KissMeData/012170/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,192600,689651646,1003,1003,1003,1003,2738
20230616,192500,689651646,1003,1003,1003,1003,0
20230616,192400,689651646,1003,1003,1003,1003,0
20230616,192300,689651646,1003,1003,1003,1003,0
20230616,192200,689651646,1003,1003,1003,1003,0
20230616,192100,689651646,1003,1003,1003,1003,0
20230616,192000,689651646,1003,1003,1003,1003,0
20230616,191900,689651646,1003,1003,1003,1003,0
20230616,191800,689651646,1003,1003,1003,1003,0
20230616,191700,689651646,1003,1003,1003,1003,0
20230616,191600,689651646,1003,1003,1003,1003,0
20230616,191500,689651646,1003,1003,1003,1003,0
20230616,191400,689651646,1003,1003,1003,1003,0
20230616,191300,689651646,1003,1003,1003,1003,0
20230616,191200,689651646,1003,1003,1003,1003,0
20230616,191100,689651646,1003,1003,1003,1003,0
20230616,191000,689651646,1003,1003,1003,1003,0
20230616,190900,689651646,1003,1003,1003,1003,0
20230616,190800,689651646,1003,1003,1003,1003,0
20230616,190700,689651646,1003,1003,1003,1003,0
20230616,190600,689651646,1003,1003,1003,1003,0
20230616,190500,689651646,1003,1003,1003,1003,0
20230616,190400,689651646,1003,1003,1003,1003,0
20230616,190300,689651646,1003,1003,1003,1003,0
20230616,190200,689651646,1003,1003,1003,1003,0
20230616,190100,689651646,1003,1003,1003,1003,0
20230616,190000,689651646,1003,1003,1003,1003,0
20230616,185900,689651646,1003,1003,1003,1003,0
20230616,185800,689651646,1003,1003,1003,1003,0
20230616,185700,689651646,1003,1003,1003,1003,0
20230616,185600,689651646,1003,1003,1003,1003,2738
20230616,185500,689651646,1003,1003,1003,1003,0
20230616,185400,689651646,1003,1003,1003,1003,0
20230616,185300,689651646,1003,1003,1003,1003,0
20230616,185200,689651646,1003,1003,1003,1003,0
20230616,185100,689651646,1003,1003,1003,1003,0
20230616,185000,689651646,1003,1003,1003,1003,0
20230616,184900,689651646,1003,1003,1003,1003,0
20230616,184800,689651646,1003,1003,1003,1003,0
20230616,184700,689651646,1003,1003,1003,1003,0
20230616,184600,689651646,1003,1003,1003,1003,0
20230616,184500,689651646,1003,1003,1003,1003,0
20230616,184400,689651646,1003,1003,1003,1003,0
20230616,184300,689651646,1003,1003,1003,1003,0
20230616,184200,689651646,1003,1003,1003,1003,0
20230616,184100,689651646,1003,1003,1003,1003,0
20230616,184000,689651646,1003,1003,1003,1003,0
20230616,183900,689651646,1003,1003,1003,1003,0
20230616,183800,689651646,1003,1003,1003,1003,0
20230616,183700,689651646,1003,1003,1003,1003,0
20230616,183600,689651646,1003,1003,1003,1003,0
20230616,183500,689651646,1003,1003,1003,1003,0
20230616,183400,689651646,1003,1003,1003,1003,0
20230616,183300,689651646,1003,1003,1003,1003,0
20230616,183200,689651646,1003,1003,1003,1003,0
20230616,183100,689651646,1003,1003,1003,1003,0
20230616,183000,689651646,1003,1003,1003,1003,0
20230616,182900,689651646,1003,1003,1003,1003,0
20230616,182800,689651646,1003,1003,1003,1003,0
20230616,182700,689651646,1003,1003,1003,1003,0
20230616,182600,689651646,1003,1003,1003,1003,2738
20230616,182500,689651646,1003,1003,1003,1003,0
20230616,182400,689651646,1003,1003,1003,1003,0
20230616,182300,689651646,1003,1003,1003,1003,0
20230616,182200,689651646,1003,1003,1003,1003,0
20230616,182100,689651646,1003,1003,1003,1003,0
20230616,182000,689651646,1003,1003,1003,1003,0
20230616,181900,689651646,1003,1003,1003,1003,0
20230616,181800,689651646,1003,1003,1003,1003,0
20230616,181700,689651646,1003,1003,1003,1003,0
20230616,181600,689651646,1003,1003,1003,1003,0
20230616,181500,689651646,1003,1003,1003,1003,0
20230616,181400,689651646,1003,1003,1003,1003,0
20230616,181300,689651646,1003,1003,1003,1003,0
20230616,181200,689651646,1003,1003,1003,1003,0
20230616,181100,689651646,1003,1003,1003,1003,0
20230616,181000,689651646,1003,1003,1003,1003,0
20230616,180900,689651646,1003,1003,1003,1003,0
20230616,180800,689651646,1003,1003,1003,1003,0
20230616,180700,689651646,1003,1003,1003,1003,0
20230616,180600,689651646,1003,1003,1003,1003,0
20230616,180500,689651646,1003,1003,1003,1003,0
20230616,180400,689651646,1003,1003,1003,1003,0
20230616,180300,689651646,1003,1003,1003,1003,0
20230616,180200,689651646,1003,1003,1003,1003,0
20230616,180100,689651646,1003,1003,1003,1003,0
20230616,180000,689651646,1003,1003,1003,1003,0
20230616,175900,689651646,1003,1003,1003,1003,0
20230616,175800,689651646,1003,1003,1003,1003,0
20230616,175700,689651646,1003,1003,1003,1003,0
20230616,175600,689651646,1003,1003,1003,1003,2738
20230616,175500,689651646,1003,1003,1003,1003,0
20230616,175400,689651646,1003,1003,1003,1003,0
20230616,175300,689651646,1003,1003,1003,1003,0
20230616,175200,689651646,1003,1003,1003,1003,0
20230616,175100,689651646,1003,1003,1003,1003,0
20230616,175000,689651646,1003,1003,1003,1003,0
20230616,174900,689651646,1003,1003,1003,1003,0
20230616,174800,689651646,1003,1003,1003,1003,0
20230616,174700,689651646,1003,1003,1003,1003,0
20230616,174600,689651646,1003,1003,1003,1003,0
20230616,174500,689651646,1003,1003,1003,1003,0
20230616,174400,689651646,1003,1003,1003,1003,0
20230616,174300,689651646,1003,1003,1003,1003,0
20230616,174200,689651646,1003,1003,1003,1003,0
20230616,174100,689651646,1003,1003,1003,1003,0
20230616,174000,689651646,1003,1003,1003,1003,0
20230616,173900,689651646,1003,1003,1003,1003,0
20230616,173800,689651646,1003,1003,1003,1003,0
20230616,173700,689651646,1003,1003,1003,1003,0
20230616,173600,689651646,1003,1003,1003,1003,0
20230616,173500,689651646,1003,1003,1003,1003,0
20230616,173400,689651646,1003,1003,1003,1003,0
20230616,173300,689651646,1003,1003,1003,1003,0
20230616,173200,689651646,1003,1003,1003,1003,0
20230616,173100,689651646,1003,1003,1003,1003,0
20230616,173000,689651646,1003,1003,1003,1003,0
20230616,172900,689651646,1003,1003,1003,1003,0
20230616,172800,689651646,1003,1003,1003,1003,0
20230616,172700,689651646,1003,1003,1003,1003,0
20230616,172600,689651646,1003,1003,1003,1003,2738
20230616,172500,689651646,1003,1003,1003,1003,0
20230616,172400,689651646,1003,1003,1003,1003,0
20230616,172300,689651646,1003,1003,1003,1003,0
20230616,172200,689651646,1003,1003,1003,1003,0
20230616,172100,689651646,1003,1003,1003,1003,0
20230616,172000,689651646,1003,1003,1003,1003,0
20230616,171900,689651646,1003,1003,1003,1003,0
20230616,171800,689651646,1003,1003,1003,1003,0
20230616,171700,689651646,1003,1003,1003,1003,0
20230616,171600,689651646,1003,1003,1003,1003,0
20230616,171500,689651646,1003,1003,1003,1003,0
20230616,171400,689651646,1003,1003,1003,1003,0
20230616,171300,689651646,1003,1003,1003,1003,0
20230616,171200,689651646,1003,1003,1003,1003,0
20230616,171100,689651646,1003,1003,1003,1003,0
20230616,171000,689651646,1003,1003,1003,1003,0
20230616,170900,689651646,1003,1003,1003,1003,0
20230616,170800,689651646,1003,1003,1003,1003,0
20230616,170700,689651646,1003,1003,1003,1003,0
20230616,170600,689651646,1003,1003,1003,1003,0
20230616,170500,689651646,1003,1003,1003,1003,0
20230616,170400,689651646,1003,1003,1003,1003,0
20230616,170300,689651646,1003,1003,1003,1003,0
20230616,170200,689651646,1003,1003,1003,1003,0
20230616,170100,689651646,1003,1003,1003,1003,0
20230616,170000,689651646,1003,1003,1003,1003,0
20230616,165900,689651646,1003,1003,1003,1003,0
20230616,165800,689651646,1003,1003,1003,1003,0
20230616,165700,689651646,1003,1003,1003,1003,0
20230616,165600,689651646,1003,1003,1003,1003,2738
20230616,165500,689651646,1003,1003,1003,1003,0
20230616,165400,689651646,1003,1003,1003,1003,0
20230616,165300,689651646,1003,1003,1003,1003,0
20230616,165200,689651646,1003,1003,1003,1003,0
20230616,165100,689651646,1003,1003,1003,1003,0
20230616,165000,689651646,1003,1003,1003,1003,0
20230616,164900,689651646,1003,1003,1003,1003,0
20230616,164800,689651646,1003,1003,1003,1003,0
20230616,164700,689651646,1003,1003,1003,1003,0
20230616,164600,689651646,1003,1003,1003,1003,0
20230616,164500,689651646,1003,1003,1003,1003,0
20230616,164400,689651646,1003,1003,1003,1003,0
20230616,164300,689651646,1003,1003,1003,1003,0
20230616,164200,689651646,1003,1003,1003,1003,0
20230616,164100,689651646,1003,1003,1003,1003,0
20230616,164000,689651646,1003,1003,1003,1003,0
20230616,163900,689651646,1003,1003,1003,1003,0
20230616,163800,689651646,1003,1003,1003,1003,0
20230616,163700,689651646,1003,1003,1003,1003,0
20230616,163600,689651646,1003,1003,1003,1003,0
20230616,163500,689651646,1003,1003,1003,1003,0
20230616,163400,689651646,1003,1003,1003,1003,0
20230616,163300,689651646,1003,1003,1003,1003,0
20230616,163200,689651646,1003,1003,1003,1003,0
20230616,163100,689651646,1003,1003,1003,1003,0
20230616,163000,689651646,1003,1003,1003,1003,0
20230616,162900,689651646,1003,1003,1003,1003,0
20230616,162800,689651646,1003,1003,1003,1003,0
20230616,162700,689651646,1003,1003,1003,1003,0
20230616,162600,689651646,1003,1003,1003,1003,2738
20230616,162500,689651646,1003,1003,1003,1003,0
20230616,162400,689651646,1003,1003,1003,1003,0
20230616,162300,689651646,1003,1003,1003,1003,0
20230616,162200,689651646,1003,1003,1003,1003,0
20230616,162100,689651646,1003,1003,1003,1003,0
20230616,162000,689651646,1003,1003,1003,1003,0
20230616,161900,689651646,1003,1003,1003,1003,0
20230616,161800,689651646,1003,1003,1003,1003,0
20230616,161700,689651646,1003,1003,1003,1003,0
20230616,161600,689651646,1003,1003,1003,1003,0
20230616,161500,689651646,1003,1003,1003,1003,0
20230616,161400,689651646,1003,1003,1003,1003,0
20230616,161300,689651646,1003,1003,1003,1003,0
20230616,161200,689651646,1003,1003,1003,1003,0
20230616,161100,689651646,1003,1003,1003,1003,0
20230616,161000,689651646,1003,1003,1003,1003,0
20230616,160900,689651646,1003,1003,1003,1003,0
20230616,160800,689651646,1003,1003,1003,1003,0
20230616,160700,689651646,1003,1003,1003,1003,0
20230616,160600,689651646,1003,1003,1003,1003,0
20230616,160500,689651646,1003,1003,1003,1003,0
20230616,160400,689651646,1003,1003,1003,1003,0
20230616,160300,689651646,1003,1003,1003,1003,0
20230616,160200,689651646,1003,1003,1003,1003,0
20230616,160100,689651646,1003,1003,1003,1003,0
20230616,160000,689651646,1003,1003,1003,1003,0
20230616,155900,689651646,1003,1003,1003,1003,0
20230616,155800,689651646,1003,1003,1003,1003,0
20230616,155700,689651646,1003,1003,1003,1003,0
20230616,155600,689651646,1003,1003,1003,1003,2738
20230616,155500,689651646,1003,1003,1003,1003,0
20230616,155400,689651646,1003,1003,1003,1003,0
20230616,155300,689651646,1003,1003,1003,1003,0
20230616,155200,689651646,1003,1003,1003,1003,0
20230616,155100,689651646,1003,1003,1003,1003,0
20230616,155000,689651646,1003,1003,1003,1003,0
20230616,154900,689651646,1003,1003,1003,1003,0
20230616,154800,689651646,1003,1003,1003,1003,0
20230616,154700,689651646,1003,1003,1003,1003,0
20230616,154600,689651646,1003,1003,1003,1003,0
20230616,154500,689651646,1003,1003,1003,1003,0
20230616,154400,689651646,1003,1003,1003,1003,0
20230616,154300,689651646,1003,1003,1003,1003,0
20230616,154200,689651646,1003,1003,1003,1003,0
20230616,154100,689651646,1003,1003,1003,1003,0
20230616,154000,689651646,1003,1003,1003,1003,0
20230616,153900,689651646,1003,1003,1003,1003,0
20230616,153800,689651646,1003,1003,1003,1003,0
20230616,153700,689651646,1003,1003,1003,1003,0
20230616,153600,689651646,1003,1003,1003,1003,0
20230616,153500,689651646,1003,1003,1003,1003,0
20230616,153400,689651646,1003,1003,1003,1003,0
20230616,153300,689651646,1003,1003,1003,1003,0
20230616,153200,689651646,1003,1003,1003,1003,0
20230616,153100,689651646,1003,1003,1003,1003,0
20230616,153000,689651646,1003,1003,1003,1003,2738
20230616,152900,686905432,1000,1000,1000,1000,0
20230616,152800,686905432,1000,1000,1000,1000,0
20230616,152700,686905432,1000,1000,1000,1000,0
20230616,152600,686905432,1000,1000,1000,1000,0
20230616,152500,686905432,1000,1000,1000,1000,0
20230616,152400,686905432,1000,1000,1000,1000,0
20230616,152300,686905432,1000,1000,1000,1000,0
20230616,152200,686905432,1000,1000,1000,1000,0
20230616,152100,686905432,1000,1000,1000,1000,0
20230616,152000,686905432,1000,1000,1000,1000,0
20230616,151900,686905432,1000,999,1003,999,3415
20230616,151800,683489208,1002,1003,1003,1002,500
20230616,151700,682988108,1004,1004,1004,1004,0
20230616,151600,682988108,1004,1005,1005,1004,224
20230616,151500,682763088,1006,1006,1006,997,8769
20230616,151400,673987586,1006,1000,1006,997,9362
20230616,151300,664638296,1006,1006,1006,997,10126
20230616,151200,654523462,1006,1006,1006,1006,878
20230616,151100,653640194,1002,1006,1006,1002,6000
20230616,151000,647624194,1007,1007,1007,1007,1371
20230616,150900,646243597,1000,1004,1006,1000,1527
20230616,150800,644712120,1004,1004,1004,1004,6718
20230616,150700,637967248,1003,1003,1003,1003,148
20230616,150600,637818804,1003,1002,1004,1002,12426
20230616,150500,625348469,1000,1000,1000,1000,209
20230616,150400,625139469,999,999,999,999,0
20230616,150300,625139469,999,999,999,999,30
20230616,150200,625109499,999,999,999,999,2
20230616,150100,625107501,1000,1000,1000,1000,0
20230616,150000,625107501,1000,1000,1000,1000,300
20230616,145900,624807501,1000,1000,1000,1000,100
20230616,145800,624707501,1000,1000,1000,1000,0
20230616,145700,624707501,1000,1000,1000,1000,3
20230616,145600,624704501,1001,1001,1001,1001,0
20230616,145500,624704501,1001,1001,1001,1001,0
20230616,145400,624704501,1001,1000,1001,1000,1800
20230616,145300,622903251,996,996,996,996,0
20230616,145200,622903251,996,996,996,996,0
20230616,145100,622903251,996,997,998,996,3400
20230616,145000,619513787,997,997,997,997,0
20230616,144900,619513787,997,997,997,997,400
20230616,144800,619114987,997,997,997,997,0
20230616,144700,619114987,997,997,997,997,136
20230616,144600,618979395,997,998,998,997,1229
20230616,144500,617754072,998,999,999,998,10005
20230616,144400,607769077,998,998,998,998,180
20230616,144300,607589437,998,999,999,998,42
20230616,144200,607547512,998,998,998,998,0
20230616,144100,607547512,998,1001,1001,997,20122
20230616,144000,587466632,1001,1001,1001,1001,2
20230616,143900,587464630,1001,1001,1001,1001,0
20230616,143800,587464630,1001,1001,1001,1001,5
20230616,143700,587459625,1001,1001,1001,1001,2
20230616,143600,587457623,1002,1002,1002,1002,0
20230616,143500,587457623,1002,1003,1003,1002,3
20230616,143400,587454616,1004,1003,1004,1003,3
20230616,143300,587451605,999,999,999,999,0
20230616,143200,587451605,999,999,999,999,0
20230616,143100,587451605,999,999,999,999,0
20230616,143000,587451605,999,999,999,999,62
20230616,142900,587389667,999,999,999,999,0
20230616,142800,587389667,999,1000,1000,999,106
20230616,142700,587283699,1000,1000,1000,1000,0
20230616,142600,587283699,1000,1000,1000,1000,30
20230616,142500,587253699,1004,1004,1004,1004,0
20230616,142400,587253699,1004,1004,1004,1004,0
20230616,142300,587253699,1004,1004,1004,1004,1
20230616,142200,587252695,1001,1001,1001,1001,106
20230616,142100,587146589,1000,1000,1000,1000,1463
20230616,142000,585683589,1004,1004,1004,1004,0
20230616,141900,585683589,1004,1004,1004,1004,0
20230616,141800,585683589,1004,1004,1004,1004,0
20230616,141700,585683589,1004,1004,1004,1004,0
20230616,141600,585683589,1004,1004,1004,1004,0
20230616,141500,585683589,1004,1004,1005,1004,20
20230616,141400,585663505,1008,1008,1008,1008,0
20230616,141300,585663505,1008,1008,1008,1008,0
20230616,141200,585663505,1008,1008,1008,1008,0
20230616,141100,585663505,1008,1008,1008,1008,0
20230616,141000,585663505,1008,1000,1008,1000,249
20230616,140900,585414461,1006,1006,1006,1006,33
20230616,140800,585381263,1000,1006,1006,1000,69
20230616,140700,585312255,1000,1000,1000,1000,8659
20230616,140600,576653255,1000,1001,1001,1000,1341
20230616,140500,575312245,1006,1006,1008,1006,501
20230616,140400,574808237,1006,1006,1006,1006,15
20230616,140300,574793147,1000,1000,1000,1000,150
20230616,140200,574643147,1000,1007,1008,1000,2004
20230616,140100,572638617,1008,1007,1008,1007,600
20230616,140000,572034094,1008,1000,1008,1000,2187
20230616,135900,569836385,1000,1000,1000,1000,0
20230616,135800,569836385,1000,1000,1000,1000,0
20230616,135700,569836385,1000,1000,1000,1000,0
20230616,135600,569836385,1000,1000,1000,1000,0
20230616,135500,569836385,1000,1000,1000,1000,0
20230616,135400,569836385,1000,1003,1004,1000,344
20230616,135300,569491067,1004,1003,1004,1003,318
20230616,135200,569171857,1000,1000,1000,1000,1432
20230616,135100,567739857,999,999,999,999,1
20230616,135000,567738858,999,999,999,999,201
20230616,134900,567538059,999,999,999,999,0
20230616,134800,567538059,999,999,999,999,133
20230616,134700,567405192,999,999,999,999,0
20230616,134600,567405192,999,999,999,999,37
20230616,134500,567368229,998,998,998,998,0
20230616,134400,567368229,998,999,999,998,500
20230616,134300,566869062,999,999,999,999,2
20230616,134200,566867064,999,999,999,999,0
20230616,134100,566867064,999,999,999,999,51
20230616,134000,566816115,1000,1000,1000,1000,12
20230616,133900,566804115,998,998,998,998,0
20230616,133800,566804115,998,998,998,998,0
20230616,133700,566804115,998,998,998,998,1000
20230616,133600,565806115,998,998,998,998,0
20230616,133500,565806115,998,998,998,998,32
20230616,133400,565774179,998,998,998,998,20
20230616,133300,565754219,998,998,998,998,0
20230616,133200,565754219,998,999,999,998,2261
20230616,133100,563497241,998,998,998,998,0
20230616,133000,563497241,998,998,998,998,0
20230616,132900,563497241,998,999,999,998,1002
20230616,132800,562497244,1000,1000,1000,1000,0
20230616,132700,562497244,1000,1000,1000,1000,0
20230616,132600,562497244,1000,1000,1000,1000,1
20230616,132500,562496244,998,998,998,998,0
20230616,132400,562496244,998,998,998,998,599
20230616,132300,561898442,1000,998,1000,998,2508
20230616,132200,559391459,998,999,999,998,20000
20230616,132100,539427519,999,999,999,999,204
20230616,132000,539223723,999,999,999,999,10
20230616,131900,539213733,999,999,999,999,0
20230616,131800,539213733,999,999,999,999,1000
20230616,131700,538214733,1000,1000,1000,1000,0
20230616,131600,538214733,1000,1000,1000,1000,0
20230616,131500,538214733,1000,1000,1000,1000,0
20230616,131400,538214733,1000,1000,1000,1000,0
20230616,131300,538214733,1000,1000,1000,1000,0
20230616,131200,538214733,1000,1000,1000,1000,3628
20230616,131100,534586733,1000,1000,1000,1000,1535
20230616,131000,533051733,1000,1000,1000,1000,4
20230616,130900,533047733,1000,1000,1000,1000,1000
20230616,130800,532047733,1000,1000,1000,1000,0
20230616,130700,532047733,1000,1000,1000,1000,3000
20230616,130600,529047733,998,998,998,998,0
20230616,130500,529047733,998,998,998,998,7
20230616,130400,529040747,1004,1004,1004,1004,7
20230616,130300,529033719,997,998,998,997,196
20230616,130200,528838157,1005,1005,1005,1005,0
20230616,130100,528838157,1005,1005,1005,1005,0
20230616,130000,528838157,1005,1005,1005,1005,0
20230616,125900,528838157,1005,1005,1005,1005,0
20230616,125800,528838157,1005,1005,1005,1005,1
20230616,125700,528837152,998,998,998,997,926
20230616,125600,527913904,998,998,998,998,280
20230616,125500,527634464,998,998,998,998,2694
20230616,125400,524945852,1005,1000,1005,999,4743
20230616,125300,520206722,999,999,999,999,0
20230616,125200,520206722,999,999,999,999,0
20230616,125100,520206722,999,999,999,999,0
20230616,125000,520206722,999,999,999,999,370
20230616,124900,519837092,998,998,998,998,0
20230616,124800,519837092,998,1002,1002,998,194
20230616,124700,519643114,1005,1005,1005,1005,0
20230616,124600,519643114,1005,1005,1005,1005,0
20230616,124500,519643114,1005,1004,1005,1004,184
20230616,124400,519458286,1004,1004,1004,1004,1750
20230616,124300,517701286,998,1003,1003,998,758
20230616,124200,516941302,997,996,997,996,9238
20230616,124100,507731024,997,997,997,997,974
20230616,124000,506759946,1004,997,1004,997,470
20230616,123900,506291349,996,997,997,996,12134
20230616,123800,494193838,997,997,997,997,3053
20230616,123700,491149997,997,997,997,997,0
20230616,123600,491149997,997,997,997,997,1
20230616,123500,491149000,997,997,997,996,1054
20230616,123400,490099008,997,997,997,997,1753
20230616,123300,488351267,998,1000,1000,998,5689
20230616,123200,482668571,999,999,999,999,0
20230616,123100,482668571,999,999,999,999,0
20230616,123000,482668571,999,999,999,999,0
20230616,122900,482668571,999,999,999,999,818
20230616,122800,481851389,999,999,999,999,182
20230616,122700,481669571,1004,1004,1004,1004,0
20230616,122600,481669571,1004,1004,1004,1004,0
20230616,122500,481669571,1004,1004,1005,1004,1209
20230616,122400,480455732,1005,998,1005,998,297
20230616,122300,480157477,999,999,999,999,1
20230616,122200,480156478,998,1000,1000,998,2995
20230616,122100,477167065,1002,1002,1002,1002,1
20230616,122000,477166063,1002,1002,1002,1002,0
20230616,121900,477166063,1002,1000,1002,1000,4091
20230616,121800,473075027,1002,1002,1002,1002,0
20230616,121700,473075027,1002,1002,1002,1002,0
20230616,121600,473075027,1002,1002,1002,1002,15
20230616,121500,473059997,1003,1000,1003,1000,723
20230616,121400,472336943,1000,1000,1000,1000,0
20230616,121300,472336943,1000,1005,1006,1000,33
20230616,121200,472303927,1006,1006,1006,1006,56
20230616,121100,472247591,1000,1000,1000,1000,1047
20230616,121000,471200591,1005,1005,1005,1005,0
20230616,120900,471200591,1005,1005,1005,1005,0
20230616,120800,471200591,1005,1001,1005,1000,39700
20230616,120700,431451822,1001,1002,1002,1001,679
20230616,120600,430771465,1002,1002,1002,1002,0
20230616,120500,430771465,1002,1002,1002,1002,0
20230616,120400,430771465,1002,1000,1002,1000,10723
20230616,120300,420030519,1000,997,1000,997,1054
20230616,120200,418978622,998,999,1000,998,103
20230616,120100,418875776,1000,999,1000,999,144
20230616,120000,418731918,1000,999,1000,999,175
20230616,115900,418556993,999,1001,1001,997,52377
20230616,115800,366239652,1002,1004,1004,1002,1416
20230616,115700,364820710,1004,1004,1004,1004,11
20230616,115600,364809666,1005,1005,1005,1005,20
20230616,115500,364789566,1002,1007,1007,1002,2335
20230616,115400,362449089,1004,1004,1004,1004,35
20230616,115300,362413949,1004,1004,1004,1004,2300
20230616,115200,360104749,1003,1003,1003,1003,2307
20230616,115100,357790828,1004,1004,1004,1003,945
20230616,115000,356842953,1004,1003,1004,1003,2728
20230616,114900,354104044,1004,1004,1004,1004,0
20230616,114800,354104044,1004,1004,1004,1004,0
20230616,114700,354104044,1004,1003,1004,1003,459
20230616,114600,353643209,1004,1004,1004,1004,982
20230616,114500,352657281,1004,1004,1004,1004,659
20230616,114400,351995645,1004,1004,1004,1004,0
20230616,114300,351995645,1004,1004,1004,1004,0
20230616,114200,351995645,1004,1005,1005,1004,7678
20230616,114100,344283372,1005,1006,1006,1005,395
20230616,114000,343886378,1005,1005,1005,1004,5287
20230616,113900,338577047,1005,1007,1007,1005,5070
20230616,113800,333478388,1008,1008,1008,1008,0
20230616,113700,333478388,1008,1008,1008,1008,1312
20230616,113600,332155892,1008,1008,1008,1008,0
20230616,113500,332155892,1008,1008,1008,1008,0
20230616,113400,332155892,1008,1014,1014,1008,345
20230616,113300,331807526,1014,1014,1014,1014,0
20230616,113200,331807526,1014,1014,1014,1014,0
20230616,113100,331807526,1014,1014,1014,1014,1
20230616,113000,331806512,1008,1008,1008,1008,2
20230616,112900,331804496,1008,1008,1008,1008,5
20230616,112800,331799456,1006,1006,1006,1006,5
20230616,112700,331794426,1007,1007,1008,1007,1119
20230616,112600,330667592,1014,1014,1014,1014,1500
20230616,112500,329146592,1006,1007,1007,1006,912
20230616,112400,328228709,1007,1009,1009,1007,345
20230616,112300,327881060,1009,1009,1009,1009,0
20230616,112200,327881060,1009,1009,1009,1009,0
20230616,112100,327881060,1009,1009,1009,1009,0
20230616,112000,327881060,1009,1009,1009,1009,0
20230616,111900,327881060,1009,1009,1009,1009,1067
20230616,111800,326804457,1009,1009,1009,1009,0
20230616,111700,326804457,1009,1009,1009,1009,0
20230616,111600,326804457,1009,1009,1009,1009,1
20230616,111500,326803448,1009,1009,1009,1009,0
20230616,111400,326803448,1009,1009,1009,1009,0
20230616,111300,326803448,1009,1008,1009,1008,1977
20230616,111200,324808755,1008,1008,1008,1008,1
20230616,111100,324807747,1004,1005,1005,1004,8348
20230616,111000,316422012,1005,1008,1008,1005,5400
20230616,110900,310986393,1009,1009,1009,1009,0
20230616,110800,310986393,1009,1008,1009,1008,93
20230616,110700,310892646,1009,1010,1010,1009,2420
20230616,110600,308450334,1015,1015,1015,1015,2
20230616,110500,308448304,1015,1015,1015,1015,0
20230616,110400,308448304,1015,1015,1015,1015,0
20230616,110300,308448304,1015,1012,1015,1010,429
20230616,110200,308013389,1016,1016,1016,1016,0
20230616,110100,308013389,1016,1010,1016,1010,11
20230616,110000,308002227,1010,1010,1010,1010,2314
20230616,105900,305665087,1010,1016,1016,1010,11105
20230616,105800,294414520,1016,1016,1016,1016,5002
20230616,105700,289332488,1009,1016,1016,1009,33
20230616,105600,289299177,1015,1015,1016,1015,23
20230616,105500,289275830,1009,1009,1009,1009,0
20230616,105400,289275830,1009,1016,1016,1009,197
20230616,105300,289075685,1016,1016,1016,1016,0
20230616,105200,289075685,1016,1016,1016,1016,0
20230616,105100,289075685,1016,1016,1016,1016,0
20230616,105000,289075685,1016,1016,1016,1016,168
20230616,104900,288904997,1017,1016,1017,1016,2
20230616,104800,288902964,1016,1015,1016,1008,3008
20230616,104700,285870807,1015,1016,1016,1008,10334
20230616,104600,275440567,1012,1012,1012,1012,68
20230616,104500,275371751,1012,1010,1012,1010,106
20230616,104400,275264644,1010,1009,1010,1009,259
20230616,104300,275003307,1010,1012,1012,1010,3193
20230616,104200,271778346,1012,1014,1014,1011,2272
20230616,104100,269478557,1016,1016,1016,1016,3
20230616,104000,269475509,1016,1016,1016,1016,50
20230616,103900,269424709,1016,1016,1016,1016,67
20230616,103800,269356637,1016,1015,1016,1013,790
20230616,103700,268555525,1016,1016,1016,1016,300
20230616,103600,268250725,1016,1016,1016,1016,156
20230616,103500,268092229,1017,1017,1017,1017,395
20230616,103400,267690514,1018,1021,1021,1018,553
20230616,103300,267126951,1021,1021,1021,1021,2
20230616,103200,267124909,1021,1021,1021,1021,0
20230616,103100,267124909,1021,1021,1021,1021,201
20230616,103000,266919688,1022,1022,1022,1022,129
20230616,102900,266787850,1022,1022,1022,1022,2
20230616,102800,266785806,1018,1017,1018,1017,153
20230616,102700,266630190,1018,1022,1022,1018,668
20230616,102600,265949632,1022,1022,1022,1022,0
20230616,102500,265949632,1022,1022,1022,1022,23
20230616,102400,265926126,1019,1019,1019,1019,251
20230616,102300,265670357,1022,1022,1022,1022,0
20230616,102200,265670357,1022,1022,1022,1019,80
20230616,102100,265588825,1022,1020,1022,1020,14
20230616,102000,265574541,1019,1020,1020,1019,48
20230616,101900,265525582,1022,1022,1022,1022,0
20230616,101800,265525582,1022,1022,1022,1022,0
20230616,101700,265525582,1022,1022,1022,1022,0
20230616,101600,265525582,1022,1021,1022,1020,452
20230616,101500,265064294,1021,1022,1022,1019,4014
20230616,101400,260962024,1022,1022,1022,1021,862
20230616,101300,260081654,1022,1024,1024,1020,985
20230616,101200,259074976,1024,1024,1024,1018,1919
20230616,101100,257116604,1024,1024,1024,1024,0
20230616,101000,257116604,1024,1024,1024,1024,0
20230616,100900,257116604,1024,1018,1024,1018,73
20230616,100800,257041858,1024,1024,1024,1024,0
20230616,100700,257041858,1024,1024,1025,1023,819
20230616,100600,256203981,1025,1024,1025,1024,457
20230616,100500,255736011,1024,1024,1024,1024,0
20230616,100400,255736011,1024,1024,1024,1024,548
20230616,100300,255174859,1024,1024,1024,1024,2
20230616,100200,255172811,1023,1023,1024,1023,221
20230616,100100,254946726,1023,1023,1023,1023,2
20230616,100000,254944680,1023,1023,1023,1023,3
20230616,095900,254941611,1024,1020,1024,1020,742
20230616,095800,254183877,1020,1020,1020,1014,4
20230616,095700,254179803,1010,1019,1020,1010,11238
20230616,095600,242746515,1019,1022,1022,1019,1102
20230616,095500,241622513,1021,1021,1021,1020,4078
20230616,095400,237458984,1021,1021,1021,1021,1
20230616,095300,237457963,1022,1022,1022,1022,1
20230616,095200,237456941,1021,1023,1023,1021,422
20230616,095100,237025946,1023,1023,1023,1023,394
20230616,095000,236622884,1023,1023,1023,1023,435
20230616,094900,236177879,1025,1025,1025,1025,0
20230616,094800,236177879,1025,1025,1025,1025,0
20230616,094700,236177879,1025,1023,1025,1023,10364
20230616,094600,225575251,1023,1023,1023,1023,74
20230616,094500,225499549,1024,1027,1027,1024,3585
20230616,094400,221822591,1028,1028,1028,1028,2662
20230616,094300,219086055,1031,1031,1031,1028,344
20230616,094200,218731475,1031,1031,1033,1029,6055
20230616,094100,212496060,1031,1031,1031,1030,3046
20230616,094000,209358230,1031,1031,1031,1031,2838
20230616,093900,206432252,1031,1031,1031,1030,588
20230616,093800,205826125,1030,1031,1031,1030,2349
20230616,093700,203406186,1032,1033,1033,1032,1488
20230616,093600,201869084,1033,1033,1035,1033,8414
20230616,093500,193172379,1033,1025,1033,1025,18797
20230616,093400,173848258,1025,1019,1025,1019,8829
20230616,093300,164829847,1020,1020,1020,1020,11385
20230616,093200,153217147,1024,1020,1024,1020,2398
20230616,093100,150771179,1020,1019,1020,1019,2008
20230616,093000,148725021,1016,1016,1016,1016,2643
20230616,092900,146039733,1016,1016,1016,1016,22
20230616,092800,146017381,1010,1016,1016,1010,212
20230616,092700,145803249,1016,1010,1016,1010,487
20230616,092600,145311345,1010,1007,1010,1007,4151
20230616,092500,141125279,1007,1008,1008,1007,1798
20230616,092400,139313432,1008,1007,1016,1007,1013
20230616,092300,138292382,1007,1009,1018,1006,2452
20230616,092200,135805779,1009,1010,1010,1009,16326
20230616,092100,119331917,1010,1014,1019,1010,6187
20230616,092000,113069938,1020,1020,1020,1015,2069
20230616,091900,110969868,1015,1014,1020,1014,4335
20230616,091800,106573322,1014,1015,1015,1012,2637
20230616,091700,103899494,1014,1017,1017,1013,110
20230616,091600,103788006,1027,1026,1027,1026,7
20230616,091500,103780818,1028,1029,1029,1017,17
20230616,091400,103763340,1029,1012,1030,1010,4048
20230616,091300,99660032,1012,1012,1012,1011,2292
20230616,091200,97340935,1011,1011,1011,1010,3990
20230616,091100,93308342,1011,1017,1017,1011,7123
20230616,091000,86077745,1017,1022,1022,1016,2865
20230616,090900,83155600,1032,1034,1034,1022,3030
20230616,090800,80042370,1034,1028,1034,1028,1030
20230616,090700,78978518,1035,1028,1035,1028,3641
20230616,090600,75229184,1015,1026,1026,1015,11439
20230616,090500,63510647,1026,1035,1035,1025,20354
20230616,090400,42556826,1035,1042,1042,1035,7110
20230616,090300,35193477,1043,1036,1043,1036,8100
20230616,090200,26764251,1042,1043,1044,1042,2923
20230616,090100,23715732,1034,1035,1046,1032,8991
20230616,090000,14358761,1035,1042,1042,1030,13823