KissMeData/005690/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212500,2067865600,8710,8710,8710,8710,3180
20230612,212400,2067865600,8710,8710,8710,8710,0
20230612,212300,2067865600,8710,8710,8710,8710,0
20230612,212200,2067865600,8710,8710,8710,8710,0
20230612,212100,2067865600,8710,8710,8710,8710,0
20230612,212000,2067865600,8710,8710,8710,8710,0
20230612,211900,2067865600,8710,8710,8710,8710,0
20230612,211800,2067865600,8710,8710,8710,8710,0
20230612,211700,2067865600,8710,8710,8710,8710,0
20230612,211600,2067865600,8710,8710,8710,8710,0
20230612,211500,2067865600,8710,8710,8710,8710,0
20230612,211400,2067865600,8710,8710,8710,8710,0
20230612,211300,2067865600,8710,8710,8710,8710,0
20230612,211200,2067865600,8710,8710,8710,8710,0
20230612,211100,2067865600,8710,8710,8710,8710,0
20230612,211000,2067865600,8710,8710,8710,8710,0
20230612,210900,2067865600,8710,8710,8710,8710,0
20230612,210800,2067865600,8710,8710,8710,8710,0
20230612,210700,2067865600,8710,8710,8710,8710,0
20230612,210600,2067865600,8710,8710,8710,8710,0
20230612,210500,2067865600,8710,8710,8710,8710,0
20230612,210400,2067865600,8710,8710,8710,8710,0
20230612,210300,2067865600,8710,8710,8710,8710,0
20230612,210200,2067865600,8710,8710,8710,8710,0
20230612,210100,2067865600,8710,8710,8710,8710,0
20230612,210000,2067865600,8710,8710,8710,8710,0
20230612,205900,2067865600,8710,8710,8710,8710,0
20230612,205800,2067865600,8710,8710,8710,8710,0
20230612,205700,2067865600,8710,8710,8710,8710,0
20230612,205600,2067865600,8710,8710,8710,8710,0
20230612,205500,2067865600,8710,8710,8710,8710,3180
20230612,205400,2067865600,8710,8710,8710,8710,0
20230612,205300,2067865600,8710,8710,8710,8710,0
20230612,205200,2067865600,8710,8710,8710,8710,0
20230612,205100,2067865600,8710,8710,8710,8710,0
20230612,205000,2067865600,8710,8710,8710,8710,0
20230612,204900,2067865600,8710,8710,8710,8710,0
20230612,204800,2067865600,8710,8710,8710,8710,0
20230612,204700,2067865600,8710,8710,8710,8710,0
20230612,204600,2067865600,8710,8710,8710,8710,0
20230612,204500,2067865600,8710,8710,8710,8710,0
20230612,204400,2067865600,8710,8710,8710,8710,0
20230612,204300,2067865600,8710,8710,8710,8710,0
20230612,204200,2067865600,8710,8710,8710,8710,0
20230612,204100,2067865600,8710,8710,8710,8710,0
20230612,204000,2067865600,8710,8710,8710,8710,0
20230612,203900,2067865600,8710,8710,8710,8710,0
20230612,203800,2067865600,8710,8710,8710,8710,0
20230612,203700,2067865600,8710,8710,8710,8710,0
20230612,203600,2067865600,8710,8710,8710,8710,0
20230612,203500,2067865600,8710,8710,8710,8710,0
20230612,203400,2067865600,8710,8710,8710,8710,0
20230612,203300,2067865600,8710,8710,8710,8710,0
20230612,203200,2067865600,8710,8710,8710,8710,0
20230612,203100,2067865600,8710,8710,8710,8710,0
20230612,203000,2067865600,8710,8710,8710,8710,0
20230612,202900,2067865600,8710,8710,8710,8710,0
20230612,202800,2067865600,8710,8710,8710,8710,0
20230612,202700,2067865600,8710,8710,8710,8710,0
20230612,202600,2067865600,8710,8710,8710,8710,0
20230612,202500,2067865600,8710,8710,8710,8710,3180
20230612,202400,2067865600,8710,8710,8710,8710,0
20230612,202300,2067865600,8710,8710,8710,8710,0
20230612,202200,2067865600,8710,8710,8710,8710,0
20230612,202100,2067865600,8710,8710,8710,8710,0
20230612,202000,2067865600,8710,8710,8710,8710,0
20230612,201900,2067865600,8710,8710,8710,8710,0
20230612,201800,2067865600,8710,8710,8710,8710,0
20230612,201700,2067865600,8710,8710,8710,8710,0
20230612,201600,2067865600,8710,8710,8710,8710,0
20230612,201500,2067865600,8710,8710,8710,8710,0
20230612,201400,2067865600,8710,8710,8710,8710,0
20230612,201300,2067865600,8710,8710,8710,8710,0
20230612,201200,2067865600,8710,8710,8710,8710,0
20230612,201100,2067865600,8710,8710,8710,8710,0
20230612,201000,2067865600,8710,8710,8710,8710,0
20230612,200900,2067865600,8710,8710,8710,8710,0
20230612,200800,2067865600,8710,8710,8710,8710,0
20230612,200700,2067865600,8710,8710,8710,8710,0
20230612,200600,2067865600,8710,8710,8710,8710,0
20230612,200500,2067865600,8710,8710,8710,8710,0
20230612,200400,2067865600,8710,8710,8710,8710,0
20230612,200300,2067865600,8710,8710,8710,8710,0
20230612,200200,2067865600,8710,8710,8710,8710,0
20230612,200100,2067865600,8710,8710,8710,8710,0
20230612,200000,2067865600,8710,8710,8710,8710,0
20230612,195900,2067865600,8710,8710,8710,8710,0
20230612,195800,2067865600,8710,8710,8710,8710,0
20230612,195700,2067865600,8710,8710,8710,8710,0
20230612,195600,2067865600,8710,8710,8710,8710,0
20230612,195500,2067865600,8710,8710,8710,8710,3180
20230612,195400,2067865600,8710,8710,8710,8710,0
20230612,195300,2067865600,8710,8710,8710,8710,0
20230612,195200,2067865600,8710,8710,8710,8710,0
20230612,195100,2067865600,8710,8710,8710,8710,0
20230612,195000,2067865600,8710,8710,8710,8710,0
20230612,194900,2067865600,8710,8710,8710,8710,0
20230612,194800,2067865600,8710,8710,8710,8710,0
20230612,194700,2067865600,8710,8710,8710,8710,0
20230612,194600,2067865600,8710,8710,8710,8710,0
20230612,194500,2067865600,8710,8710,8710,8710,0
20230612,194400,2067865600,8710,8710,8710,8710,0
20230612,194300,2067865600,8710,8710,8710,8710,0
20230612,194200,2067865600,8710,8710,8710,8710,0
20230612,194100,2067865600,8710,8710,8710,8710,0
20230612,194000,2067865600,8710,8710,8710,8710,0
20230612,193900,2067865600,8710,8710,8710,8710,0
20230612,193800,2067865600,8710,8710,8710,8710,0
20230612,193700,2067865600,8710,8710,8710,8710,0
20230612,193600,2067865600,8710,8710,8710,8710,0
20230612,193500,2067865600,8710,8710,8710,8710,0
20230612,193400,2067865600,8710,8710,8710,8710,0
20230612,193300,2067865600,8710,8710,8710,8710,0
20230612,193200,2067865600,8710,8710,8710,8710,0
20230612,193100,2067865600,8710,8710,8710,8710,0
20230612,193000,2067865600,8710,8710,8710,8710,0
20230612,192900,2067865600,8710,8710,8710,8710,0
20230612,192800,2067865600,8710,8710,8710,8710,0
20230612,192700,2067865600,8710,8710,8710,8710,0
20230612,192600,2067865600,8710,8710,8710,8710,0
20230612,192500,2067865600,8710,8710,8710,8710,3180
20230612,192400,2067865600,8710,8710,8710,8710,0
20230612,192300,2067865600,8710,8710,8710,8710,0
20230612,192200,2067865600,8710,8710,8710,8710,0
20230612,192100,2067865600,8710,8710,8710,8710,0
20230612,192000,2067865600,8710,8710,8710,8710,0
20230612,191900,2067865600,8710,8710,8710,8710,0
20230612,191800,2067865600,8710,8710,8710,8710,0
20230612,191700,2067865600,8710,8710,8710,8710,0
20230612,191600,2067865600,8710,8710,8710,8710,0
20230612,191500,2067865600,8710,8710,8710,8710,0
20230612,191400,2067865600,8710,8710,8710,8710,0
20230612,191300,2067865600,8710,8710,8710,8710,0
20230612,191200,2067865600,8710,8710,8710,8710,0
20230612,191100,2067865600,8710,8710,8710,8710,0
20230612,191000,2067865600,8710,8710,8710,8710,0
20230612,190900,2067865600,8710,8710,8710,8710,0
20230612,190800,2067865600,8710,8710,8710,8710,0
20230612,190700,2067865600,8710,8710,8710,8710,0
20230612,190600,2067865600,8710,8710,8710,8710,0
20230612,190500,2067865600,8710,8710,8710,8710,0
20230612,190400,2067865600,8710,8710,8710,8710,0
20230612,190300,2067865600,8710,8710,8710,8710,0
20230612,190200,2067865600,8710,8710,8710,8710,0
20230612,190100,2067865600,8710,8710,8710,8710,0
20230612,190000,2067865600,8710,8710,8710,8710,0
20230612,185900,2067865600,8710,8710,8710,8710,0
20230612,185800,2067865600,8710,8710,8710,8710,0
20230612,185700,2067865600,8710,8710,8710,8710,0
20230612,185600,2067865600,8710,8710,8710,8710,0
20230612,185500,2067865600,8710,8710,8710,8710,3180
20230612,185400,2067865600,8710,8710,8710,8710,0
20230612,185300,2067865600,8710,8710,8710,8710,0
20230612,185200,2067865600,8710,8710,8710,8710,0
20230612,185100,2067865600,8710,8710,8710,8710,0
20230612,185000,2067865600,8710,8710,8710,8710,0
20230612,184900,2067865600,8710,8710,8710,8710,0
20230612,184800,2067865600,8710,8710,8710,8710,0
20230612,184700,2067865600,8710,8710,8710,8710,0
20230612,184600,2067865600,8710,8710,8710,8710,0
20230612,184500,2067865600,8710,8710,8710,8710,0
20230612,184400,2067865600,8710,8710,8710,8710,0
20230612,184300,2067865600,8710,8710,8710,8710,0
20230612,184200,2067865600,8710,8710,8710,8710,0
20230612,184100,2067865600,8710,8710,8710,8710,0
20230612,184000,2067865600,8710,8710,8710,8710,0
20230612,183900,2067865600,8710,8710,8710,8710,0
20230612,183800,2067865600,8710,8710,8710,8710,0
20230612,183700,2067865600,8710,8710,8710,8710,0
20230612,183600,2067865600,8710,8710,8710,8710,0
20230612,183500,2067865600,8710,8710,8710,8710,0
20230612,183400,2067865600,8710,8710,8710,8710,0
20230612,183300,2067865600,8710,8710,8710,8710,0
20230612,183200,2067865600,8710,8710,8710,8710,0
20230612,183100,2067865600,8710,8710,8710,8710,0
20230612,183000,2067865600,8710,8710,8710,8710,0
20230612,182900,2067865600,8710,8710,8710,8710,0
20230612,182800,2067865600,8710,8710,8710,8710,0
20230612,182700,2067865600,8710,8710,8710,8710,0
20230612,182600,2067865600,8710,8710,8710,8710,0
20230612,182500,2067865600,8710,8710,8710,8710,3180
20230612,182400,2067865600,8710,8710,8710,8710,0
20230612,182300,2067865600,8710,8710,8710,8710,0
20230612,182200,2067865600,8710,8710,8710,8710,0
20230612,182100,2067865600,8710,8710,8710,8710,0
20230612,182000,2067865600,8710,8710,8710,8710,0
20230612,181900,2067865600,8710,8710,8710,8710,0
20230612,181800,2067865600,8710,8710,8710,8710,0
20230612,181700,2067865600,8710,8710,8710,8710,0
20230612,181600,2067865600,8710,8710,8710,8710,0
20230612,181500,2067865600,8710,8710,8710,8710,0
20230612,181400,2067865600,8710,8710,8710,8710,0
20230612,181300,2067865600,8710,8710,8710,8710,0
20230612,181200,2067865600,8710,8710,8710,8710,0
20230612,181100,2067865600,8710,8710,8710,8710,0
20230612,181000,2067865600,8710,8710,8710,8710,0
20230612,180900,2067865600,8710,8710,8710,8710,0
20230612,180800,2067865600,8710,8710,8710,8710,0
20230612,180700,2067865600,8710,8710,8710,8710,0
20230612,180600,2067865600,8710,8710,8710,8710,0
20230612,180500,2067865600,8710,8710,8710,8710,0
20230612,180400,2067865600,8710,8710,8710,8710,0
20230612,180300,2067865600,8710,8710,8710,8710,0
20230612,180200,2067865600,8710,8710,8710,8710,0
20230612,180100,2067865600,8710,8710,8710,8710,0
20230612,180000,2067865600,8710,8710,8710,8710,0
20230612,175900,2067865600,8710,8710,8710,8710,0
20230612,175800,2067865600,8710,8710,8710,8710,0
20230612,175700,2067865600,8710,8710,8710,8710,0
20230612,175600,2067865600,8710,8710,8710,8710,0
20230612,175500,2067865600,8710,8710,8710,8710,3180
20230612,175400,2067865600,8710,8710,8710,8710,0
20230612,175300,2067865600,8710,8710,8710,8710,0
20230612,175200,2067865600,8710,8710,8710,8710,0
20230612,175100,2067865600,8710,8710,8710,8710,0
20230612,175000,2067865600,8710,8710,8710,8710,0
20230612,174900,2067865600,8710,8710,8710,8710,0
20230612,174800,2067865600,8710,8710,8710,8710,0
20230612,174700,2067865600,8710,8710,8710,8710,0
20230612,174600,2067865600,8710,8710,8710,8710,0
20230612,174500,2067865600,8710,8710,8710,8710,0
20230612,174400,2067865600,8710,8710,8710,8710,0
20230612,174300,2067865600,8710,8710,8710,8710,0
20230612,174200,2067865600,8710,8710,8710,8710,0
20230612,174100,2067865600,8710,8710,8710,8710,0
20230612,174000,2067865600,8710,8710,8710,8710,0
20230612,173900,2067865600,8710,8710,8710,8710,0
20230612,173800,2067865600,8710,8710,8710,8710,0
20230612,173700,2067865600,8710,8710,8710,8710,0
20230612,173600,2067865600,8710,8710,8710,8710,0
20230612,173500,2067865600,8710,8710,8710,8710,0
20230612,173400,2067865600,8710,8710,8710,8710,0
20230612,173300,2067865600,8710,8710,8710,8710,0
20230612,173200,2067865600,8710,8710,8710,8710,0
20230612,173100,2067865600,8710,8710,8710,8710,0
20230612,173000,2067865600,8710,8710,8710,8710,0
20230612,172900,2067865600,8710,8710,8710,8710,0
20230612,172800,2067865600,8710,8710,8710,8710,0
20230612,172700,2067865600,8710,8710,8710,8710,0
20230612,172600,2067865600,8710,8710,8710,8710,0
20230612,172500,2067865600,8710,8710,8710,8710,3180
20230612,172400,2067865600,8710,8710,8710,8710,0
20230612,172300,2067865600,8710,8710,8710,8710,0
20230612,172200,2067865600,8710,8710,8710,8710,0
20230612,172100,2067865600,8710,8710,8710,8710,0
20230612,172000,2067865600,8710,8710,8710,8710,0
20230612,171900,2067865600,8710,8710,8710,8710,0
20230612,171800,2067865600,8710,8710,8710,8710,0
20230612,171700,2067865600,8710,8710,8710,8710,0
20230612,171600,2067865600,8710,8710,8710,8710,0
20230612,171500,2067865600,8710,8710,8710,8710,0
20230612,171400,2067865600,8710,8710,8710,8710,0
20230612,171300,2067865600,8710,8710,8710,8710,0
20230612,171200,2067865600,8710,8710,8710,8710,0
20230612,171100,2067865600,8710,8710,8710,8710,0
20230612,171000,2067865600,8710,8710,8710,8710,0
20230612,170900,2067865600,8710,8710,8710,8710,0
20230612,170800,2067865600,8710,8710,8710,8710,0
20230612,170700,2067865600,8710,8710,8710,8710,0
20230612,170600,2067865600,8710,8710,8710,8710,0
20230612,170500,2067865600,8710,8710,8710,8710,0
20230612,170400,2067865600,8710,8710,8710,8710,0
20230612,170300,2067865600,8710,8710,8710,8710,0
20230612,170200,2067865600,8710,8710,8710,8710,0
20230612,170100,2067865600,8710,8710,8710,8710,0
20230612,170000,2067865600,8710,8710,8710,8710,0
20230612,165900,2067865600,8710,8710,8710,8710,0
20230612,165800,2067865600,8710,8710,8710,8710,0
20230612,165700,2067865600,8710,8710,8710,8710,0
20230612,165600,2067865600,8710,8710,8710,8710,0
20230612,165500,2067865600,8710,8710,8710,8710,3180
20230612,165400,2067865600,8710,8710,8710,8710,0
20230612,165300,2067865600,8710,8710,8710,8710,0
20230612,165200,2067865600,8710,8710,8710,8710,0
20230612,165100,2067865600,8710,8710,8710,8710,0
20230612,165000,2067865600,8710,8710,8710,8710,0
20230612,164900,2067865600,8710,8710,8710,8710,0
20230612,164800,2067865600,8710,8710,8710,8710,0
20230612,164700,2067865600,8710,8710,8710,8710,0
20230612,164600,2067865600,8710,8710,8710,8710,0
20230612,164500,2067865600,8710,8710,8710,8710,0
20230612,164400,2067865600,8710,8710,8710,8710,0
20230612,164300,2067865600,8710,8710,8710,8710,0
20230612,164200,2067865600,8710,8710,8710,8710,0
20230612,164100,2067865600,8710,8710,8710,8710,0
20230612,164000,2067865600,8710,8710,8710,8710,0
20230612,163900,2067865600,8710,8710,8710,8710,0
20230612,163800,2067865600,8710,8710,8710,8710,0
20230612,163700,2067865600,8710,8710,8710,8710,0
20230612,163600,2067865600,8710,8710,8710,8710,0
20230612,163500,2067865600,8710,8710,8710,8710,0
20230612,163400,2067865600,8710,8710,8710,8710,0
20230612,163300,2067865600,8710,8710,8710,8710,0
20230612,163200,2067865600,8710,8710,8710,8710,0
20230612,163100,2067865600,8710,8710,8710,8710,0
20230612,163000,2067865600,8710,8710,8710,8710,0
20230612,162900,2067865600,8710,8710,8710,8710,0
20230612,162800,2067865600,8710,8710,8710,8710,0
20230612,162700,2067865600,8710,8710,8710,8710,0
20230612,162600,2067865600,8710,8710,8710,8710,0
20230612,162500,2067865600,8710,8710,8710,8710,3180
20230612,162400,2067865600,8710,8710,8710,8710,0
20230612,162300,2067865600,8710,8710,8710,8710,0
20230612,162200,2067865600,8710,8710,8710,8710,0
20230612,162100,2067865600,8710,8710,8710,8710,0
20230612,162000,2067865600,8710,8710,8710,8710,0
20230612,161900,2067865600,8710,8710,8710,8710,0
20230612,161800,2067865600,8710,8710,8710,8710,0
20230612,161700,2067865600,8710,8710,8710,8710,0
20230612,161600,2067865600,8710,8710,8710,8710,0
20230612,161500,2067865600,8710,8710,8710,8710,0
20230612,161400,2067865600,8710,8710,8710,8710,0
20230612,161300,2067865600,8710,8710,8710,8710,0
20230612,161200,2067865600,8710,8710,8710,8710,0
20230612,161100,2067865600,8710,8710,8710,8710,0
20230612,161000,2067865600,8710,8710,8710,8710,0
20230612,160900,2067865600,8710,8710,8710,8710,0
20230612,160800,2067865600,8710,8710,8710,8710,0
20230612,160700,2067865600,8710,8710,8710,8710,0
20230612,160600,2067865600,8710,8710,8710,8710,0
20230612,160500,2067865600,8710,8710,8710,8710,0
20230612,160400,2067865600,8710,8710,8710,8710,0
20230612,160300,2067865600,8710,8710,8710,8710,0
20230612,160200,2067865600,8710,8710,8710,8710,0
20230612,160100,2067865600,8710,8710,8710,8710,0
20230612,160000,2067865600,8710,8710,8710,8710,0
20230612,155900,2067865600,8710,8710,8710,8710,0
20230612,155800,2067865600,8710,8710,8710,8710,0
20230612,155700,2067865600,8710,8710,8710,8710,0
20230612,155600,2067865600,8710,8710,8710,8710,0
20230612,155500,2067865600,8710,8710,8710,8710,3180
20230612,155400,2067865600,8710,8710,8710,8710,0
20230612,155300,2067865600,8710,8710,8710,8710,0
20230612,155200,2067865600,8710,8710,8710,8710,0
20230612,155100,2067865600,8710,8710,8710,8710,0
20230612,155000,2067865600,8710,8710,8710,8710,0
20230612,154900,2067865600,8710,8710,8710,8710,0
20230612,154800,2067865600,8710,8710,8710,8710,0
20230612,154700,2067865600,8710,8710,8710,8710,0
20230612,154600,2067865600,8710,8710,8710,8710,0
20230612,154500,2067865600,8710,8710,8710,8710,0
20230612,154400,2067865600,8710,8710,8710,8710,0
20230612,154300,2067865600,8710,8710,8710,8710,0
20230612,154200,2067865600,8710,8710,8710,8710,0
20230612,154100,2067865600,8710,8710,8710,8710,0
20230612,154000,2067865600,8710,8710,8710,8710,0
20230612,153900,2067865600,8710,8710,8710,8710,0
20230612,153800,2067865600,8710,8710,8710,8710,0
20230612,153700,2067865600,8710,8710,8710,8710,0
20230612,153600,2067865600,8710,8710,8710,8710,0
20230612,153500,2067865600,8710,8710,8710,8710,0
20230612,153400,2067865600,8710,8710,8710,8710,0
20230612,153300,2067865600,8710,8710,8710,8710,0
20230612,153200,2067865600,8710,8710,8710,8710,0
20230612,153100,2067865600,8710,8710,8710,8710,0
20230612,153000,2067865600,8710,8710,8710,8710,3180
20230612,152900,2040167800,8720,8720,8720,8720,0
20230612,152800,2040167800,8720,8720,8720,8720,0
20230612,152700,2040167800,8720,8720,8720,8720,0
20230612,152600,2040167800,8720,8720,8720,8720,0
20230612,152500,2040167800,8720,8720,8720,8720,0
20230612,152400,2040167800,8720,8720,8720,8720,0
20230612,152300,2040167800,8720,8720,8720,8720,0
20230612,152200,2040167800,8720,8720,8720,8720,0
20230612,152100,2040167800,8720,8720,8720,8720,0
20230612,152000,2040167800,8720,8720,8720,8720,0
20230612,151900,2040167800,8720,8720,8730,8710,1084
20230612,151800,2030717030,8720,8710,8720,8710,254
20230612,151700,2028504680,8720,8700,8720,8700,2117
20230612,151600,2010060010,8710,8710,8710,8700,303
20230612,151500,2007422900,8700,8700,8710,8700,384
20230612,151400,2004082000,8710,8710,8710,8700,251
20230612,151300,2001896830,8700,8710,8710,8700,724
20230612,151200,1995592790,8720,8710,8720,8700,430
20230612,151100,1991848520,8720,8710,8720,8710,403
20230612,151000,1988338370,8720,8700,8720,8700,262
20230612,150900,1986057350,8710,8700,8710,8700,1136
20230612,150800,1976165810,8710,8710,8710,8700,1038
20230612,150700,1967125860,8700,8700,8710,8700,768
20230612,150600,1960438910,8700,8700,8710,8700,612
20230612,150500,1955112850,8700,8710,8710,8700,243
20230612,150400,1952998330,8710,8700,8710,8700,830
20230612,150300,1945772050,8710,8700,8710,8700,240
20230612,150200,1943683820,8700,8710,8710,8700,430
20230612,150100,1939942500,8710,8710,8710,8700,396
20230612,150000,1936495350,8700,8700,8700,8700,364
20230612,145900,1933328550,8700,8700,8710,8700,2120
20230612,145800,1914883380,8700,8710,8710,8700,311
20230612,145700,1912176580,8710,8700,8710,8700,312
20230612,145600,1909461090,8710,8710,8710,8700,158
20230612,145500,1908085910,8710,8710,8710,8700,1218
20230612,145400,1897478160,8700,8710,8710,8700,177
20230612,145300,1895937490,8710,8700,8710,8700,1044
20230612,145200,1886845250,8700,8700,8710,8700,921
20230612,145100,1878832350,8700,8700,8710,8700,2311
20230612,145000,1858725580,8700,8710,8710,8700,1188
20230612,144900,1848380120,8710,8720,8720,8710,210
20230612,144800,1846550950,8710,8700,8720,8700,877
20230612,144700,1838912660,8700,8700,8700,8700,203
20230612,144600,1837146560,8700,8710,8710,8700,120
20230612,144500,1836102360,8700,8710,8720,8700,829
20230612,144400,1828883610,8720,8710,8720,8700,592
20230612,144300,1823726730,8700,8700,8700,8700,280
20230612,144200,1821290730,8710,8710,8710,8710,184
20230612,144100,1819688090,8710,8710,8710,8710,2926
20230612,144000,1794202630,8710,8710,8710,8710,203
20230612,143900,1792434500,8710,8710,8710,8710,200
20230612,143800,1790692500,8710,8710,8710,8710,353
20230612,143700,1787617870,8710,8710,8710,8710,370
20230612,143600,1784395170,8710,8710,8710,8710,263
20230612,143500,1782104440,8710,8710,8720,8710,1360
20230612,143400,1770256650,8710,8720,8720,8710,214
20230612,143300,1768392600,8710,8710,8720,8710,452
20230612,143200,1764453170,8710,8710,8710,8710,203
20230612,143100,1762685040,8710,8710,8710,8710,100
20230612,143000,1761814040,8710,8710,8710,8710,204
20230612,142900,1760037200,8710,8710,8710,8710,200
20230612,142800,1758295200,8720,8710,8720,8710,1354
20230612,142700,1746501250,8710,8710,8710,8710,279
20230612,142600,1744071160,8710,8710,8710,8710,213
20230612,142500,1742215930,8720,8710,8720,8710,137
20230612,142400,1741022590,8710,8720,8720,8710,1445
20230612,142300,1728424230,8710,8710,8720,8710,201
20230612,142200,1726673510,8710,8710,8720,8710,218
20230612,142100,1724774580,8710,8710,8710,8710,303
20230612,142000,1722135450,8720,8720,8720,8720,2327
20230612,141900,1701844010,8720,8710,8720,8710,304
20230612,141800,1699196150,8720,8710,8720,8710,106
20230612,141700,1698272880,8710,8720,8720,8710,173
20230612,141600,1696765550,8720,8720,8720,8720,10
20230612,141500,1696678350,8720,8710,8720,8710,5
20230612,141400,1696634770,8710,8710,8710,8710,0
20230612,141300,1696634770,8710,8710,8710,8710,371
20230612,141200,1693403360,8710,8710,8710,8710,20
20230612,141100,1693229160,8720,8720,8720,8710,354
20230612,141000,1690142300,8710,8710,8710,8710,0
20230612,140900,1690142300,8710,8710,8710,8710,98
20230612,140800,1689288720,8720,8720,8720,8720,58
20230612,140700,1688782960,8710,8710,8710,8710,33
20230612,140600,1688495530,8710,8710,8710,8710,0
20230612,140500,1688495530,8710,8710,8720,8710,2614
20230612,140400,1665712080,8710,8710,8710,8710,193
20230612,140300,1664031050,8710,8720,8720,8710,62
20230612,140200,1663490430,8720,8710,8720,8710,4
20230612,140100,1663455570,8720,8710,8720,8710,188
20230612,140000,1661818030,8710,8710,8710,8710,3
20230612,135900,1661791900,8710,8710,8710,8710,10
20230612,135800,1661704800,8710,8710,8710,8710,1833
20230612,135700,1645739370,8710,8710,8710,8710,0
20230612,135600,1645739370,8710,8710,8710,8710,2
20230612,135500,1645721950,8720,8720,8720,8720,88
20230612,135400,1644954590,8710,8720,8720,8710,27
20230612,135300,1644719170,8720,8720,8720,8720,129
20230612,135200,1643594290,8720,8720,8720,8710,510
20230612,135100,1639151110,8710,8710,8710,8710,1028
20230612,135000,1630197230,8720,8710,8720,8710,242
20230612,134900,1628087020,8720,8720,8720,8720,47
20230612,134800,1627677180,8720,8710,8720,8710,475
20230612,134700,1623539400,8710,8710,8710,8710,0
20230612,134600,1623539400,8710,8710,8710,8710,2
20230612,134500,1623521980,8720,8710,8720,8710,317
20230612,134400,1620760740,8710,8720,8720,8710,86
20230612,134300,1620010840,8710,8710,8710,8710,4
20230612,134200,1619976000,8710,8720,8720,8710,2659
20230612,134100,1596803920,8720,8720,8720,8720,2
20230612,134000,1596786480,8730,8730,8730,8730,10
20230612,133900,1596699180,8730,8720,8730,8720,138
20230612,133800,1595494460,8730,8730,8730,8730,10
20230612,133700,1595407160,8720,8720,8720,8720,2
20230612,133600,1595389720,8720,8720,8720,8720,0
20230612,133500,1595389720,8720,8730,8730,8720,102
20230612,133400,1594499280,8730,8730,8730,8720,21
20230612,133300,1594316050,8720,8720,8720,8720,3
20230612,133200,1594289890,8720,8720,8720,8720,10
20230612,133100,1594202690,8720,8730,8730,8720,7
20230612,133000,1594141600,8730,8720,8730,8720,11
20230612,132900,1594045670,8720,8730,8730,8720,32
20230612,132800,1593766330,8730,8730,8730,8730,75
20230612,132700,1593111580,8730,8720,8730,8720,607
20230612,132600,1587813490,8720,8720,8720,8720,1172
20230612,132500,1577593650,8720,8720,8720,8720,3
20230612,132400,1577567490,8730,8720,8730,8720,32
20230612,132300,1577288150,8730,8730,8730,8730,1
20230612,132200,1577279420,8720,8730,8730,8720,102
20230612,132100,1576388980,8730,8730,8730,8730,101
20230612,132000,1575507250,8720,8720,8720,8720,0
20230612,131900,1575507250,8720,8730,8730,8720,416
20230612,131800,1571876020,8740,8730,8740,8730,4
20230612,131700,1571841080,8740,8730,8740,8730,3
20230612,131600,1571814880,8730,8730,8730,8730,32
20230612,131500,1571535520,8740,8720,8750,8720,64
20230612,131400,1570977140,8720,8750,8760,8720,2111
20230612,131300,1552499190,8750,8710,8750,8710,4044
20230612,131200,1517158260,8710,8710,8710,8710,252
20230612,131100,1514963340,8710,8710,8710,8710,0
20230612,131000,1514963340,8710,8710,8710,8710,2
20230612,130900,1514945920,8720,8720,8720,8720,3
20230612,130800,1514919760,8710,8720,8720,8710,5
20230612,130700,1514876190,8710,8710,8710,8710,0
20230612,130600,1514876190,8710,8720,8720,8710,16
20230612,130500,1514736690,8710,8710,8710,8710,2
20230612,130400,1514719270,8720,8720,8720,8720,0
20230612,130300,1514719270,8720,8730,8730,8720,1459
20230612,130200,1501995590,8730,8730,8740,8730,157
20230612,130100,1500624640,8730,8730,8730,8720,129
20230612,130000,1499499670,8730,8730,8730,8730,70
20230612,125900,1498888570,8730,8720,8730,8720,303
20230612,125800,1496243410,8730,8730,8730,8730,130
20230612,125700,1495108510,8720,8720,8720,8720,2
20230612,125600,1495091070,8730,8720,8730,8720,180
20230612,125500,1493521460,8720,8720,8720,8720,2
20230612,125400,1493504020,8730,8730,8730,8730,293
20230612,125300,1490946130,8730,8720,8730,8720,15
20230612,125200,1490815300,8720,8720,8720,8720,0
20230612,125100,1490815300,8720,8720,8720,8720,3
20230612,125000,1490789140,8730,8720,8730,8720,87
20230612,124900,1490030490,8710,8710,8710,8710,2
20230612,124800,1490013070,8720,8720,8720,8720,1
20230612,124700,1490004350,8710,8720,8720,8710,3
20230612,124600,1489978210,8710,8720,8720,8710,16
20230612,124500,1489838710,8720,8720,8720,8720,73
20230612,124400,1489202150,8720,8720,8720,8710,379
20230612,124300,1485900450,8720,8720,8720,8720,51
20230612,124200,1485455730,8720,8720,8720,8720,36
20230612,124100,1485141810,8730,8730,8730,8730,1
20230612,124000,1485133080,8730,8730,8730,8710,85
20230612,123900,1484392120,8720,8720,8720,8720,147
20230612,123800,1483110280,8720,8730,8730,8720,128
20230612,123700,1481992870,8740,8720,8740,8720,401
20230612,123600,1478492360,8720,8710,8730,8710,3068
20230612,123500,1451770050,8740,8730,8740,8710,6507
20230612,123400,1395051630,8730,8740,8740,8730,4
20230612,123300,1395016700,8730,8730,8730,8730,0
20230612,123200,1395016700,8730,8730,8740,8730,103
20230612,123100,1394117500,8740,8730,8740,8730,259
20230612,123000,1391856420,8730,8730,8730,8720,5
20230612,122900,1391812790,8720,8720,8720,8720,0
20230612,122800,1391812790,8720,8730,8730,8720,9
20230612,122700,1391734240,8730,8720,8730,8720,952
20230612,122600,1383423300,8730,8720,8730,8720,75
20230612,122500,1382769230,8730,8720,8730,8720,801
20230612,122400,1375784400,8720,8720,8720,8720,7
20230612,122300,1375723360,8720,8720,8720,8720,102
20230612,122200,1374833920,8730,8730,8730,8730,98
20230612,122100,1373978380,8720,8720,8720,8710,326
20230612,122000,1371135680,8720,8710,8720,8710,371
20230612,121900,1367904120,8710,8710,8710,8700,524
20230612,121800,1363340100,8710,8710,8710,8710,169
20230612,121700,1361868110,8710,8700,8710,8700,2750
20230612,121600,1337931500,8710,8700,8710,8700,147
20230612,121500,1336651330,8700,8710,8710,8700,8
20230612,121400,1336581670,8710,8710,8710,8710,50
20230612,121300,1336146170,8700,8710,8710,8700,47
20230612,121200,1335736820,8710,8710,8710,8710,1
20230612,121100,1335728110,8700,8710,8710,8700,152
20230612,121000,1334404710,8720,8720,8720,8720,0
20230612,120900,1334404710,8720,8710,8720,8700,355
20230612,120800,1331312600,8710,8710,8710,8700,319
20230612,120700,1328536290,8710,8710,8720,8710,466
20230612,120600,1324477420,8710,8710,8710,8710,512
20230612,120500,1320017900,8710,8710,8710,8710,0
20230612,120400,1320017900,8710,8710,8710,8710,2
20230612,120300,1320000480,8710,8720,8730,8710,3287
20230612,120200,1291365600,8720,8730,8730,8720,16
20230612,120100,1291226040,8720,8710,8720,8710,780
20230612,120000,1284424450,8720,8710,8720,8710,87
20230612,115900,1283665840,8720,8710,8720,8710,90
20230612,115800,1282881440,8710,8710,8710,8710,2
20230612,115700,1282864020,8720,8720,8720,8720,30
20230612,115600,1282602420,8720,8710,8720,8710,256
20230612,115500,1280372620,8710,8710,8710,8710,1
20230612,115400,1280363910,8720,8710,8720,8710,4
20230612,115300,1280329050,8710,8720,8720,8710,315
20230612,115200,1277585250,8710,8710,8720,8710,1234
20230612,115100,1266836910,8710,8700,8710,8700,219
20230612,115000,1264929930,8700,8700,8710,8700,1372
20230612,114900,1252992000,8700,8700,8700,8700,2
20230612,114800,1252974600,8700,8700,8700,8700,51
20230612,114700,1252530900,8710,8710,8710,8700,224
20230612,114600,1250581070,8710,8710,8710,8710,5
20230612,114500,1250537520,8710,8710,8710,8700,133
20230612,114400,1249379210,8700,8710,8710,8700,7551
20230612,114300,1183684580,8710,8710,8710,8700,1213
20230612,114200,1173119380,8710,8710,8710,8700,549
20230612,114100,1168338590,8710,8710,8710,8700,68
20230612,114000,1167746330,8710,8710,8710,8710,25
20230612,113900,1167528580,8710,8710,8710,8700,227
20230612,113800,1165551430,8700,8700,8710,8700,136
20230612,113700,1164367270,8700,8710,8710,8700,23
20230612,113600,1164166960,8710,8710,8710,8700,408
20230612,113500,1160613380,8710,8710,8710,8700,344
20230612,113400,1157617160,8710,8710,8710,8710,607
20230612,113300,1152330190,8710,8720,8720,8710,4
20230612,113200,1152295340,8720,8710,8720,8710,62
20230612,113100,1151755200,8710,8710,8710,8710,634
20230612,113000,1146233060,8710,8700,8710,8700,506
20230612,112900,1141830820,8710,8710,8710,8710,424
20230612,112800,1138137780,8710,8710,8710,8710,302
20230612,112700,1135507360,8710,8710,8710,8710,458
20230612,112600,1131518180,8710,8710,8710,8700,2158
20230612,112500,1112739370,8710,8710,8710,8700,139
20230612,112400,1111528880,8710,8710,8710,8700,370
20230612,112300,1108307080,8710,8720,8720,8710,11190
20230612,112200,1010808850,8720,8720,8720,8720,37
20230612,112100,1010486210,8730,8730,8730,8730,2
20230612,112000,1010468750,8720,8720,8720,8720,2
20230612,111900,1010451310,8730,8730,8730,8730,16
20230612,111800,1010311630,8730,8730,8730,8720,32
20230612,111700,1010032290,8730,8720,8730,8720,323
20230612,111600,1007213600,8730,8730,8730,8720,1063
20230612,111500,997944030,8730,8730,8730,8730,131
20230612,111400,996800400,8720,8730,8730,8720,116
20230612,111300,995787740,8730,8730,8730,8730,2480
20230612,111200,974137340,8730,8730,8730,8730,502
20230612,111100,969754880,8730,8730,8730,8730,2
20230612,111000,969737420,8740,8740,8740,8730,1003
20230612,110900,960981200,8730,8730,8740,8730,114
20230612,110800,959984970,8730,8730,8730,8730,466
20230612,110700,955916790,8730,8730,8730,8730,2
20230612,110600,955899330,8740,8730,8740,8730,501
20230612,110500,951525590,8730,8740,8740,8730,5
20230612,110400,951481910,8740,8740,8740,8740,206
20230612,110300,949681470,8740,8740,8740,8740,2
20230612,110200,949663990,8740,8740,8740,8740,397
20230612,110100,946194210,8740,8740,8740,8740,2
20230612,110000,946176730,8740,8740,8740,8740,599
20230612,105900,940941470,8740,8740,8740,8740,3
20230612,105800,940915250,8740,8740,8740,8740,771
20230612,105700,934176710,8740,8740,8740,8740,131
20230612,105600,933031770,8740,8750,8750,8740,321
20230612,105500,930225080,8740,8750,8750,8730,1953
20230612,105400,913154350,8750,8740,8750,8740,221
20230612,105300,911221600,8740,8740,8740,8740,176
20230612,105200,909683360,8740,8740,8740,8740,253
20230612,105100,907472140,8740,8740,8740,8740,5141
20230612,105000,862539800,8740,8750,8750,8740,10
20230612,104900,862452320,8750,8740,8750,8740,39
20230612,104800,862111360,8740,8740,8740,8740,499
20230612,104700,857750100,8750,8750,8750,8750,100
20230612,104600,856875100,8740,8750,8750,8740,173
20230612,104500,855361420,8750,8750,8750,8750,17
20230612,104400,855212670,8750,8740,8750,8740,105
20230612,104300,854294940,8740,8740,8740,8740,0
20230612,104200,854294940,8740,8740,8740,8740,23
20230612,104100,854093920,8750,8750,8750,8750,63
20230612,104000,853542670,8750,8750,8750,8750,119
20230612,103900,852501420,8750,8740,8750,8740,1551
20230612,103800,838930500,8740,8750,8750,8740,18699
20230612,103700,675314270,8750,8750,8760,8750,4629
20230612,103600,634809720,8750,8750,8750,8750,1024
20230612,103500,625849720,8750,8750,8750,8750,1000
20230612,103400,617099720,8750,8760,8760,8750,67
20230612,103300,616512830,8760,8750,8760,8750,112
20230612,103200,615532810,8750,8750,8750,8750,100
20230612,103100,614657810,8760,8750,8760,8750,1112
20230612,103000,604923710,8760,8760,8760,8760,103
20230612,102900,604021430,8760,8760,8760,8750,105
20230612,102800,603101650,8760,8750,8760,8750,550
20230612,102700,598286650,8760,8750,8760,8750,7
20230612,102600,598225350,8750,8760,8760,8750,225
20230612,102500,596254550,8750,8760,8760,8750,603
20230612,102400,590972300,8760,8760,8760,8760,2870
20230612,102300,565831100,8760,8760,8770,8760,510
20230612,102200,561363420,8760,8760,8760,8760,305
20230612,102100,558691620,8760,8770,8770,8760,9
20230612,102000,558612710,8770,8770,8770,8770,42
20230612,101900,558244370,8760,8760,8770,8760,39
20230612,101800,557902660,8760,8760,8760,8750,152
20230612,101700,556571250,8750,8760,8760,8750,545
20230612,101600,551797580,8750,8760,8760,8750,5015
20230612,101500,507916080,8770,8760,8770,8760,311
20230612,101400,505191710,8760,8760,8760,8760,2
20230612,101300,505174190,8770,8770,8770,8770,2
20230612,101200,505156650,8770,8760,8770,8760,3
20230612,101100,505130360,8760,8760,8760,8760,1130
20230612,101000,495231560,8760,8760,8760,8750,697
20230612,100900,489125860,8760,8760,8760,8760,206
20230612,100800,487321300,8760,8760,8760,8750,764
20230612,100700,480628690,8760,8760,8760,8760,461
20230612,100600,476590330,8760,8760,8760,8750,314
20230612,100500,473839710,8750,8750,8750,8750,1
20230612,100400,473830960,8750,8770,8770,8750,149
20230612,100300,472525740,8760,8760,8760,8760,385
20230612,100200,469153140,8760,8760,8760,8750,1295
20230612,100100,457808960,8760,8750,8760,8750,396
20230612,100000,454340430,8750,8760,8760,8750,618
20230612,095900,448926930,8760,8760,8760,8760,203
20230612,095800,447148650,8750,8760,8760,8750,6
20230612,095700,447096130,8760,8760,8770,8760,763
20230612,095600,440412240,8770,8770,8770,8770,1
20230612,095500,440403470,8760,8760,8760,8760,11
20230612,095400,440307110,8770,8760,8770,8760,48
20230612,095300,439886620,8750,8760,8770,8750,63
20230612,095200,439334750,8760,8750,8760,8750,249
20230612,095100,437153520,8760,8750,8760,8750,13
20230612,095000,437039670,8750,8760,8760,8750,226
20230612,094900,435060050,8750,8760,8760,8750,59
20230612,094800,434543250,8750,8760,8760,8750,512
20230612,094700,430058170,8750,8750,8760,8750,135
20230612,094600,428875600,8750,8750,8760,8750,5
20230612,094500,428831830,8760,8760,8760,8750,134
20230612,094400,427658020,8760,8760,8760,8760,252
20230612,094300,425450500,8760,8760,8760,8750,889
20230612,094200,417662910,8750,8760,8760,8750,1241
20230612,094100,406794160,8760,8750,8760,8750,524
20230612,094000,402204960,8750,8750,8750,8740,1718
20230612,093900,387172470,8750,8760,8760,8750,3573
20230612,093800,355908640,8760,8750,8760,8750,61
20230612,093700,355374300,8750,8750,8750,8750,1134
20230612,093600,345451800,8750,8750,8760,8750,1464
20230612,093500,332641780,8760,8760,8760,8760,69
20230612,093400,332037340,8760,8760,8760,8750,459
20230612,093300,328016530,8760,8760,8760,8760,211
20230612,093200,326168170,8750,8760,8760,8750,8
20230612,093100,326098120,8750,8750,8760,8750,414
20230612,093000,322474500,8760,8750,8760,8750,549
20230612,092900,317667500,8750,8760,8760,8750,177
20230612,092800,316117030,8750,8770,8770,8750,772
20230612,092700,309354140,8770,8770,8770,8760,159
20230612,092600,307960040,8760,8770,8770,8760,1431
20230612,092500,295412200,8780,8780,8780,8780,50
20230612,092400,294973200,8770,8780,8780,8770,62
20230612,092300,294429430,8780,8780,8780,8780,2
20230612,092200,294411870,8770,8770,8780,8770,136
20230612,092100,293217840,8770,8780,8780,8770,543
20230612,092000,288454400,8780,8770,8780,8770,389
20230612,091900,285040570,8770,8760,8770,8760,175
20230612,091800,283506660,8770,8770,8770,8770,33
20230612,091700,283217250,8770,8770,8770,8770,73
20230612,091600,282577040,8780,8780,8780,8750,5358
20230612,091500,235679090,8780,8770,8780,8770,25
20230612,091400,235459740,8770,8760,8770,8760,40
20230612,091300,235109040,8760,8770,8770,8760,140
20230612,091200,233881300,8770,8750,8770,8740,1192
20230612,091100,223462940,8740,8750,8750,8740,10195
20230612,091000,134256900,8740,8750,8750,8740,565
20230612,090900,129317400,8740,8750,8750,8740,320
20230612,090800,126520540,8750,8740,8750,8740,186
20230612,090700,124894580,8730,8780,8780,8730,4299
20230612,090600,87269110,8770,8790,8790,8770,71
20230612,090500,86645610,8790,8780,8790,8770,2551
20230612,090400,64272910,8770,8780,8780,8760,1358
20230612,090300,52364280,8780,8800,8810,8780,1641
20230612,090200,37941820,8780,8830,8830,8780,1951
20230612,090100,20751260,8820,8820,8830,8820,398
20230612,090000,17240750,8820,8850,8860,8820,1948