KissMeData/424980/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195500,4542409530,19730,19730,19730,19730,4668
20230612,195400,4542409530,19730,19730,19730,19730,0
20230612,195300,4542409530,19730,19730,19730,19730,0
20230612,195200,4542409530,19730,19730,19730,19730,0
20230612,195100,4542409530,19730,19730,19730,19730,0
20230612,195000,4542409530,19730,19730,19730,19730,0
20230612,194900,4542409530,19730,19730,19730,19730,0
20230612,194800,4542409530,19730,19730,19730,19730,0
20230612,194700,4542409530,19730,19730,19730,19730,0
20230612,194600,4542409530,19730,19730,19730,19730,0
20230612,194500,4542409530,19730,19730,19730,19730,0
20230612,194400,4542409530,19730,19730,19730,19730,0
20230612,194300,4542409530,19730,19730,19730,19730,0
20230612,194200,4542409530,19730,19730,19730,19730,0
20230612,194100,4542409530,19730,19730,19730,19730,0
20230612,194000,4542409530,19730,19730,19730,19730,0
20230612,193900,4542409530,19730,19730,19730,19730,0
20230612,193800,4542409530,19730,19730,19730,19730,0
20230612,193700,4542409530,19730,19730,19730,19730,0
20230612,193600,4542409530,19730,19730,19730,19730,0
20230612,193500,4542409530,19730,19730,19730,19730,0
20230612,193400,4542409530,19730,19730,19730,19730,0
20230612,193300,4542409530,19730,19730,19730,19730,0
20230612,193200,4542409530,19730,19730,19730,19730,0
20230612,193100,4542409530,19730,19730,19730,19730,0
20230612,193000,4542409530,19730,19730,19730,19730,0
20230612,192900,4542409530,19730,19730,19730,19730,0
20230612,192800,4542409530,19730,19730,19730,19730,0
20230612,192700,4542409530,19730,19730,19730,19730,0
20230612,192600,4542409530,19730,19730,19730,19730,0
20230612,192500,4542409530,19730,19730,19730,19730,4668
20230612,192400,4542409530,19730,19730,19730,19730,0
20230612,192300,4542409530,19730,19730,19730,19730,0
20230612,192200,4542409530,19730,19730,19730,19730,0
20230612,192100,4542409530,19730,19730,19730,19730,0
20230612,192000,4542409530,19730,19730,19730,19730,0
20230612,191900,4542409530,19730,19730,19730,19730,0
20230612,191800,4542409530,19730,19730,19730,19730,0
20230612,191700,4542409530,19730,19730,19730,19730,0
20230612,191600,4542409530,19730,19730,19730,19730,0
20230612,191500,4542409530,19730,19730,19730,19730,0
20230612,191400,4542409530,19730,19730,19730,19730,0
20230612,191300,4542409530,19730,19730,19730,19730,0
20230612,191200,4542409530,19730,19730,19730,19730,0
20230612,191100,4542409530,19730,19730,19730,19730,0
20230612,191000,4542409530,19730,19730,19730,19730,0
20230612,190900,4542409530,19730,19730,19730,19730,0
20230612,190800,4542409530,19730,19730,19730,19730,0
20230612,190700,4542409530,19730,19730,19730,19730,0
20230612,190600,4542409530,19730,19730,19730,19730,0
20230612,190500,4542409530,19730,19730,19730,19730,0
20230612,190400,4542409530,19730,19730,19730,19730,0
20230612,190300,4542409530,19730,19730,19730,19730,0
20230612,190200,4542409530,19730,19730,19730,19730,0
20230612,190100,4542409530,19730,19730,19730,19730,0
20230612,190000,4542409530,19730,19730,19730,19730,0
20230612,185900,4542409530,19730,19730,19730,19730,0
20230612,185800,4542409530,19730,19730,19730,19730,0
20230612,185700,4542409530,19730,19730,19730,19730,0
20230612,185600,4542409530,19730,19730,19730,19730,0
20230612,185500,4542409530,19730,19730,19730,19730,4668
20230612,185400,4542409530,19730,19730,19730,19730,0
20230612,185300,4542409530,19730,19730,19730,19730,0
20230612,185200,4542409530,19730,19730,19730,19730,0
20230612,185100,4542409530,19730,19730,19730,19730,0
20230612,185000,4542409530,19730,19730,19730,19730,0
20230612,184900,4542409530,19730,19730,19730,19730,0
20230612,184800,4542409530,19730,19730,19730,19730,0
20230612,184700,4542409530,19730,19730,19730,19730,0
20230612,184600,4542409530,19730,19730,19730,19730,0
20230612,184500,4542409530,19730,19730,19730,19730,0
20230612,184400,4542409530,19730,19730,19730,19730,0
20230612,184300,4542409530,19730,19730,19730,19730,0
20230612,184200,4542409530,19730,19730,19730,19730,0
20230612,184100,4542409530,19730,19730,19730,19730,0
20230612,184000,4542409530,19730,19730,19730,19730,0
20230612,183900,4542409530,19730,19730,19730,19730,0
20230612,183800,4542409530,19730,19730,19730,19730,0
20230612,183700,4542409530,19730,19730,19730,19730,0
20230612,183600,4542409530,19730,19730,19730,19730,0
20230612,183500,4542409530,19730,19730,19730,19730,0
20230612,183400,4542409530,19730,19730,19730,19730,0
20230612,183300,4542409530,19730,19730,19730,19730,0
20230612,183200,4542409530,19730,19730,19730,19730,0
20230612,183100,4542409530,19730,19730,19730,19730,0
20230612,183000,4542409530,19730,19730,19730,19730,0
20230612,182900,4542409530,19730,19730,19730,19730,0
20230612,182800,4542409530,19730,19730,19730,19730,0
20230612,182700,4542409530,19730,19730,19730,19730,0
20230612,182600,4542409530,19730,19730,19730,19730,0
20230612,182500,4542409530,19730,19730,19730,19730,4668
20230612,182400,4542409530,19730,19730,19730,19730,0
20230612,182300,4542409530,19730,19730,19730,19730,0
20230612,182200,4542409530,19730,19730,19730,19730,0
20230612,182100,4542409530,19730,19730,19730,19730,0
20230612,182000,4542409530,19730,19730,19730,19730,0
20230612,181900,4542409530,19730,19730,19730,19730,0
20230612,181800,4542409530,19730,19730,19730,19730,0
20230612,181700,4542409530,19730,19730,19730,19730,0
20230612,181600,4542409530,19730,19730,19730,19730,0
20230612,181500,4542409530,19730,19730,19730,19730,0
20230612,181400,4542409530,19730,19730,19730,19730,0
20230612,181300,4542409530,19730,19730,19730,19730,0
20230612,181200,4542409530,19730,19730,19730,19730,0
20230612,181100,4542409530,19730,19730,19730,19730,0
20230612,181000,4542409530,19730,19730,19730,19730,0
20230612,180900,4542409530,19730,19730,19730,19730,0
20230612,180800,4542409530,19730,19730,19730,19730,0
20230612,180700,4542409530,19730,19730,19730,19730,0
20230612,180600,4542409530,19730,19730,19730,19730,0
20230612,180500,4542409530,19730,19730,19730,19730,0
20230612,180400,4542409530,19730,19730,19730,19730,0
20230612,180300,4542409530,19730,19730,19730,19730,0
20230612,180200,4542409530,19730,19730,19730,19730,0
20230612,180100,4542409530,19730,19730,19730,19730,0
20230612,180000,4542409530,19730,19730,19730,19730,0
20230612,175900,4542409530,19730,19730,19730,19730,0
20230612,175800,4542409530,19730,19730,19730,19730,0
20230612,175700,4542409530,19730,19730,19730,19730,0
20230612,175600,4542409530,19730,19730,19730,19730,0
20230612,175500,4542409530,19730,19730,19730,19730,4668
20230612,175400,4542409530,19730,19730,19730,19730,0
20230612,175300,4542409530,19730,19730,19730,19730,0
20230612,175200,4542409530,19730,19730,19730,19730,0
20230612,175100,4542409530,19730,19730,19730,19730,0
20230612,175000,4542409530,19730,19730,19730,19730,0
20230612,174900,4542409530,19730,19730,19730,19730,0
20230612,174800,4542409530,19730,19730,19730,19730,0
20230612,174700,4542409530,19730,19730,19730,19730,0
20230612,174600,4542409530,19730,19730,19730,19730,0
20230612,174500,4542409530,19730,19730,19730,19730,0
20230612,174400,4542409530,19730,19730,19730,19730,0
20230612,174300,4542409530,19730,19730,19730,19730,0
20230612,174200,4542409530,19730,19730,19730,19730,0
20230612,174100,4542409530,19730,19730,19730,19730,0
20230612,174000,4542409530,19730,19730,19730,19730,0
20230612,173900,4542409530,19730,19730,19730,19730,0
20230612,173800,4542409530,19730,19730,19730,19730,0
20230612,173700,4542409530,19730,19730,19730,19730,0
20230612,173600,4542409530,19730,19730,19730,19730,0
20230612,173500,4542409530,19730,19730,19730,19730,0
20230612,173400,4542409530,19730,19730,19730,19730,0
20230612,173300,4542409530,19730,19730,19730,19730,0
20230612,173200,4542409530,19730,19730,19730,19730,0
20230612,173100,4542409530,19730,19730,19730,19730,0
20230612,173000,4542409530,19730,19730,19730,19730,0
20230612,172900,4542409530,19730,19730,19730,19730,0
20230612,172800,4542409530,19730,19730,19730,19730,0
20230612,172700,4542409530,19730,19730,19730,19730,0
20230612,172600,4542409530,19730,19730,19730,19730,0
20230612,172500,4542409530,19730,19730,19730,19730,4668
20230612,172400,4542409530,19730,19730,19730,19730,0
20230612,172300,4542409530,19730,19730,19730,19730,0
20230612,172200,4542409530,19730,19730,19730,19730,0
20230612,172100,4542409530,19730,19730,19730,19730,0
20230612,172000,4542409530,19730,19730,19730,19730,0
20230612,171900,4542409530,19730,19730,19730,19730,0
20230612,171800,4542409530,19730,19730,19730,19730,0
20230612,171700,4542409530,19730,19730,19730,19730,0
20230612,171600,4542409530,19730,19730,19730,19730,0
20230612,171500,4542409530,19730,19730,19730,19730,0
20230612,171400,4542409530,19730,19730,19730,19730,0
20230612,171300,4542409530,19730,19730,19730,19730,0
20230612,171200,4542409530,19730,19730,19730,19730,0
20230612,171100,4542409530,19730,19730,19730,19730,0
20230612,171000,4542409530,19730,19730,19730,19730,0
20230612,170900,4542409530,19730,19730,19730,19730,0
20230612,170800,4542409530,19730,19730,19730,19730,0
20230612,170700,4542409530,19730,19730,19730,19730,0
20230612,170600,4542409530,19730,19730,19730,19730,0
20230612,170500,4542409530,19730,19730,19730,19730,0
20230612,170400,4542409530,19730,19730,19730,19730,0
20230612,170300,4542409530,19730,19730,19730,19730,0
20230612,170200,4542409530,19730,19730,19730,19730,0
20230612,170100,4542409530,19730,19730,19730,19730,0
20230612,170000,4542409530,19730,19730,19730,19730,0
20230612,165900,4542409530,19730,19730,19730,19730,0
20230612,165800,4542409530,19730,19730,19730,19730,0
20230612,165700,4542409530,19730,19730,19730,19730,0
20230612,165600,4542409530,19730,19730,19730,19730,0
20230612,165500,4542409530,19730,19730,19730,19730,4668
20230612,165400,4542409530,19730,19730,19730,19730,0
20230612,165300,4542409530,19730,19730,19730,19730,0
20230612,165200,4542409530,19730,19730,19730,19730,0
20230612,165100,4542409530,19730,19730,19730,19730,0
20230612,165000,4542409530,19730,19730,19730,19730,0
20230612,164900,4542409530,19730,19730,19730,19730,0
20230612,164800,4542409530,19730,19730,19730,19730,0
20230612,164700,4542409530,19730,19730,19730,19730,0
20230612,164600,4542409530,19730,19730,19730,19730,0
20230612,164500,4542409530,19730,19730,19730,19730,0
20230612,164400,4542409530,19730,19730,19730,19730,0
20230612,164300,4542409530,19730,19730,19730,19730,0
20230612,164200,4542409530,19730,19730,19730,19730,0
20230612,164100,4542409530,19730,19730,19730,19730,0
20230612,164000,4542409530,19730,19730,19730,19730,0
20230612,163900,4542409530,19730,19730,19730,19730,0
20230612,163800,4542409530,19730,19730,19730,19730,0
20230612,163700,4542409530,19730,19730,19730,19730,0
20230612,163600,4542409530,19730,19730,19730,19730,0
20230612,163500,4542409530,19730,19730,19730,19730,0
20230612,163400,4542409530,19730,19730,19730,19730,0
20230612,163300,4542409530,19730,19730,19730,19730,0
20230612,163200,4542409530,19730,19730,19730,19730,0
20230612,163100,4542409530,19730,19730,19730,19730,0
20230612,163000,4542409530,19730,19730,19730,19730,0
20230612,162900,4542409530,19730,19730,19730,19730,0
20230612,162800,4542409530,19730,19730,19730,19730,0
20230612,162700,4542409530,19730,19730,19730,19730,0
20230612,162600,4542409530,19730,19730,19730,19730,0
20230612,162500,4542409530,19730,19730,19730,19730,4668
20230612,162400,4542409530,19730,19730,19730,19730,0
20230612,162300,4542409530,19730,19730,19730,19730,0
20230612,162200,4542409530,19730,19730,19730,19730,0
20230612,162100,4542409530,19730,19730,19730,19730,0
20230612,162000,4542409530,19730,19730,19730,19730,0
20230612,161900,4542409530,19730,19730,19730,19730,0
20230612,161800,4542409530,19730,19730,19730,19730,0
20230612,161700,4542409530,19730,19730,19730,19730,0
20230612,161600,4542409530,19730,19730,19730,19730,0
20230612,161500,4542409530,19730,19730,19730,19730,0
20230612,161400,4542409530,19730,19730,19730,19730,0
20230612,161300,4542409530,19730,19730,19730,19730,0
20230612,161200,4542409530,19730,19730,19730,19730,0
20230612,161100,4542409530,19730,19730,19730,19730,0
20230612,161000,4542409530,19730,19730,19730,19730,0
20230612,160900,4542409530,19730,19730,19730,19730,0
20230612,160800,4542409530,19730,19730,19730,19730,0
20230612,160700,4542409530,19730,19730,19730,19730,0
20230612,160600,4542409530,19730,19730,19730,19730,0
20230612,160500,4542409530,19730,19730,19730,19730,0
20230612,160400,4542409530,19730,19730,19730,19730,0
20230612,160300,4542409530,19730,19730,19730,19730,0
20230612,160200,4542409530,19730,19730,19730,19730,0
20230612,160100,4542409530,19730,19730,19730,19730,0
20230612,160000,4542409530,19730,19730,19730,19730,0
20230612,155900,4542409530,19730,19730,19730,19730,0
20230612,155800,4542409530,19730,19730,19730,19730,0
20230612,155700,4542409530,19730,19730,19730,19730,0
20230612,155600,4542409530,19730,19730,19730,19730,0
20230612,155500,4542409530,19730,19730,19730,19730,4668
20230612,155400,4542409530,19730,19730,19730,19730,0
20230612,155300,4542409530,19730,19730,19730,19730,0
20230612,155200,4542409530,19730,19730,19730,19730,0
20230612,155100,4542409530,19730,19730,19730,19730,0
20230612,155000,4542409530,19730,19730,19730,19730,0
20230612,154900,4542409530,19730,19730,19730,19730,0
20230612,154800,4542409530,19730,19730,19730,19730,0
20230612,154700,4542409530,19730,19730,19730,19730,0
20230612,154600,4542409530,19730,19730,19730,19730,0
20230612,154500,4542409530,19730,19730,19730,19730,0
20230612,154400,4542409530,19730,19730,19730,19730,0
20230612,154300,4542409530,19730,19730,19730,19730,0
20230612,154200,4542409530,19730,19730,19730,19730,0
20230612,154100,4542409530,19730,19730,19730,19730,0
20230612,154000,4542409530,19730,19730,19730,19730,0
20230612,153900,4542409530,19730,19730,19730,19730,0
20230612,153800,4542409530,19730,19730,19730,19730,0
20230612,153700,4542409530,19730,19730,19730,19730,0
20230612,153600,4542409530,19730,19730,19730,19730,0
20230612,153500,4542409530,19730,19730,19730,19730,0
20230612,153400,4542409530,19730,19730,19730,19730,0
20230612,153300,4542409530,19730,19730,19730,19730,0
20230612,153200,4542409530,19730,19730,19730,19730,0
20230612,153100,4542409530,19730,19730,19730,19730,0
20230612,153000,4542409530,19730,19730,19730,19730,4668
20230612,152900,4450309890,19760,19760,19760,19760,0
20230612,152800,4450309890,19760,19760,19760,19760,0
20230612,152700,4450309890,19760,19760,19760,19760,0
20230612,152600,4450309890,19760,19760,19760,19760,0
20230612,152500,4450309890,19760,19760,19760,19760,0
20230612,152400,4450309890,19760,19760,19760,19760,0
20230612,152300,4450309890,19760,19760,19760,19760,0
20230612,152200,4450309890,19760,19760,19760,19760,0
20230612,152100,4450309890,19760,19760,19760,19760,0
20230612,152000,4450309890,19760,19760,19760,19760,0
20230612,151900,4450309890,19760,19760,19760,19740,792
20230612,151800,4434669690,19740,19760,19770,19740,4058
20230612,151700,4354534710,19760,19790,19790,19760,5283
20230612,151600,4250098090,19790,19820,19820,19790,2908
20230612,151500,4192527210,19820,19800,19820,19800,274
20230612,151400,4187099220,19810,19820,19820,19800,404
20230612,151300,4179096650,19810,19820,19820,19810,99
20230612,151200,4177134920,19810,19820,19820,19810,148
20230612,151100,4174201680,19840,19840,19840,19840,77
20230612,151000,4172674000,19840,19830,19840,19810,1317
20230612,150900,4146545620,19830,19840,19840,19830,23
20230612,150800,4146089430,19840,19800,19850,19800,45
20230612,150700,4145198190,19800,19840,19850,19800,1419
20230612,150600,4117063220,19840,19840,19850,19840,1170
20230612,150500,4093849360,19840,19850,19850,19840,745
20230612,150400,4079063550,19850,19840,19850,19840,532
20230612,150300,4068503670,19840,19830,19840,19830,1981
20230612,150200,4029200840,19830,19830,19840,19820,637
20230612,150100,4016569620,19830,19820,19830,19810,202
20230612,150000,4012566540,19820,19820,19820,19810,240
20230612,145900,4007809840,19820,19820,19820,19820,230
20230612,145800,4003251240,19810,19810,19820,19810,44
20230612,145700,4002379580,19810,19810,19810,19810,746
20230612,145600,3987601320,19810,19810,19810,19810,5
20230612,145500,3987502270,19810,19810,19810,19810,379
20230612,145400,3979994280,19800,19800,19800,19790,418
20230612,145300,3971719550,19800,19800,19800,19800,139
20230612,145200,3968967350,19800,19800,19800,19800,1000
20230612,145100,3949167350,19800,19800,19800,19790,125
20230612,145000,3946692880,19800,19810,19810,19800,181
20230612,144900,3943108180,19810,19820,19820,19810,32
20230612,144800,3942474140,19820,19810,19820,19810,130
20230612,144700,3939897780,19810,19820,19820,19810,34
20230612,144600,3939224230,19810,19830,19830,19810,7
20230612,144500,3939085470,19830,19800,19830,19800,129
20230612,144400,3936531090,19790,19780,19790,19780,3
20230612,144300,3936471740,19780,19770,19800,19760,452
20230612,144200,3927535940,19770,19790,19790,19770,1111
20230612,144100,3905564230,19790,19790,19790,19790,149
20230612,144000,3902615520,19790,19800,19800,19780,1175
20230612,143900,3879364000,19800,19800,19830,19800,233
20230612,143800,3874750480,19800,19820,19820,19800,5261
20230612,143700,3770551400,19820,19830,19830,19820,2020
20230612,143600,3730496850,19830,19840,19840,19830,3796
20230612,143500,3655201710,19840,19850,19850,19840,231
20230612,143400,3650616650,19850,19850,19850,19840,105
20230612,143300,3648532550,19850,19850,19850,19850,18
20230612,143200,3648175250,19850,19850,19850,19850,23
20230612,143100,3647718700,19850,19840,19850,19840,1602
20230612,143000,3615935000,19850,19850,19850,19840,1749
20230612,142900,3581232510,19850,19840,19850,19840,158
20230612,142800,3578097710,19840,19840,19840,19840,296
20230612,142700,3572225070,19840,19850,19850,19840,100
20230612,142600,3570240090,19850,19850,19850,19840,98
20230612,142500,3568295190,19850,19840,19850,19840,7
20230612,142400,3568156250,19850,19850,19850,19850,20
20230612,142300,3567759250,19850,19850,19850,19840,16
20230612,142200,3567441660,19840,19840,19840,19840,1
20230612,142100,3567421820,19840,19850,19850,19840,112
20230612,142000,3565199130,19850,19850,19850,19850,70
20230612,141900,3563809630,19850,19850,19850,19850,212
20230612,141800,3559601430,19850,19850,19850,19850,11
20230612,141700,3559383080,19850,19850,19850,19840,830
20230612,141600,3542907590,19850,19850,19850,19850,501
20230612,141500,3532962740,19840,19840,19840,19840,84
20230612,141400,3531296180,19840,19840,19840,19840,50
20230612,141300,3530304180,19840,19850,19850,19840,99
20230612,141200,3528339520,19850,19850,19850,19850,15
20230612,141100,3528041770,19840,19840,19840,19840,131
20230612,141000,3525442730,19840,19850,19850,19830,452
20230612,140900,3516475870,19840,19840,19840,19840,50
20230612,140800,3515483870,19840,19840,19840,19830,64
20230612,140700,3514214330,19840,19840,19840,19840,275
20230612,140600,3508758330,19840,19840,19840,19840,0
20230612,140500,3508758330,19840,19840,19840,19840,465
20230612,140400,3499532730,19830,19840,19850,19830,279
20230612,140300,3493997420,19840,19890,19890,19840,9637
20230612,140200,3302618340,19900,19870,19900,19870,90
20230612,140100,3300828430,19870,19880,19880,19870,211
20230612,140000,3296635850,19880,19880,19880,19880,340
20230612,135900,3289876650,19880,19880,19880,19880,164
20230612,135800,3286616330,19890,19890,19890,19890,298
20230612,135700,3280689110,19880,19880,19880,19880,14
20230612,135600,3280410790,19880,19900,19900,19880,983
20230612,135500,3260862260,19900,19920,19920,19900,1765
20230612,135400,3225729680,19940,19940,19940,19940,0
20230612,135300,3225729680,19940,19940,19940,19940,11
20230612,135200,3225510340,19920,19920,19920,19920,0
20230612,135100,3225510340,19920,19920,19920,19920,100
20230612,135000,3223518340,19920,19920,19940,19920,189
20230612,134900,3219753440,19920,19920,19920,19920,64
20230612,134800,3218478560,19920,19920,19920,19920,0
20230612,134700,3218478560,19920,19930,19930,19920,501
20230612,134600,3208493770,19940,19940,19940,19940,50
20230612,134500,3207496770,19940,19940,19940,19940,50
20230612,134400,3206499770,19950,19950,19950,19950,11
20230612,134300,3206280320,19960,19960,19960,19960,0
20230612,134200,3206280320,19960,19960,19960,19960,0
20230612,134100,3206280320,19960,19960,19960,19960,1
20230612,134000,3206260360,19950,19950,19950,19950,6
20230612,133900,3206140660,19950,19950,19950,19950,0
20230612,133800,3206140660,19950,19950,19950,19950,0
20230612,133700,3206140660,19950,19950,19950,19950,104
20230612,133600,3204065860,19950,19950,19950,19950,7
20230612,133500,3203926210,19950,19970,19970,19950,311
20230612,133400,3197717200,19970,19970,19970,19970,51
20230612,133300,3196698730,19970,19970,19970,19970,48
20230612,133200,3195740170,19970,19970,19970,19960,197
20230612,133100,3191806200,19970,19960,19970,19960,100
20230612,133000,3189809840,19960,19960,19960,19960,36
20230612,132900,3189091280,19960,19960,19960,19960,0
20230612,132800,3189091280,19960,19960,19960,19960,5
20230612,132700,3188991480,19960,19960,19960,19960,1
20230612,132600,3188971520,19960,19950,19960,19950,320
20230612,132500,3182586420,19940,19950,19950,19940,108
20230612,132400,3180432620,19950,19950,19950,19950,11
20230612,132300,3180213170,19940,19940,19940,19940,2
20230612,132200,3180173290,19950,19940,19950,19940,197
20230612,132100,3176245080,19950,19950,19950,19950,301
20230612,132000,3170240130,19950,19940,19950,19940,6
20230612,131900,3170120440,19940,19940,19940,19940,149
20230612,131800,3167149380,19950,19950,19950,19950,1
20230612,131700,3167129430,19950,19930,19950,19930,127
20230612,131600,3164596830,19930,19930,19930,19930,46
20230612,131500,3163680050,19900,19900,19900,19900,0
20230612,131400,3163680050,19900,19930,19930,19900,31
20230612,131300,3163063120,19900,19900,19900,19900,1
20230612,131200,3163043220,19900,19900,19900,19900,110
20230612,131100,3160854220,19890,19900,19900,19890,353
20230612,131000,3153830060,19900,19930,19930,19900,308
20230612,130900,3147700410,19910,19910,19910,19910,95
20230612,130800,3145808960,19900,19910,19910,19900,459
20230612,130700,3136674840,19910,19930,19930,19910,312
20230612,130600,3130459790,19930,19900,19930,19900,420
20230612,130500,3122094370,19900,19900,19900,19900,0
20230612,130400,3122094370,19900,19900,19900,19900,32
20230612,130300,3121457570,19900,19900,19910,19900,133
20230612,130200,3118810810,19890,19890,19890,19890,25
20230612,130100,3118313560,19880,19890,19890,19880,912
20230612,130000,3100181750,19900,19920,19920,19900,80
20230612,125900,3098588950,19900,19900,19900,19900,111
20230612,125800,3096380050,19890,19890,19890,19890,7
20230612,125700,3096240820,19890,19890,19890,19890,40
20230612,125600,3095445220,19890,19890,19890,19890,0
20230612,125500,3095445220,19890,19890,19890,19890,47
20230612,125400,3094510390,19890,19890,19890,19890,213
20230612,125300,3090273820,19890,19890,19890,19890,92
20230612,125200,3088443940,19890,19890,19890,19890,283
20230612,125100,3082815070,19890,19890,19890,19890,20
20230612,125000,3082417270,19880,19880,19880,19870,854
20230612,124900,3065442690,19880,19890,19890,19880,121
20230612,124800,3063036260,19890,19890,19890,19890,0
20230612,124700,3063036260,19890,19890,19890,19890,0
20230612,124600,3063036260,19890,19890,19890,19890,20
20230612,124500,3062638460,19890,19890,19890,19890,1
20230612,124400,3062618570,19900,19900,19900,19900,11
20230612,124300,3062399670,19880,19890,19890,19880,1040
20230612,124200,3041719820,19890,19890,19890,19890,143
20230612,124100,3038875550,19890,19910,19910,19890,577
20230612,124000,3027394100,19900,19900,19900,19900,0
20230612,123900,3027394100,19900,19910,19910,19900,29
20230612,123800,3026816990,19900,19900,19900,19900,0
20230612,123700,3026816990,19900,19910,19910,19900,352
20230612,123600,3019808720,19910,19910,19910,19910,955
20230612,123500,3000794670,19910,19910,19910,19900,39
20230612,123400,3000018250,19900,19900,19900,19900,0
20230612,123300,3000018250,19900,19900,19900,19900,40
20230612,123200,2999222250,19910,19910,19910,19910,22
20230612,123100,2998784230,19910,19910,19910,19910,2
20230612,123000,2998744410,19900,19900,19900,19900,267
20230612,122900,2993431110,19910,19910,19910,19910,528
20230612,122800,2982918630,19910,19910,19910,19910,4
20230612,122700,2982838990,19910,19900,19910,19900,68
20230612,122600,2981485760,19900,19900,19900,19890,293
20230612,122500,2975655160,19900,19900,19900,19900,92
20230612,122400,2973824360,19900,19910,19910,19900,51
20230612,122300,2972809400,19910,19910,19910,19910,50
20230612,122200,2971813900,19910,19900,19910,19900,31
20230612,122100,2971196800,19910,19910,19910,19910,1
20230612,122000,2971176890,19900,19900,19900,19900,75
20230612,121900,2969684390,19890,19890,19890,19890,5
20230612,121800,2969584940,19890,19900,19900,19890,214
20230612,121700,2965328380,19890,19900,19900,19890,70
20230612,121600,2963936030,19900,19920,19920,19890,435
20230612,121500,2955279220,19910,19910,19910,19910,0
20230612,121400,2955279220,19910,19910,19910,19910,1
20230612,121300,2955259310,19910,19910,19910,19910,2
20230612,121200,2955219490,19930,19930,19930,19930,13
20230612,121100,2954960400,19930,19890,19930,19890,120
20230612,121000,2952569210,19890,19900,19900,19890,15
20230612,120900,2952270810,19870,19900,19900,19870,74
20230612,120800,2950800100,19900,19900,19900,19900,10
20230612,120700,2950601100,19900,19900,19900,19900,6
20230612,120600,2950481700,19900,19860,19900,19860,121
20230612,120500,2948076640,19860,19860,19860,19860,31
20230612,120400,2947460980,19860,19860,19860,19860,20
20230612,120300,2947063780,19860,19880,19880,19850,584
20230612,120200,2935466820,19880,19880,19880,19880,102
20230612,120100,2933439060,19880,19880,19890,19850,2393
20230612,120000,2885900070,19880,19880,19880,19880,80
20230612,115900,2884309670,19880,19880,19880,19880,81
20230612,115800,2882699390,19880,19880,19880,19880,5
20230612,115700,2882599990,19880,19870,19880,19870,27
20230612,115600,2882063480,19870,19890,19890,19870,48
20230612,115500,2881109270,19880,19880,19880,19880,132
20230612,115400,2878485110,19880,19880,19880,19880,63
20230612,115300,2877232670,19850,19880,19880,19850,2022
20230612,115200,2837082500,19880,19860,19880,19860,4
20230612,115100,2837003000,19860,19860,19860,19850,762
20230612,115000,2821872800,19860,19870,19870,19860,1010
20230612,114900,2801809230,19880,19900,19900,19870,1150
20230612,114800,2778948170,19900,19900,19930,19900,76
20230612,114700,2777435150,19900,19900,19900,19900,51
20230612,114600,2776420250,19900,19900,19900,19900,11
20230612,114500,2776201350,19900,19930,19930,19900,51
20230612,114400,2775184950,19930,19930,19930,19930,6
20230612,114300,2775065370,19930,19930,19930,19930,278
20230612,114200,2769524830,19910,19910,19910,19910,22
20230612,114100,2769086810,19930,19930,19930,19930,1
20230612,114000,2769066880,19900,19910,19910,19870,2817
20230612,113900,2713056400,19920,19900,19920,19900,510
20230612,113800,2702907200,19930,19900,19930,19900,1276
20230612,113700,2677514450,19900,19900,19900,19900,15
20230612,113600,2677215950,19900,19920,19920,19890,655
20230612,113500,2664179650,19900,19900,19900,19900,20
20230612,113400,2663781650,19900,19900,19910,19900,131
20230612,113300,2661174740,19900,19910,19910,19900,270
20230612,113200,2655801260,19930,19910,19930,19910,102
20230612,113100,2653770420,19910,19900,19910,19900,358
20230612,113000,2646646140,19910,19920,19920,19890,5041
20230612,112900,2546316550,19920,19930,19930,19910,2501
20230612,112800,2496492760,19930,19930,19930,19930,44
20230612,112700,2495615840,19930,19940,19940,19930,1664
20230612,112600,2462451930,19940,19940,19940,19940,73
20230612,112500,2460996310,19940,19930,19940,19930,749
20230612,112400,2446063740,19930,19930,19930,19930,19
20230612,112300,2445685070,19930,19930,19930,19930,680
20230612,112200,2432132670,19930,19940,19940,19930,952
20230612,112100,2413154020,19940,19950,19950,19940,154
20230612,112000,2410081810,19950,19950,19950,19950,91
20230612,111900,2408266360,19950,19940,19950,19940,152
20230612,111800,2405235460,19940,19940,19950,19940,79
20230612,111700,2403660180,19940,19940,19950,19940,232
20230612,111600,2399033610,19940,19940,19940,19930,237
20230612,111500,2394307930,19940,19970,19970,19940,33
20230612,111400,2393649570,19940,19940,19980,19930,4428
20230612,111300,2305394000,19940,19950,19950,19940,1133
20230612,111200,2282799440,19980,19980,19980,19950,212
20230612,111100,2278569310,19960,19950,19960,19950,3
20230612,111000,2278509450,19950,19990,19990,19950,107
20230612,110900,2276374560,19990,19990,19990,19990,0
20230612,110800,2276374560,19990,19950,19990,19950,122
20230612,110700,2273939860,19950,19960,19960,19950,23
20230612,110600,2273480910,19950,19950,19950,19950,22
20230612,110500,2273042010,19950,19950,19950,19950,50
20230612,110400,2272044510,19950,19950,19950,19950,70
20230612,110300,2270648010,19950,19990,19990,19950,132
20230612,110200,2268014250,19990,19990,19990,19990,0
20230612,110100,2268014250,19990,19950,19990,19950,20
20230612,110000,2267614830,19950,19950,19970,19940,203
20230612,105900,2263565060,19950,19940,19950,19930,180
20230612,105800,2259977530,19940,19940,19940,19930,675
20230612,105700,2246518890,19940,19940,19940,19940,362
20230612,105600,2239300610,19950,19940,19950,19940,310
20230612,105500,2233117410,19940,19940,19940,19940,465
20230612,105400,2223845310,19950,19950,19950,19940,1848
20230612,105300,2186992610,19950,19950,19950,19940,305
20230612,105200,2180908020,19950,19950,19950,19940,369
20230612,105100,2173546920,19950,19960,19960,19950,2238
20230612,105000,2128895770,19960,20000,20000,19960,750
20230612,104900,2113925320,20050,19990,20050,19950,4217
20230612,104800,2029730310,19990,19990,19990,19990,35
20230612,104700,2029030660,19990,20000,20000,19990,2733
20230612,104600,1974375280,19990,20000,20000,19990,170
20230612,104500,1970976840,20000,20000,20000,20000,10
20230612,104400,1970776840,20000,19990,20000,19990,320
20230612,104300,1964379620,19990,20050,20050,19960,7183
20230612,104200,1820760580,20050,20050,20050,20050,23
20230612,104100,1820299430,20050,20050,20050,20050,7
20230612,104000,1820159080,20050,20050,20050,20050,162
20230612,103900,1816910980,20050,20050,20050,20050,602
20230612,103800,1804840880,20050,20050,20050,20000,75
20230612,103700,1803337630,20000,20100,20100,20000,690
20230612,103600,1789503430,20100,20100,20100,20100,2
20230612,103500,1789463230,20100,20100,20100,20100,7
20230612,103400,1789322530,20050,20000,20100,20000,751
20230612,103300,1774302380,20000,20000,20000,20000,0
20230612,103200,1774302380,20000,20000,20000,20000,398
20230612,103100,1766342380,20050,20000,20050,20000,164
20230612,103000,1763062180,20000,20100,20100,20000,1122
20230612,102900,1740580230,20100,20050,20100,20050,43
20230612,102800,1739717830,20100,20100,20100,20100,0
20230612,102700,1739717830,20100,20050,20100,20050,339
20230612,102600,1732905880,20100,20100,20100,20100,100
20230612,102500,1730895880,20150,20150,20150,20150,2
20230612,102400,1730855580,20050,20100,20150,20050,44
20230612,102300,1729970830,20050,20100,20100,20050,33
20230612,102200,1729308530,20100,20100,20100,20050,423
20230612,102100,1720817230,20100,20050,20100,20050,1551
20230612,102000,1689718880,20050,20100,20150,20050,148
20230612,101900,1686741880,20100,20150,20150,20100,741
20230612,101800,1671845180,20100,20100,20150,20100,147
20230612,101700,1668890380,20150,20150,20150,20050,10
20230612,101600,1668689680,20050,20150,20150,20050,128
20230612,101500,1666121680,20150,20100,20150,20100,156
20230612,101400,1662986030,20100,20100,20100,20100,95
20230612,101300,1661076530,20100,20150,20150,20100,207
20230612,101200,1656914580,20150,20050,20150,20050,557
20230612,101100,1645697030,20050,20050,20050,20050,183
20230612,101000,1642027880,20050,20050,20050,20050,84
20230612,100900,1640343680,20100,20150,20150,20100,227
20230612,100800,1635780430,20150,20100,20150,20100,225
20230612,100700,1631256280,20100,20050,20100,20050,67
20230612,100600,1629912430,20050,20000,20050,20000,1245
20230612,100500,1604952680,20050,20050,20050,20050,2
20230612,100400,1604912580,20050,19990,20050,19990,698
20230612,100300,1590952730,20000,20000,20000,20000,241
20230612,100200,1586132730,19990,19990,19990,19990,374
20230612,100100,1578656470,19990,19980,20000,19980,389
20230612,100000,1570882560,19980,20050,20050,19980,4438
20230612,095900,1482138450,20000,20050,20050,20000,259
20230612,095800,1476958350,20000,20000,20050,20000,430
20230612,095700,1468356250,20000,20000,20050,20000,580
20230612,095600,1456750700,20050,20000,20050,20000,1334
20230612,095500,1430063450,20000,20050,20050,20000,5393
20230612,095400,1322088650,20050,20050,20050,20050,34
20230612,095300,1321406950,20050,20050,20100,20050,286
20230612,095200,1315672400,20100,20100,20100,20100,367
20230612,095100,1308295700,20100,20100,20100,20100,173
20230612,095000,1304818400,20100,20100,20100,20100,3256
20230612,094900,1239372800,20150,20150,20200,20150,889
20230612,094800,1221452100,20150,20150,20150,20150,87
20230612,094700,1219699050,20150,20100,20150,20100,723
20230612,094600,1205133350,20100,20150,20150,20100,641
20230612,094500,1192221400,20150,20150,20150,20150,173
20230612,094400,1188735450,20150,20200,20200,20150,424
20230612,094300,1180173450,20150,20100,20200,20100,108
20230612,094200,1178000050,20200,20200,20200,20100,314
20230612,094100,1171681350,20150,20150,20150,20150,524
20230612,094000,1161122750,20150,20150,20150,20150,383
20230612,093900,1153405300,20150,20100,20150,20100,25
20230612,093800,1152902100,20100,20150,20200,20100,233
20230612,093700,1148218500,20200,20150,20200,20100,936
20230612,093600,1129369200,20150,20200,20200,20150,222
20230612,093500,1124895350,20200,20100,20200,20100,727
20230612,093400,1110272550,20200,20200,20200,20100,565
20230612,093300,1098906300,20150,20150,20150,20150,195
20230612,093200,1094977050,20150,20200,20200,20150,1552
20230612,093100,1063687200,20200,20200,20200,20200,313
20230612,093000,1057364600,20100,20150,20200,20100,593
20230612,092900,1045441950,20150,20150,20150,20100,1998
20230612,092800,1005260550,20100,20150,20200,20100,102
20230612,092700,1003205200,20100,20100,20150,20100,504
20230612,092600,993049850,20100,20100,20100,20050,543
20230612,092500,982135600,20100,20050,20100,20050,911
20230612,092400,963857450,20100,20100,20100,20050,431
20230612,092300,955202750,20100,20150,20150,20050,1672
20230612,092200,921616000,20150,20150,20200,20100,2424
20230612,092100,872812300,20100,20150,20150,20100,1317
20230612,092000,846307100,20150,20150,20150,20150,247
20230612,091900,841330050,20100,20050,20100,20050,3131
20230612,091800,778528200,20100,20150,20150,20050,993
20230612,091700,758568900,20150,20200,20200,20100,3883
20230612,091600,680471500,20200,20150,20250,20150,1763
20230612,091500,644945100,20150,20200,20200,20150,325
20230612,091400,638388100,20200,20250,20250,20150,2516
20230612,091300,587585400,20250,20200,20250,20200,411
20230612,091200,579271500,20250,20250,20250,20200,403
20230612,091100,571113750,20200,20300,20300,20200,1101
20230612,091000,548858050,20300,20250,20300,20250,532
20230612,090900,538071100,20200,20300,20300,20200,2045
20230612,090800,496659700,20300,20200,20300,20200,936
20230612,090700,477722900,20250,20300,20300,20200,1308
20230612,090600,451263800,20250,20300,20300,20250,1620
20230612,090500,418445650,20350,20350,20400,20300,1625
20230612,090400,385436050,20350,20350,20350,20300,1175
20230612,090300,361559150,20350,20350,20350,20300,3497
20230612,090200,290498950,20400,20350,20400,20300,1667
20230612,090100,256558400,20350,20550,20550,20350,5385
20230612,090000,146395950,20550,20700,20700,20550,7077