KissMeData/089970/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195800,3141097040,14630,14630,14630,14630,2402
20230616,195700,3141097040,14630,14630,14630,14630,0
20230616,195600,3141097040,14630,14630,14630,14630,0
20230616,195500,3141097040,14630,14630,14630,14630,0
20230616,195400,3141097040,14630,14630,14630,14630,0
20230616,195300,3141097040,14630,14630,14630,14630,0
20230616,195200,3141097040,14630,14630,14630,14630,0
20230616,195100,3141097040,14630,14630,14630,14630,0
20230616,195000,3141097040,14630,14630,14630,14630,0
20230616,194900,3141097040,14630,14630,14630,14630,0
20230616,194800,3141097040,14630,14630,14630,14630,0
20230616,194700,3141097040,14630,14630,14630,14630,0
20230616,194600,3141097040,14630,14630,14630,14630,0
20230616,194500,3141097040,14630,14630,14630,14630,0
20230616,194400,3141097040,14630,14630,14630,14630,0
20230616,194300,3141097040,14630,14630,14630,14630,0
20230616,194200,3141097040,14630,14630,14630,14630,0
20230616,194100,3141097040,14630,14630,14630,14630,0
20230616,194000,3141097040,14630,14630,14630,14630,0
20230616,193900,3141097040,14630,14630,14630,14630,0
20230616,193800,3141097040,14630,14630,14630,14630,0
20230616,193700,3141097040,14630,14630,14630,14630,0
20230616,193600,3141097040,14630,14630,14630,14630,0
20230616,193500,3141097040,14630,14630,14630,14630,0
20230616,193400,3141097040,14630,14630,14630,14630,0
20230616,193300,3141097040,14630,14630,14630,14630,0
20230616,193200,3141097040,14630,14630,14630,14630,0
20230616,193100,3141097040,14630,14630,14630,14630,0
20230616,193000,3141097040,14630,14630,14630,14630,0
20230616,192900,3141097040,14630,14630,14630,14630,0
20230616,192800,3141097040,14630,14630,14630,14630,2402
20230616,192700,3141097040,14630,14630,14630,14630,0
20230616,192600,3141097040,14630,14630,14630,14630,0
20230616,192500,3141097040,14630,14630,14630,14630,0
20230616,192400,3141097040,14630,14630,14630,14630,0
20230616,192300,3141097040,14630,14630,14630,14630,0
20230616,192200,3141097040,14630,14630,14630,14630,0
20230616,192100,3141097040,14630,14630,14630,14630,0
20230616,192000,3141097040,14630,14630,14630,14630,0
20230616,191900,3141097040,14630,14630,14630,14630,0
20230616,191800,3141097040,14630,14630,14630,14630,0
20230616,191700,3141097040,14630,14630,14630,14630,0
20230616,191600,3141097040,14630,14630,14630,14630,0
20230616,191500,3141097040,14630,14630,14630,14630,0
20230616,191400,3141097040,14630,14630,14630,14630,0
20230616,191300,3141097040,14630,14630,14630,14630,0
20230616,191200,3141097040,14630,14630,14630,14630,0
20230616,191100,3141097040,14630,14630,14630,14630,0
20230616,191000,3141097040,14630,14630,14630,14630,0
20230616,190900,3141097040,14630,14630,14630,14630,0
20230616,190800,3141097040,14630,14630,14630,14630,0
20230616,190700,3141097040,14630,14630,14630,14630,0
20230616,190600,3141097040,14630,14630,14630,14630,0
20230616,190500,3141097040,14630,14630,14630,14630,0
20230616,190400,3141097040,14630,14630,14630,14630,0
20230616,190300,3141097040,14630,14630,14630,14630,0
20230616,190200,3141097040,14630,14630,14630,14630,0
20230616,190100,3141097040,14630,14630,14630,14630,0
20230616,190000,3141097040,14630,14630,14630,14630,0
20230616,185900,3141097040,14630,14630,14630,14630,0
20230616,185800,3141097040,14630,14630,14630,14630,2402
20230616,185700,3141097040,14630,14630,14630,14630,0
20230616,185600,3141097040,14630,14630,14630,14630,0
20230616,185500,3141097040,14630,14630,14630,14630,0
20230616,185400,3141097040,14630,14630,14630,14630,0
20230616,185300,3141097040,14630,14630,14630,14630,0
20230616,185200,3141097040,14630,14630,14630,14630,0
20230616,185100,3141097040,14630,14630,14630,14630,0
20230616,185000,3141097040,14630,14630,14630,14630,0
20230616,184900,3141097040,14630,14630,14630,14630,0
20230616,184800,3141097040,14630,14630,14630,14630,0
20230616,184700,3141097040,14630,14630,14630,14630,0
20230616,184600,3141097040,14630,14630,14630,14630,0
20230616,184500,3141097040,14630,14630,14630,14630,0
20230616,184400,3141097040,14630,14630,14630,14630,0
20230616,184300,3141097040,14630,14630,14630,14630,0
20230616,184200,3141097040,14630,14630,14630,14630,0
20230616,184100,3141097040,14630,14630,14630,14630,0
20230616,184000,3141097040,14630,14630,14630,14630,0
20230616,183900,3141097040,14630,14630,14630,14630,0
20230616,183800,3141097040,14630,14630,14630,14630,0
20230616,183700,3141097040,14630,14630,14630,14630,0
20230616,183600,3141097040,14630,14630,14630,14630,0
20230616,183500,3141097040,14630,14630,14630,14630,0
20230616,183400,3141097040,14630,14630,14630,14630,0
20230616,183300,3141097040,14630,14630,14630,14630,0
20230616,183200,3141097040,14630,14630,14630,14630,0
20230616,183100,3141097040,14630,14630,14630,14630,0
20230616,183000,3141097040,14630,14630,14630,14630,0
20230616,182900,3141097040,14630,14630,14630,14630,0
20230616,182800,3141097040,14630,14630,14630,14630,2402
20230616,182700,3141097040,14630,14630,14630,14630,0
20230616,182600,3141097040,14630,14630,14630,14630,0
20230616,182500,3141097040,14630,14630,14630,14630,0
20230616,182400,3141097040,14630,14630,14630,14630,0
20230616,182300,3141097040,14630,14630,14630,14630,0
20230616,182200,3141097040,14630,14630,14630,14630,0
20230616,182100,3141097040,14630,14630,14630,14630,0
20230616,182000,3141097040,14630,14630,14630,14630,0
20230616,181900,3141097040,14630,14630,14630,14630,0
20230616,181800,3141097040,14630,14630,14630,14630,0
20230616,181700,3141097040,14630,14630,14630,14630,0
20230616,181600,3141097040,14630,14630,14630,14630,0
20230616,181500,3141097040,14630,14630,14630,14630,0
20230616,181400,3141097040,14630,14630,14630,14630,0
20230616,181300,3141097040,14630,14630,14630,14630,0
20230616,181200,3141097040,14630,14630,14630,14630,0
20230616,181100,3141097040,14630,14630,14630,14630,0
20230616,181000,3141097040,14630,14630,14630,14630,0
20230616,180900,3141097040,14630,14630,14630,14630,0
20230616,180800,3141097040,14630,14630,14630,14630,0
20230616,180700,3141097040,14630,14630,14630,14630,0
20230616,180600,3141097040,14630,14630,14630,14630,0
20230616,180500,3141097040,14630,14630,14630,14630,0
20230616,180400,3141097040,14630,14630,14630,14630,0
20230616,180300,3141097040,14630,14630,14630,14630,0
20230616,180200,3141097040,14630,14630,14630,14630,0
20230616,180100,3141097040,14630,14630,14630,14630,0
20230616,180000,3141097040,14630,14630,14630,14630,0
20230616,175900,3141097040,14630,14630,14630,14630,0
20230616,175800,3141097040,14630,14630,14630,14630,2402
20230616,175700,3141097040,14630,14630,14630,14630,0
20230616,175600,3141097040,14630,14630,14630,14630,0
20230616,175500,3141097040,14630,14630,14630,14630,0
20230616,175400,3141097040,14630,14630,14630,14630,0
20230616,175300,3141097040,14630,14630,14630,14630,0
20230616,175200,3141097040,14630,14630,14630,14630,0
20230616,175100,3141097040,14630,14630,14630,14630,0
20230616,175000,3141097040,14630,14630,14630,14630,0
20230616,174900,3141097040,14630,14630,14630,14630,0
20230616,174800,3141097040,14630,14630,14630,14630,0
20230616,174700,3141097040,14630,14630,14630,14630,0
20230616,174600,3141097040,14630,14630,14630,14630,0
20230616,174500,3141097040,14630,14630,14630,14630,0
20230616,174400,3141097040,14630,14630,14630,14630,0
20230616,174300,3141097040,14630,14630,14630,14630,0
20230616,174200,3141097040,14630,14630,14630,14630,0
20230616,174100,3141097040,14630,14630,14630,14630,0
20230616,174000,3141097040,14630,14630,14630,14630,0
20230616,173900,3141097040,14630,14630,14630,14630,0
20230616,173800,3141097040,14630,14630,14630,14630,0
20230616,173700,3141097040,14630,14630,14630,14630,0
20230616,173600,3141097040,14630,14630,14630,14630,0
20230616,173500,3141097040,14630,14630,14630,14630,0
20230616,173400,3141097040,14630,14630,14630,14630,0
20230616,173300,3141097040,14630,14630,14630,14630,0
20230616,173200,3141097040,14630,14630,14630,14630,0
20230616,173100,3141097040,14630,14630,14630,14630,0
20230616,173000,3141097040,14630,14630,14630,14630,0
20230616,172900,3141097040,14630,14630,14630,14630,0
20230616,172800,3141097040,14630,14630,14630,14630,2402
20230616,172700,3141097040,14630,14630,14630,14630,0
20230616,172600,3141097040,14630,14630,14630,14630,0
20230616,172500,3141097040,14630,14630,14630,14630,0
20230616,172400,3141097040,14630,14630,14630,14630,0
20230616,172300,3141097040,14630,14630,14630,14630,0
20230616,172200,3141097040,14630,14630,14630,14630,0
20230616,172100,3141097040,14630,14630,14630,14630,0
20230616,172000,3141097040,14630,14630,14630,14630,0
20230616,171900,3141097040,14630,14630,14630,14630,0
20230616,171800,3141097040,14630,14630,14630,14630,0
20230616,171700,3141097040,14630,14630,14630,14630,0
20230616,171600,3141097040,14630,14630,14630,14630,0
20230616,171500,3141097040,14630,14630,14630,14630,0
20230616,171400,3141097040,14630,14630,14630,14630,0
20230616,171300,3141097040,14630,14630,14630,14630,0
20230616,171200,3141097040,14630,14630,14630,14630,0
20230616,171100,3141097040,14630,14630,14630,14630,0
20230616,171000,3141097040,14630,14630,14630,14630,0
20230616,170900,3141097040,14630,14630,14630,14630,0
20230616,170800,3141097040,14630,14630,14630,14630,0
20230616,170700,3141097040,14630,14630,14630,14630,0
20230616,170600,3141097040,14630,14630,14630,14630,0
20230616,170500,3141097040,14630,14630,14630,14630,0
20230616,170400,3141097040,14630,14630,14630,14630,0
20230616,170300,3141097040,14630,14630,14630,14630,0
20230616,170200,3141097040,14630,14630,14630,14630,0
20230616,170100,3141097040,14630,14630,14630,14630,0
20230616,170000,3141097040,14630,14630,14630,14630,0
20230616,165900,3141097040,14630,14630,14630,14630,0
20230616,165800,3141097040,14630,14630,14630,14630,2402
20230616,165700,3141097040,14630,14630,14630,14630,0
20230616,165600,3141097040,14630,14630,14630,14630,0
20230616,165500,3141097040,14630,14630,14630,14630,0
20230616,165400,3141097040,14630,14630,14630,14630,0
20230616,165300,3141097040,14630,14630,14630,14630,0
20230616,165200,3141097040,14630,14630,14630,14630,0
20230616,165100,3141097040,14630,14630,14630,14630,0
20230616,165000,3141097040,14630,14630,14630,14630,0
20230616,164900,3141097040,14630,14630,14630,14630,0
20230616,164800,3141097040,14630,14630,14630,14630,0
20230616,164700,3141097040,14630,14630,14630,14630,0
20230616,164600,3141097040,14630,14630,14630,14630,0
20230616,164500,3141097040,14630,14630,14630,14630,0
20230616,164400,3141097040,14630,14630,14630,14630,0
20230616,164300,3141097040,14630,14630,14630,14630,0
20230616,164200,3141097040,14630,14630,14630,14630,0
20230616,164100,3141097040,14630,14630,14630,14630,0
20230616,164000,3141097040,14630,14630,14630,14630,0
20230616,163900,3141097040,14630,14630,14630,14630,0
20230616,163800,3141097040,14630,14630,14630,14630,0
20230616,163700,3141097040,14630,14630,14630,14630,0
20230616,163600,3141097040,14630,14630,14630,14630,0
20230616,163500,3141097040,14630,14630,14630,14630,0
20230616,163400,3141097040,14630,14630,14630,14630,0
20230616,163300,3141097040,14630,14630,14630,14630,0
20230616,163200,3141097040,14630,14630,14630,14630,0
20230616,163100,3141097040,14630,14630,14630,14630,0
20230616,163000,3141097040,14630,14630,14630,14630,0
20230616,162900,3141097040,14630,14630,14630,14630,0
20230616,162800,3141097040,14630,14630,14630,14630,2402
20230616,162700,3141097040,14630,14630,14630,14630,0
20230616,162600,3141097040,14630,14630,14630,14630,0
20230616,162500,3141097040,14630,14630,14630,14630,0
20230616,162400,3141097040,14630,14630,14630,14630,0
20230616,162300,3141097040,14630,14630,14630,14630,0
20230616,162200,3141097040,14630,14630,14630,14630,0
20230616,162100,3141097040,14630,14630,14630,14630,0
20230616,162000,3141097040,14630,14630,14630,14630,0
20230616,161900,3141097040,14630,14630,14630,14630,0
20230616,161800,3141097040,14630,14630,14630,14630,0
20230616,161700,3141097040,14630,14630,14630,14630,0
20230616,161600,3141097040,14630,14630,14630,14630,0
20230616,161500,3141097040,14630,14630,14630,14630,0
20230616,161400,3141097040,14630,14630,14630,14630,0
20230616,161300,3141097040,14630,14630,14630,14630,0
20230616,161200,3141097040,14630,14630,14630,14630,0
20230616,161100,3141097040,14630,14630,14630,14630,0
20230616,161000,3141097040,14630,14630,14630,14630,0
20230616,160900,3141097040,14630,14630,14630,14630,0
20230616,160800,3141097040,14630,14630,14630,14630,0
20230616,160700,3141097040,14630,14630,14630,14630,0
20230616,160600,3141097040,14630,14630,14630,14630,0
20230616,160500,3141097040,14630,14630,14630,14630,0
20230616,160400,3141097040,14630,14630,14630,14630,0
20230616,160300,3141097040,14630,14630,14630,14630,0
20230616,160200,3141097040,14630,14630,14630,14630,0
20230616,160100,3141097040,14630,14630,14630,14630,0
20230616,160000,3141097040,14630,14630,14630,14630,0
20230616,155900,3141097040,14630,14630,14630,14630,0
20230616,155800,3141097040,14630,14630,14630,14630,2402
20230616,155700,3141097040,14630,14630,14630,14630,0
20230616,155600,3141097040,14630,14630,14630,14630,0
20230616,155500,3141097040,14630,14630,14630,14630,0
20230616,155400,3141097040,14630,14630,14630,14630,0
20230616,155300,3141097040,14630,14630,14630,14630,0
20230616,155200,3141097040,14630,14630,14630,14630,0
20230616,155100,3141097040,14630,14630,14630,14630,0
20230616,155000,3141097040,14630,14630,14630,14630,0
20230616,154900,3141097040,14630,14630,14630,14630,0
20230616,154800,3141097040,14630,14630,14630,14630,0
20230616,154700,3141097040,14630,14630,14630,14630,0
20230616,154600,3141097040,14630,14630,14630,14630,0
20230616,154500,3141097040,14630,14630,14630,14630,0
20230616,154400,3141097040,14630,14630,14630,14630,0
20230616,154300,3141097040,14630,14630,14630,14630,0
20230616,154200,3141097040,14630,14630,14630,14630,0
20230616,154100,3141097040,14630,14630,14630,14630,0
20230616,154000,3141097040,14630,14630,14630,14630,0
20230616,153900,3141097040,14630,14630,14630,14630,0
20230616,153800,3141097040,14630,14630,14630,14630,0
20230616,153700,3141097040,14630,14630,14630,14630,0
20230616,153600,3141097040,14630,14630,14630,14630,0
20230616,153500,3141097040,14630,14630,14630,14630,0
20230616,153400,3141097040,14630,14630,14630,14630,0
20230616,153300,3141097040,14630,14630,14630,14630,0
20230616,153200,3141097040,14630,14630,14630,14630,0
20230616,153100,3141097040,14630,14630,14630,14630,0
20230616,153000,3141097040,14630,14630,14630,14630,2402
20230616,152900,3105955780,14610,14610,14610,14610,0
20230616,152800,3105955780,14610,14610,14610,14610,0
20230616,152700,3105955780,14610,14610,14610,14610,0
20230616,152600,3105955780,14610,14610,14610,14610,0
20230616,152500,3105955780,14610,14610,14610,14610,0
20230616,152400,3105955780,14610,14610,14610,14610,0
20230616,152300,3105955780,14610,14610,14610,14610,0
20230616,152200,3105955780,14610,14610,14610,14610,0
20230616,152100,3105955780,14610,14610,14610,14610,0
20230616,152000,3105955780,14610,14610,14610,14610,0
20230616,151900,3105955780,14610,14620,14620,14580,23
20230616,151800,3105619790,14620,14530,14620,14530,512
20230616,151700,3098172180,14530,14510,14530,14500,1537
20230616,151600,3075858770,14520,14520,14520,14520,0
20230616,151500,3075858770,14520,14520,14520,14520,0
20230616,151400,3075858770,14520,14520,14520,14520,0
20230616,151300,3075858770,14520,14380,14520,14380,1093
20230616,151200,3060016720,14340,14490,14490,14340,7518
20230616,151100,2952065730,14490,14530,14530,14490,954
20230616,151000,2938221880,14530,14530,14530,14530,155
20230616,150900,2935969730,14520,14510,14520,14510,115
20230616,150800,2934300580,14500,14510,14510,14500,263
20230616,150700,2930486420,14530,14530,14530,14530,0
20230616,150600,2930486420,14530,14530,14530,14530,1
20230616,150500,2930471890,14500,14500,14510,14500,214
20230616,150400,2927368880,14500,14510,14510,14500,321
20230616,150300,2922714170,14510,14540,14540,14510,642
20230616,150200,2913387900,14540,14540,14540,14540,0
20230616,150100,2913387900,14540,14550,14550,14540,70
20230616,150000,2912369600,14550,14550,14570,14550,520
20230616,145900,2904801770,14560,14570,14570,14560,164
20230616,145800,2902413830,14570,14560,14570,14560,191
20230616,145700,2899631530,14570,14570,14570,14570,0
20230616,145600,2899631530,14570,14560,14570,14560,20
20230616,145500,2899340210,14570,14560,14570,14560,65
20230616,145400,2898393300,14560,14590,14590,14560,362
20230616,145300,2893114320,14600,14610,14610,14600,10
20230616,145200,2892968290,14610,14620,14620,14610,309
20230616,145100,2888453370,14620,14620,14620,14620,9
20230616,145000,2888321790,14650,14600,14650,14600,219
20230616,144900,2885120940,14600,14600,14600,14600,33
20230616,144800,2884639140,14610,14610,14610,14610,6
20230616,144700,2884551480,14600,14620,14620,14600,63
20230616,144600,2883630830,14600,14600,14600,14600,133
20230616,144500,2881689030,14600,14570,14600,14570,127
20230616,144400,2879837220,14570,14580,14580,14560,38
20230616,144300,2879283430,14580,14580,14580,14580,104
20230616,144200,2877767110,14580,14640,14640,14580,350
20230616,144100,2872654920,14640,14640,14640,14640,23
20230616,144000,2872318200,14660,14650,14680,14650,629
20230616,143900,2863098750,14650,14660,14660,14650,23
20230616,143800,2862761780,14660,14670,14670,14660,51
20230616,143700,2862013920,14660,14670,14670,14660,15
20230616,143600,2861793970,14680,14680,14680,14680,80
20230616,143500,2860619570,14690,14700,14700,14690,90
20230616,143400,2859296600,14700,14740,14740,14650,2502
20230616,143300,2822560340,14740,14790,14790,14740,1523
20230616,143200,2800075570,14790,14860,14860,14790,1700
20230616,143100,2774875430,14870,14880,14880,14870,314
20230616,143000,2770205570,14880,14890,14900,14880,1669
20230616,142900,2745352180,14890,14870,14890,14870,382
20230616,142800,2739666720,14880,14880,14890,14880,574
20230616,142700,2731124680,14890,14890,14890,14880,527
20230616,142600,2723278650,14880,14880,14890,14880,606
20230616,142500,2714257210,14890,14870,14890,14870,2550
20230616,142400,2676316300,14880,14850,14880,14850,428
20230616,142300,2669954430,14850,14880,14880,14850,730
20230616,142200,2659104770,14880,14880,14890,14880,425
20230616,142100,2652777790,14880,14870,14890,14870,757
20230616,142000,2641513650,14870,14850,14880,14850,541
20230616,141900,2633466740,14850,14830,14870,14830,1299
20230616,141800,2614177310,14830,14850,14850,14830,753
20230616,141700,2603002220,14850,14860,14860,14840,1036
20230616,141600,2587615630,14860,14840,14860,14840,378
20230616,141500,2582002410,14840,14830,14850,14820,288
20230616,141400,2577727990,14820,14840,14840,14820,67
20230616,141300,2576734290,14800,14900,14900,14800,2617
20230616,141200,2537940390,14890,14900,14900,14880,809
20230616,141100,2525895350,14900,14910,14910,14890,792
20230616,141000,2514094730,14910,14920,14930,14910,882
20230616,140900,2500934800,14920,14930,14930,14900,1088
20230616,140800,2484709730,14930,14940,14940,14930,1166
20230616,140700,2467299220,14940,14920,14940,14920,4506
20230616,140600,2400045470,14920,14910,14930,14910,1214
20230616,140500,2381931760,14920,14870,14920,14870,6615
20230616,140400,2283401160,14870,14790,14880,14790,3086
20230616,140300,2237570990,14790,14850,14850,14790,892
20230616,140200,2224352020,14860,14890,14890,14860,1024
20230616,140100,2209119900,14890,14880,14900,14870,1304
20230616,140000,2189709520,14890,14860,14900,14860,2072
20230616,135900,2158869160,14850,14850,14860,14840,576
20230616,135800,2150313250,14850,14830,14850,14830,548
20230616,135700,2142179660,14830,14800,14830,14800,690
20230616,135600,2131954980,14810,14760,14810,14760,4429
20230616,135500,2066478040,14760,14740,14760,14730,3822
20230616,135400,2010109040,14730,14730,14740,14720,650
20230616,135300,2000533660,14720,14730,14730,14720,398
20230616,135200,1994672130,14730,14700,14730,14690,1723
20230616,135100,1969324410,14700,14700,14720,14700,703
20230616,135000,1958982500,14710,14700,14710,14690,1245
20230616,134900,1940678150,14690,14680,14700,14680,785
20230616,134800,1929148160,14690,14660,14690,14660,1041
20230616,134700,1913877960,14650,14660,14660,14650,802
20230616,134600,1902122460,14650,14650,14660,14640,408
20230616,134500,1896143760,14660,14620,14660,14620,529
20230616,134400,1888401240,14630,14580,14640,14580,1107
20230616,134300,1872227150,14580,14520,14580,14490,1665
20230616,134200,1848015720,14520,14450,14520,14450,8324
20230616,134100,1727660600,14450,14440,14450,14440,787
20230616,134000,1716292290,14420,14390,14430,14390,1151
20230616,133900,1699705550,14380,14350,14380,14350,786
20230616,133800,1688405510,14370,14350,14400,14350,728
20230616,133700,1677932340,14400,14400,14400,14400,221
20230616,133600,1674749940,14350,14350,14350,14350,0
20230616,133500,1674749940,14350,14350,14350,14350,112
20230616,133400,1673142740,14370,14350,14380,14350,3053
20230616,133300,1629242140,14350,14350,14350,14350,2
20230616,133200,1629213440,14340,14340,14340,14340,0
20230616,133100,1629213440,14340,14340,14340,14340,0
20230616,133000,1629213440,14340,14340,14340,14340,0
20230616,132900,1629213440,14340,14340,14340,14340,0
20230616,132800,1629213440,14340,14340,14340,14340,0
20230616,132700,1629213440,14340,14350,14350,14340,17
20230616,132600,1628969630,14350,14370,14370,14350,7
20230616,132500,1628869160,14350,14350,14350,14350,6
20230616,132400,1628783060,14360,14380,14380,14360,173
20230616,132300,1626298660,14370,14370,14370,14370,2
20230616,132200,1626269920,14360,14360,14360,14360,1
20230616,132100,1626255560,14360,14360,14360,14360,2
20230616,132000,1626226840,14360,14350,14360,14350,334
20230616,131900,1621433460,14350,14360,14370,14350,772
20230616,131800,1610354390,14360,14360,14360,14360,0
20230616,131700,1610354390,14360,14360,14360,14360,35
20230616,131600,1609851790,14350,14350,14350,14350,0
20230616,131500,1609851790,14350,14350,14350,14350,0
20230616,131400,1609851790,14350,14350,14350,14350,84
20230616,131300,1608646390,14360,14360,14360,14360,11
20230616,131200,1608488430,14360,14360,14360,14360,38
20230616,131100,1607942750,14360,14360,14360,14360,0
20230616,131000,1607942750,14360,14360,14360,14360,440
20230616,130900,1601624350,14350,14360,14360,14350,150
20230616,130800,1599471630,14350,14350,14350,14350,115
20230616,130700,1597821380,14350,14360,14360,14350,117
20230616,130600,1596141430,14350,14380,14380,14350,5290
20230616,130500,1520115610,14380,14390,14390,14380,140
20230616,130400,1518101620,14400,14400,14400,14400,414
20230616,130300,1512140020,14420,14420,14420,14410,627
20230616,130200,1503101950,14420,14420,14420,14420,15
20230616,130100,1502885650,14420,14420,14420,14420,58
20230616,130000,1502049290,14420,14420,14430,14420,108
20230616,125900,1500491310,14410,14410,14410,14410,0
20230616,125800,1500491310,14410,14410,14410,14410,57
20230616,125700,1499669940,14420,14420,14420,14420,0
20230616,125600,1499669940,14420,14420,14420,14420,0
20230616,125500,1499669940,14420,14420,14420,14410,98
20230616,125400,1498257070,14420,14420,14420,14420,13
20230616,125300,1498069610,14420,14420,14420,14420,109
20230616,125200,1496497830,14410,14410,14410,14410,10
20230616,125100,1496353730,14430,14420,14430,14420,141
20230616,125000,1494319500,14410,14410,14410,14410,14
20230616,124900,1494117760,14400,14400,14400,14400,60
20230616,124800,1493253760,14400,14400,14400,14400,71
20230616,124700,1492231360,14410,14410,14410,14410,2
20230616,124600,1492202540,14420,14420,14420,14420,1
20230616,124500,1492188120,14410,14410,14410,14410,0
20230616,124400,1492188120,14410,14410,14410,14400,105
20230616,124300,1490675550,14420,14420,14420,14420,10
20230616,124200,1490531350,14430,14420,14430,14420,17
20230616,124100,1490286150,14440,14460,14490,14440,164
20230616,124000,1487914870,14500,14440,14500,14440,313
20230616,123900,1483391420,14450,14450,14450,14450,0
20230616,123800,1483391420,14450,14450,14450,14450,0
20230616,123700,1483391420,14450,14450,14450,14450,0
20230616,123600,1483391420,14450,14420,14450,14420,52
20230616,123500,1482640990,14400,14390,14400,14390,423
20230616,123400,1476549800,14380,14380,14380,14380,100
20230616,123300,1475111800,14380,14380,14380,14380,0
20230616,123200,1475111800,14380,14380,14380,14380,0
20230616,123100,1475111800,14380,14380,14380,14380,0
20230616,123000,1475111800,14380,14380,14380,14380,243
20230616,122900,1471617460,14370,14370,14370,14370,7
20230616,122800,1471516870,14370,14370,14370,14370,0
20230616,122700,1471516870,14370,14400,14400,14370,716
20230616,122600,1461218790,14390,14400,14400,14390,733
20230616,122500,1450669920,14390,14400,14400,14390,2615
20230616,122400,1413024400,14390,14390,14390,14390,1
20230616,122300,1413010010,14390,14390,14390,14390,0
20230616,122200,1413010010,14390,14390,14390,14390,0
20230616,122100,1413010010,14390,14390,14390,14390,0
20230616,122000,1413010010,14390,14400,14400,14390,1601
20230616,121900,1389957580,14400,14400,14400,14400,0
20230616,121800,1389957580,14400,14400,14400,14400,0
20230616,121700,1389957580,14400,14400,14400,14400,20
20230616,121600,1389669580,14390,14390,14390,14390,3
20230616,121500,1389626410,14390,14390,14390,14390,3
20230616,121400,1389583240,14390,14390,14390,14390,103
20230616,121300,1388101070,14380,14380,14380,14380,0
20230616,121200,1388101070,14380,14380,14380,14380,0
20230616,121100,1388101070,14380,14380,14380,14380,0
20230616,121000,1388101070,14380,14380,14380,14380,0
20230616,120900,1388101070,14380,14380,14380,14380,1
20230616,120800,1388086690,14380,14380,14380,14380,0
20230616,120700,1388086690,14380,14380,14380,14380,0
20230616,120600,1388086690,14380,14380,14380,14380,21
20230616,120500,1387784710,14380,14380,14380,14380,0
20230616,120400,1387784710,14380,14380,14380,14380,0
20230616,120300,1387784710,14380,14380,14380,14380,32
20230616,120200,1387324550,14390,14390,14390,14390,5
20230616,120100,1387252600,14390,14390,14390,14390,333
20230616,120000,1382460730,14390,14380,14390,14380,80
20230616,115900,1381309570,14380,14380,14380,14380,1
20230616,115800,1381295190,14380,14380,14380,14380,0
20230616,115700,1381295190,14380,14380,14380,14380,0
20230616,115600,1381295190,14380,14380,14380,14380,10
20230616,115500,1381151390,14370,14370,14370,14370,1
20230616,115400,1381137020,14360,14360,14360,14360,0
20230616,115300,1381137020,14360,14380,14380,14360,162
20230616,115200,1378808740,14380,14380,14380,14380,16
20230616,115100,1378578660,14380,14380,14380,14380,0
20230616,115000,1378578660,14380,14370,14380,14370,314
20230616,114900,1374065740,14370,14370,14370,14370,59
20230616,114800,1373217910,14370,14370,14370,14370,249
20230616,114700,1369639780,14370,14370,14370,14370,15
20230616,114600,1369424230,14370,14370,14370,14370,24
20230616,114500,1369079350,14370,14370,14370,14370,6
20230616,114400,1368993130,14370,14370,14370,14370,0
20230616,114300,1368993130,14370,14370,14370,14370,0
20230616,114200,1368993130,14370,14370,14370,14370,1
20230616,114100,1368978760,14360,14360,14360,14360,0
20230616,114000,1368978760,14360,14360,14360,14360,121
20230616,113900,1367241200,14350,14360,14360,14350,245
20230616,113800,1363723660,14360,14360,14360,14360,38
20230616,113700,1363177980,14370,14370,14370,14370,125
20230616,113600,1361381730,14370,14380,14380,14370,23
20230616,113500,1361051090,14380,14380,14380,14380,23
20230616,113400,1360720350,14390,14390,14390,14390,28
20230616,113300,1360317430,14400,14400,14400,14400,0
20230616,113200,1360317430,14400,14400,14400,14400,0
20230616,113100,1360317430,14400,14390,14400,14390,2
20230616,113000,1360288640,14400,14390,14400,14390,450
20230616,112900,1353809180,14390,14390,14390,14390,0
20230616,112800,1353809180,14390,14390,14390,14390,0
20230616,112700,1353809180,14390,14390,14390,14390,292
20230616,112600,1349607300,14390,14390,14390,14390,7
20230616,112500,1349506570,14390,14390,14390,14390,4
20230616,112400,1349449010,14390,14390,14390,14390,10
20230616,112300,1349305110,14400,14400,14400,14390,107
20230616,112200,1347764340,14400,14410,14410,14400,161
20230616,112100,1345444810,14410,14410,14410,14410,220
20230616,112000,1342274610,14430,14410,14430,14410,140
20230616,111900,1340257190,14400,14400,14400,14400,63
20230616,111800,1339349990,14400,14410,14410,14400,554
20230616,111700,1331372360,14410,14400,14410,14400,327
20230616,111600,1326662960,14400,14400,14400,14400,0
20230616,111500,1326662960,14400,14400,14400,14400,0
20230616,111400,1326662960,14400,14400,14400,14400,320
20230616,111300,1322054960,14400,14420,14420,14400,61
20230616,111200,1321176460,14430,14430,14430,14430,3
20230616,111100,1321133170,14430,14420,14430,14420,203
20230616,111000,1318204310,14400,14390,14400,14390,808
20230616,110900,1306570610,14380,14380,14380,14380,1
20230616,110800,1306556230,14380,14380,14380,14380,244
20230616,110700,1303047510,14380,14370,14380,14370,125
20230616,110600,1301251250,14350,14360,14360,14350,98
20230616,110500,1299844380,14360,14380,14380,14360,1148
20230616,110400,1283347170,14380,14390,14390,14380,280
20230616,110300,1279319640,14390,14390,14400,14390,47
20230616,110200,1278643300,14400,14400,14400,14400,30
20230616,110100,1278211300,14410,14420,14420,14410,267
20230616,110000,1274363550,14420,14400,14420,14400,190
20230616,105900,1271627170,14400,14390,14400,14390,74
20230616,105800,1270562270,14410,14410,14410,14410,529
20230616,105700,1262939380,14410,14410,14410,14410,12
20230616,105600,1262766460,14410,14410,14410,14410,167
20230616,105500,1260359990,14410,14440,14440,14410,1395
20230616,105400,1240249770,14440,14450,14450,14440,1387
20230616,105300,1220211410,14480,14480,14480,14480,733
20230616,105200,1209597570,14490,14500,14500,14490,267
20230616,105100,1205726110,14500,14500,14500,14500,112
20230616,105000,1204102110,14510,14500,14510,14500,163
20230616,104900,1201737600,14490,14490,14490,14490,76
20230616,104800,1200636360,14490,14490,14490,14490,13
20230616,104700,1200447990,14490,14510,14510,14490,672
20230616,104600,1190708350,14510,14500,14510,14490,210
20230616,104500,1187663930,14510,14510,14510,14510,7
20230616,104400,1187562360,14530,14530,14530,14520,110
20230616,104300,1185964070,14530,14540,14540,14530,74
20230616,104200,1184888740,14550,14550,14550,14550,73
20230616,104100,1183826590,14560,14570,14570,14560,287
20230616,104000,1179647860,14570,14550,14570,14550,180
20230616,103900,1177027470,14550,14570,14570,14530,658
20230616,103800,1167465010,14570,14570,14570,14560,97
20230616,103700,1166052600,14580,14570,14580,14570,3
20230616,103600,1166008870,14580,14560,14580,14560,162
20230616,103500,1163649760,14560,14560,14560,14560,89
20230616,103400,1162353920,14560,14570,14570,14560,183
20230616,103300,1159688210,14600,14600,14600,14600,26
20230616,103200,1159308610,14600,14600,14600,14600,52
20230616,103100,1158549410,14600,14560,14600,14560,1846
20230616,103000,1131633370,14560,14590,14620,14560,1085
20230616,102900,1115810860,14590,14610,14610,14590,230
20230616,102800,1112454560,14610,14600,14610,14590,197
20230616,102700,1109577460,14590,14600,14610,14580,695
20230616,102600,1099430910,14560,14690,14690,14560,2760
20230616,102500,1059080690,14690,14700,14740,14690,971
20230616,102400,1044785100,14700,14700,14700,14690,562
20230616,102300,1036524600,14700,14700,14700,14700,303
20230616,102200,1032070500,14700,14690,14700,14690,513
20230616,102100,1024530570,14700,14690,14700,14670,1612
20230616,102000,1000842580,14690,14630,14750,14630,2033
20230616,101900,970988130,14620,14630,14640,14620,578
20230616,101800,962536570,14620,14600,14620,14600,56
20230616,101700,961718890,14600,14600,14780,14600,5657
20230616,101600,878788500,14650,14570,14650,14570,4592
20230616,101500,811549950,14580,14600,14600,14580,845
20230616,101400,799213450,14610,14610,14610,14600,447
20230616,101300,792682830,14600,14550,14620,14550,5706
20230616,101200,709428400,14550,14530,14550,14530,1515
20230616,101100,687397200,14530,14520,14530,14520,435
20230616,101000,681077390,14520,14470,14540,14470,1508
20230616,100900,659188350,14470,14480,14480,14470,628
20230616,100800,650097910,14500,14490,14500,14490,150
20230616,100700,647923870,14500,14500,14500,14500,0
20230616,100600,647923870,14500,14500,14500,14500,0
20230616,100500,647923870,14500,14480,14500,14480,189
20230616,100400,645185430,14480,14490,14490,14480,115
20230616,100300,643519780,14510,14510,14510,14500,22
20230616,100200,643200660,14530,14480,14530,14470,1636
20230616,100100,619461070,14480,14420,14480,14420,509
20230616,100000,612100520,14420,14400,14420,14400,234
20230616,095900,608729030,14400,14400,14400,14400,124
20230616,095800,606943430,14410,14410,14410,14410,50
20230616,095700,606222930,14420,14400,14420,14400,230
20230616,095600,602909120,14400,14400,14400,14390,1028
20230616,095500,588113680,14390,14390,14400,14390,1105
20230616,095400,572211730,14390,14390,14390,14390,10
20230616,095300,572067830,14410,14400,14410,14400,50
20230616,095200,571347790,14400,14400,14410,14400,1122
20230616,095100,555190700,14390,14390,14390,14390,300
20230616,095000,550873700,14400,14410,14410,14400,942
20230616,094900,537304730,14400,14400,14400,14400,52
20230616,094800,536555930,14420,14420,14420,14420,0
20230616,094700,536555930,14420,14420,14420,14420,226
20230616,094600,533297010,14420,14420,14420,14420,13
20230616,094500,533109550,14420,14410,14420,14400,478
20230616,094400,526218380,14420,14420,14420,14420,1
20230616,094300,526203960,14460,14400,14460,14400,47
20230616,094200,525526140,14400,14400,14400,14400,0
20230616,094100,525526140,14400,14430,14430,14390,2141
20230616,094000,494635590,14430,14450,14490,14430,3618
20230616,093900,442242610,14450,14490,14490,14450,88
20230616,093800,440969880,14490,14510,14510,14490,339
20230616,093700,436057100,14510,14500,14530,14500,1131
20230616,093600,419638020,14500,14500,14500,14480,1343
20230616,093500,400165770,14500,14480,14500,14480,277
20230616,093400,396151080,14470,14460,14500,14460,1579
20230616,093300,373271880,14450,14410,14450,14410,1266
20230616,093200,354999960,14400,14400,14400,14370,2344
20230616,093100,321248140,14400,14380,14400,14380,1001
20230616,093000,306836350,14390,14360,14410,14360,1672
20230616,092900,282772650,14320,14320,14320,14320,0
20230616,092800,282772650,14320,14270,14320,14270,176
20230616,092700,280254330,14270,14270,14270,14270,1
20230616,092600,280240060,14320,14320,14320,14320,0
20230616,092500,280240060,14320,14290,14320,14290,219
20230616,092400,277107530,14270,14270,14270,14270,122
20230616,092300,275366590,14270,14270,14270,14260,168
20230616,092200,272969930,14290,14310,14310,14290,223
20230616,092100,269780770,14370,14310,14370,14310,1100
20230616,092000,253982410,14260,14240,14310,14200,1513
20230616,091900,232406960,14190,14200,14250,14190,1094
20230616,091800,216872760,14200,14130,14200,14130,633
20230616,091700,207914550,14130,14070,14140,14070,750
20230616,091600,197321640,14030,14030,14030,14030,0
20230616,091500,197321640,14030,14070,14070,14030,48
20230616,091400,196647780,14070,14090,14090,14030,36
20230616,091300,196142060,14030,14030,14040,14030,266
20230616,091200,192409790,13990,13990,14020,13990,38
20230616,091100,191877570,13980,14020,14020,13980,3706
20230616,091000,139952880,14020,14010,14030,14010,1246
20230616,090900,122482460,14000,14110,14110,14000,2596
20230616,090800,86003440,14100,14160,14160,14100,688
20230616,090700,76269530,14160,14170,14170,14100,1542
20230616,090600,54430850,14170,14180,14180,14170,154
20230616,090500,52248570,14170,14210,14270,14170,2002
20230616,090400,23839140,14210,14210,14210,14210,315
20230616,090300,19362990,14210,14220,14220,14210,500
20230616,090200,12257910,14210,14200,14230,14200,249
20230616,090100,8719000,14200,14230,14230,14200,434
20230616,090000,2556020,14220,14200,14220,14200,180