351240,17210,17210,17220,17210,709
20240607,134100,2374149340,17220,17220,17220,17220,0
20240607,134000,2374149340,17220,17220,17220,17220,50
20240607,133900,2373288340,17220,17220,17220,17220,0
20240607,133800,2373288340,17220,17200,17220,17200,921
20240607,133700,2357442750,17200,17200,17200,17200,201
20240607,133600,2353985550,17200,17190,17200,17190,596
20240607,133500,2343735910,17190,17190,17190,17190,302
20240607,133400,2338544530,17190,17200,17200,17190,67
20240607,133300,2337392290,17200,17200,17200,17200,13
20240607,133200,2337168690,17200,17190,17200,17190,367
20240607,133100,2330856850,17190,17190,17190,17190,2684
20240607,133000,2284718890,17190,17190,17190,17190,5
20240607,132900,2284632940,17200,17200,17200,17190,369
20240607,132800,2278286320,17200,17190,17200,17190,107
20240607,132700,2276446870,17200,17190,17200,17190,106
20240607,132600,2274624720,17200,17190,17200,17190,97
20240607,132500,2272956780,17200,17200,17200,17200,693
20240607,132400,2261037180,17210,17210,17210,17210,2
20240607,132300,2261002760,17200,17190,17200,17190,295
20240607,132200,2255929100,17190,17210,17210,17190,1244
20240607,132100,2234529720,17210,17210,17210,17210,108
20240607,132000,2232671040,17210,17210,17210,17210,94
20240607,131900,2231053300,17210,17210,17210,17210,206
20240607,131800,2227508040,17210,17220,17220,17210,913
20240607,131700,2211786750,17220,17230,17230,17220,325
20240607,131600,2206187190,17230,17230,17230,17230,0
20240607,131500,2206187190,17230,17240,17240,17230,100
20240607,131400,2204463550,17250,17250,17250,17240,50
20240607,131300,2203601530,17240,17240,17240,17240,0
20240607,131200,2203601530,17240,17240,17240,17240,462
20240607,131100,2195636650,17250,17240,17250,17240,21
20240607,131000,2195274600,17250,17250,17250,17250,1
20240607,130900,2195257350,17260,17260,17260,17260,0
20240607,130800,2195257350,17260,17230,17260,17230,81
20240607,130700,2193861690,17230,17230,17230,17230,0
20240607,130600,2193861690,17230,17270,17270,17230,92
20240607,130500,2192275330,17270,17250,17270,17250,400
20240607,130400,2185372900,17250,17240,17250,17240,200
20240607,130300,2181923030,17230,17230,17230,17230,0
20240607,130200,2181923030,17230,17240,17250,17220,1075
20240607,130100,2163392860,17230,17230,17230,17230,34
20240607,130000,2162807040,17240,17240,17240,17240,51
20240607,125900,2161927800,17240,17240,17250,17240,8
20240607,125800,2161789860,17240,17240,17250,17240,4
20240607,125700,2161720890,17250,17250,17250,17250,0
20240607,125600,2161720890,17250,17240,17250,17240,108
20240607,125500,2159858940,17240,17240,17240,17240,319
20240607,125400,2154359380,17240,17240,17240,17240,2
20240607,125300,2154324900,17240,17240,17240,17240,107
20240607,125200,2152480220,17240,17220,17240,17220,924
20240607,125100,2136561040,17230,17220,17230,17220,51
20240607,125000,2135682800,17230,17220,17230,17220,106
20240607,124900,2133857450,17220,17220,17220,17220,0
20240607,124800,2133857450,17220,17220,17220,17220,81
20240607,124700,2132462630,17230,17230,17230,17230,11
20240607,124600,2132273100,17220,17220,17220,17220,21
20240607,124500,2131911480,17220,17220,17220,17220,0
20240607,124400,2131911480,17220,17220,17220,17220,95
20240607,124300,2130275580,17210,17220,17220,17210,271
20240607,124200,2125609070,17210,17210,17220,17210,316
20240607,124100,2120170070,17210,17220,17220,17210,36
20240607,124000,2119550500,17210,17220,17220,17210,475
20240607,123900,2111371490,17220,17220,17220,17220,64
20240607,123800,2110269410,17220,17220,17220,17220,319
20240607,123700,2104776230,17220,17220,17220,17220,261
20240607,123600,2100281810,17230,17230,17230,17230,0
20240607,123500,2100281810,17230,17230,17230,17230,10
20240607,123400,2100109510,17230,17230,17230,17230,14
20240607,123300,2099868290,17220,17230,17230,17220,614
20240607,123200,2089289250,17240,17240,17240,17240,0
20240607,123100,2089289250,17240,17240,17240,17240,1
20240607,123000,2089272010,17230,17240,17240,17230,43
20240607,122900,2088530740,17230,17230,17240,17230,184
20240607,122800,2085358820,17240,17240,17240,17240,0
20240607,122700,2085358820,17240,17240,17240,17240,1
20240607,122600,2085341580,17230,17230,17230,17230,177
20240607,122500,2082291870,17220,17220,17220,17220,1
20240607,122400,2082274650,17210,17210,17210,17210,44
20240607,122300,2081517410,17210,17220,17220,17210,261
20240607,122200,2077023100,17220,17200,17220,17200,11
20240607,122100,2076833880,17210,17220,17220,17210,111
20240607,122000,2074922740,17230,17230,17230,17230,29
20240607,121900,2074423070,17230,17220,17230,17220,212
20240607,121800,2070772400,17220,17220,17220,17220,5
20240607,121700,2070686300,17220,17220,17220,17220,0
20240607,121600,2070686300,17220,17220,17220,17220,118
20240607,121500,2068654340,17230,17230,17230,17230,20
20240607,121400,2068309740,17230,17220,17230,17220,204
20240607,121300,2064796750,17210,17200,17210,17200,328
20240607,121200,2059152500,17200,17210,17210,17200,103
20240607,121100,2057380670,17200,17200,17200,17200,13
20240607,121000,2057157070,17200,17200,17200,17200,166
20240607,120900,2054301870,17200,17200,17200,17200,123
20240607,120800,2052186270,17200,17200,17200,17200,0
20240607,120700,2052186270,17200,17200,17200,17200,9
20240607,120600,2052031470,17200,17190,17200,17190,534
20240607,120500,2042848000,17190,17190,17190,17190,0
20240607,120400,2042848000,17190,17190,17200,17190,88
20240607,120300,2041335220,17200,17200,17200,17200,20
20240607,120200,2040991220,17190,17190,17190,17190,120
20240607,120100,2038928420,17200,17200,17200,17200,20
20240607,120000,2038584420,17200,17190,17200,17190,549
20240607,115900,2029147100,17180,17180,17180,17180,409
20240607,115800,2022120480,17180,17180,17180,17180,35
20240607,115700,2021519180,17180,17180,17180,17180,0
20240607,115600,2021519180,17180,17180,17180,17180,170
20240607,115500,2018598580,17180,17180,17180,17180,191
20240607,115400,2015317200,17180,17180,17180,17180,101
20240607,115300,2013582020,17190,17190,17190,17190,24
20240607,115200,2013169460,17190,17190,17190,17190,15
20240607,115100,2012911610,17210,17210,17210,17210,351
20240607,115000,2006870900,17210,17200,17210,17200,300
20240607,114900,2001709930,17190,17190,17190,17190,128
20240607,114800,1999509610,17190,17190,17190,17190,278
20240607,114700,1994730790,17190,17180,17190,17180,314
20240607,114600,1989336230,17190,17190,17190,17180,88
20240607,114500,1987824340,17190,17180,17190,17180,257
20240607,114400,1983409070,17190,17180,17190,17180,335
20240607,114300,1977653270,17190,17190,17190,17190,30
20240607,114200,1977137570,17180,17190,17190,17180,23
20240607,114100,1976742230,17190,17190,17190,17190,45
20240607,114000,1975968680,17190,17190,17190,17190,106
20240607,113900,1974146540,17190,17190,17190,17190,2
20240607,113800,1974112160,17190,17180,17190,17180,110
20240607,113700,1972221360,17180,17180,17180,17170,224
20240607,113600,1968373140,17180,17180,17180,17180,1
20240607,113500,1968355960,17170,17180,17180,17170,139
20240607,113400,1965968070,17180,17190,17190,17180,70
20240607,113300,1964765370,17190,17180,17190,17180,127
20240607,113200,1962583290,17180,17170,17180,17170,277
20240607,113100,1957827140,17170,17180,17180,17170,756
20240607,113000,1944846080,17180,17180,17180,17180,10
20240607,112900,1944674280,17180,17180,17180,17180,114
20240607,112800,1942715760,17180,17180,17180,17170,537
20240607,112700,1933491020,17180,17190,17190,17180,59
20240607,112600,1932477390,17180,17190,17190,17180,542
20240607,112500,1923165700,17190,17200,17200,17190,402
20240607,112400,1916254400,17210,17210,17210,17210,0
20240607,112300,1916254400,17210,17210,17210,17210,135
20240607,112200,1913931050,17220,17230,17230,17220,364
20240607,112100,1907662900,17230,17230,17230,17220,97
20240607,112000,1905991890,17230,17220,17230,17220,1820
20240607,111900,1874651180,17220,17220,17220,17210,311
20240607,111800,1869297020,17210,17200,17210,17200,668
20240607,111700,1857802540,17200,17200,17200,17200,17
20240607,111600,1857510140,17210,17180,17210,17180,71
20240607,111500,1856290270,17180,17200,17200,17180,1241
20240607,111400,1834968390,17210,17200,17210,17200,277
20240607,111300,1830203910,17200,17170,17200,17170,715
20240607,111200,1817918300,17170,17170,17180,17170,470
20240607,111100,1809847870,17170,17180,17180,17170,1151
20240607,111000,1790074350,17180,17180,17190,17170,1432
20240607,110900,1765473080,17180,17190,17190,17180,1947
20240607,110800,1732022580,17190,17180,17190,17180,702
20240607,110700,1719962200,17180,17190,17190,17180,42
20240607,110600,1719240620,17180,17210,17210,17180,1391
20240607,110500,1695322750,17210,17210,17210,17200,102
20240607,110400,1693568230,17200,17210,17210,17200,46
20240607,110300,1692776900,17200,17200,17200,17200,90
20240607,110200,1691228900,17200,17210,17210,17200,833
20240607,110100,1676901290,17200,17190,17200,17180,1186
20240607,110000,1656510040,17190,17200,17200,17190,188
20240607,105900,1653278240,17200,17210,17210,17200,104
20240607,105800,1651489390,17200,17200,17200,17200,146
20240607,105700,1648978190,17210,17200,17210,17200,665
20240607,105600,1637540110,17200,17210,17210,17200,181
20240607,105500,1634426810,17210,17200,17210,17200,742
20240607,105400,1621664380,17200,17200,17200,17200,169
20240607,105300,1618757580,17200,17210,17210,17200,534
20240607,105200,1609570840,17210,17210,17210,17210,200
20240607,105100,1606128840,17210,17210,17210,17210,64
20240607,105000,1605027400,17210,17210,17210,17210,35
20240607,104900,1604425050,17210,17210,17220,17210,749
20240607,104800,1591534710,17210,17210,17210,17210,0
20240607,104700,1591534710,17210,17210,17210,17210,86
20240607,104600,1590054650,17210,17220,17220,17210,797
20240607,104500,1576332230,17220,17220,17220,17220,49
20240607,104400,1575488450,17220,17220,17220,17220,447
20240607,104300,1567791110,17220,17220,17220,17220,86
20240607,104200,1566310190,17220,17220,17220,17220,64
20240607,104100,1565208110,17220,17210,17220,17210,160
20240607,104000,1562453510,17210,17220,17220,17210,1672
20240607,103900,1533665640,17230,17220,17230,17220,63
20240607,103800,1532580770,17220,17230,17230,17220,324
20240607,103700,1526998600,17230,17230,17230,17230,17
20240607,103600,1526705690,17230,17240,17240,17230,23
20240607,103500,1526309310,17240,17240,17240,17240,13
20240607,103400,1526085190,17240,17240,17240,17240,56
20240607,103300,1525119750,17250,17250,17250,17240,301
20240607,103200,1519930490,17250,17250,17250,17250,129
20240607,103100,1517705240,17240,17240,17240,17240,1044
20240607,103000,1499706680,17250,17240,17250,17240,641
20240607,102900,1488655780,17240,17230,17240,17230,1671
20240607,102800,1459864390,17230,17230,17240,17230,1381
20240607,102700,1436066750,17240,17230,17240,17230,79
20240607,102600,1434705430,17240,17260,17260,17230,1760
20240607,102500,1404367910,17250,17260,17260,17250,1650
20240607,102400,1375890370,17260,17270,17270,17260,215
20240607,102300,1372178180,17270,17270,17270,17270,30
20240607,102200,1371660080,17260,17260,17260,17260,74
20240607,102100,1370382840,17260,17260,17260,17260,463
20240607,102000,1362391460,17250,17250,17260,17250,1851
20240607,101900,1330451710,17260,17250,17260,17250,117
20240607,101800,1328433450,17250,17250,17260,17250,277
20240607,101700,1323654050,17260,17260,17260,17260,120
20240607,101600,1321582850,17270,17270,17270,17270,0
20240607,101500,1321582850,17270,17250,17270,17250,716
20240607,101400,1309228830,17260,17250,17260,17250,710
20240607,101300,1296981320,17240,17240,17240,17240,474
20240607,101200,1288809560,17240,17240,17240,17240,75
20240607,101100,1287516560,17240,17240,17240,17240,638
20240607,101000,1276517440,17240,17240,17240,17240,158
20240607,100900,1273793520,17250,17250,17260,17250,373
20240607,100800,1267359260,17250,17250,17250,17250,629
20240607,100700,1256509010,17250,17250,17260,17250,1512
20240607,100600,1230426970,17270,17270,17270,17270,2
20240607,100500,1230392430,17250,17250,17260,17250,408
20240607,100400,1223352430,17250,17260,17260,17250,213
20240607,100300,1219678150,17250,17250,17250,17250,97
20240607,100200,1218004900,17250,17240,17250,17240,258
20240607,100100,1213555010,17240,17240,17240,17240,97
20240607,100000,1211882730,17260,17230,17260,17230,270
20240607,095900,1207227020,17230,17240,17240,17230,531
20240607,095800,1198073710,17240,17240,17240,17240,483
20240607,095700,1189746790,17230,17240,17240,17230,233
20240607,095600,1185731230,17250,17240,17250,17240,101
20240607,095500,1183989760,17250,17250,17250,17250,19
20240607,095400,1183662010,17250,17230,17250,17230,468
20240607,095300,1175593780,17230,17260,17260,17230,621
20240607,095200,1164891690,17270,17270,17270,17250,122
20240607,095100,1162786760,17270,17270,17270,17270,100
20240607,095000,1161059760,17270,17270,17270,17270,2
20240607,094900,1161025220,17270,17270,17270,17260,692
20240607,094800,1149074730,17270,17270,17270,17270,17
20240607,094700,1148781140,17270,17300,17300,17270,725
20240607,094600,1136258030,17300,17280,17300,17280,587
20240607,094500,1126105380,17280,17270,17280,17270,180
20240607,094400,1122996760,17260,17270,17270,17250,530
20240607,094300,1113850030,17270,17280,17280,17270,304
20240607,094200,1108599830,17270,17260,17270,17260,456
20240607,094100,1100725520,17260,17260,17260,17260,144
20240607,094000,1098240080,17260,17240,17260,17240,250
20240607,093900,1093927000,17240,17230,17240,17230,113
20240607,093800,1091979260,17240,17220,17240,17220,397
20240607,093700,1085138990,17220,17220,17220,17220,154
20240607,093600,1082487110,17230,17210,17230,17210,336
20240607,093500,1076700640,17210,17210,17210,17200,607
20240607,093400,1066254520,17210,17200,17210,17200,338
20240607,093300,1060439660,17210,17200,17210,17200,164
20240607,093200,1057618820,17200,17180,17200,17180,635
20240607,093100,1046701680,17190,17210,17210,17180,5689
20240607,093000,948881310,17220,17210,17220,17200,1193
20240607,092900,928359510,17210,17210,17210,17210,1019
20240607,092800,910822520,17210,17200,17210,17200,471
20240607,092700,902717860,17200,17200,17200,17200,837
20240607,092600,888321460,17200,17220,17230,17200,4048
20240607,092500,818663100,17220,17220,17220,17210,677
20240607,092400,807006160,17210,17210,17220,17210,405
20240607,092300,800035590,17210,17210,17210,17200,194
20240607,092200,796697150,17210,17200,17210,17200,333
20240607,092100,790967810,17200,17200,17200,17190,532
20240607,092000,781821270,17190,17260,17270,17190,8883
20240607,091900,628872780,17250,17250,17250,17220,2061
20240607,091800,593349680,17250,17240,17250,17240,158
20240607,091700,590624660,17230,17230,17250,17220,921
20240607,091600,574753660,17220,17240,17250,17210,2611
20240607,091500,529788770,17240,17270,17270,17240,483
20240607,091400,521458180,17260,17270,17340,17260,760
20240607,091300,508330980,17340,17330,17340,17330,113
20240607,091200,506371650,17340,17220,17340,17220,520
20240607,091100,497412420,17220,17220,17230,17220,226
20240607,091000,493520140,17200,17210,17210,17200,2630
20240607,090900,448261040,17220,17220,17220,17210,1914
20240607,090800,415319410,17210,17250,17250,17210,1389
20240607,090700,391377930,17250,17280,17290,17250,2439
20240607,090600,349297620,17280,17350,17360,17260,3286
20240607,090500,292425980,17340,17400,17400,17340,4218
20240607,090400,219167390,17400,17350,17400,17340,2923
20240607,090300,168444260,17350,17350,17350,17300,4065
20240607,090200,98061920,17350,17360,17360,17320,1130
20240607,090100,78459510,17360,17400,17400,17360,354
20240607,090000,72305640,17410,17390,17430,17390,4092