KissMeData/019170/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204700,2541266570,16610,16610,16610,16610,10837
20230615,204600,2541266570,16610,16610,16610,16610,0
20230615,204500,2541266570,16610,16610,16610,16610,0
20230615,204400,2541266570,16610,16610,16610,16610,0
20230615,204300,2541266570,16610,16610,16610,16610,0
20230615,204200,2541266570,16610,16610,16610,16610,0
20230615,204100,2541266570,16610,16610,16610,16610,0
20230615,204000,2541266570,16610,16610,16610,16610,0
20230615,203900,2541266570,16610,16610,16610,16610,0
20230615,203800,2541266570,16610,16610,16610,16610,0
20230615,203700,2541266570,16610,16610,16610,16610,0
20230615,203600,2541266570,16610,16610,16610,16610,0
20230615,203500,2541266570,16610,16610,16610,16610,0
20230615,203400,2541266570,16610,16610,16610,16610,0
20230615,203300,2541266570,16610,16610,16610,16610,0
20230615,203200,2541266570,16610,16610,16610,16610,0
20230615,203100,2541266570,16610,16610,16610,16610,0
20230615,203000,2541266570,16610,16610,16610,16610,0
20230615,202900,2541266570,16610,16610,16610,16610,0
20230615,202800,2541266570,16610,16610,16610,16610,0
20230615,202700,2541266570,16610,16610,16610,16610,0
20230615,202600,2541266570,16610,16610,16610,16610,0
20230615,202500,2541266570,16610,16610,16610,16610,0
20230615,202400,2541266570,16610,16610,16610,16610,0
20230615,202300,2541266570,16610,16610,16610,16610,0
20230615,202200,2541266570,16610,16610,16610,16610,0
20230615,202100,2541266570,16610,16610,16610,16610,0
20230615,202000,2541266570,16610,16610,16610,16610,0
20230615,201900,2541266570,16610,16610,16610,16610,0
20230615,201800,2541266570,16610,16610,16610,16610,0
20230615,201700,2541266570,16610,16610,16610,16610,10837
20230615,201600,2541266570,16610,16610,16610,16610,0
20230615,201500,2541266570,16610,16610,16610,16610,0
20230615,201400,2541266570,16610,16610,16610,16610,0
20230615,201300,2541266570,16610,16610,16610,16610,0
20230615,201200,2541266570,16610,16610,16610,16610,0
20230615,201100,2541266570,16610,16610,16610,16610,0
20230615,201000,2541266570,16610,16610,16610,16610,0
20230615,200900,2541266570,16610,16610,16610,16610,0
20230615,200800,2541266570,16610,16610,16610,16610,0
20230615,200700,2541266570,16610,16610,16610,16610,0
20230615,200600,2541266570,16610,16610,16610,16610,0
20230615,200500,2541266570,16610,16610,16610,16610,0
20230615,200400,2541266570,16610,16610,16610,16610,0
20230615,200300,2541266570,16610,16610,16610,16610,0
20230615,200200,2541266570,16610,16610,16610,16610,0
20230615,200100,2541266570,16610,16610,16610,16610,0
20230615,200000,2541266570,16610,16610,16610,16610,0
20230615,195900,2541266570,16610,16610,16610,16610,0
20230615,195800,2541266570,16610,16610,16610,16610,0
20230615,195700,2541266570,16610,16610,16610,16610,0
20230615,195600,2541266570,16610,16610,16610,16610,0
20230615,195500,2541266570,16610,16610,16610,16610,0
20230615,195400,2541266570,16610,16610,16610,16610,0
20230615,195300,2541266570,16610,16610,16610,16610,0
20230615,195200,2541266570,16610,16610,16610,16610,0
20230615,195100,2541266570,16610,16610,16610,16610,0
20230615,195000,2541266570,16610,16610,16610,16610,0
20230615,194900,2541266570,16610,16610,16610,16610,0
20230615,194800,2541266570,16610,16610,16610,16610,0
20230615,194700,2541266570,16610,16610,16610,16610,10837
20230615,194600,2541266570,16610,16610,16610,16610,0
20230615,194500,2541266570,16610,16610,16610,16610,0
20230615,194400,2541266570,16610,16610,16610,16610,0
20230615,194300,2541266570,16610,16610,16610,16610,0
20230615,194200,2541266570,16610,16610,16610,16610,0
20230615,194100,2541266570,16610,16610,16610,16610,0
20230615,194000,2541266570,16610,16610,16610,16610,0
20230615,193900,2541266570,16610,16610,16610,16610,0
20230615,193800,2541266570,16610,16610,16610,16610,0
20230615,193700,2541266570,16610,16610,16610,16610,0
20230615,193600,2541266570,16610,16610,16610,16610,0
20230615,193500,2541266570,16610,16610,16610,16610,0
20230615,193400,2541266570,16610,16610,16610,16610,0
20230615,193300,2541266570,16610,16610,16610,16610,0
20230615,193200,2541266570,16610,16610,16610,16610,0
20230615,193100,2541266570,16610,16610,16610,16610,0
20230615,193000,2541266570,16610,16610,16610,16610,0
20230615,192900,2541266570,16610,16610,16610,16610,0
20230615,192800,2541266570,16610,16610,16610,16610,0
20230615,192700,2541266570,16610,16610,16610,16610,0
20230615,192600,2541266570,16610,16610,16610,16610,0
20230615,192500,2541266570,16610,16610,16610,16610,0
20230615,192400,2541266570,16610,16610,16610,16610,0
20230615,192300,2541266570,16610,16610,16610,16610,0
20230615,192200,2541266570,16610,16610,16610,16610,0
20230615,192100,2541266570,16610,16610,16610,16610,0
20230615,192000,2541266570,16610,16610,16610,16610,0
20230615,191900,2541266570,16610,16610,16610,16610,0
20230615,191800,2541266570,16610,16610,16610,16610,0
20230615,191700,2541266570,16610,16610,16610,16610,10837
20230615,191600,2541266570,16610,16610,16610,16610,0
20230615,191500,2541266570,16610,16610,16610,16610,0
20230615,191400,2541266570,16610,16610,16610,16610,0
20230615,191300,2541266570,16610,16610,16610,16610,0
20230615,191200,2541266570,16610,16610,16610,16610,0
20230615,191100,2541266570,16610,16610,16610,16610,0
20230615,191000,2541266570,16610,16610,16610,16610,0
20230615,190900,2541266570,16610,16610,16610,16610,0
20230615,190800,2541266570,16610,16610,16610,16610,0
20230615,190700,2541266570,16610,16610,16610,16610,0
20230615,190600,2541266570,16610,16610,16610,16610,0
20230615,190500,2541266570,16610,16610,16610,16610,0
20230615,190400,2541266570,16610,16610,16610,16610,0
20230615,190300,2541266570,16610,16610,16610,16610,0
20230615,190200,2541266570,16610,16610,16610,16610,0
20230615,190100,2541266570,16610,16610,16610,16610,0
20230615,190000,2541266570,16610,16610,16610,16610,0
20230615,185900,2541266570,16610,16610,16610,16610,0
20230615,185800,2541266570,16610,16610,16610,16610,0
20230615,185700,2541266570,16610,16610,16610,16610,0
20230615,185600,2541266570,16610,16610,16610,16610,0
20230615,185500,2541266570,16610,16610,16610,16610,0
20230615,185400,2541266570,16610,16610,16610,16610,0
20230615,185300,2541266570,16610,16610,16610,16610,0
20230615,185200,2541266570,16610,16610,16610,16610,0
20230615,185100,2541266570,16610,16610,16610,16610,0
20230615,185000,2541266570,16610,16610,16610,16610,0
20230615,184900,2541266570,16610,16610,16610,16610,0
20230615,184800,2541266570,16610,16610,16610,16610,0
20230615,184700,2541266570,16610,16610,16610,16610,10837
20230615,184600,2541266570,16610,16610,16610,16610,0
20230615,184500,2541266570,16610,16610,16610,16610,0
20230615,184400,2541266570,16610,16610,16610,16610,0
20230615,184300,2541266570,16610,16610,16610,16610,0
20230615,184200,2541266570,16610,16610,16610,16610,0
20230615,184100,2541266570,16610,16610,16610,16610,0
20230615,184000,2541266570,16610,16610,16610,16610,0
20230615,183900,2541266570,16610,16610,16610,16610,0
20230615,183800,2541266570,16610,16610,16610,16610,0
20230615,183700,2541266570,16610,16610,16610,16610,0
20230615,183600,2541266570,16610,16610,16610,16610,0
20230615,183500,2541266570,16610,16610,16610,16610,0
20230615,183400,2541266570,16610,16610,16610,16610,0
20230615,183300,2541266570,16610,16610,16610,16610,0
20230615,183200,2541266570,16610,16610,16610,16610,0
20230615,183100,2541266570,16610,16610,16610,16610,0
20230615,183000,2541266570,16610,16610,16610,16610,0
20230615,182900,2541266570,16610,16610,16610,16610,0
20230615,182800,2541266570,16610,16610,16610,16610,0
20230615,182700,2541266570,16610,16610,16610,16610,0
20230615,182600,2541266570,16610,16610,16610,16610,0
20230615,182500,2541266570,16610,16610,16610,16610,0
20230615,182400,2541266570,16610,16610,16610,16610,0
20230615,182300,2541266570,16610,16610,16610,16610,0
20230615,182200,2541266570,16610,16610,16610,16610,0
20230615,182100,2541266570,16610,16610,16610,16610,0
20230615,182000,2541266570,16610,16610,16610,16610,0
20230615,181900,2541266570,16610,16610,16610,16610,0
20230615,181800,2541266570,16610,16610,16610,16610,0
20230615,181700,2541266570,16610,16610,16610,16610,10837
20230615,181600,2541266570,16610,16610,16610,16610,0
20230615,181500,2541266570,16610,16610,16610,16610,0
20230615,181400,2541266570,16610,16610,16610,16610,0
20230615,181300,2541266570,16610,16610,16610,16610,0
20230615,181200,2541266570,16610,16610,16610,16610,0
20230615,181100,2541266570,16610,16610,16610,16610,0
20230615,181000,2541266570,16610,16610,16610,16610,0
20230615,180900,2541266570,16610,16610,16610,16610,0
20230615,180800,2541266570,16610,16610,16610,16610,0
20230615,180700,2541266570,16610,16610,16610,16610,0
20230615,180600,2541266570,16610,16610,16610,16610,0
20230615,180500,2541266570,16610,16610,16610,16610,0
20230615,180400,2541266570,16610,16610,16610,16610,0
20230615,180300,2541266570,16610,16610,16610,16610,0
20230615,180200,2541266570,16610,16610,16610,16610,0
20230615,180100,2541266570,16610,16610,16610,16610,0
20230615,180000,2541266570,16610,16610,16610,16610,0
20230615,175900,2541266570,16610,16610,16610,16610,0
20230615,175800,2541266570,16610,16610,16610,16610,0
20230615,175700,2541266570,16610,16610,16610,16610,0
20230615,175600,2541266570,16610,16610,16610,16610,0
20230615,175500,2541266570,16610,16610,16610,16610,0
20230615,175400,2541266570,16610,16610,16610,16610,0
20230615,175300,2541266570,16610,16610,16610,16610,0
20230615,175200,2541266570,16610,16610,16610,16610,0
20230615,175100,2541266570,16610,16610,16610,16610,0
20230615,175000,2541266570,16610,16610,16610,16610,0
20230615,174900,2541266570,16610,16610,16610,16610,0
20230615,174800,2541266570,16610,16610,16610,16610,0
20230615,174700,2541266570,16610,16610,16610,16610,10837
20230615,174600,2541266570,16610,16610,16610,16610,0
20230615,174500,2541266570,16610,16610,16610,16610,0
20230615,174400,2541266570,16610,16610,16610,16610,0
20230615,174300,2541266570,16610,16610,16610,16610,0
20230615,174200,2541266570,16610,16610,16610,16610,0
20230615,174100,2541266570,16610,16610,16610,16610,0
20230615,174000,2541266570,16610,16610,16610,16610,0
20230615,173900,2541266570,16610,16610,16610,16610,0
20230615,173800,2541266570,16610,16610,16610,16610,0
20230615,173700,2541266570,16610,16610,16610,16610,0
20230615,173600,2541266570,16610,16610,16610,16610,0
20230615,173500,2541266570,16610,16610,16610,16610,0
20230615,173400,2541266570,16610,16610,16610,16610,0
20230615,173300,2541266570,16610,16610,16610,16610,0
20230615,173200,2541266570,16610,16610,16610,16610,0
20230615,173100,2541266570,16610,16610,16610,16610,0
20230615,173000,2541266570,16610,16610,16610,16610,0
20230615,172900,2541266570,16610,16610,16610,16610,0
20230615,172800,2541266570,16610,16610,16610,16610,0
20230615,172700,2541266570,16610,16610,16610,16610,0
20230615,172600,2541266570,16610,16610,16610,16610,0
20230615,172500,2541266570,16610,16610,16610,16610,0
20230615,172400,2541266570,16610,16610,16610,16610,0
20230615,172300,2541266570,16610,16610,16610,16610,0
20230615,172200,2541266570,16610,16610,16610,16610,0
20230615,172100,2541266570,16610,16610,16610,16610,0
20230615,172000,2541266570,16610,16610,16610,16610,0
20230615,171900,2541266570,16610,16610,16610,16610,0
20230615,171800,2541266570,16610,16610,16610,16610,0
20230615,171700,2541266570,16610,16610,16610,16610,10837
20230615,171600,2541266570,16610,16610,16610,16610,0
20230615,171500,2541266570,16610,16610,16610,16610,0
20230615,171400,2541266570,16610,16610,16610,16610,0
20230615,171300,2541266570,16610,16610,16610,16610,0
20230615,171200,2541266570,16610,16610,16610,16610,0
20230615,171100,2541266570,16610,16610,16610,16610,0
20230615,171000,2541266570,16610,16610,16610,16610,0
20230615,170900,2541266570,16610,16610,16610,16610,0
20230615,170800,2541266570,16610,16610,16610,16610,0
20230615,170700,2541266570,16610,16610,16610,16610,0
20230615,170600,2541266570,16610,16610,16610,16610,0
20230615,170500,2541266570,16610,16610,16610,16610,0
20230615,170400,2541266570,16610,16610,16610,16610,0
20230615,170300,2541266570,16610,16610,16610,16610,0
20230615,170200,2541266570,16610,16610,16610,16610,0
20230615,170100,2541266570,16610,16610,16610,16610,0
20230615,170000,2541266570,16610,16610,16610,16610,0
20230615,165900,2541266570,16610,16610,16610,16610,0
20230615,165800,2541266570,16610,16610,16610,16610,0
20230615,165700,2541266570,16610,16610,16610,16610,0
20230615,165600,2541266570,16610,16610,16610,16610,0
20230615,165500,2541266570,16610,16610,16610,16610,0
20230615,165400,2541266570,16610,16610,16610,16610,0
20230615,165300,2541266570,16610,16610,16610,16610,0
20230615,165200,2541266570,16610,16610,16610,16610,0
20230615,165100,2541266570,16610,16610,16610,16610,0
20230615,165000,2541266570,16610,16610,16610,16610,0
20230615,164900,2541266570,16610,16610,16610,16610,0
20230615,164800,2541266570,16610,16610,16610,16610,0
20230615,164700,2541266570,16610,16610,16610,16610,10837
20230615,164600,2541266570,16610,16610,16610,16610,0
20230615,164500,2541266570,16610,16610,16610,16610,0
20230615,164400,2541266570,16610,16610,16610,16610,0
20230615,164300,2541266570,16610,16610,16610,16610,0
20230615,164200,2541266570,16610,16610,16610,16610,0
20230615,164100,2541266570,16610,16610,16610,16610,0
20230615,164000,2541266570,16610,16610,16610,16610,0
20230615,163900,2541266570,16610,16610,16610,16610,0
20230615,163800,2541266570,16610,16610,16610,16610,0
20230615,163700,2541266570,16610,16610,16610,16610,0
20230615,163600,2541266570,16610,16610,16610,16610,0
20230615,163500,2541266570,16610,16610,16610,16610,0
20230615,163400,2541266570,16610,16610,16610,16610,0
20230615,163300,2541266570,16610,16610,16610,16610,0
20230615,163200,2541266570,16610,16610,16610,16610,0
20230615,163100,2541266570,16610,16610,16610,16610,0
20230615,163000,2541266570,16610,16610,16610,16610,0
20230615,162900,2541266570,16610,16610,16610,16610,0
20230615,162800,2541266570,16610,16610,16610,16610,0
20230615,162700,2541266570,16610,16610,16610,16610,0
20230615,162600,2541266570,16610,16610,16610,16610,0
20230615,162500,2541266570,16610,16610,16610,16610,0
20230615,162400,2541266570,16610,16610,16610,16610,0
20230615,162300,2541266570,16610,16610,16610,16610,0
20230615,162200,2541266570,16610,16610,16610,16610,0
20230615,162100,2541266570,16610,16610,16610,16610,0
20230615,162000,2541266570,16610,16610,16610,16610,0
20230615,161900,2541266570,16610,16610,16610,16610,0
20230615,161800,2541266570,16610,16610,16610,16610,0
20230615,161700,2541266570,16610,16610,16610,16610,10837
20230615,161600,2541266570,16610,16610,16610,16610,0
20230615,161500,2541266570,16610,16610,16610,16610,0
20230615,161400,2541266570,16610,16610,16610,16610,0
20230615,161300,2541266570,16610,16610,16610,16610,0
20230615,161200,2541266570,16610,16610,16610,16610,0
20230615,161100,2541266570,16610,16610,16610,16610,0
20230615,161000,2541266570,16610,16610,16610,16610,0
20230615,160900,2541266570,16610,16610,16610,16610,0
20230615,160800,2541266570,16610,16610,16610,16610,0
20230615,160700,2541266570,16610,16610,16610,16610,0
20230615,160600,2541266570,16610,16610,16610,16610,0
20230615,160500,2541266570,16610,16610,16610,16610,0
20230615,160400,2541266570,16610,16610,16610,16610,0
20230615,160300,2541266570,16610,16610,16610,16610,0
20230615,160200,2541266570,16610,16610,16610,16610,0
20230615,160100,2541266570,16610,16610,16610,16610,0
20230615,160000,2541266570,16610,16610,16610,16610,0
20230615,155900,2541266570,16610,16610,16610,16610,0
20230615,155800,2541266570,16610,16610,16610,16610,0
20230615,155700,2541266570,16610,16610,16610,16610,0
20230615,155600,2541266570,16610,16610,16610,16610,0
20230615,155500,2541266570,16610,16610,16610,16610,0
20230615,155400,2541266570,16610,16610,16610,16610,0
20230615,155300,2541266570,16610,16610,16610,16610,0
20230615,155200,2541266570,16610,16610,16610,16610,0
20230615,155100,2541266570,16610,16610,16610,16610,0
20230615,155000,2541266570,16610,16610,16610,16610,0
20230615,154900,2541266570,16610,16610,16610,16610,0
20230615,154800,2541266570,16610,16610,16610,16610,0
20230615,154700,2541266570,16610,16610,16610,16610,10837
20230615,154600,2541266570,16610,16610,16610,16610,0
20230615,154500,2541266570,16610,16610,16610,16610,0
20230615,154400,2541266570,16610,16610,16610,16610,0
20230615,154300,2541266570,16610,16610,16610,16610,0
20230615,154200,2541266570,16610,16610,16610,16610,0
20230615,154100,2541266570,16610,16610,16610,16610,0
20230615,154000,2541266570,16610,16610,16610,16610,0
20230615,153900,2541266570,16610,16610,16610,16610,0
20230615,153800,2541266570,16610,16610,16610,16610,0
20230615,153700,2541266570,16610,16610,16610,16610,0
20230615,153600,2541266570,16610,16610,16610,16610,0
20230615,153500,2541266570,16610,16610,16610,16610,0
20230615,153400,2541266570,16610,16610,16610,16610,0
20230615,153300,2541266570,16610,16610,16610,16610,0
20230615,153200,2541266570,16610,16610,16610,16610,0
20230615,153100,2541266570,16610,16610,16610,16610,0
20230615,153000,2541266570,16610,16610,16610,16610,10837
20230615,152900,2361264000,16610,16610,16610,16610,0
20230615,152800,2361264000,16610,16610,16610,16610,0
20230615,152700,2361264000,16610,16610,16610,16610,0
20230615,152600,2361264000,16610,16610,16610,16610,0
20230615,152500,2361264000,16610,16610,16610,16610,0
20230615,152400,2361264000,16610,16610,16610,16610,0
20230615,152300,2361264000,16610,16610,16610,16610,0
20230615,152200,2361264000,16610,16610,16610,16610,0
20230615,152100,2361264000,16610,16610,16610,16610,0
20230615,152000,2361264000,16610,16610,16610,16610,0
20230615,151900,2361264000,16610,16610,16620,16610,462
20230615,151800,2353587040,16610,16630,16630,16610,646
20230615,151700,2342851980,16620,16630,16640,16620,618
20230615,151600,2332575160,16630,16640,16640,16620,1330
20230615,151500,2310457250,16640,16640,16640,16630,148
20230615,151400,2307994850,16640,16640,16640,16630,133
20230615,151300,2305782900,16640,16640,16640,16630,318
20230615,151200,2300494380,16640,16660,16670,16640,88
20230615,151100,2299028710,16650,16650,16650,16650,223
20230615,151000,2295315760,16650,16630,16650,16630,237
20230615,150900,2291373130,16640,16640,16640,16630,472
20230615,150800,2283519600,16640,16650,16650,16640,341
20230615,150700,2277842780,16650,16640,16650,16640,551
20230615,150600,2268669630,16640,16630,16640,16630,2668
20230615,150500,2224277710,16630,16630,16630,16630,0
20230615,150400,2224277710,16630,16620,16630,16620,273
20230615,150300,2219739900,16620,16610,16620,16610,1135
20230615,150200,2200881080,16610,16620,16620,16610,389
20230615,150100,2194419110,16620,16610,16620,16610,815
20230615,150000,2180881680,16600,16610,16610,16600,177
20230615,145900,2177941790,16600,16610,16610,16600,708
20230615,145800,2166188290,16610,16610,16610,16610,1067
20230615,145700,2148465420,16600,16620,16620,16600,160
20230615,145600,2145807820,16620,16620,16620,16610,1615
20230615,145500,2118981960,16610,16620,16620,16610,19
20230615,145400,2118666280,16620,16630,16630,16620,604
20230615,145300,2108627780,16630,16620,16630,16620,567
20230615,145200,2099204230,16620,16620,16620,16620,159
20230615,145100,2096561650,16620,16620,16620,16610,82
20230615,145000,2095199310,16620,16620,16620,16610,126
20230615,144900,2093105690,16620,16620,16620,16610,298
20230615,144800,2088154710,16620,16620,16620,16610,576
20230615,144700,2078581990,16620,16610,16620,16610,415
20230615,144600,2071686190,16610,16610,16610,16610,185
20230615,144500,2068613340,16610,16620,16620,16610,186
20230615,144400,2065522210,16620,16620,16620,16620,126
20230615,144300,2063428090,16620,16620,16620,16610,140
20230615,144200,2061101690,16620,16620,16620,16610,360
20230615,144100,2055119690,16610,16620,16620,16610,27
20230615,144000,2054671170,16620,16610,16620,16610,120
20230615,143900,2052676990,16620,16620,16620,16620,15
20230615,143800,2052427690,16620,16620,16620,16610,49
20230615,143700,2051613560,16620,16620,16630,16620,176
20230615,143600,2048688140,16620,16630,16630,16620,420
20230615,143500,2041707040,16630,16620,16630,16620,33
20230615,143400,2041158410,16630,16630,16630,16630,5
20230615,143300,2041075260,16620,16630,16630,16620,69
20230615,143200,2039928330,16630,16630,16630,16620,156
20230615,143100,2037334350,16630,16640,16640,16620,174
20230615,143000,2034440730,16630,16630,16630,16630,140
20230615,142900,2032112530,16640,16640,16640,16630,36
20230615,142800,2031513690,16640,16630,16640,16630,103
20230615,142700,2029800690,16640,16620,16640,16620,492
20230615,142600,2021623290,16620,16620,16620,16620,10
20230615,142500,2021457090,16620,16620,16620,16610,63
20230615,142400,2020410520,16610,16610,16620,16610,2193
20230615,142300,1983984630,16620,16620,16620,16610,809
20230615,142200,1970539200,16620,16620,16620,16610,370
20230615,142100,1964390100,16620,16610,16620,16610,181
20230615,142000,1961383600,16610,16610,16620,16610,456
20230615,141900,1953809080,16610,16610,16610,16610,400
20230615,141800,1947165080,16610,16610,16610,16610,6
20230615,141700,1947065420,16610,16620,16620,16610,520
20230615,141600,1938423140,16620,16620,16620,16610,318
20230615,141500,1933138120,16620,16620,16620,16620,10
20230615,141400,1932971920,16610,16620,16620,16610,121
20230615,141300,1930961020,16620,16620,16620,16620,0
20230615,141200,1930961020,16620,16610,16620,16610,236
20230615,141100,1927040990,16610,16610,16610,16610,39
20230615,141000,1926393200,16610,16610,16620,16610,121
20230615,140900,1924383090,16610,16620,16620,16610,24
20230615,140800,1923984330,16610,16620,16620,16610,15
20230615,140700,1923735150,16620,16620,16620,16610,51
20230615,140600,1922888020,16620,16620,16620,16620,57
20230615,140500,1921940680,16620,16620,16620,16620,124
20230615,140400,1919879800,16620,16610,16620,16610,18
20230615,140300,1919580730,16620,16620,16620,16610,316
20230615,140200,1914331870,16610,16620,16620,16610,63
20230615,140100,1913284870,16620,16620,16620,16620,300
20230615,140000,1908298870,16610,16630,16630,16610,1130
20230615,135900,1889528210,16620,16630,16630,16620,70
20230615,135800,1888364180,16630,16630,16630,16620,46
20230615,135700,1887599540,16620,16620,16630,16620,36
20230615,135600,1887001210,16620,16630,16630,16620,1031
20230615,135500,1869864270,16630,16630,16630,16630,12
20230615,135400,1869664710,16630,16630,16630,16630,449
20230615,135300,1862197840,16650,16650,16650,16650,113
20230615,135200,1860316390,16630,16640,16640,16630,83
20230615,135100,1858936050,16640,16640,16640,16640,78
20230615,135000,1857638130,16630,16630,16630,16630,10
20230615,134900,1857471830,16640,16640,16640,16640,53
20230615,134800,1856589910,16640,16630,16640,16630,37
20230615,134700,1855974460,16630,16630,16630,16630,69
20230615,134600,1854826990,16630,16630,16630,16620,210
20230615,134500,1851335890,16620,16620,16620,16620,9
20230615,134400,1851186310,16630,16630,16630,16620,52
20230615,134300,1850321670,16630,16630,16630,16630,2
20230615,134200,1850288410,16630,16620,16630,16620,234
20230615,134100,1846399230,16620,16620,16620,16610,291
20230615,134000,1841562930,16620,16620,16620,16620,24
20230615,133900,1841164050,16610,16620,16620,16610,11
20230615,133800,1840981250,16620,16620,16620,16620,26
20230615,133700,1840549130,16620,16620,16620,16620,191
20230615,133600,1837374710,16620,16620,16620,16620,250
20230615,133500,1833219710,16620,16620,16620,16620,57
20230615,133400,1832272370,16620,16610,16620,16610,15
20230615,133300,1832023110,16610,16620,16620,16610,305
20230615,133200,1826957050,16610,16630,16630,16610,3009
20230615,133100,1776947970,16640,16640,16640,16640,3
20230615,133000,1776898050,16640,16640,16640,16640,179
20230615,132900,1773919490,16640,16650,16650,16640,228
20230615,132800,1770125560,16650,16660,16660,16650,13
20230615,132700,1769909100,16660,16660,16660,16660,3
20230615,132600,1769859120,16660,16660,16660,16660,18
20230615,132500,1769559240,16660,16650,16660,16650,14
20230615,132400,1769326120,16640,16650,16650,16640,660
20230615,132300,1758339630,16660,16660,16660,16660,30
20230615,132200,1757839830,16660,16660,16660,16660,500
20230615,132100,1749509830,16660,16650,16660,16650,63
20230615,132000,1748460330,16650,16650,16650,16650,0
20230615,131900,1748460330,16650,16670,16670,16650,603
20230615,131800,1738417140,16670,16670,16670,16670,50
20230615,131700,1737583640,16670,16670,16670,16670,0
20230615,131600,1737583640,16670,16670,16670,16670,1
20230615,131500,1737566970,16660,16660,16660,16660,14
20230615,131400,1737333730,16660,16670,16670,16660,226
20230615,131300,1733568560,16670,16670,16670,16670,53
20230615,131200,1732685050,16670,16670,16670,16670,202
20230615,131100,1729317710,16670,16690,16690,16670,1448
20230615,131000,1705172880,16690,16700,16700,16690,94
20230615,130900,1703603880,16700,16700,16700,16700,85
20230615,130800,1702184380,16690,16700,16700,16690,38
20230615,130700,1701550140,16710,16710,16710,16710,0
20230615,130600,1701550140,16710,16710,16710,16700,113
20230615,130500,1699662440,16710,16700,16710,16700,37
20230615,130400,1699044490,16720,16720,16720,16720,1
20230615,130300,1699027770,16720,16720,16720,16720,1
20230615,130200,1699011050,16700,16730,16730,16700,104
20230615,130100,1697273220,16730,16730,16730,16730,10
20230615,130000,1697105920,16740,16730,16740,16730,730
20230615,125900,1684892890,16730,16730,16730,16730,103
20230615,125800,1683169700,16730,16730,16730,16730,20
20230615,125700,1682835100,16730,16730,16730,16730,0
20230615,125600,1682835100,16730,16730,16730,16730,34
20230615,125500,1682266280,16730,16730,16730,16730,16
20230615,125400,1681998600,16730,16720,16730,16720,186
20230615,125300,1678886900,16730,16700,16730,16700,241
20230615,125200,1674857840,16700,16710,16710,16700,110
20230615,125100,1673020670,16710,16720,16720,16710,103
20230615,125000,1671299440,16710,16710,16710,16710,20
20230615,124900,1670965240,16710,16700,16710,16700,181
20230615,124800,1667942370,16700,16700,16700,16700,16
20230615,124700,1667675170,16700,16700,16700,16700,16
20230615,124600,1667407970,16700,16700,16700,16700,5
20230615,124500,1667324470,16690,16710,16710,16690,151
20230615,124400,1664802720,16710,16710,16710,16700,32
20230615,124300,1664268200,16700,16700,16700,16700,22
20230615,124200,1663900800,16700,16700,16700,16700,18
20230615,124100,1663600200,16700,16700,16700,16700,1
20230615,124000,1663583500,16700,16710,16710,16700,84
20230615,123900,1662180400,16730,16730,16730,16730,0
20230615,123800,1662180400,16730,16740,16740,16730,6
20230615,123700,1662080010,16740,16740,16740,16740,1
20230615,123600,1662063270,16740,16700,16740,16700,333
20230615,123500,1656496410,16700,16690,16700,16690,83
20230615,123400,1655110330,16690,16700,16700,16690,20
20230615,123300,1654776380,16670,16670,16670,16670,0
20230615,123200,1654776380,16670,16670,16670,16670,0
20230615,123100,1654776380,16670,16670,16670,16670,234
20230615,123000,1650875600,16660,16660,16660,16660,32
20230615,122900,1650342480,16670,16670,16670,16670,1
20230615,122800,1650325810,16660,16660,16660,16660,100
20230615,122700,1648659810,16660,16670,16670,16660,41
20230615,122600,1647976530,16670,16670,16670,16670,8
20230615,122500,1647843170,16670,16660,16670,16660,134
20230615,122400,1645610400,16670,16670,16670,16670,2
20230615,122300,1645577060,16670,16670,16670,16670,0
20230615,122200,1645577060,16670,16670,16670,16670,73
20230615,122100,1644360150,16670,16670,16670,16670,15
20230615,122000,1644110100,16670,16670,16670,16670,1
20230615,121900,1644093430,16670,16690,16690,16670,157
20230615,121800,1641473520,16690,16690,16690,16690,185
20230615,121700,1638385870,16690,16680,16690,16680,400
20230615,121600,1631709880,16690,16690,16690,16690,0
20230615,121500,1631709880,16690,16690,16690,16690,30
20230615,121400,1631209180,16690,16690,16690,16690,1
20230615,121300,1631192490,16690,16690,16690,16690,12
20230615,121200,1630992210,16680,16670,16680,16670,321
20230615,121100,1625640900,16670,16670,16670,16670,53
20230615,121000,1624757390,16670,16690,16690,16670,31
20230615,120900,1624240600,16670,16690,16690,16670,154
20230615,120800,1621671420,16700,16670,16700,16670,219
20230615,120700,1618017640,16670,16660,16670,16660,1270
20230615,120600,1596858940,16660,16650,16660,16650,968
20230615,120500,1580741430,16630,16630,16630,16630,3470
20230615,120400,1523035330,16630,16630,16630,16630,6
20230615,120300,1522935550,16630,16630,16630,16630,62
20230615,120200,1521904490,16630,16620,16630,16620,317
20230615,120100,1516633910,16620,16620,16620,16620,7
20230615,120000,1516517570,16620,16620,16620,16620,0
20230615,115900,1516517570,16620,16620,16620,16620,581
20230615,115800,1506861350,16620,16620,16620,16620,127
20230615,115700,1504750610,16620,16610,16620,16610,213
20230615,115600,1501211070,16620,16620,16620,16620,220
20230615,115500,1497554670,16620,16620,16620,16620,25
20230615,115400,1497139170,16620,16620,16620,16620,182
20230615,115300,1494114330,16620,16620,16620,16620,66
20230615,115200,1493017410,16620,16620,16620,16620,113
20230615,115100,1491139350,16620,16620,16620,16620,0
20230615,115000,1491139350,16620,16620,16620,16610,451
20230615,114900,1483644730,16620,16620,16620,16620,243
20230615,114800,1479606070,16620,16610,16620,16610,108
20230615,114700,1477812160,16610,16610,16620,16610,351
20230615,114600,1471981880,16620,16620,16620,16610,53
20230615,114500,1471101150,16620,16610,16620,16610,1286
20230615,114400,1449740670,16610,16610,16610,16610,77
20230615,114300,1448461700,16610,16620,16620,16610,510
20230615,114200,1439990350,16610,16620,16630,16610,865
20230615,114100,1425621410,16620,16630,16630,16620,57
20230615,114000,1424674020,16620,16620,16620,16620,667
20230615,113900,1413588480,16620,16620,16620,16610,122
20230615,113800,1411561430,16610,16620,16620,16610,115
20230615,113700,1409650230,16620,16610,16620,16610,460
20230615,113600,1402005530,16610,16620,16620,16600,270
20230615,113500,1397523290,16620,16620,16630,16610,3437
20230615,113400,1340430900,16620,16620,16630,16620,96
20230615,113300,1338835150,16620,16620,16620,16620,418
20230615,113200,1331887990,16620,16620,16620,16620,0
20230615,113100,1331887990,16620,16620,16620,16620,50
20230615,113000,1331056990,16620,16620,16630,16620,599
20230615,112900,1321101590,16630,16630,16630,16630,263
20230615,112800,1316727900,16630,16630,16640,16630,556
20230615,112700,1307481610,16650,16650,16650,16650,0
20230615,112600,1307481610,16650,16650,16650,16650,102
20230615,112500,1305783310,16650,16620,16650,16620,148
20230615,112400,1303319350,16650,16650,16650,16650,0
20230615,112300,1303319350,16650,16650,16650,16650,18
20230615,112200,1303019650,16620,16650,16650,16620,544
20230615,112100,1293974920,16660,16660,16660,16660,5
20230615,112000,1293891620,16660,16630,16660,16620,1615
20230615,111900,1267037300,16620,16650,16660,16620,612
20230615,111800,1256861300,16660,16660,16660,16630,2029
20230615,111700,1223061030,16660,16640,16660,16630,706
20230615,111600,1211308140,16640,16630,16640,16630,289
20230615,111500,1206500520,16630,16630,16630,16630,15
20230615,111400,1206251070,16630,16630,16630,16620,90
20230615,111300,1204754520,16630,16630,16630,16630,327
20230615,111200,1199316510,16630,16630,16630,16620,1193
20230615,111100,1179477840,16630,16630,16630,16620,136
20230615,111000,1177216170,16620,16620,16630,16620,110
20230615,110900,1175387440,16620,16620,16620,16620,248
20230615,110800,1171265680,16620,16620,16620,16610,787
20230615,110700,1158191950,16620,16620,16620,16620,175
20230615,110600,1155283450,16620,16620,16620,16620,93
20230615,110500,1153737790,16620,16610,16620,16610,616
20230615,110400,1143504490,16610,16630,16630,16610,3285
20230615,110300,1088929010,16620,16620,16620,16620,260
20230615,110200,1084607810,16620,16620,16630,16620,137
20230615,110100,1082329710,16630,16630,16630,16620,144
20230615,110000,1079935490,16630,16620,16630,16620,1252
20230615,105900,1059126150,16630,16640,16640,16630,1592
20230615,105800,1032646100,16640,16640,16640,16640,138
20230615,105700,1030349780,16630,16640,16640,16630,78
20230615,105600,1029052360,16640,16640,16640,16630,254
20230615,105500,1024826300,16640,16640,16640,16630,316
20230615,105400,1019568540,16650,16650,16650,16640,81
20230615,105300,1018220600,16640,16640,16650,16640,491
20230615,105200,1010050160,16650,16650,16660,16650,224
20230615,105100,1006319570,16650,16650,16650,16640,325
20230615,105000,1000908360,16650,16640,16650,16640,314
20230615,104900,995683370,16640,16640,16640,16640,796
20230615,104800,982437930,16640,16640,16650,16640,818
20230615,104700,968821110,16640,16630,16640,16630,281
20230615,104600,964145970,16640,16660,16660,16630,2239
20230615,104500,926889780,16670,16660,16670,16660,88
20230615,104400,925422870,16670,16670,16670,16670,67
20230615,104300,924305980,16670,16670,16670,16670,194
20230615,104200,921072000,16670,16660,16670,16660,231
20230615,104100,917223530,16670,16660,16670,16660,787
20230615,104000,904111890,16660,16660,16660,16660,182
20230615,103900,901079770,16660,16660,16660,16660,157
20230615,103800,898464150,16660,16650,16660,16650,87
20230615,103700,897015390,16650,16660,16660,16650,585
20230615,103600,887274410,16650,16660,16660,16650,161
20230615,103500,884593170,16660,16660,16660,16650,440
20230615,103400,877263100,16660,16650,16660,16650,64
20230615,103300,876197220,16650,16670,16670,16650,91
20230615,103200,874681640,16680,16650,16680,16650,437
20230615,103100,867396540,16640,16620,16640,16620,759
20230615,103000,854774180,16620,16620,16620,16610,895
20230615,102900,839903700,16610,16620,16620,16610,547
20230615,102800,830814590,16620,16640,16640,16610,776
20230615,102700,817913360,16640,16650,16650,16630,442
20230615,102600,810556830,16650,16710,16720,16650,3581
20230615,102500,750774560,16720,16720,16720,16710,202
20230615,102400,747398480,16710,16710,16720,16710,492
20230615,102300,739176950,16710,16710,16710,16710,166
20230615,102200,736403090,16710,16710,16720,16710,501
20230615,102100,728031370,16710,16750,16750,16710,2078
20230615,102000,693294330,16750,16750,16750,16750,3
20230615,101900,693244080,16750,16770,16780,16740,1440
20230615,101800,669118520,16780,16780,16780,16760,1408
20230615,101700,645504770,16780,16800,16800,16780,169
20230615,101600,642667230,16810,16820,16820,16800,280
20230615,101500,637961290,16820,16820,16820,16820,62
20230615,101400,636918450,16820,16820,16820,16820,253
20230615,101300,632662990,16820,16820,16820,16820,57
20230615,101200,631704250,16830,16820,16830,16820,352
20230615,101100,625783600,16820,16840,16840,16820,3605
20230615,101000,565139870,16840,16850,16850,16840,191
20230615,100900,561923340,16860,16860,16860,16850,31
20230615,100800,561400690,16890,16870,16890,16870,28
20230615,100700,560928310,16860,16860,16860,16860,18
20230615,100600,560624830,16860,16870,16870,16860,45
20230615,100500,559866120,16860,16870,16870,16860,103
20230615,100400,558129460,16870,16890,16890,16860,213
20230615,100300,554535270,16890,16890,16890,16890,472
20230615,100200,546563190,16900,16900,16900,16900,0
20230615,100100,546563190,16900,16900,16900,16900,0
20230615,100000,546563190,16900,16900,16900,16900,7
20230615,095900,546444890,16900,16890,16900,16890,6
20230615,095800,546343500,16890,16870,16890,16870,351
20230615,095700,540416850,16860,16850,16860,16840,1062
20230615,095600,522525830,16850,16850,16850,16850,39
20230615,095500,521868680,16870,16870,16870,16870,656
20230615,095400,510801960,16870,16870,16870,16870,86
20230615,095300,509351140,16870,16870,16880,16870,370
20230615,095200,503108670,16870,16850,16870,16850,652
20230615,095100,492121200,16840,16850,16850,16840,242
20230615,095000,488043700,16840,16840,16840,16840,334
20230615,094900,482419140,16840,16830,16840,16830,42
20230615,094800,481711880,16830,16840,16840,16830,290
20230615,094700,476830130,16840,16840,16840,16840,1
20230615,094600,476813290,16830,16840,16840,16830,117
20230615,094500,474844010,16840,16840,16840,16840,31
20230615,094400,474321970,16840,16840,16840,16830,180
20230615,094300,471291610,16840,16840,16840,16830,77
20230615,094200,469995300,16830,16830,16830,16830,210
20230615,094100,466461000,16830,16840,16840,16830,1195
20230615,094000,446343490,16840,16830,16840,16830,170
20230615,093900,443480700,16840,16840,16840,16840,177
20230615,093800,440500020,16850,16850,16850,16850,0
20230615,093700,440500020,16850,16870,16870,16850,799
20230615,093600,427031320,16870,16880,16880,16870,235
20230615,093500,423066770,16880,16890,16890,16880,661
20230615,093400,411909060,16890,16890,16890,16890,8
20230615,093300,411773940,16890,16880,16890,16880,13
20230615,093200,411554400,16880,16880,16880,16880,311
20230615,093100,406304720,16890,16880,16890,16880,87
20230615,093000,404836090,16890,16880,16890,16880,78
20230615,092900,403519180,16890,16880,16890,16880,24
20230615,092800,403113920,16880,16890,16890,16880,409
20230615,092700,396206650,16890,16890,16900,16890,12
20230615,092600,396003930,16890,16860,16890,16860,216
20230615,092500,392358490,16870,16870,16870,16870,9
20230615,092400,392206660,16870,16870,16870,16870,39
20230615,092300,391548730,16870,16870,16870,16830,64
20230615,092200,390469090,16870,16860,16900,16820,379
20230615,092100,384082210,16860,16860,16860,16860,10
20230615,092000,383913610,16860,16850,16860,16850,108
20230615,091900,382092910,16850,16820,16850,16820,398
20230615,091800,375393680,16820,16830,16830,16820,78
20230615,091700,374081430,16810,16800,16810,16790,1658
20230615,091600,346215380,16800,16800,16800,16790,1444
20230615,091500,321959180,16810,16810,16810,16810,456
20230615,091400,314293820,16810,16820,16820,16810,849
20230615,091300,300019020,16800,16780,16800,16780,1123
20230615,091200,281163680,16770,16780,16780,16770,556
20230615,091100,271839350,16770,16780,16780,16770,222
20230615,091000,268114690,16780,16790,16790,16780,258
20230615,090900,263784440,16790,16830,16830,16790,2380
20230615,090800,223797760,16820,16860,16860,16820,3522
20230615,090700,164461690,16860,16850,16860,16850,2134
20230615,090600,128503600,16920,16910,16920,16850,4701
20230615,090500,49059860,16850,16860,16920,16850,823
20230615,090400,35182270,16900,16850,16900,16850,265
20230615,090300,30704530,16850,16890,16890,16830,180
20230615,090200,27671590,16890,16850,16900,16850,181
20230615,090100,24616030,16850,16900,16900,16830,855
20230615,090000,10221490,16900,16830,16900,16830,587