KissMeData/024110/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,183100,13382868010,10290,10290,10290,10290,845938
20230616,183000,13382868010,10290,10290,10290,10290,0
20230616,182900,13382868010,10290,10290,10290,10290,0
20230616,182800,13382868010,10290,10290,10290,10290,0
20230616,182700,13382868010,10290,10290,10290,10290,0
20230616,182600,13382868010,10290,10290,10290,10290,0
20230616,182500,13382868010,10290,10290,10290,10290,0
20230616,182400,13382868010,10290,10290,10290,10290,0
20230616,182300,13382868010,10290,10290,10290,10290,0
20230616,182200,13382868010,10290,10290,10290,10290,0
20230616,182100,13382868010,10290,10290,10290,10290,0
20230616,182000,13382868010,10290,10290,10290,10290,0
20230616,181900,13382868010,10290,10290,10290,10290,0
20230616,181800,13382868010,10290,10290,10290,10290,0
20230616,181700,13382868010,10290,10290,10290,10290,0
20230616,181600,13382868010,10290,10290,10290,10290,0
20230616,181500,13382868010,10290,10290,10290,10290,0
20230616,181400,13382868010,10290,10290,10290,10290,0
20230616,181300,13382868010,10290,10290,10290,10290,0
20230616,181200,13382868010,10290,10290,10290,10290,0
20230616,181100,13382868010,10290,10290,10290,10290,0
20230616,181000,13382868010,10290,10290,10290,10290,0
20230616,180900,13382868010,10290,10290,10290,10290,0
20230616,180800,13382868010,10290,10290,10290,10290,0
20230616,180700,13382868010,10290,10290,10290,10290,0
20230616,180600,13382868010,10290,10290,10290,10290,0
20230616,180500,13382868010,10290,10290,10290,10290,0
20230616,180400,13382868010,10290,10290,10290,10290,0
20230616,180300,13382868010,10290,10290,10290,10290,0
20230616,180200,13382868010,10290,10290,10290,10290,0
20230616,180100,13382868010,10290,10290,10290,10290,845938
20230616,180000,13382868010,10290,10290,10290,10290,0
20230616,175900,13382868010,10290,10290,10290,10290,0
20230616,175800,13382868010,10290,10290,10290,10290,0
20230616,175700,13382868010,10290,10290,10290,10290,0
20230616,175600,13382868010,10290,10290,10290,10290,0
20230616,175500,13382868010,10290,10290,10290,10290,0
20230616,175400,13382868010,10290,10290,10290,10290,0
20230616,175300,13382868010,10290,10290,10290,10290,0
20230616,175200,13382868010,10290,10290,10290,10290,0
20230616,175100,13382868010,10290,10290,10290,10290,0
20230616,175000,13382868010,10290,10290,10290,10290,0
20230616,174900,13382868010,10290,10290,10290,10290,0
20230616,174800,13382868010,10290,10290,10290,10290,0
20230616,174700,13382868010,10290,10290,10290,10290,0
20230616,174600,13382868010,10290,10290,10290,10290,0
20230616,174500,13382868010,10290,10290,10290,10290,0
20230616,174400,13382868010,10290,10290,10290,10290,0
20230616,174300,13382868010,10290,10290,10290,10290,0
20230616,174200,13382868010,10290,10290,10290,10290,0
20230616,174100,13382868010,10290,10290,10290,10290,0
20230616,174000,13382868010,10290,10290,10290,10290,0
20230616,173900,13382868010,10290,10290,10290,10290,0
20230616,173800,13382868010,10290,10290,10290,10290,0
20230616,173700,13382868010,10290,10290,10290,10290,0
20230616,173600,13382868010,10290,10290,10290,10290,0
20230616,173500,13382868010,10290,10290,10290,10290,0
20230616,173400,13382868010,10290,10290,10290,10290,0
20230616,173300,13382868010,10290,10290,10290,10290,0
20230616,173200,13382868010,10290,10290,10290,10290,0
20230616,173100,13382868010,10290,10290,10290,10290,845938
20230616,173000,13382868010,10290,10290,10290,10290,0
20230616,172900,13382868010,10290,10290,10290,10290,0
20230616,172800,13382868010,10290,10290,10290,10290,0
20230616,172700,13382868010,10290,10290,10290,10290,0
20230616,172600,13382868010,10290,10290,10290,10290,0
20230616,172500,13382868010,10290,10290,10290,10290,0
20230616,172400,13382868010,10290,10290,10290,10290,0
20230616,172300,13382868010,10290,10290,10290,10290,0
20230616,172200,13382868010,10290,10290,10290,10290,0
20230616,172100,13382868010,10290,10290,10290,10290,0
20230616,172000,13382868010,10290,10290,10290,10290,0
20230616,171900,13382868010,10290,10290,10290,10290,0
20230616,171800,13382868010,10290,10290,10290,10290,0
20230616,171700,13382868010,10290,10290,10290,10290,0
20230616,171600,13382868010,10290,10290,10290,10290,0
20230616,171500,13382868010,10290,10290,10290,10290,0
20230616,171400,13382868010,10290,10290,10290,10290,0
20230616,171300,13382868010,10290,10290,10290,10290,0
20230616,171200,13382868010,10290,10290,10290,10290,0
20230616,171100,13382868010,10290,10290,10290,10290,0
20230616,171000,13382868010,10290,10290,10290,10290,0
20230616,170900,13382868010,10290,10290,10290,10290,0
20230616,170800,13382868010,10290,10290,10290,10290,0
20230616,170700,13382868010,10290,10290,10290,10290,0
20230616,170600,13382868010,10290,10290,10290,10290,0
20230616,170500,13382868010,10290,10290,10290,10290,0
20230616,170400,13382868010,10290,10290,10290,10290,0
20230616,170300,13382868010,10290,10290,10290,10290,0
20230616,170200,13382868010,10290,10290,10290,10290,0
20230616,170100,13382868010,10290,10290,10290,10290,845938
20230616,170000,13382868010,10290,10290,10290,10290,0
20230616,165900,13382868010,10290,10290,10290,10290,0
20230616,165800,13382868010,10290,10290,10290,10290,0
20230616,165700,13382868010,10290,10290,10290,10290,0
20230616,165600,13382868010,10290,10290,10290,10290,0
20230616,165500,13382868010,10290,10290,10290,10290,0
20230616,165400,13382868010,10290,10290,10290,10290,0
20230616,165300,13382868010,10290,10290,10290,10290,0
20230616,165200,13382868010,10290,10290,10290,10290,0
20230616,165100,13382868010,10290,10290,10290,10290,0
20230616,165000,13382868010,10290,10290,10290,10290,0
20230616,164900,13382868010,10290,10290,10290,10290,0
20230616,164800,13382868010,10290,10290,10290,10290,0
20230616,164700,13382868010,10290,10290,10290,10290,0
20230616,164600,13382868010,10290,10290,10290,10290,0
20230616,164500,13382868010,10290,10290,10290,10290,0
20230616,164400,13382868010,10290,10290,10290,10290,0
20230616,164300,13382868010,10290,10290,10290,10290,0
20230616,164200,13382868010,10290,10290,10290,10290,0
20230616,164100,13382868010,10290,10290,10290,10290,0
20230616,164000,13382868010,10290,10290,10290,10290,0
20230616,163900,13382868010,10290,10290,10290,10290,0
20230616,163800,13382868010,10290,10290,10290,10290,0
20230616,163700,13382868010,10290,10290,10290,10290,0
20230616,163600,13382868010,10290,10290,10290,10290,0
20230616,163500,13382868010,10290,10290,10290,10290,0
20230616,163400,13382868010,10290,10290,10290,10290,0
20230616,163300,13382868010,10290,10290,10290,10290,0
20230616,163200,13382868010,10290,10290,10290,10290,0
20230616,163100,13382868010,10290,10290,10290,10290,845938
20230616,163000,13382868010,10290,10290,10290,10290,0
20230616,162900,13382868010,10290,10290,10290,10290,0
20230616,162800,13382868010,10290,10290,10290,10290,0
20230616,162700,13382868010,10290,10290,10290,10290,0
20230616,162600,13382868010,10290,10290,10290,10290,0
20230616,162500,13382868010,10290,10290,10290,10290,0
20230616,162400,13382868010,10290,10290,10290,10290,0
20230616,162300,13382868010,10290,10290,10290,10290,0
20230616,162200,13382868010,10290,10290,10290,10290,0
20230616,162100,13382868010,10290,10290,10290,10290,0
20230616,162000,13382868010,10290,10290,10290,10290,0
20230616,161900,13382868010,10290,10290,10290,10290,0
20230616,161800,13382868010,10290,10290,10290,10290,0
20230616,161700,13382868010,10290,10290,10290,10290,0
20230616,161600,13382868010,10290,10290,10290,10290,0
20230616,161500,13382868010,10290,10290,10290,10290,0
20230616,161400,13382868010,10290,10290,10290,10290,0
20230616,161300,13382868010,10290,10290,10290,10290,0
20230616,161200,13382868010,10290,10290,10290,10290,0
20230616,161100,13382868010,10290,10290,10290,10290,0
20230616,161000,13382868010,10290,10290,10290,10290,0
20230616,160900,13382868010,10290,10290,10290,10290,0
20230616,160800,13382868010,10290,10290,10290,10290,0
20230616,160700,13382868010,10290,10290,10290,10290,0
20230616,160600,13382868010,10290,10290,10290,10290,0
20230616,160500,13382868010,10290,10290,10290,10290,0
20230616,160400,13382868010,10290,10290,10290,10290,0
20230616,160300,13382868010,10290,10290,10290,10290,0
20230616,160200,13382868010,10290,10290,10290,10290,0
20230616,160100,13382868010,10290,10290,10290,10290,845938
20230616,160000,13382868010,10290,10290,10290,10290,0
20230616,155900,13382868010,10290,10290,10290,10290,0
20230616,155800,13382868010,10290,10290,10290,10290,0
20230616,155700,13382868010,10290,10290,10290,10290,0
20230616,155600,13382868010,10290,10290,10290,10290,0
20230616,155500,13382868010,10290,10290,10290,10290,0
20230616,155400,13382868010,10290,10290,10290,10290,0
20230616,155300,13382868010,10290,10290,10290,10290,0
20230616,155200,13382868010,10290,10290,10290,10290,0
20230616,155100,13382868010,10290,10290,10290,10290,0
20230616,155000,13382868010,10290,10290,10290,10290,0
20230616,154900,13382868010,10290,10290,10290,10290,0
20230616,154800,13382868010,10290,10290,10290,10290,0
20230616,154700,13382868010,10290,10290,10290,10290,0
20230616,154600,13382868010,10290,10290,10290,10290,0
20230616,154500,13382868010,10290,10290,10290,10290,0
20230616,154400,13382868010,10290,10290,10290,10290,0
20230616,154300,13382868010,10290,10290,10290,10290,0
20230616,154200,13382868010,10290,10290,10290,10290,0
20230616,154100,13382868010,10290,10290,10290,10290,0
20230616,154000,13382868010,10290,10290,10290,10290,0
20230616,153900,13382868010,10290,10290,10290,10290,0
20230616,153800,13382868010,10290,10290,10290,10290,0
20230616,153700,13382868010,10290,10290,10290,10290,0
20230616,153600,13382868010,10290,10290,10290,10290,0
20230616,153500,13382868010,10290,10290,10290,10290,0
20230616,153400,13382868010,10290,10290,10290,10290,0
20230616,153300,13382868010,10290,10290,10290,10290,0
20230616,153200,13382868010,10290,10290,10290,10290,0
20230616,153100,13382868010,10290,10290,10290,10290,845938
20230616,153000,13382868010,10290,10290,10290,10290,845938
20230616,152900,4678165990,10320,10320,10320,10320,0
20230616,152800,4678165990,10320,10320,10320,10320,0
20230616,152700,4678165990,10320,10320,10320,10320,0
20230616,152600,4678165990,10320,10320,10320,10320,0
20230616,152500,4678165990,10320,10320,10320,10320,0
20230616,152400,4678165990,10320,10320,10320,10320,0
20230616,152300,4678165990,10320,10320,10320,10320,0
20230616,152200,4678165990,10320,10320,10320,10320,0
20230616,152100,4678165990,10320,10320,10320,10320,0
20230616,152000,4678165990,10320,10320,10320,10320,0
20230616,151900,4678165990,10320,10320,10320,10300,1621
20230616,151800,4661449970,10310,10310,10320,10310,231
20230616,151700,4659067840,10310,10320,10320,10310,1158
20230616,151600,4647126430,10320,10310,10320,10300,5412
20230616,151500,4591329770,10300,10310,10310,10300,885
20230616,151400,4582212650,10310,10300,10310,10300,931
20230616,151300,4572620680,10310,10310,10310,10300,603
20230616,151200,4566407890,10310,10310,10320,10300,3008
20230616,151100,4535396620,10310,10310,10320,10310,479
20230616,151000,4530456160,10310,10310,10320,10310,1331
20230616,150900,4516731550,10320,10310,10320,10310,321
20230616,150800,4513420640,10320,10310,10320,10310,483
20230616,150700,4508439640,10310,10300,10310,10300,2884
20230616,150600,4478709650,10310,10310,10310,10300,1181
20230616,150500,4466535670,10310,10320,10320,10310,2651
20230616,150400,4439182060,10310,10310,10320,10310,1529
20230616,150300,4423417270,10310,10310,10320,10310,696
20230616,150200,4416239060,10310,10310,10320,10310,540
20230616,150100,4410670170,10320,10320,10320,10310,818
20230616,150000,4402234760,10310,10310,10320,10300,6046
20230616,145900,4339895980,10310,10320,10320,10300,3062
20230616,145800,4308324390,10310,10300,10320,10300,860
20230616,145700,4299457260,10310,10300,10320,10300,1693
20230616,145600,4282002780,10310,10310,10320,10310,7262
20230616,145500,4207130280,10310,10310,10320,10310,4043
20230616,145400,4165445390,10310,10320,10320,10310,4137
20230616,145300,4122754210,10330,10340,10340,10330,5421
20230616,145200,4066752400,10340,10330,10340,10330,1386
20230616,145100,4052430920,10330,10340,10340,10330,1491
20230616,145000,4037025580,10340,10330,10340,10330,723
20230616,144900,4029553840,10330,10330,10340,10330,1005
20230616,144800,4019168120,10330,10330,10340,10330,632
20230616,144700,4012636560,10340,10330,10340,10330,707
20230616,144600,4005331070,10330,10340,10340,10330,261
20230616,144500,4002633000,10340,10340,10340,10330,679
20230616,144400,3995616470,10330,10340,10340,10330,399
20230616,144300,3991494590,10330,10330,10340,10330,1528
20230616,144200,3975708930,10340,10340,10340,10330,421
20230616,144100,3971358930,10330,10330,10340,10330,312
20230616,144000,3968135770,10340,10330,10340,10330,211
20230616,143900,3965954840,10340,10330,10340,10330,853
20230616,143800,3957142180,10340,10340,10340,10330,7147
20230616,143700,3883260610,10330,10330,10340,10330,938
20230616,143600,3873569820,10340,10340,10340,10330,296
20230616,143500,3870511090,10330,10330,10340,10330,230
20230616,143400,3868134840,10330,10340,10340,10330,807
20230616,143300,3859796720,10340,10330,10340,10330,265
20230616,143200,3857058210,10340,10340,10340,10330,477
20230616,143100,3852129500,10330,10330,10340,10330,128
20230616,143000,3850806560,10340,10330,10340,10330,200
20230616,142900,3848738570,10340,10340,10340,10330,2042
20230616,142800,3827625300,10340,10340,10340,10330,1617
20230616,142700,3810907510,10340,10340,10340,10330,826
20230616,142600,3802366700,10340,10330,10340,10330,762
20230616,142500,3794489330,10340,10340,10340,10330,79
20230616,142400,3793673050,10330,10330,10340,10330,3604
20230616,142300,3756440900,10330,10330,10340,10330,574
20230616,142200,3750510440,10330,10330,10340,10330,2633
20230616,142100,3723308990,10340,10330,10340,10330,385
20230616,142000,3719329540,10340,10340,10340,10330,690
20230616,141900,3712196440,10340,10330,10340,10330,717
20230616,141800,3704785290,10340,10330,10340,10330,453
20230616,141700,3700102630,10340,10340,10340,10330,565
20230616,141600,3694262030,10330,10340,10340,10330,2869
20230616,141500,3664615350,10340,10330,10340,10330,76
20230616,141400,3663830070,10330,10330,10340,10330,201
20230616,141300,3661751780,10340,10330,10340,10330,105
20230616,141200,3660666090,10340,10330,10340,10330,87
20230616,141100,3659767080,10340,10340,10340,10330,2786
20230616,141000,3630959860,10340,10340,10340,10340,130
20230616,140900,3629615660,10340,10340,10340,10330,5053
20230616,140800,3577382100,10340,10350,10350,10340,3864
20230616,140700,3537427470,10350,10360,10360,10350,7954
20230616,140600,3455102010,10350,10360,10360,10350,377
20230616,140500,3451199350,10350,10350,10360,10350,440
20230616,140400,3446643300,10360,10350,10360,10350,247
20230616,140300,3444085090,10360,10360,10360,10350,329
20230616,140200,3440678170,10350,10360,10360,10350,466
20230616,140100,3435853100,10360,10360,10370,10360,5796
20230616,140000,3375806350,10370,10370,10370,10360,2438
20230616,135900,3350546570,10360,10370,10370,10360,818
20230616,135800,3342069180,10370,10370,10370,10360,453
20230616,135700,3337373070,10370,10360,10370,10360,428
20230616,135600,3332936090,10360,10370,10370,10360,243
20230616,135500,3330416760,10370,10360,10370,10360,666
20230616,135400,3323512560,10370,10370,10370,10360,695
20230616,135300,3316306800,10360,10360,10370,10360,296
20230616,135200,3313238540,10370,10360,10370,10360,797
20230616,135100,3304980370,10360,10360,10370,10360,1536
20230616,135000,3289066160,10360,10360,10370,10360,425
20230616,134900,3284662110,10370,10370,10370,10360,291
20230616,134800,3281646320,10370,10370,10370,10360,780
20230616,134700,3273560030,10360,10370,10370,10360,357
20230616,134600,3269857950,10370,10370,10370,10360,487
20230616,134500,3264809850,10370,10370,10370,10370,202
20230616,134400,3262715110,10370,10370,10370,10370,124
20230616,134300,3261429230,10360,10360,10370,10360,130
20230616,134200,3260082380,10370,10360,10370,10360,368
20230616,134100,3256268660,10360,10370,10370,10360,327
20230616,134000,3252878700,10360,10380,10380,10360,22737
20230616,133900,3017103850,10380,10380,10380,10380,89
20230616,133800,3016180030,10370,10370,10380,10370,150
20230616,133700,3014623110,10370,10380,10380,10370,1169
20230616,133600,3002489550,10380,10380,10380,10380,234
20230616,133500,3000060630,10380,10380,10380,10370,180
20230616,133400,2998192780,10380,10380,10380,10370,140
20230616,133300,2996739730,10370,10370,10380,10370,361
20230616,133200,2992993160,10380,10370,10380,10370,1818
20230616,133100,2974136180,10370,10370,10370,10370,384
20230616,133000,2970154100,10360,10370,10380,10360,16398
20230616,132900,2800081900,10370,10370,10370,10360,271
20230616,132800,2797271660,10370,10370,10370,10370,434
20230616,132700,2792771080,10370,10370,10370,10360,167
20230616,132600,2791039860,10370,10360,10370,10360,158
20230616,132500,2789401500,10370,10370,10370,10360,244
20230616,132400,2786871730,10360,10380,10380,10360,10987
20230616,132300,2672901880,10380,10380,10380,10380,926
20230616,132200,2663290000,10370,10380,10380,10370,2191
20230616,132100,2640560260,10380,10370,10380,10370,1686
20230616,132000,2623070150,10370,10380,10380,10370,424
20230616,131900,2618669320,10380,10370,10380,10370,477
20230616,131800,2613718970,10370,10370,10370,10370,1086
20230616,131700,2602457150,10370,10370,10370,10360,1223
20230616,131600,2589775270,10370,10370,10370,10370,2615
20230616,131500,2562657720,10370,10370,10370,10360,944
20230616,131400,2552868490,10370,10370,10370,10360,853
20230616,131300,2544023440,10370,10370,10370,10370,1086
20230616,131200,2532761620,10370,10370,10370,10360,702
20230616,131100,2525481890,10370,10370,10370,10360,1299
20230616,131000,2512011810,10370,10370,10370,10360,358
20230616,130900,2508300580,10370,10370,10370,10370,123
20230616,130800,2507025070,10370,10370,10370,10360,334
20230616,130700,2503562300,10370,10370,10370,10360,285
20230616,130600,2500606920,10370,10370,10370,10360,2446
20230616,130500,2475250650,10370,10370,10370,10360,1438
20230616,130400,2460348590,10360,10370,10370,10360,133
20230616,130300,2458969940,10370,10360,10370,10360,3849
20230616,130200,2419092470,10350,10360,10360,10350,1076
20230616,130100,2407949760,10360,10360,10360,10350,1316
20230616,130000,2394316560,10360,10360,10360,10350,933
20230616,125900,2384650690,10360,10360,10360,10360,1404
20230616,125800,2370105250,10350,10360,10360,10350,327
20230616,125700,2366718100,10360,10360,10360,10350,365
20230616,125600,2362936720,10360,10350,10360,10350,5606
20230616,125500,2304908260,10350,10340,10350,10340,658
20230616,125400,2298098530,10350,10350,10350,10340,968
20230616,125300,2288079750,10350,10350,10350,10340,959
20230616,125200,2278154110,10350,10340,10350,10340,588
20230616,125100,2272068930,10350,10340,10350,10340,619
20230616,125000,2265662300,10350,10350,10350,10350,289
20230616,124900,2262671150,10350,10340,10350,10340,276
20230616,124800,2259815550,10340,10350,10350,10340,228
20230616,124700,2257456320,10350,10350,10350,10350,230
20230616,124600,2255075820,10350,10350,10350,10350,272
20230616,124500,2252260620,10350,10350,10350,10340,232
20230616,124400,2249860050,10350,10350,10350,10350,344
20230616,124300,2246299650,10350,10350,10350,10350,287
20230616,124200,2243329200,10350,10350,10350,10340,867
20230616,124100,2234356310,10350,10350,10350,10340,1926
20230616,124000,2214422220,10350,10350,10350,10340,524
20230616,123900,2208998840,10350,10350,10350,10340,11376
20230616,123800,2091278030,10350,10350,10350,10340,525
20230616,123700,2085846180,10350,10350,10350,10350,286
20230616,123600,2082886080,10350,10350,10350,10340,428
20230616,123500,2078456300,10350,10350,10350,10340,1890
20230616,123400,2058910120,10350,10340,10350,10340,9826
20230616,123300,1957291480,10340,10340,10340,10340,381
20230616,123200,1953351940,10340,10340,10340,10330,2222
20230616,123100,1930391740,10340,10340,10340,10330,300
20230616,123000,1927289750,10340,10340,10340,10340,332
20230616,122900,1923856870,10340,10330,10340,10330,284
20230616,122800,1920920870,10340,10340,10340,10340,86
20230616,122700,1920031630,10340,10340,10340,10340,623
20230616,122600,1913589810,10340,10340,10340,10330,544
20230616,122500,1907965410,10340,10340,10340,10340,720
20230616,122400,1900520610,10340,10340,10340,10340,530
20230616,122300,1895040410,10340,10340,10340,10330,1442
20230616,122200,1880130230,10330,10340,10340,10330,284
20230616,122100,1877194230,10330,10340,10340,10330,724
20230616,122000,1869712350,10330,10330,10330,10330,1
20230616,121900,1869702020,10340,10340,10340,10330,300
20230616,121800,1866600850,10330,10330,10340,10330,1571
20230616,121700,1850367350,10340,10340,10340,10330,1708
20230616,121600,1832716630,10340,10340,10340,10330,504
20230616,121500,1827506830,10340,10340,10340,10330,451
20230616,121400,1822843590,10340,10330,10340,10330,359
20230616,121300,1819132810,10340,10340,10340,10330,457
20230616,121200,1814407990,10340,10340,10340,10330,430
20230616,121100,1809962790,10340,10340,10340,10340,419
20230616,121000,1805630330,10340,10330,10340,10330,300
20230616,120900,1802528900,10330,10340,10340,10330,568
20230616,120800,1796655840,10340,10340,10340,10340,366
20230616,120700,1792871400,10340,10330,10340,10330,629
20230616,120600,1786370160,10340,10340,10340,10330,447
20230616,120500,1781748730,10340,10340,10340,10340,2
20230616,120400,1781728050,10340,10340,10340,10340,381
20230616,120300,1777788510,10340,10340,10340,10330,399
20230616,120200,1773663410,10340,10340,10340,10340,138
20230616,120100,1772236490,10340,10330,10340,10330,503
20230616,120000,1767037420,10340,10330,10340,10330,174
20230616,115900,1765239990,10340,10330,10340,10330,82
20230616,115800,1764392310,10340,10330,10340,10330,58
20230616,115700,1763792800,10330,10340,10340,10330,174
20230616,115600,1761994410,10340,10340,10340,10330,5485
20230616,115500,1705279720,10340,10340,10340,10330,755
20230616,115400,1697474230,10340,10340,10340,10330,219
20230616,115300,1695209980,10330,10340,10340,10330,725
20230616,115200,1687718400,10340,10340,10340,10330,149
20230616,115100,1686177950,10340,10330,10340,10330,151
20230616,115000,1684617020,10330,10340,10340,10330,310
20230616,114900,1681412520,10340,10340,10340,10330,310
20230616,114800,1678207340,10330,10330,10340,10330,700
20230616,114700,1670973650,10340,10340,10340,10330,393
20230616,114600,1666911610,10330,10340,10340,10330,170
20230616,114500,1665154120,10340,10340,10340,10330,571
20230616,114400,1659252180,10340,10330,10340,10330,108
20230616,114300,1658136330,10340,10340,10340,10330,761
20230616,114200,1650271010,10330,10330,10340,10330,131
20230616,114100,1648916900,10340,10330,10340,10330,307
20230616,114000,1645743950,10340,10340,10340,10330,889
20230616,113900,1636551900,10340,10340,10340,10330,387
20230616,113800,1632550530,10330,10340,10340,10330,188
20230616,113700,1630607540,10330,10330,10340,10330,1682
20230616,113600,1613218630,10340,10330,10340,10330,191
20230616,113500,1611244590,10340,10330,10340,10330,546
20230616,113400,1605602110,10340,10330,10340,10330,376
20230616,113300,1601716080,10330,10340,10340,10330,542
20230616,113200,1596113880,10340,10330,10340,10330,484
20230616,113100,1591110690,10340,10330,10340,10330,1590
20230616,113000,1574683410,10340,10340,10340,10330,500
20230616,112900,1569514310,10340,10330,10340,10330,588
20230616,112800,1563437920,10330,10330,10340,10330,554
20230616,112700,1557712040,10330,10340,10340,10330,134
20230616,112600,1556327390,10340,10330,10340,10330,410
20230616,112500,1552091010,10340,10330,10340,10320,1494
20230616,112400,1536656980,10320,10330,10330,10320,2070
20230616,112300,1515274930,10330,10320,10330,10320,67
20230616,112200,1514583040,10330,10330,10330,10320,77
20230616,112100,1513787830,10330,10330,10330,10320,284
20230616,112000,1510854880,10330,10320,10330,10320,400
20230616,111900,1506725600,10320,10330,10330,10320,25
20230616,111800,1506467410,10320,10330,10330,10320,468
20230616,111700,1501633540,10330,10330,10330,10320,317
20230616,111600,1498359010,10330,10330,10330,10330,339
20230616,111500,1494857140,10330,10320,10330,10320,205
20230616,111400,1492740720,10330,10330,10330,10330,208
20230616,111300,1490592080,10330,10330,10340,10320,1082
20230616,111200,1479414360,10330,10330,10340,10330,637
20230616,111100,1472831860,10340,10330,10340,10330,378
20230616,111000,1468925050,10330,10330,10340,10330,717
20230616,110900,1461516620,10340,10340,10340,10330,633
20230616,110800,1454974790,10340,10330,10340,10330,525
20230616,110700,1449548600,10330,10320,10330,10320,189
20230616,110600,1447596250,10340,10340,10340,10330,757
20230616,110500,1439773540,10340,10330,10340,10320,2005
20230616,110400,1419058380,10340,10340,10340,10330,1068
20230616,110300,1408021040,10330,10340,10340,10330,278
20230616,110200,1405147890,10340,10330,10340,10330,454
20230616,110100,1400455700,10330,10330,10340,10330,74
20230616,110000,1399691250,10330,10330,10340,10330,270
20230616,105900,1396900830,10330,10330,10340,10320,6836
20230616,105800,1326276030,10330,10330,10330,10320,368
20230616,105700,1322474600,10330,10330,10330,10330,131
20230616,105600,1321121370,10330,10330,10330,10330,2175
20230616,105500,1298653620,10320,10320,10330,10320,546
20230616,105400,1293014010,10330,10330,10330,10320,545
20230616,105300,1287384170,10330,10330,10330,10330,252
20230616,105200,1284781010,10330,10330,10330,10320,517
20230616,105100,1279440960,10330,10330,10330,10330,258
20230616,105000,1276775820,10330,10320,10330,10320,613
20230616,104900,1270444340,10330,10330,10330,10320,479
20230616,104800,1265496830,10330,10330,10330,10330,248
20230616,104700,1262934990,10320,10320,10330,10320,312
20230616,104600,1259712230,10330,10330,10330,10320,613
20230616,104500,1253380500,10330,10330,10330,10320,353
20230616,104400,1249734030,10330,10330,10330,10320,317
20230616,104300,1246459430,10330,10330,10330,10320,445
20230616,104200,1241863240,10330,10320,10330,10320,208
20230616,104100,1239715100,10330,10330,10330,10330,218
20230616,104000,1237463160,10320,10330,10330,10320,393
20230616,103900,1233405100,10320,10330,10330,10320,693
20230616,103800,1226249970,10330,10330,10330,10330,143
20230616,103700,1224772780,10330,10330,10330,10320,811
20230616,103600,1216395160,10330,10330,10330,10320,423
20230616,103500,1212026780,10330,10330,10330,10320,417
20230616,103400,1207720170,10330,10330,10330,10330,286
20230616,103300,1204765790,10330,10330,10330,10320,570
20230616,103200,1198878280,10330,10330,10330,10330,483
20230616,103100,1193888890,10320,10330,10330,10320,326
20230616,103000,1190522160,10330,10330,10330,10320,117
20230616,102900,1189314100,10330,10330,10330,10330,1793
20230616,102800,1170792410,10330,10330,10330,10330,240
20230616,102700,1168313210,10330,10320,10330,10320,754
20230616,102600,1160530710,10310,10320,10320,10310,1644
20230616,102500,1143565190,10320,10320,10320,10310,974
20230616,102400,1133513520,10320,10320,10320,10320,72
20230616,102300,1132770480,10310,10320,10320,10310,107
20230616,102200,1131666920,10320,10320,10320,10320,19
20230616,102100,1131470840,10320,10320,10320,10310,207
20230616,102000,1129334630,10320,10320,10320,10310,1121
20230616,101900,1117766470,10320,10320,10320,10320,252
20230616,101800,1115165830,10320,10310,10320,10310,59
20230616,101700,1114557340,10310,10320,10320,10310,89
20230616,101600,1113639430,10320,10320,10320,10310,93
20230616,101500,1112679680,10320,10320,10320,10320,19
20230616,101400,1112483600,10310,10310,10320,10310,3549
20230616,101300,1075889440,10320,10330,10330,10320,4577
20230616,101200,1028654790,10330,10330,10330,10320,381
20230616,101100,1024720060,10330,10330,10330,10330,1683
20230616,101000,1007334670,10340,10320,10340,10320,5076
20230616,100900,954922150,10320,10320,10320,10320,705
20230616,100800,947646550,10310,10320,10320,10310,729
20230616,100700,940123290,10320,10320,10320,10310,322
20230616,100600,936801580,10320,10320,10320,10310,39
20230616,100500,936399210,10310,10310,10320,10310,54
20230616,100400,935842270,10320,10320,10320,10310,462
20230616,100300,931076620,10320,10310,10320,10310,1437
20230616,100200,916258440,10310,10300,10310,10300,2679
20230616,100100,888656690,10300,10290,10300,10290,109
20230616,100000,887535020,10300,10300,10300,10300,10
20230616,095900,887432020,10300,10300,10300,10300,545
20230616,095800,881818520,10300,10300,10300,10290,30
20230616,095700,881509620,10290,10310,10310,10290,1547
20230616,095600,865562230,10310,10290,10310,10280,1325
20230616,095500,851910210,10300,10300,10300,10280,850
20230616,095400,843155230,10300,10290,10300,10280,1303
20230616,095300,829744150,10300,10300,10310,10290,5145
20230616,095200,776776880,10300,10310,10310,10300,80
20230616,095100,775952090,10310,10310,10310,10310,26
20230616,095000,775684030,10310,10330,10330,10310,6915
20230616,094900,704328530,10330,10330,10330,10330,237
20230616,094800,701880320,10330,10320,10330,10320,282
20230616,094700,698967920,10320,10330,10330,10320,1523
20230616,094600,683238440,10330,10330,10330,10330,31
20230616,094500,682918210,10330,10330,10330,10330,5
20230616,094400,682866560,10330,10330,10330,10320,2020
20230616,094300,661999970,10330,10330,10330,10330,5
20230616,094200,661948320,10330,10330,10340,10320,970
20230616,094100,651927410,10330,10330,10340,10330,614
20230616,094000,645584330,10330,10320,10330,10320,254
20230616,093900,642960520,10320,10330,10340,10320,732
20230616,093800,635399060,10330,10330,10330,10330,11
20230616,093700,635285430,10330,10340,10340,10320,525
20230616,093600,629860280,10340,10330,10340,10320,3365
20230616,093500,595100700,10330,10330,10330,10300,2420
20230616,093400,570136290,10330,10320,10330,10320,610
20230616,093300,563841070,10320,10340,10340,10300,399
20230616,093200,559722280,10340,10340,10340,10330,741
20230616,093100,552066140,10330,10340,10350,10330,2377
20230616,093000,527487120,10340,10340,10340,10340,395
20230616,092900,523402820,10340,10310,10340,10310,4097
20230616,092800,481111730,10310,10300,10320,10300,1117
20230616,092700,469593160,10310,10330,10330,10290,2442
20230616,092600,444383740,10340,10340,10340,10340,605
20230616,092500,438128040,10340,10340,10340,10330,1547
20230616,092400,422142570,10330,10320,10340,10320,1153
20230616,092300,410229580,10320,10330,10330,10320,386
20230616,092200,406244080,10340,10340,10340,10330,428
20230616,092100,401819260,10340,10350,10350,10330,7217
20230616,092000,327187520,10350,10340,10350,10330,2685
20230616,091900,299423170,10340,10330,10340,10330,3410
20230616,091800,264192320,10330,10330,10330,10330,281
20230616,091700,261289590,10320,10320,10330,10320,2262
20230616,091600,237936240,10320,10320,10320,10310,353
20230616,091500,234293780,10320,10300,10320,10300,586
20230616,091400,228251810,10300,10290,10320,10290,1132
20230616,091300,216599970,10300,10320,10320,10300,104
20230616,091200,215528670,10320,10310,10330,10300,2787
20230616,091100,186769390,10310,10290,10320,10290,2040
20230616,091000,165750000,10290,10280,10290,10280,2737
20230616,090900,137607670,10280,10290,10290,10280,1143
20230616,090800,125846470,10300,10310,10310,10290,969
20230616,090700,115860640,10310,10320,10320,10310,179
20230616,090600,114015040,10310,10310,10320,10310,810
20230616,090500,105657260,10310,10320,10330,10310,1182
20230616,090400,93458480,10320,10310,10320,10310,1445
20230616,090300,78551020,10310,10290,10310,10290,987
20230616,090200,68378030,10290,10320,10330,10290,1972
20230616,090100,48034280,10320,10330,10330,10310,1248
20230616,090000,35153350,10330,10320,10330,10290,3403