KissMeData/098460/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194700,4392440040,14300,14300,14300,14300,29432
20230616,194600,4392440040,14300,14300,14300,14300,0
20230616,194500,4392440040,14300,14300,14300,14300,0
20230616,194400,4392440040,14300,14300,14300,14300,0
20230616,194300,4392440040,14300,14300,14300,14300,0
20230616,194200,4392440040,14300,14300,14300,14300,0
20230616,194100,4392440040,14300,14300,14300,14300,0
20230616,194000,4392440040,14300,14300,14300,14300,0
20230616,193900,4392440040,14300,14300,14300,14300,0
20230616,193800,4392440040,14300,14300,14300,14300,0
20230616,193700,4392440040,14300,14300,14300,14300,0
20230616,193600,4392440040,14300,14300,14300,14300,0
20230616,193500,4392440040,14300,14300,14300,14300,0
20230616,193400,4392440040,14300,14300,14300,14300,0
20230616,193300,4392440040,14300,14300,14300,14300,0
20230616,193200,4392440040,14300,14300,14300,14300,0
20230616,193100,4392440040,14300,14300,14300,14300,0
20230616,193000,4392440040,14300,14300,14300,14300,0
20230616,192900,4392440040,14300,14300,14300,14300,0
20230616,192800,4392440040,14300,14300,14300,14300,0
20230616,192700,4392440040,14300,14300,14300,14300,0
20230616,192600,4392440040,14300,14300,14300,14300,0
20230616,192500,4392440040,14300,14300,14300,14300,0
20230616,192400,4392440040,14300,14300,14300,14300,0
20230616,192300,4392440040,14300,14300,14300,14300,0
20230616,192200,4392440040,14300,14300,14300,14300,0
20230616,192100,4392440040,14300,14300,14300,14300,0
20230616,192000,4392440040,14300,14300,14300,14300,0
20230616,191900,4392440040,14300,14300,14300,14300,0
20230616,191800,4392440040,14300,14300,14300,14300,0
20230616,191700,4392440040,14300,14300,14300,14300,29432
20230616,191600,4392440040,14300,14300,14300,14300,0
20230616,191500,4392440040,14300,14300,14300,14300,0
20230616,191400,4392440040,14300,14300,14300,14300,0
20230616,191300,4392440040,14300,14300,14300,14300,0
20230616,191200,4392440040,14300,14300,14300,14300,0
20230616,191100,4392440040,14300,14300,14300,14300,0
20230616,191000,4392440040,14300,14300,14300,14300,0
20230616,190900,4392440040,14300,14300,14300,14300,0
20230616,190800,4392440040,14300,14300,14300,14300,0
20230616,190700,4392440040,14300,14300,14300,14300,0
20230616,190600,4392440040,14300,14300,14300,14300,0
20230616,190500,4392440040,14300,14300,14300,14300,0
20230616,190400,4392440040,14300,14300,14300,14300,0
20230616,190300,4392440040,14300,14300,14300,14300,0
20230616,190200,4392440040,14300,14300,14300,14300,0
20230616,190100,4392440040,14300,14300,14300,14300,0
20230616,190000,4392440040,14300,14300,14300,14300,0
20230616,185900,4392440040,14300,14300,14300,14300,0
20230616,185800,4392440040,14300,14300,14300,14300,0
20230616,185700,4392440040,14300,14300,14300,14300,0
20230616,185600,4392440040,14300,14300,14300,14300,0
20230616,185500,4392440040,14300,14300,14300,14300,0
20230616,185400,4392440040,14300,14300,14300,14300,0
20230616,185300,4392440040,14300,14300,14300,14300,0
20230616,185200,4392440040,14300,14300,14300,14300,0
20230616,185100,4392440040,14300,14300,14300,14300,0
20230616,185000,4392440040,14300,14300,14300,14300,0
20230616,184900,4392440040,14300,14300,14300,14300,0
20230616,184800,4392440040,14300,14300,14300,14300,0
20230616,184700,4392440040,14300,14300,14300,14300,29432
20230616,184600,4392440040,14300,14300,14300,14300,0
20230616,184500,4392440040,14300,14300,14300,14300,0
20230616,184400,4392440040,14300,14300,14300,14300,0
20230616,184300,4392440040,14300,14300,14300,14300,0
20230616,184200,4392440040,14300,14300,14300,14300,0
20230616,184100,4392440040,14300,14300,14300,14300,0
20230616,184000,4392440040,14300,14300,14300,14300,0
20230616,183900,4392440040,14300,14300,14300,14300,0
20230616,183800,4392440040,14300,14300,14300,14300,0
20230616,183700,4392440040,14300,14300,14300,14300,0
20230616,183600,4392440040,14300,14300,14300,14300,0
20230616,183500,4392440040,14300,14300,14300,14300,0
20230616,183400,4392440040,14300,14300,14300,14300,0
20230616,183300,4392440040,14300,14300,14300,14300,0
20230616,183200,4392440040,14300,14300,14300,14300,0
20230616,183100,4392440040,14300,14300,14300,14300,0
20230616,183000,4392440040,14300,14300,14300,14300,0
20230616,182900,4392440040,14300,14300,14300,14300,0
20230616,182800,4392440040,14300,14300,14300,14300,0
20230616,182700,4392440040,14300,14300,14300,14300,0
20230616,182600,4392440040,14300,14300,14300,14300,0
20230616,182500,4392440040,14300,14300,14300,14300,0
20230616,182400,4392440040,14300,14300,14300,14300,0
20230616,182300,4392440040,14300,14300,14300,14300,0
20230616,182200,4392440040,14300,14300,14300,14300,0
20230616,182100,4392440040,14300,14300,14300,14300,0
20230616,182000,4392440040,14300,14300,14300,14300,0
20230616,181900,4392440040,14300,14300,14300,14300,0
20230616,181800,4392440040,14300,14300,14300,14300,0
20230616,181700,4392440040,14300,14300,14300,14300,29432
20230616,181600,4392440040,14300,14300,14300,14300,0
20230616,181500,4392440040,14300,14300,14300,14300,0
20230616,181400,4392440040,14300,14300,14300,14300,0
20230616,181300,4392440040,14300,14300,14300,14300,0
20230616,181200,4392440040,14300,14300,14300,14300,0
20230616,181100,4392440040,14300,14300,14300,14300,0
20230616,181000,4392440040,14300,14300,14300,14300,0
20230616,180900,4392440040,14300,14300,14300,14300,0
20230616,180800,4392440040,14300,14300,14300,14300,0
20230616,180700,4392440040,14300,14300,14300,14300,0
20230616,180600,4392440040,14300,14300,14300,14300,0
20230616,180500,4392440040,14300,14300,14300,14300,0
20230616,180400,4392440040,14300,14300,14300,14300,0
20230616,180300,4392440040,14300,14300,14300,14300,0
20230616,180200,4392440040,14300,14300,14300,14300,0
20230616,180100,4392440040,14300,14300,14300,14300,0
20230616,180000,4392440040,14300,14300,14300,14300,0
20230616,175900,4392440040,14300,14300,14300,14300,0
20230616,175800,4392440040,14300,14300,14300,14300,0
20230616,175700,4392440040,14300,14300,14300,14300,0
20230616,175600,4392440040,14300,14300,14300,14300,0
20230616,175500,4392440040,14300,14300,14300,14300,0
20230616,175400,4392440040,14300,14300,14300,14300,0
20230616,175300,4392440040,14300,14300,14300,14300,0
20230616,175200,4392440040,14300,14300,14300,14300,0
20230616,175100,4392440040,14300,14300,14300,14300,0
20230616,175000,4392440040,14300,14300,14300,14300,0
20230616,174900,4392440040,14300,14300,14300,14300,0
20230616,174800,4392440040,14300,14300,14300,14300,0
20230616,174700,4392440040,14300,14300,14300,14300,29432
20230616,174600,4392440040,14300,14300,14300,14300,0
20230616,174500,4392440040,14300,14300,14300,14300,0
20230616,174400,4392440040,14300,14300,14300,14300,0
20230616,174300,4392440040,14300,14300,14300,14300,0
20230616,174200,4392440040,14300,14300,14300,14300,0
20230616,174100,4392440040,14300,14300,14300,14300,0
20230616,174000,4392440040,14300,14300,14300,14300,0
20230616,173900,4392440040,14300,14300,14300,14300,0
20230616,173800,4392440040,14300,14300,14300,14300,0
20230616,173700,4392440040,14300,14300,14300,14300,0
20230616,173600,4392440040,14300,14300,14300,14300,0
20230616,173500,4392440040,14300,14300,14300,14300,0
20230616,173400,4392440040,14300,14300,14300,14300,0
20230616,173300,4392440040,14300,14300,14300,14300,0
20230616,173200,4392440040,14300,14300,14300,14300,0
20230616,173100,4392440040,14300,14300,14300,14300,0
20230616,173000,4392440040,14300,14300,14300,14300,0
20230616,172900,4392440040,14300,14300,14300,14300,0
20230616,172800,4392440040,14300,14300,14300,14300,0
20230616,172700,4392440040,14300,14300,14300,14300,0
20230616,172600,4392440040,14300,14300,14300,14300,0
20230616,172500,4392440040,14300,14300,14300,14300,0
20230616,172400,4392440040,14300,14300,14300,14300,0
20230616,172300,4392440040,14300,14300,14300,14300,0
20230616,172200,4392440040,14300,14300,14300,14300,0
20230616,172100,4392440040,14300,14300,14300,14300,0
20230616,172000,4392440040,14300,14300,14300,14300,0
20230616,171900,4392440040,14300,14300,14300,14300,0
20230616,171800,4392440040,14300,14300,14300,14300,0
20230616,171700,4392440040,14300,14300,14300,14300,29432
20230616,171600,4392440040,14300,14300,14300,14300,0
20230616,171500,4392440040,14300,14300,14300,14300,0
20230616,171400,4392440040,14300,14300,14300,14300,0
20230616,171300,4392440040,14300,14300,14300,14300,0
20230616,171200,4392440040,14300,14300,14300,14300,0
20230616,171100,4392440040,14300,14300,14300,14300,0
20230616,171000,4392440040,14300,14300,14300,14300,0
20230616,170900,4392440040,14300,14300,14300,14300,0
20230616,170800,4392440040,14300,14300,14300,14300,0
20230616,170700,4392440040,14300,14300,14300,14300,0
20230616,170600,4392440040,14300,14300,14300,14300,0
20230616,170500,4392440040,14300,14300,14300,14300,0
20230616,170400,4392440040,14300,14300,14300,14300,0
20230616,170300,4392440040,14300,14300,14300,14300,0
20230616,170200,4392440040,14300,14300,14300,14300,0
20230616,170100,4392440040,14300,14300,14300,14300,0
20230616,170000,4392440040,14300,14300,14300,14300,0
20230616,165900,4392440040,14300,14300,14300,14300,0
20230616,165800,4392440040,14300,14300,14300,14300,0
20230616,165700,4392440040,14300,14300,14300,14300,0
20230616,165600,4392440040,14300,14300,14300,14300,0
20230616,165500,4392440040,14300,14300,14300,14300,0
20230616,165400,4392440040,14300,14300,14300,14300,0
20230616,165300,4392440040,14300,14300,14300,14300,0
20230616,165200,4392440040,14300,14300,14300,14300,0
20230616,165100,4392440040,14300,14300,14300,14300,0
20230616,165000,4392440040,14300,14300,14300,14300,0
20230616,164900,4392440040,14300,14300,14300,14300,0
20230616,164800,4392440040,14300,14300,14300,14300,0
20230616,164700,4392440040,14300,14300,14300,14300,29432
20230616,164600,4392440040,14300,14300,14300,14300,0
20230616,164500,4392440040,14300,14300,14300,14300,0
20230616,164400,4392440040,14300,14300,14300,14300,0
20230616,164300,4392440040,14300,14300,14300,14300,0
20230616,164200,4392440040,14300,14300,14300,14300,0
20230616,164100,4392440040,14300,14300,14300,14300,0
20230616,164000,4392440040,14300,14300,14300,14300,0
20230616,163900,4392440040,14300,14300,14300,14300,0
20230616,163800,4392440040,14300,14300,14300,14300,0
20230616,163700,4392440040,14300,14300,14300,14300,0
20230616,163600,4392440040,14300,14300,14300,14300,0
20230616,163500,4392440040,14300,14300,14300,14300,0
20230616,163400,4392440040,14300,14300,14300,14300,0
20230616,163300,4392440040,14300,14300,14300,14300,0
20230616,163200,4392440040,14300,14300,14300,14300,0
20230616,163100,4392440040,14300,14300,14300,14300,0
20230616,163000,4392440040,14300,14300,14300,14300,0
20230616,162900,4392440040,14300,14300,14300,14300,0
20230616,162800,4392440040,14300,14300,14300,14300,0
20230616,162700,4392440040,14300,14300,14300,14300,0
20230616,162600,4392440040,14300,14300,14300,14300,0
20230616,162500,4392440040,14300,14300,14300,14300,0
20230616,162400,4392440040,14300,14300,14300,14300,0
20230616,162300,4392440040,14300,14300,14300,14300,0
20230616,162200,4392440040,14300,14300,14300,14300,0
20230616,162100,4392440040,14300,14300,14300,14300,0
20230616,162000,4392440040,14300,14300,14300,14300,0
20230616,161900,4392440040,14300,14300,14300,14300,0
20230616,161800,4392440040,14300,14300,14300,14300,0
20230616,161700,4392440040,14300,14300,14300,14300,29432
20230616,161600,4392440040,14300,14300,14300,14300,0
20230616,161500,4392440040,14300,14300,14300,14300,0
20230616,161400,4392440040,14300,14300,14300,14300,0
20230616,161300,4392440040,14300,14300,14300,14300,0
20230616,161200,4392440040,14300,14300,14300,14300,0
20230616,161100,4392440040,14300,14300,14300,14300,0
20230616,161000,4392440040,14300,14300,14300,14300,0
20230616,160900,4392440040,14300,14300,14300,14300,0
20230616,160800,4392440040,14300,14300,14300,14300,0
20230616,160700,4392440040,14300,14300,14300,14300,0
20230616,160600,4392440040,14300,14300,14300,14300,0
20230616,160500,4392440040,14300,14300,14300,14300,0
20230616,160400,4392440040,14300,14300,14300,14300,0
20230616,160300,4392440040,14300,14300,14300,14300,0
20230616,160200,4392440040,14300,14300,14300,14300,0
20230616,160100,4392440040,14300,14300,14300,14300,0
20230616,160000,4392440040,14300,14300,14300,14300,0
20230616,155900,4392440040,14300,14300,14300,14300,0
20230616,155800,4392440040,14300,14300,14300,14300,0
20230616,155700,4392440040,14300,14300,14300,14300,0
20230616,155600,4392440040,14300,14300,14300,14300,0
20230616,155500,4392440040,14300,14300,14300,14300,0
20230616,155400,4392440040,14300,14300,14300,14300,0
20230616,155300,4392440040,14300,14300,14300,14300,0
20230616,155200,4392440040,14300,14300,14300,14300,0
20230616,155100,4392440040,14300,14300,14300,14300,0
20230616,155000,4392440040,14300,14300,14300,14300,0
20230616,154900,4392440040,14300,14300,14300,14300,0
20230616,154800,4392440040,14300,14300,14300,14300,0
20230616,154700,4392440040,14300,14300,14300,14300,29432
20230616,154600,4392440040,14300,14300,14300,14300,0
20230616,154500,4392440040,14300,14300,14300,14300,0
20230616,154400,4392440040,14300,14300,14300,14300,0
20230616,154300,4392440040,14300,14300,14300,14300,0
20230616,154200,4392440040,14300,14300,14300,14300,0
20230616,154100,4392440040,14300,14300,14300,14300,0
20230616,154000,4392440040,14300,14300,14300,14300,0
20230616,153900,4392440040,14300,14300,14300,14300,0
20230616,153800,4392440040,14300,14300,14300,14300,0
20230616,153700,4392440040,14300,14300,14300,14300,0
20230616,153600,4392440040,14300,14300,14300,14300,0
20230616,153500,4392440040,14300,14300,14300,14300,0
20230616,153400,4392440040,14300,14300,14300,14300,0
20230616,153300,4392440040,14300,14300,14300,14300,0
20230616,153200,4392440040,14300,14300,14300,14300,0
20230616,153100,4392440040,14300,14300,14300,14300,0
20230616,153000,4392440040,14300,14300,14300,14300,29432
20230616,152900,3971562440,14290,14290,14290,14290,0
20230616,152800,3971562440,14290,14290,14290,14290,0
20230616,152700,3971562440,14290,14290,14290,14290,0
20230616,152600,3971562440,14290,14290,14290,14290,0
20230616,152500,3971562440,14290,14290,14290,14290,0
20230616,152400,3971562440,14290,14290,14290,14290,0
20230616,152300,3971562440,14290,14290,14290,14290,0
20230616,152200,3971562440,14290,14290,14290,14290,0
20230616,152100,3971562440,14290,14290,14290,14290,0
20230616,152000,3971562440,14290,14290,14290,14290,0
20230616,151900,3971562440,14290,14290,14300,14280,565
20230616,151800,3963489770,14290,14280,14290,14280,1365
20230616,151700,3943990290,14280,14290,14290,14280,533
20230616,151600,3936376680,14290,14270,14290,14260,454
20230616,151500,3929895350,14270,14260,14270,14250,1834
20230616,151400,3903746440,14260,14260,14270,14250,1409
20230616,151300,3883653130,14270,14270,14270,14260,170
20230616,151200,3881227560,14260,14270,14280,14260,784
20230616,151100,3870040290,14270,14280,14280,14270,192
20230616,151000,3867300220,14280,14280,14280,14270,47
20230616,150900,3866629220,14280,14280,14280,14270,204
20230616,150800,3863716620,14280,14290,14290,14270,2150
20230616,150700,3833017100,14290,14290,14290,14280,251
20230616,150600,3829430640,14280,14290,14290,14280,859
20230616,150500,3817158460,14300,14300,14300,14290,630
20230616,150400,3808151390,14290,14310,14310,14290,1652
20230616,150300,3784528240,14310,14310,14310,14300,485
20230616,150200,3777588230,14300,14310,14310,14300,1002
20230616,150100,3763257680,14310,14310,14310,14300,250
20230616,150000,3759680610,14310,14310,14310,14300,107
20230616,145900,3758149650,14310,14310,14310,14300,266
20230616,145800,3754344520,14310,14310,14310,14300,247
20230616,145700,3750810180,14300,14300,14310,14290,520
20230616,145600,3743373940,14290,14300,14300,14290,157
20230616,145500,3741129360,14300,14310,14320,14290,733
20230616,145400,3730645740,14300,14310,14310,14290,527
20230616,145300,3723106220,14290,14300,14310,14290,622
20230616,145200,3714210020,14300,14300,14300,14290,191
20230616,145100,3711478930,14300,14300,14300,14290,198
20230616,145000,3708647940,14300,14300,14300,14290,164
20230616,144900,3706303040,14300,14300,14300,14290,86
20230616,144800,3705073450,14300,14310,14310,14290,460
20230616,144700,3698495060,14310,14310,14310,14300,750
20230616,144600,3687769130,14310,14320,14320,14300,86
20230616,144500,3686538630,14320,14310,14320,14300,2014
20230616,144400,3657712140,14310,14300,14310,14300,1755
20230616,144300,3632599880,14310,14310,14310,14300,311
20230616,144200,3628151360,14300,14320,14320,14300,1066
20230616,144100,3612897920,14320,14310,14320,14310,2263
20230616,144000,3580512860,14320,14320,14320,14320,0
20230616,143900,3580512860,14320,14310,14320,14310,134
20230616,143800,3578593990,14320,14310,14320,14310,212
20230616,143700,3575558710,14310,14320,14320,14310,187
20230616,143600,3572880880,14320,14310,14320,14310,278
20230616,143500,3568901230,14320,14330,14330,14310,232
20230616,143400,3565578270,14330,14320,14330,14310,714
20230616,143300,3555352080,14330,14320,14330,14310,732
20230616,143200,3544869630,14320,14320,14320,14310,585
20230616,143100,3536493060,14320,14330,14330,14280,2059
20230616,143000,3507037520,14330,14290,14330,14280,3271
20230616,142900,3460270700,14290,14290,14290,14280,155
20230616,142800,3458056050,14290,14280,14290,14280,25
20230616,142700,3457698990,14290,14290,14290,14280,315
20230616,142600,3453197960,14290,14280,14290,14280,26
20230616,142500,3452826630,14290,14290,14290,14290,2
20230616,142400,3452798050,14290,14290,14290,14290,12
20230616,142300,3452626570,14280,14280,14290,14280,221
20230616,142200,3449470290,14280,14290,14290,14280,35
20230616,142100,3448970330,14290,14290,14290,14280,73
20230616,142000,3447927260,14290,14280,14290,14280,172
20230616,141900,3445470380,14290,14290,14300,14290,247
20230616,141800,3441939780,14300,14270,14300,14260,647
20230616,141700,3432705610,14260,14300,14300,14260,1362
20230616,141600,3413251640,14300,14290,14300,14290,271
20230616,141500,3409376820,14300,14300,14300,14300,47
20230616,141400,3408704720,14290,14300,14300,14290,193
20230616,141300,3405945300,14290,14290,14300,14280,1443
20230616,141200,3385323430,14290,14290,14290,14290,7
20230616,141100,3385223400,14280,14280,14290,14280,411
20230616,141000,3379351870,14290,14270,14290,14270,1011
20230616,140900,3364917640,14270,14270,14270,14260,1866
20230616,140800,3338296660,14260,14260,14270,14260,483
20230616,140700,3331405970,14260,14270,14290,14260,673
20230616,140600,3321800160,14260,14290,14300,14260,1986
20230616,140500,3293449660,14300,14290,14300,14280,706
20230616,140400,3283356790,14290,14300,14300,14280,76
20230616,140300,3282271210,14300,14280,14300,14280,634
20230616,140200,3273211040,14290,14300,14300,14280,482
20230616,140100,3266323520,14300,14300,14300,14290,229
20230616,140000,3263049880,14300,14290,14300,14290,189
20230616,135900,3260348690,14290,14290,14290,14290,23
20230616,135800,3260020020,14300,14300,14300,14300,49
20230616,135700,3259319320,14310,14310,14310,14310,4
20230616,135600,3259262080,14300,14310,14310,14300,385
20230616,135500,3253753790,14320,14320,14320,14310,121
20230616,135400,3252021280,14320,14320,14320,14310,65
20230616,135300,3251090710,14320,14310,14320,14300,601
20230616,135200,3242490430,14320,14310,14320,14300,526
20230616,135100,3234962130,14310,14300,14310,14290,1525
20230616,135000,3213154920,14300,14300,14310,14300,275
20230616,134900,3209221630,14300,14310,14310,14300,249
20230616,134800,3205658730,14310,14330,14330,14300,1667
20230616,134700,3181789920,14330,14330,14330,14330,15
20230616,134600,3181574970,14320,14340,14340,14320,215
20230616,134500,3178492350,14340,14330,14340,14320,885
20230616,134400,3165808800,14330,14320,14330,14320,343
20230616,134300,3160894410,14310,14310,14320,14310,455
20230616,134200,3154383170,14330,14310,14330,14300,388
20230616,134100,3148828100,14310,14310,14310,14300,476
20230616,134000,3142016970,14300,14300,14310,14300,416
20230616,133900,3136065690,14310,14300,14310,14300,1668
20230616,133800,3112212260,14310,14300,14310,14300,337
20230616,133700,3107390870,14310,14310,14310,14300,318
20230616,133600,3102840760,14300,14330,14340,14300,3943
20230616,133500,3046393300,14330,14320,14340,14320,1356
20230616,133400,3026960770,14330,14330,14330,14330,30
20230616,133300,3026530870,14330,14320,14330,14320,246
20230616,133200,3023006100,14330,14350,14350,14320,227
20230616,133100,3019752480,14350,14340,14350,14320,465
20230616,133000,3013085650,14330,14330,14340,14330,262
20230616,132900,3009329060,14330,14340,14340,14330,358
20230616,132800,3004196040,14340,14340,14340,14320,717
20230616,132700,2993916760,14330,14340,14350,14330,2567
20230616,132600,2957105130,14330,14340,14340,14330,281
20230616,132500,2953076420,14320,14330,14340,14320,2252
20230616,132400,2920804280,14330,14330,14330,14330,9
20230616,132300,2920675310,14310,14320,14330,14310,514
20230616,132200,2913313380,14320,14330,14330,14300,1087
20230616,132100,2897755440,14330,14320,14330,14310,253
20230616,132000,2894132820,14320,14320,14330,14310,72
20230616,131900,2893101990,14330,14330,14330,14320,306
20230616,131800,2888717910,14330,14320,14330,14320,270
20230616,131700,2884849230,14330,14330,14330,14310,609
20230616,131600,2876128880,14330,14330,14330,14320,310
20230616,131500,2871687310,14320,14310,14330,14310,497
20230616,131400,2864567870,14310,14330,14330,14310,267
20230616,131300,2860742500,14320,14340,14340,14320,532
20230616,131200,2853119180,14330,14330,14340,14320,346
20230616,131100,2848158790,14330,14320,14330,14320,210
20230616,131000,2845149500,14320,14310,14330,14310,299
20230616,130900,2840865900,14330,14310,14330,14310,387
20230616,130800,2835326040,14310,14310,14310,14300,313
20230616,130700,2830847740,14300,14300,14320,14300,234
20230616,130600,2827497550,14300,14330,14330,14300,1195
20230616,130500,2810388650,14320,14330,14340,14320,1655
20230616,130400,2786671750,14340,14340,14340,14330,610
20230616,130300,2777924770,14340,14340,14340,14330,1478
20230616,130200,2756731340,14330,14330,14340,14320,777
20230616,130100,2745595300,14320,14320,14340,14320,388
20230616,130000,2740034960,14340,14320,14340,14310,5831
20230616,125900,2656500200,14310,14320,14320,14310,97
20230616,125800,2655111300,14320,14310,14320,14310,121
20230616,125700,2653379230,14320,14310,14320,14310,37
20230616,125600,2652849660,14320,14320,14320,14310,61
20230616,125500,2651976400,14310,14310,14320,14300,184
20230616,125400,2649343070,14310,14310,14320,14310,457
20230616,125300,2642803230,14310,14310,14320,14310,922
20230616,125200,2629608150,14320,14320,14320,14310,30
20230616,125100,2629178760,14320,14310,14320,14300,912
20230616,125000,2616126500,14310,14310,14310,14300,142
20230616,124900,2614094650,14300,14290,14310,14280,1094
20230616,124800,2598455540,14280,14280,14280,14280,24
20230616,124700,2598112820,14280,14290,14290,14270,58
20230616,124600,2597284380,14290,14270,14290,14270,167
20230616,124500,2594900170,14290,14290,14290,14290,20
20230616,124400,2594614370,14290,14300,14300,14270,529
20230616,124300,2587055050,14300,14300,14310,14290,557
20230616,124200,2579088660,14300,14280,14300,14270,161
20230616,124100,2576788340,14280,14300,14300,14270,788
20230616,124000,2565535610,14280,14280,14300,14280,650
20230616,123900,2556251970,14280,14270,14280,14270,31
20230616,123800,2555809500,14280,14280,14280,14270,511
20230616,123700,2548512970,14280,14270,14280,14270,124
20230616,123600,2546742450,14280,14270,14280,14260,128
20230616,123500,2544915260,14270,14270,14280,14260,464
20230616,123400,2538294430,14280,14270,14280,14270,25
20230616,123300,2537937620,14280,14270,14280,14270,91
20230616,123200,2536638820,14270,14280,14280,14270,28
20230616,123100,2536239090,14280,14270,14280,14270,146
20230616,123000,2534154980,14270,14260,14270,14250,300
20230616,122900,2529876210,14260,14240,14260,14240,350
20230616,122800,2524887050,14250,14270,14270,14250,2434
20230616,122700,2490182400,14270,14270,14270,14250,1264
20230616,122600,2472155820,14270,14270,14270,14260,70
20230616,122500,2471157060,14270,14270,14270,14260,430
20230616,122400,2465021170,14270,14270,14280,14270,31
20230616,122300,2464578700,14270,14270,14270,14270,20
20230616,122200,2464293300,14270,14270,14270,14270,92
20230616,122100,2462980460,14280,14270,14280,14260,502
20230616,122000,2455814160,14270,14270,14270,14260,176
20230616,121900,2453302780,14270,14270,14270,14260,459
20230616,121800,2446753240,14270,14280,14290,14270,772
20230616,121700,2435729230,14270,14270,14270,14270,11
20230616,121600,2435572260,14270,14260,14280,14260,1982
20230616,121500,2407295360,14270,14270,14270,14270,0
20230616,121400,2407295360,14270,14280,14280,14270,95
20230616,121300,2405938960,14270,14260,14270,14260,45
20230616,121200,2405296850,14270,14270,14270,14260,87
20230616,121100,2404055510,14260,14270,14270,14260,74
20230616,121000,2402999720,14270,14270,14270,14260,41
20230616,120900,2402414780,14270,14270,14270,14270,11
20230616,120800,2402257810,14280,14270,14280,14270,81
20230616,120700,2401101610,14260,14280,14280,14260,102
20230616,120600,2399645750,14270,14260,14270,14260,50
20230616,120500,2398932450,14260,14270,14270,14260,85
20230616,120400,2397719630,14260,14270,14270,14260,195
20230616,120300,2394937660,14270,14270,14270,14270,573
20230616,120200,2386760950,14270,14270,14270,14270,11
20230616,120100,2386603980,14290,14290,14290,14290,0
20230616,120000,2386603980,14290,14290,14290,14290,20
20230616,115900,2386318180,14290,14270,14290,14260,1004
20230616,115800,2371983240,14270,14280,14280,14260,693
20230616,115700,2362094110,14270,14270,14270,14270,9
20230616,115600,2361965680,14270,14270,14270,14270,19
20230616,115500,2361694550,14270,14280,14280,14270,223
20230616,115400,2358510340,14270,14270,14270,14270,186
20230616,115300,2355856120,14270,14270,14270,14270,159
20230616,115200,2353587190,14260,14260,14260,14250,157
20230616,115100,2351348510,14250,14250,14260,14250,518
20230616,115000,2343962820,14260,14260,14260,14260,53
20230616,114900,2343207040,14260,14250,14260,14250,58
20230616,114800,2342380060,14250,14250,14250,14250,17
20230616,114700,2342137810,14250,14250,14250,14250,37
20230616,114600,2341610560,14260,14250,14260,14250,181
20230616,114500,2339031100,14240,14250,14250,14240,122
20230616,114400,2337292770,14240,14240,14240,14240,10
20230616,114300,2337150370,14260,14240,14260,14240,90
20230616,114200,2335868130,14230,14250,14260,14230,175
20230616,114100,2333374710,14260,14230,14260,14230,179
20230616,114000,2330825800,14240,14260,14260,14230,828
20230616,113900,2319035520,14260,14260,14260,14240,1365
20230616,113800,2299584090,14260,14270,14270,14260,50
20230616,113700,2298870780,14280,14260,14280,14260,208
20230616,113600,2295904300,14260,14270,14270,14260,97
20230616,113500,2294520320,14260,14270,14270,14260,258
20230616,113400,2290838690,14270,14280,14280,14270,723
20230616,113300,2280515000,14280,14280,14280,14280,413
20230616,113200,2274617360,14280,14270,14280,14270,49
20230616,113100,2273917660,14270,14280,14280,14260,109
20230616,113000,2272362310,14270,14260,14270,14260,34
20230616,112900,2271877140,14280,14280,14280,14280,38
20230616,112800,2271334500,14270,14260,14270,14260,46
20230616,112700,2270678280,14270,14270,14270,14270,14
20230616,112600,2270478500,14260,14290,14300,14260,765
20230616,112500,2259555680,14290,14280,14290,14270,496
20230616,112400,2252470360,14280,14230,14280,14230,1927
20230616,112300,2225018130,14230,14230,14230,14230,55
20230616,112200,2224235480,14240,14240,14240,14230,70
20230616,112100,2223238760,14240,14260,14260,14230,1627
20230616,112000,2200052420,14260,14270,14270,14260,12
20230616,111900,2199881280,14270,14280,14280,14260,332
20230616,111800,2195142970,14280,14280,14280,14270,94
20230616,111700,2193800750,14280,14260,14280,14250,208
20230616,111600,2190832890,14250,14240,14250,14240,329
20230616,111500,2186145100,14250,14250,14250,14240,239
20230616,111400,2182740610,14250,14250,14250,14240,76
20230616,111300,2181657770,14240,14250,14250,14240,143
20230616,111200,2179620220,14250,14250,14250,14240,223
20230616,111100,2176442800,14250,14240,14250,14240,97
20230616,111000,2175060820,14240,14230,14250,14230,366
20230616,110900,2169848790,14240,14240,14240,14240,1
20230616,110800,2169834550,14230,14230,14240,14230,90
20230616,110700,2168553810,14230,14230,14230,14230,138
20230616,110600,2166590070,14230,14240,14240,14220,1995
20230616,110500,2138201120,14250,14250,14250,14250,2
20230616,110400,2138172620,14240,14250,14250,14230,107
20230616,110300,2136648290,14230,14240,14240,14230,25
20230616,110200,2136292320,14240,14240,14240,14230,492
20230616,110100,2129286910,14240,14240,14240,14230,21
20230616,110000,2128988050,14240,14240,14240,14240,3
20230616,105900,2128945330,14240,14230,14250,14230,951
20230616,105800,2115404770,14240,14240,14240,14240,178
20230616,105700,2112870050,14230,14240,14250,14230,135
20230616,105600,2110947430,14230,14240,14240,14230,78
20230616,105500,2109836940,14250,14230,14250,14230,179
20230616,105400,2107287880,14230,14230,14230,14230,21
20230616,105300,2106989050,14240,14230,14240,14220,397
20230616,105200,2101339500,14230,14220,14230,14220,345
20230616,105100,2096431610,14230,14230,14230,14220,37
20230616,105000,2095905120,14220,14230,14230,14220,370
20230616,104900,2090641860,14230,14230,14230,14220,223
20230616,104800,2087468880,14230,14230,14230,14220,105
20230616,104700,2085974890,14230,14230,14230,14220,196
20230616,104600,2083186340,14230,14230,14230,14220,220
20230616,104500,2080056090,14220,14230,14230,14220,563
20230616,104400,2072044930,14240,14230,14240,14230,86
20230616,104300,2070821000,14230,14230,14240,14230,282
20230616,104200,2066807780,14230,14220,14240,14220,230
20230616,104100,2063532810,14240,14240,14240,14220,2065
20230616,104000,2034132620,14240,14230,14240,14230,542
20230616,103900,2026415920,14240,14240,14240,14230,1608
20230616,103800,2003523850,14240,14250,14250,14240,714
20230616,103700,1993355970,14250,14260,14260,14240,3685
20230616,103600,1940836130,14270,14270,14280,14270,616
20230616,103500,1932042970,14280,14290,14290,14270,2172
20230616,103400,1901029510,14290,14300,14300,14280,849
20230616,103300,1888897760,14290,14290,14290,14290,260
20230616,103200,1885182360,14300,14290,14300,14280,929
20230616,103100,1871907710,14300,14300,14300,14290,237
20230616,103000,1868519150,14300,14300,14300,14300,180
20230616,102900,1865945150,14300,14300,14300,14290,96
20230616,102800,1864573270,14290,14300,14300,14290,456
20230616,102700,1858056220,14300,14300,14300,14290,354
20230616,102600,1852994620,14300,14310,14310,14300,456
20230616,102500,1846469990,14310,14310,14320,14310,117
20230616,102400,1844795660,14310,14320,14320,14300,72
20230616,102300,1843765310,14320,14320,14320,14300,393
20230616,102200,1838139750,14300,14310,14320,14300,1970
20230616,102100,1809950390,14310,14300,14310,14300,179
20230616,102000,1807390200,14290,14290,14300,14290,281
20230616,101900,1803372860,14300,14270,14310,14270,2031
20230616,101800,1774352980,14270,14280,14290,14270,527
20230616,101700,1766828390,14290,14290,14290,14280,598
20230616,101600,1758284730,14280,14310,14310,14280,589
20230616,101500,1749867420,14310,14300,14310,14300,273
20230616,101400,1745963510,14290,14300,14300,14290,187
20230616,101300,1743289610,14280,14300,14310,14280,514
20230616,101200,1735940910,14300,14310,14310,14290,991
20230616,101100,1721774890,14300,14300,14300,14300,357
20230616,101000,1716669790,14310,14300,14310,14300,205
20230616,100900,1713736440,14310,14300,14310,14290,247
20230616,100800,1710204070,14310,14310,14310,14310,230
20230616,100700,1706912770,14300,14300,14300,14300,337
20230616,100600,1702093670,14300,14300,14300,14300,398
20230616,100500,1696402270,14290,14290,14300,14280,455
20230616,100400,1689901800,14290,14300,14310,14290,371
20230616,100300,1684597720,14300,14290,14300,14280,970
20230616,100200,1670734520,14310,14290,14310,14290,1223
20230616,100100,1653251060,14310,14300,14310,14300,244
20230616,100000,1649759960,14310,14320,14320,14300,427
20230616,095900,1643650780,14310,14300,14310,14300,457
20230616,095800,1637113160,14300,14300,14310,14300,739
20230616,095700,1626542950,14310,14300,14310,14300,452
20230616,095600,1620076980,14300,14300,14300,14290,1138
20230616,095500,1603803800,14300,14300,14300,14300,186
20230616,095400,1601144000,14310,14300,14310,14290,740
20230616,095300,1590562370,14300,14310,14310,14290,543
20230616,095200,1582797510,14300,14310,14310,14300,946
20230616,095100,1569261640,14290,14300,14310,14280,5257
20230616,095000,1494125150,14310,14320,14320,14310,3058
20230616,094900,1450352460,14320,14330,14330,14320,492
20230616,094800,1443305200,14320,14320,14330,14320,728
20230616,094700,1432879240,14320,14330,14340,14320,1221
20230616,094600,1415388570,14340,14350,14350,14330,451
20230616,094500,1408922760,14350,14340,14350,14340,428
20230616,094400,1402781660,14350,14340,14360,14340,543
20230616,094300,1394989480,14350,14340,14350,14330,939
20230616,094200,1381523300,14330,14340,14340,14330,198
20230616,094100,1378684010,14340,14370,14370,14340,1045
20230616,094000,1363677480,14360,14350,14360,14350,639
20230616,093900,1354503130,14350,14350,14360,14340,1435
20230616,093800,1333911780,14350,14340,14350,14340,417
20230616,093700,1327931710,14340,14360,14360,14330,691
20230616,093600,1318017840,14360,14350,14360,14350,331
20230616,093500,1313266030,14350,14370,14370,14350,1381
20230616,093400,1293426670,14360,14370,14370,14360,671
20230616,093300,1283788980,14360,14350,14370,14340,959
20230616,093200,1270019600,14350,14350,14360,14340,919
20230616,093100,1256829380,14350,14340,14350,14340,1479
20230616,093000,1235612980,14340,14340,14340,14340,248
20230616,092900,1232056660,14340,14360,14360,14330,434
20230616,092800,1225830010,14350,14370,14370,14350,2646
20230616,092700,1187848960,14370,14370,14380,14350,534
20230616,092600,1180178270,14380,14390,14390,14370,1784
20230616,092500,1154524380,14390,14390,14390,14370,3983
20230616,092400,1097237340,14400,14400,14400,14390,2415
20230616,092300,1062468640,14400,14380,14400,14370,2572
20230616,092200,1025468170,14400,14390,14400,14380,1551
20230616,092100,1003147080,14400,14390,14410,14380,4359
20230616,092000,940392290,14390,14380,14400,14380,1691
20230616,091900,916062290,14380,14410,14420,14380,1806
20230616,091800,890059310,14410,14370,14440,14370,8074
20230616,091700,773809860,14370,14350,14370,14350,3706
20230616,091600,720581200,14360,14300,14360,14300,3036
20230616,091500,677064510,14310,14320,14330,14300,2887
20230616,091400,635745630,14320,14340,14340,14320,924
20230616,091300,622506240,14340,14310,14350,14310,4719
20230616,091200,554860700,14320,14310,14320,14290,1066
20230616,091100,539611630,14300,14270,14310,14270,1301
20230616,091000,521026330,14280,14280,14280,14270,558
20230616,090900,513060490,14270,14300,14310,14270,941
20230616,090800,499618900,14310,14320,14330,14280,2654
20230616,090700,461690020,14310,14340,14360,14310,3428
20230616,090600,412542050,14350,14330,14350,14320,3729
20230616,090500,359054260,14320,14270,14330,14270,4426
20230616,090400,295731550,14270,14280,14280,14220,5733
20230616,090300,214046910,14280,14240,14280,14230,2647
20230616,090200,176314370,14240,14240,14280,14240,3449
20230616,090100,127127100,14250,14280,14300,14240,8182
20230616,090000,10499180,14280,14290,14290,14240,724