KissMeData/044490/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,184200,1393882140,15280,15280,15280,15280,1178
20230607,184100,1393882140,15280,15280,15280,15280,0
20230607,184000,1393882140,15280,15280,15280,15280,0
20230607,183900,1393882140,15280,15280,15280,15280,0
20230607,183800,1393882140,15280,15280,15280,15280,0
20230607,183700,1393882140,15280,15280,15280,15280,0
20230607,183600,1393882140,15280,15280,15280,15280,0
20230607,183500,1393882140,15280,15280,15280,15280,0
20230607,183400,1393882140,15280,15280,15280,15280,0
20230607,183300,1393882140,15280,15280,15280,15280,0
20230607,183200,1393882140,15280,15280,15280,15280,0
20230607,183100,1393882140,15280,15280,15280,15280,0
20230607,183000,1393882140,15280,15280,15280,15280,0
20230607,182900,1393882140,15280,15280,15280,15280,0
20230607,182800,1393882140,15280,15280,15280,15280,0
20230607,182700,1393882140,15280,15280,15280,15280,0
20230607,182600,1393882140,15280,15280,15280,15280,0
20230607,182500,1393882140,15280,15280,15280,15280,0
20230607,182400,1393882140,15280,15280,15280,15280,0
20230607,182300,1393882140,15280,15280,15280,15280,0
20230607,182200,1393882140,15280,15280,15280,15280,0
20230607,182100,1393882140,15280,15280,15280,15280,0
20230607,182000,1393882140,15280,15280,15280,15280,0
20230607,181900,1393882140,15280,15280,15280,15280,0
20230607,181800,1393882140,15280,15280,15280,15280,0
20230607,181700,1393882140,15280,15280,15280,15280,0
20230607,181600,1393882140,15280,15280,15280,15280,0
20230607,181500,1393882140,15280,15280,15280,15280,0
20230607,181400,1393882140,15280,15280,15280,15280,0
20230607,181300,1393882140,15280,15280,15280,15280,0
20230607,181200,1393882140,15280,15280,15280,15280,1178
20230607,181100,1393882140,15280,15280,15280,15280,0
20230607,181000,1393882140,15280,15280,15280,15280,0
20230607,180900,1393882140,15280,15280,15280,15280,0
20230607,180800,1393882140,15280,15280,15280,15280,0
20230607,180700,1393882140,15280,15280,15280,15280,0
20230607,180600,1393882140,15280,15280,15280,15280,0
20230607,180500,1393882140,15280,15280,15280,15280,0
20230607,180400,1393882140,15280,15280,15280,15280,0
20230607,180300,1393882140,15280,15280,15280,15280,0
20230607,180200,1393882140,15280,15280,15280,15280,0
20230607,180100,1393882140,15280,15280,15280,15280,0
20230607,180000,1393882140,15280,15280,15280,15280,0
20230607,175900,1393882140,15280,15280,15280,15280,0
20230607,175800,1393882140,15280,15280,15280,15280,0
20230607,175700,1393882140,15280,15280,15280,15280,0
20230607,175600,1393882140,15280,15280,15280,15280,0
20230607,175500,1393882140,15280,15280,15280,15280,0
20230607,175400,1393882140,15280,15280,15280,15280,0
20230607,175300,1393882140,15280,15280,15280,15280,0
20230607,175200,1393882140,15280,15280,15280,15280,0
20230607,175100,1393882140,15280,15280,15280,15280,0
20230607,175000,1393882140,15280,15280,15280,15280,0
20230607,174900,1393882140,15280,15280,15280,15280,0
20230607,174800,1393882140,15280,15280,15280,15280,0
20230607,174700,1393882140,15280,15280,15280,15280,0
20230607,174600,1393882140,15280,15280,15280,15280,0
20230607,174500,1393882140,15280,15280,15280,15280,0
20230607,174400,1393882140,15280,15280,15280,15280,0
20230607,174300,1393882140,15280,15280,15280,15280,0
20230607,174200,1393882140,15280,15280,15280,15280,1178
20230607,174100,1393882140,15280,15280,15280,15280,0
20230607,174000,1393882140,15280,15280,15280,15280,0
20230607,173900,1393882140,15280,15280,15280,15280,0
20230607,173800,1393882140,15280,15280,15280,15280,0
20230607,173700,1393882140,15280,15280,15280,15280,0
20230607,173600,1393882140,15280,15280,15280,15280,0
20230607,173500,1393882140,15280,15280,15280,15280,0
20230607,173400,1393882140,15280,15280,15280,15280,0
20230607,173300,1393882140,15280,15280,15280,15280,0
20230607,173200,1393882140,15280,15280,15280,15280,0
20230607,173100,1393882140,15280,15280,15280,15280,0
20230607,173000,1393882140,15280,15280,15280,15280,0
20230607,172900,1393882140,15280,15280,15280,15280,0
20230607,172800,1393882140,15280,15280,15280,15280,0
20230607,172700,1393882140,15280,15280,15280,15280,0
20230607,172600,1393882140,15280,15280,15280,15280,0
20230607,172500,1393882140,15280,15280,15280,15280,0
20230607,172400,1393882140,15280,15280,15280,15280,0
20230607,172300,1393882140,15280,15280,15280,15280,0
20230607,172200,1393882140,15280,15280,15280,15280,0
20230607,172100,1393882140,15280,15280,15280,15280,0
20230607,172000,1393882140,15280,15280,15280,15280,0
20230607,171900,1393882140,15280,15280,15280,15280,0
20230607,171800,1393882140,15280,15280,15280,15280,0
20230607,171700,1393882140,15280,15280,15280,15280,0
20230607,171600,1393882140,15280,15280,15280,15280,0
20230607,171500,1393882140,15280,15280,15280,15280,0
20230607,171400,1393882140,15280,15280,15280,15280,0
20230607,171300,1393882140,15280,15280,15280,15280,0
20230607,171200,1393882140,15280,15280,15280,15280,1178
20230607,171100,1393882140,15280,15280,15280,15280,0
20230607,171000,1393882140,15280,15280,15280,15280,0
20230607,170900,1393882140,15280,15280,15280,15280,0
20230607,170800,1393882140,15280,15280,15280,15280,0
20230607,170700,1393882140,15280,15280,15280,15280,0
20230607,170600,1393882140,15280,15280,15280,15280,0
20230607,170500,1393882140,15280,15280,15280,15280,0
20230607,170400,1393882140,15280,15280,15280,15280,0
20230607,170300,1393882140,15280,15280,15280,15280,0
20230607,170200,1393882140,15280,15280,15280,15280,0
20230607,170100,1393882140,15280,15280,15280,15280,0
20230607,170000,1393882140,15280,15280,15280,15280,0
20230607,165900,1393882140,15280,15280,15280,15280,0
20230607,165800,1393882140,15280,15280,15280,15280,0
20230607,165700,1393882140,15280,15280,15280,15280,0
20230607,165600,1393882140,15280,15280,15280,15280,0
20230607,165500,1393882140,15280,15280,15280,15280,0
20230607,165400,1393882140,15280,15280,15280,15280,0
20230607,165300,1393882140,15280,15280,15280,15280,0
20230607,165200,1393882140,15280,15280,15280,15280,0
20230607,165100,1393882140,15280,15280,15280,15280,0
20230607,165000,1393882140,15280,15280,15280,15280,0
20230607,164900,1393882140,15280,15280,15280,15280,0
20230607,164800,1393882140,15280,15280,15280,15280,0
20230607,164700,1393882140,15280,15280,15280,15280,0
20230607,164600,1393882140,15280,15280,15280,15280,0
20230607,164500,1393882140,15280,15280,15280,15280,0
20230607,164400,1393882140,15280,15280,15280,15280,0
20230607,164300,1393882140,15280,15280,15280,15280,0
20230607,164200,1393882140,15280,15280,15280,15280,1178
20230607,164100,1393882140,15280,15280,15280,15280,0
20230607,164000,1393882140,15280,15280,15280,15280,0
20230607,163900,1393882140,15280,15280,15280,15280,0
20230607,163800,1393882140,15280,15280,15280,15280,0
20230607,163700,1393882140,15280,15280,15280,15280,0
20230607,163600,1393882140,15280,15280,15280,15280,0
20230607,163500,1393882140,15280,15280,15280,15280,0
20230607,163400,1393882140,15280,15280,15280,15280,0
20230607,163300,1393882140,15280,15280,15280,15280,0
20230607,163200,1393882140,15280,15280,15280,15280,0
20230607,163100,1393882140,15280,15280,15280,15280,0
20230607,163000,1393882140,15280,15280,15280,15280,0
20230607,162900,1393882140,15280,15280,15280,15280,0
20230607,162800,1393882140,15280,15280,15280,15280,0
20230607,162700,1393882140,15280,15280,15280,15280,0
20230607,162600,1393882140,15280,15280,15280,15280,0
20230607,162500,1393882140,15280,15280,15280,15280,0
20230607,162400,1393882140,15280,15280,15280,15280,0
20230607,162300,1393882140,15280,15280,15280,15280,0
20230607,162200,1393882140,15280,15280,15280,15280,0
20230607,162100,1393882140,15280,15280,15280,15280,0
20230607,162000,1393882140,15280,15280,15280,15280,0
20230607,161900,1393882140,15280,15280,15280,15280,0
20230607,161800,1393882140,15280,15280,15280,15280,0
20230607,161700,1393882140,15280,15280,15280,15280,0
20230607,161600,1393882140,15280,15280,15280,15280,0
20230607,161500,1393882140,15280,15280,15280,15280,0
20230607,161400,1393882140,15280,15280,15280,15280,0
20230607,161300,1393882140,15280,15280,15280,15280,0
20230607,161200,1393882140,15280,15280,15280,15280,1178
20230607,161100,1393882140,15280,15280,15280,15280,0
20230607,161000,1393882140,15280,15280,15280,15280,0
20230607,160900,1393882140,15280,15280,15280,15280,0
20230607,160800,1393882140,15280,15280,15280,15280,0
20230607,160700,1393882140,15280,15280,15280,15280,0
20230607,160600,1393882140,15280,15280,15280,15280,0
20230607,160500,1393882140,15280,15280,15280,15280,0
20230607,160400,1393882140,15280,15280,15280,15280,0
20230607,160300,1393882140,15280,15280,15280,15280,0
20230607,160200,1393882140,15280,15280,15280,15280,0
20230607,160100,1393882140,15280,15280,15280,15280,0
20230607,160000,1393882140,15280,15280,15280,15280,0
20230607,155900,1393882140,15280,15280,15280,15280,0
20230607,155800,1393882140,15280,15280,15280,15280,0
20230607,155700,1393882140,15280,15280,15280,15280,0
20230607,155600,1393882140,15280,15280,15280,15280,0
20230607,155500,1393882140,15280,15280,15280,15280,0
20230607,155400,1393882140,15280,15280,15280,15280,0
20230607,155300,1393882140,15280,15280,15280,15280,0
20230607,155200,1393882140,15280,15280,15280,15280,0
20230607,155100,1393882140,15280,15280,15280,15280,0
20230607,155000,1393882140,15280,15280,15280,15280,0
20230607,154900,1393882140,15280,15280,15280,15280,0
20230607,154800,1393882140,15280,15280,15280,15280,0
20230607,154700,1393882140,15280,15280,15280,15280,0
20230607,154600,1393882140,15280,15280,15280,15280,0
20230607,154500,1393882140,15280,15280,15280,15280,0
20230607,154400,1393882140,15280,15280,15280,15280,0
20230607,154300,1393882140,15280,15280,15280,15280,0
20230607,154200,1393882140,15280,15280,15280,15280,1178
20230607,154100,1393882140,15280,15280,15280,15280,0
20230607,154000,1393882140,15280,15280,15280,15280,0
20230607,153900,1393882140,15280,15280,15280,15280,0
20230607,153800,1393882140,15280,15280,15280,15280,0
20230607,153700,1393882140,15280,15280,15280,15280,0
20230607,153600,1393882140,15280,15280,15280,15280,0
20230607,153500,1393882140,15280,15280,15280,15280,0
20230607,153400,1393882140,15280,15280,15280,15280,0
20230607,153300,1393882140,15280,15280,15280,15280,0
20230607,153200,1393882140,15280,15280,15280,15280,0
20230607,153100,1393882140,15280,15280,15280,15280,0
20230607,153000,1393882140,15280,15280,15280,15280,1178
20230607,152900,1375882300,15290,15290,15290,15290,0
20230607,152800,1375882300,15290,15290,15290,15290,0
20230607,152700,1375882300,15290,15290,15290,15290,0
20230607,152600,1375882300,15290,15290,15290,15290,0
20230607,152500,1375882300,15290,15290,15290,15290,0
20230607,152400,1375882300,15290,15290,15290,15290,0
20230607,152300,1375882300,15290,15290,15290,15290,0
20230607,152200,1375882300,15290,15290,15290,15290,0
20230607,152100,1375882300,15290,15290,15290,15290,0
20230607,152000,1375882300,15290,15290,15290,15290,0
20230607,151900,1375882300,15290,15210,15290,15210,63
20230607,151800,1374923830,15290,15290,15290,15200,16
20230607,151700,1374680180,15290,15220,15290,15200,155
20230607,151600,1372322410,15300,15290,15300,15290,38
20230607,151500,1371741140,15220,15210,15220,15210,20
20230607,151400,1371436770,15350,15350,15350,15350,0
20230607,151300,1371436770,15350,15300,15350,15300,360
20230607,151200,1365912110,15350,15310,15350,15310,65
20230607,151100,1364916840,15300,15260,15300,15260,368
20230607,151000,1359293920,15260,15260,15260,15260,13
20230607,150900,1359095540,15260,15190,15260,15190,68
20230607,150800,1358062480,15260,15220,15260,15220,352
20230607,150700,1352700190,15220,15210,15220,15210,55
20230607,150600,1351863620,15210,15200,15210,15200,23
20230607,150500,1351514000,15200,15200,15200,15200,37
20230607,150400,1350951600,15200,15200,15200,15200,0
20230607,150300,1350951600,15200,15200,15200,15200,1
20230607,150200,1350936400,15200,15200,15200,15200,2
20230607,150100,1350906000,15180,15180,15180,15180,52
20230607,150000,1350116640,15180,15180,15180,15180,2
20230607,145900,1350086280,15170,15160,15170,15160,212
20230607,145800,1346872250,15170,15170,15170,15170,14
20230607,145700,1346659870,15180,15170,15180,15170,3
20230607,145600,1346614340,15170,15170,15170,15170,104
20230607,145500,1345036660,15180,15160,15180,15160,277
20230607,145400,1340836260,15150,15150,15150,15150,105
20230607,145300,1339245510,15160,15170,15170,15160,113
20230607,145200,1337532320,15170,15170,15170,15170,51
20230607,145100,1336758650,15170,15170,15170,15170,58
20230607,145000,1335878790,15190,15190,15190,15190,8
20230607,144900,1335757270,15170,15170,15170,15170,27
20230607,144800,1335347680,15160,15160,15160,15160,212
20230607,144700,1332133760,15160,15180,15180,15150,166
20230607,144600,1329616450,15190,15190,15190,15190,40
20230607,144500,1329008850,15200,15170,15200,15170,101
20230607,144400,1327475730,15160,15170,15170,15160,358
20230607,144300,1322048240,15180,15200,15200,15180,38
20230607,144200,1321471360,15200,15200,15200,15200,0
20230607,144100,1321471360,15200,15200,15200,15200,2
20230607,144000,1321440960,15210,15210,15210,15210,0
20230607,143900,1321440960,15210,15180,15210,15180,238
20230607,143800,1317828060,15180,15210,15210,15180,562
20230607,143700,1309291330,15210,15210,15210,15210,299
20230607,143600,1304743540,15210,15220,15220,15210,278
20230607,143500,1300513560,15220,15220,15220,15210,148
20230607,143400,1298261170,15220,15220,15220,15220,0
20230607,143300,1298261170,15220,15220,15220,15220,28
20230607,143200,1297835010,15220,15220,15220,15220,16
20230607,143100,1297591490,15230,15230,15230,15230,0
20230607,143000,1297591490,15230,15230,15230,15230,0
20230607,142900,1297591490,15230,15240,15240,15230,49
20230607,142800,1296844910,15260,15260,15260,15260,18
20230607,142700,1296570230,15270,15270,15270,15270,20
20230607,142600,1296264830,15270,15270,15270,15270,41
20230607,142500,1295638760,15270,15270,15270,15270,14
20230607,142400,1295424980,15280,15280,15280,15280,0
20230607,142300,1295424980,15280,15270,15280,15270,373
20230607,142200,1289729230,15280,15240,15280,15240,67
20230607,142100,1288708040,15240,15240,15240,15240,243
20230607,142000,1285004720,15240,15170,15240,15170,180
20230607,141900,1282273450,15170,15170,15170,15170,22
20230607,141800,1281939710,15170,15170,15170,15170,5
20230607,141700,1281863860,15170,15150,15170,15150,3
20230607,141600,1281818370,15170,15170,15170,15170,100
20230607,141500,1280301370,15170,15170,15170,15160,344
20230607,141400,1275083900,15170,15170,15170,15170,0
20230607,141300,1275083900,15170,15170,15170,15170,0
20230607,141200,1275083900,15170,15170,15170,15170,40
20230607,141100,1274477100,15170,15170,15170,15170,0
20230607,141000,1274477100,15170,15170,15170,15170,35
20230607,140900,1273946150,15170,15170,15170,15170,0
20230607,140800,1273946150,15170,15170,15170,15170,101
20230607,140700,1272413980,15210,15170,15210,15170,53
20230607,140600,1271608400,15160,15160,15160,15160,0
20230607,140500,1271608400,15160,15160,15200,15160,207
20230607,140400,1268470200,15150,15170,15170,15150,106
20230607,140300,1266863790,15210,15210,15210,15210,5
20230607,140200,1266787740,15210,15220,15220,15210,174
20230607,140100,1264140910,15240,15240,15240,15240,2
20230607,140000,1264110430,15230,15250,15250,15230,131
20230607,135900,1262115280,15230,15240,15240,15230,229
20230607,135800,1258627130,15250,15230,15250,15230,465
20230607,135700,1251544180,15260,15260,15260,15260,2
20230607,135600,1251513660,15270,15270,15290,15270,94
20230607,135500,1250076960,15290,15300,15300,15290,10
20230607,135400,1249923970,15290,15290,15320,15290,8
20230607,135300,1249801550,15270,15270,15270,15260,301
20230607,135200,1245206780,15270,15270,15270,15270,61
20230607,135100,1244275310,15300,15300,15300,15300,329
20230607,135000,1239241610,15320,15330,15330,15320,90
20230607,134900,1237862530,15350,15240,15350,15240,1176
20230607,134800,1219910160,15230,15190,15230,15190,682
20230607,134700,1209546520,15190,15180,15190,15180,300
20230607,134600,1204990140,15180,15180,15180,15180,0
20230607,134500,1204990140,15180,15180,15180,15180,49
20230607,134400,1204246320,15180,15180,15180,15180,30
20230607,134300,1203790920,15180,15150,15180,15150,117
20230607,134200,1202018020,15150,15130,15150,15130,883
20230607,134100,1188641120,15120,15120,15120,15120,1
20230607,134000,1188626000,15150,15150,15150,15150,0
20230607,133900,1188626000,15150,15120,15150,15120,73
20230607,133800,1187522130,15120,15120,15120,15120,38
20230607,133700,1186947570,15120,15120,15120,15120,168
20230607,133600,1184407410,15120,15110,15120,15110,48
20230607,133500,1183682050,15120,15120,15120,15110,169
20230607,133400,1181127580,15120,15120,15120,15120,11
20230607,133300,1180961260,15120,15120,15120,15120,0
20230607,133200,1180961260,15120,15120,15120,15120,104
20230607,133100,1179388780,15120,15120,15120,15120,0
20230607,133000,1179388780,15120,15120,15120,15120,132
20230607,132900,1177392940,15120,15120,15120,15120,0
20230607,132800,1177392940,15120,15130,15130,15120,573
20230607,132700,1168728810,15130,15130,15130,15130,4
20230607,132600,1168668290,15130,15130,15130,15130,0
20230607,132500,1168668290,15130,15130,15130,15130,192
20230607,132400,1165763330,15130,15130,15130,15130,5
20230607,132300,1165687680,15130,15130,15130,15130,1
20230607,132200,1165672550,15140,15140,15140,15140,37
20230607,132100,1165112370,15150,15150,15150,15150,0
20230607,132000,1165112370,15150,15120,15150,15120,457
20230607,131900,1158200370,15120,15150,15150,15120,331
20230607,131800,1153192360,15140,15140,15140,15140,444
20230607,131700,1146470200,15150,15150,15150,15150,0
20230607,131600,1146470200,15150,15150,15150,15150,2
20230607,131500,1146439900,15150,15140,15150,15140,121
20230607,131400,1144607550,15150,15150,15150,15150,0
20230607,131300,1144607550,15150,15150,15150,15150,0
20230607,131200,1144607550,15150,15150,15150,15150,39
20230607,131100,1144016700,15140,15140,15140,15140,0
20230607,131000,1144016700,15140,15140,15140,15140,138
20230607,130900,1141927380,15140,15140,15140,15140,23
20230607,130800,1141579160,15150,15150,15150,15150,36
20230607,130700,1141033760,15140,15140,15140,15140,93
20230607,130600,1139625740,15150,15150,15150,15150,88
20230607,130500,1138292540,15130,15130,15130,15120,106
20230607,130400,1136689270,15120,15120,15120,15120,0
20230607,130300,1136689270,15120,15130,15130,15120,350
20230607,130200,1131395250,15130,15130,15130,15130,153
20230607,130100,1129080360,15130,15110,15130,15110,158
20230607,130000,1126691120,15110,15110,15110,15110,0
20230607,125900,1126691120,15110,15120,15120,15110,119
20230607,125800,1124892750,15120,15130,15130,15120,178
20230607,125700,1122199880,15130,15130,15130,15130,69
20230607,125600,1121155910,15130,15130,15130,15130,0
20230607,125500,1121155910,15130,15120,15130,15120,37
20230607,125400,1120596110,15120,15130,15130,15120,83
20230607,125300,1119340520,15130,15130,15130,15130,0
20230607,125200,1119340520,15130,15140,15140,15130,70
20230607,125100,1118280920,15140,15140,15140,15140,47
20230607,125000,1117569340,15140,15140,15140,15140,0
20230607,124900,1117569340,15140,15140,15140,15140,30
20230607,124800,1117115140,15150,15150,15150,15150,15
20230607,124700,1116887890,15160,15160,15160,15160,0
20230607,124600,1116887890,15160,15140,15160,15140,520
20230607,124500,1109009880,15150,15140,15150,15140,44
20230607,124400,1108343290,15150,15100,15150,15100,185
20230607,124300,1105549650,15100,15100,15100,15100,2
20230607,124200,1105519450,15080,15090,15090,15080,101
20230607,124100,1103996050,15080,15080,15080,15080,0
20230607,124000,1103996050,15080,15080,15080,15080,59
20230607,123900,1103106330,15080,15080,15080,15080,48
20230607,123800,1102382490,15100,15100,15100,15100,21
20230607,123700,1102065390,15070,15070,15070,15070,120
20230607,123600,1100256990,15100,15080,15100,15070,260
20230607,123500,1096338140,15110,15090,15110,15090,32
20230607,123400,1095855220,15080,15080,15080,15080,262
20230607,123300,1091904260,15080,15080,15080,15080,0
20230607,123200,1091904260,15080,15090,15090,15080,49
20230607,123100,1091164960,15110,15110,15110,15110,62
20230607,123000,1090228140,15090,15100,15100,15090,170
20230607,122900,1087661300,15100,15110,15110,15100,110
20230607,122800,1086000200,15110,15110,15110,15110,38
20230607,122700,1085426020,15110,15110,15110,15110,10
20230607,122600,1085274920,15110,15110,15110,15110,0
20230607,122500,1085274920,15110,15110,15110,15110,230
20230607,122400,1081799620,15110,15110,15110,15110,0
20230607,122300,1081799620,15110,15110,15110,15110,83
20230607,122200,1080545490,15110,15110,15110,15110,11
20230607,122100,1080379280,15110,15100,15110,15100,120
20230607,122000,1078567260,15100,15100,15100,15100,0
20230607,121900,1078567260,15100,15100,15100,15100,316
20230607,121800,1073795660,15100,15090,15100,15090,199
20230607,121700,1070792360,15080,15080,15080,15080,5
20230607,121600,1070716960,15090,15090,15090,15090,113
20230607,121500,1069011790,15090,15080,15090,15080,130
20230607,121400,1067050390,15080,15070,15080,15070,129
20230607,121300,1065106340,15070,15080,15080,15070,110
20230607,121200,1063447640,15070,15080,15080,15070,3
20230607,121100,1063402410,15080,15080,15080,15080,71
20230607,121000,1062331730,15070,15070,15070,15070,0
20230607,120900,1062331730,15070,15080,15080,15070,82
20230607,120800,1061095300,15090,15090,15090,15090,20
20230607,120700,1060793500,15090,15090,15090,15090,1
20230607,120600,1060778410,15090,15090,15090,15090,54
20230607,120500,1059963550,15090,15090,15090,15090,86
20230607,120400,1058665810,15070,15070,15070,15070,100
20230607,120300,1057158810,15070,15080,15080,15070,294
20230607,120200,1052726290,15080,15110,15110,15080,3137
20230607,120100,1005370480,15120,15120,15120,15120,35
20230607,120000,1004841280,15110,15110,15110,15110,339
20230607,115900,999718990,15110,15110,15110,15110,100
20230607,115800,998207990,15110,15110,15110,15110,47
20230607,115700,997497820,15100,15100,15100,15100,86
20230607,115600,996199220,15100,15100,15100,15100,201
20230607,115500,993164120,15110,15110,15110,15110,232
20230607,115400,989658600,15120,15110,15120,15110,158
20230607,115300,987270650,15110,15120,15120,15110,1172
20230607,115200,969558530,15120,15120,15120,15120,0
20230607,115100,969558530,15120,15120,15120,15120,101
20230607,115000,968031410,15120,15120,15120,15120,0
20230607,114900,968031410,15120,15120,15120,15120,62
20230607,114800,967093970,15150,15120,15150,15120,57
20230607,114700,966232030,15120,15110,15120,15110,479
20230607,114600,958993340,15120,15120,15120,15120,72
20230607,114500,957904700,15120,15120,15120,15120,59
20230607,114400,957012620,15120,15120,15120,15120,46
20230607,114300,956317100,15120,15140,15140,15120,238
20230607,114200,952718160,15150,15150,15150,15150,0
20230607,114100,952718160,15150,15150,15150,15150,271
20230607,114000,948612510,15150,15150,15150,15150,17
20230607,113900,948354960,15160,15160,15160,15160,0
20230607,113800,948354960,15160,15160,15160,15160,30
20230607,113700,947900160,15160,15160,15160,15160,0
20230607,113600,947900160,15160,15160,15160,15160,38
20230607,113500,947324080,15160,15160,15160,15160,2
20230607,113400,947293760,15160,15160,15160,15160,16
20230607,113300,947051200,15150,15160,15170,15150,110
20230607,113200,945384580,15160,15160,15160,15160,53
20230607,113100,944581100,15160,15160,15160,15160,146
20230607,113000,942367740,15160,15160,15160,15160,7
20230607,112900,942261620,15170,15170,15170,15170,10
20230607,112800,942109920,15170,15170,15170,15170,44
20230607,112700,941442440,15190,15190,15190,15190,451
20230607,112600,934591750,15200,15200,15210,15190,274
20230607,112500,930427940,15200,15200,15210,15200,32
20230607,112400,929941520,15200,15200,15210,15200,308
20230607,112300,925258440,15190,15210,15210,15190,112
20230607,112200,923556940,15200,15180,15200,15180,113
20230607,112100,921840760,15180,15180,15180,15180,50
20230607,112000,921081760,15190,15200,15200,15190,350
20230607,111900,915761810,15210,15210,15210,15210,0
20230607,111800,915761810,15210,15210,15210,15210,0
20230607,111700,915761810,15210,15210,15210,15210,0
20230607,111600,915761810,15210,15210,15210,15210,20
20230607,111500,915457610,15210,15190,15210,15190,1670
20230607,111400,890057060,15200,15200,15200,15200,25
20230607,111300,889677060,15170,15130,15170,15130,124
20230607,111200,887798460,15120,15130,15130,15120,80
20230607,111100,886588810,15130,15100,15130,15100,414
20230607,111000,880328540,15120,15110,15120,15110,393
20230607,110900,874389330,15110,15110,15110,15100,131
20230607,110800,872410180,15100,15110,15120,15100,583
20230607,110700,863603450,15110,15130,15130,15110,236
20230607,110600,860037450,15110,15130,15130,15110,144
20230607,110500,857861210,15130,15120,15130,15120,14
20230607,110400,857649510,15120,15110,15120,15100,228
20230607,110300,854204420,15120,15130,15130,15120,135
20230607,110200,852162760,15130,15130,15130,15130,7
20230607,110100,852056850,15150,15160,15160,15150,38
20230607,110000,851481020,15150,15140,15150,15120,244
20230607,105900,847788890,15170,15170,15170,15150,649
20230607,105800,837955620,15170,15220,15220,15170,527
20230607,105700,829950130,15220,15220,15220,15190,350
20230607,105600,824631410,15230,15250,15250,15230,274
20230607,105500,820457990,15240,15240,15240,15240,0
20230607,105400,820457990,15240,15230,15240,15220,62
20230607,105300,819514050,15240,15250,15250,15240,219
20230607,105200,816175490,15250,15260,15270,15250,101
20230607,105100,814634230,15270,15270,15270,15270,0
20230607,105000,814634230,15270,15280,15280,15250,56
20230607,104900,813779610,15280,15270,15290,15270,99
20230607,104800,812266980,15270,15290,15290,15270,292
20230607,104700,807805170,15290,15290,15290,15290,27
20230607,104600,807392340,15280,15290,15290,15280,193
20230607,104500,804441680,15290,15290,15290,15290,2
20230607,104400,804411100,15280,15280,15280,15280,12
20230607,104300,804227740,15270,15270,15270,15270,0
20230607,104200,804227740,15270,15280,15290,15270,35
20230607,104100,803693150,15270,15290,15290,15250,263
20230607,104000,799677360,15290,15350,15350,15290,407
20230607,103900,793438970,15360,15360,15360,15360,26
20230607,103800,793039610,15360,15370,15400,15360,109
20230607,103700,791365250,15360,15340,15360,15340,14
20230607,103600,791150350,15360,15360,15360,15360,0
20230607,103500,791150350,15360,15360,15360,15360,0
20230607,103400,791150350,15360,15360,15360,15360,10
20230607,103300,790996750,15330,15330,15330,15330,0
20230607,103200,790996750,15330,15330,15330,15330,63
20230607,103100,790030960,15330,15310,15400,15280,454
20230607,103000,783089010,15340,15400,15400,15330,126
20230607,102900,781151340,15420,15320,15420,15320,86
20230607,102800,779832740,15420,15420,15420,15420,0
20230607,102700,779832740,15420,15420,15420,15420,0
20230607,102600,779832740,15420,15300,15420,15290,9
20230607,102500,779694890,15310,15430,15430,15250,282
20230607,102400,775393530,15210,15390,15440,15180,2401
20230607,102300,738731580,15390,15430,15440,15350,1078
20230607,102200,722132120,15430,15470,15470,15430,222
20230607,102100,718706140,15490,15490,15490,15480,412
20230607,102000,712326820,15490,15490,15490,15490,145
20230607,101900,710080770,15500,15530,15530,15490,1067
20230607,101800,693535160,15550,15540,15550,15540,203
20230607,101700,690380520,15540,15550,15550,15530,550
20230607,101600,681832030,15550,15560,15560,15550,217
20230607,101500,678457610,15550,15550,15550,15550,39
20230607,101400,677851160,15550,15560,15560,15550,50
20230607,101300,677073170,15560,15550,15560,15550,1180
20230607,101200,658713250,15550,15550,15550,15540,95
20230607,101100,657236210,15550,15540,15550,15540,111
20230607,101000,655511250,15540,15540,15540,15540,71
20230607,100900,654407910,15540,15560,15570,15540,540
20230607,100800,646004560,15570,15570,15580,15570,1059
20230607,100700,629512880,15560,15560,15560,15550,381
20230607,100600,623584820,15560,15580,15580,15560,595
20230607,100500,614319740,15580,15550,15580,15550,928
20230607,100400,599871330,15560,15550,15560,15550,216
20230607,100300,596510460,15550,15540,15560,15540,369
20230607,100200,590772400,15540,15540,15550,15540,404
20230607,100100,584491190,15550,15540,15550,15530,1012
20230607,100000,568758450,15540,15540,15540,15540,95
20230607,095900,567282150,15540,15530,15540,15530,118
20230607,095800,565449590,15530,15510,15530,15510,1024
20230607,095700,549560520,15510,15490,15510,15470,5653
20230607,095600,461951710,15490,15480,15490,15470,209
20230607,095500,458714850,15480,15480,15490,15480,164
20230607,095400,456176030,15480,15480,15480,15460,327
20230607,095300,451115080,15470,15480,15490,15400,181
20230607,095200,448319170,15470,15490,15490,15470,296
20230607,095100,443734330,15490,15480,15490,15470,653
20230607,095000,433625430,15480,15460,15480,15460,199
20230607,094900,430546690,15460,15470,15470,15460,94
20230607,094800,429092550,15470,15460,15470,15460,136
20230607,094700,426988710,15470,15400,15470,15400,159
20230607,094600,424530210,15410,15430,15470,15410,279
20230607,094500,420221800,15450,15470,15470,15450,274
20230607,094400,415983260,15470,15470,15470,15470,106
20230607,094300,414343440,15470,15480,15490,15470,898
20230607,094200,400440490,15480,15460,15480,15450,818
20230607,094100,387788560,15450,15440,15470,15440,843
20230607,094000,374764330,15440,15360,15440,15360,324
20230607,093900,369765370,15330,15400,15410,15330,233
20230607,093800,366183950,15370,15370,15370,15340,420
20230607,093700,359738180,15370,15370,15410,15370,109
20230607,093600,358062770,15410,15360,15410,15360,176
20230607,093500,355350910,15410,15320,15410,15320,115
20230607,093400,353579290,15410,15290,15410,15290,155
20230607,093300,351195630,15290,15340,15470,15240,961
20230607,093200,336405980,15380,15270,15380,15270,471
20230607,093100,329181130,15340,15320,15400,15270,3769
20230607,093000,271259650,15250,15270,15330,15210,938
20230607,092900,256909350,15240,15240,15310,15240,465
20230607,092800,249816220,15240,15260,15260,15210,602
20230607,092700,240643000,15260,15280,15320,15260,275
20230607,092600,236430100,15250,15260,15320,15250,124
20230607,092500,234533130,15260,15290,15290,15220,281
20230607,092400,230239880,15310,15320,15320,15290,192
20230607,092300,227299470,15330,15260,15330,15260,177
20230607,092200,224592940,15330,15210,15330,15210,3624
20230607,092100,169328480,15210,15300,15360,15210,1762
20230607,092000,142448600,15300,15250,15320,15250,493
20230607,091900,134926440,15250,15270,15270,15250,463
20230607,091800,127862430,15260,15300,15340,15260,581
20230607,091700,118991040,15300,15350,15350,15300,218
20230607,091600,115650690,15350,15350,15350,15350,1
20230607,091500,115635340,15370,15300,15370,15300,181
20230607,091400,112853790,15370,15370,15370,15370,100
20230607,091300,111316790,15370,15310,15380,15310,114
20230607,091200,109563560,15390,15390,15390,15390,103
20230607,091100,107978390,15370,15260,15400,15250,349
20230607,091000,102633140,15260,15310,15370,15250,507
20230607,090900,94878400,15350,15410,15410,15350,336
20230607,090800,89718580,15400,15440,15460,15400,437
20230607,090700,82980320,15440,15480,15490,15350,1959
20230607,090600,52772560,15420,15440,15480,15420,45
20230607,090500,52078200,15440,15490,15490,15430,302
20230607,090400,47416480,15480,15480,15490,15480,216
20230607,090300,44072150,15450,15490,15490,15450,65
20230607,090200,43067020,15480,15430,15480,15420,455
20230607,090100,36039890,15390,15450,15470,15380,1340
20230607,090000,15400670,15440,15350,15440,15350,1002