KissMeData/035600/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201500,1992409640,11780,11780,11780,11780,2973
20230615,201400,1992409640,11780,11780,11780,11780,0
20230615,201300,1992409640,11780,11780,11780,11780,0
20230615,201200,1992409640,11780,11780,11780,11780,0
20230615,201100,1992409640,11780,11780,11780,11780,0
20230615,201000,1992409640,11780,11780,11780,11780,0
20230615,200900,1992409640,11780,11780,11780,11780,0
20230615,200800,1992409640,11780,11780,11780,11780,0
20230615,200700,1992409640,11780,11780,11780,11780,0
20230615,200600,1992409640,11780,11780,11780,11780,0
20230615,200500,1992409640,11780,11780,11780,11780,0
20230615,200400,1992409640,11780,11780,11780,11780,0
20230615,200300,1992409640,11780,11780,11780,11780,0
20230615,200200,1992409640,11780,11780,11780,11780,0
20230615,200100,1992409640,11780,11780,11780,11780,0
20230615,200000,1992409640,11780,11780,11780,11780,0
20230615,195900,1992409640,11780,11780,11780,11780,0
20230615,195800,1992409640,11780,11780,11780,11780,0
20230615,195700,1992409640,11780,11780,11780,11780,0
20230615,195600,1992409640,11780,11780,11780,11780,0
20230615,195500,1992409640,11780,11780,11780,11780,0
20230615,195400,1992409640,11780,11780,11780,11780,0
20230615,195300,1992409640,11780,11780,11780,11780,0
20230615,195200,1992409640,11780,11780,11780,11780,0
20230615,195100,1992409640,11780,11780,11780,11780,0
20230615,195000,1992409640,11780,11780,11780,11780,0
20230615,194900,1992409640,11780,11780,11780,11780,0
20230615,194800,1992409640,11780,11780,11780,11780,0
20230615,194700,1992409640,11780,11780,11780,11780,0
20230615,194600,1992409640,11780,11780,11780,11780,0
20230615,194500,1992409640,11780,11780,11780,11780,2973
20230615,194400,1992409640,11780,11780,11780,11780,0
20230615,194300,1992409640,11780,11780,11780,11780,0
20230615,194200,1992409640,11780,11780,11780,11780,0
20230615,194100,1992409640,11780,11780,11780,11780,0
20230615,194000,1992409640,11780,11780,11780,11780,0
20230615,193900,1992409640,11780,11780,11780,11780,0
20230615,193800,1992409640,11780,11780,11780,11780,0
20230615,193700,1992409640,11780,11780,11780,11780,0
20230615,193600,1992409640,11780,11780,11780,11780,0
20230615,193500,1992409640,11780,11780,11780,11780,0
20230615,193400,1992409640,11780,11780,11780,11780,0
20230615,193300,1992409640,11780,11780,11780,11780,0
20230615,193200,1992409640,11780,11780,11780,11780,0
20230615,193100,1992409640,11780,11780,11780,11780,0
20230615,193000,1992409640,11780,11780,11780,11780,0
20230615,192900,1992409640,11780,11780,11780,11780,0
20230615,192800,1992409640,11780,11780,11780,11780,0
20230615,192700,1992409640,11780,11780,11780,11780,0
20230615,192600,1992409640,11780,11780,11780,11780,0
20230615,192500,1992409640,11780,11780,11780,11780,0
20230615,192400,1992409640,11780,11780,11780,11780,0
20230615,192300,1992409640,11780,11780,11780,11780,0
20230615,192200,1992409640,11780,11780,11780,11780,0
20230615,192100,1992409640,11780,11780,11780,11780,0
20230615,192000,1992409640,11780,11780,11780,11780,0
20230615,191900,1992409640,11780,11780,11780,11780,0
20230615,191800,1992409640,11780,11780,11780,11780,0
20230615,191700,1992409640,11780,11780,11780,11780,0
20230615,191600,1992409640,11780,11780,11780,11780,0
20230615,191500,1992409640,11780,11780,11780,11780,2973
20230615,191400,1992409640,11780,11780,11780,11780,0
20230615,191300,1992409640,11780,11780,11780,11780,0
20230615,191200,1992409640,11780,11780,11780,11780,0
20230615,191100,1992409640,11780,11780,11780,11780,0
20230615,191000,1992409640,11780,11780,11780,11780,0
20230615,190900,1992409640,11780,11780,11780,11780,0
20230615,190800,1992409640,11780,11780,11780,11780,0
20230615,190700,1992409640,11780,11780,11780,11780,0
20230615,190600,1992409640,11780,11780,11780,11780,0
20230615,190500,1992409640,11780,11780,11780,11780,0
20230615,190400,1992409640,11780,11780,11780,11780,0
20230615,190300,1992409640,11780,11780,11780,11780,0
20230615,190200,1992409640,11780,11780,11780,11780,0
20230615,190100,1992409640,11780,11780,11780,11780,0
20230615,190000,1992409640,11780,11780,11780,11780,0
20230615,185900,1992409640,11780,11780,11780,11780,0
20230615,185800,1992409640,11780,11780,11780,11780,0
20230615,185700,1992409640,11780,11780,11780,11780,0
20230615,185600,1992409640,11780,11780,11780,11780,0
20230615,185500,1992409640,11780,11780,11780,11780,0
20230615,185400,1992409640,11780,11780,11780,11780,0
20230615,185300,1992409640,11780,11780,11780,11780,0
20230615,185200,1992409640,11780,11780,11780,11780,0
20230615,185100,1992409640,11780,11780,11780,11780,0
20230615,185000,1992409640,11780,11780,11780,11780,0
20230615,184900,1992409640,11780,11780,11780,11780,0
20230615,184800,1992409640,11780,11780,11780,11780,0
20230615,184700,1992409640,11780,11780,11780,11780,0
20230615,184600,1992409640,11780,11780,11780,11780,0
20230615,184500,1992409640,11780,11780,11780,11780,2973
20230615,184400,1992409640,11780,11780,11780,11780,0
20230615,184300,1992409640,11780,11780,11780,11780,0
20230615,184200,1992409640,11780,11780,11780,11780,0
20230615,184100,1992409640,11780,11780,11780,11780,0
20230615,184000,1992409640,11780,11780,11780,11780,0
20230615,183900,1992409640,11780,11780,11780,11780,0
20230615,183800,1992409640,11780,11780,11780,11780,0
20230615,183700,1992409640,11780,11780,11780,11780,0
20230615,183600,1992409640,11780,11780,11780,11780,0
20230615,183500,1992409640,11780,11780,11780,11780,0
20230615,183400,1992409640,11780,11780,11780,11780,0
20230615,183300,1992409640,11780,11780,11780,11780,0
20230615,183200,1992409640,11780,11780,11780,11780,0
20230615,183100,1992409640,11780,11780,11780,11780,0
20230615,183000,1992409640,11780,11780,11780,11780,0
20230615,182900,1992409640,11780,11780,11780,11780,0
20230615,182800,1992409640,11780,11780,11780,11780,0
20230615,182700,1992409640,11780,11780,11780,11780,0
20230615,182600,1992409640,11780,11780,11780,11780,0
20230615,182500,1992409640,11780,11780,11780,11780,0
20230615,182400,1992409640,11780,11780,11780,11780,0
20230615,182300,1992409640,11780,11780,11780,11780,0
20230615,182200,1992409640,11780,11780,11780,11780,0
20230615,182100,1992409640,11780,11780,11780,11780,0
20230615,182000,1992409640,11780,11780,11780,11780,0
20230615,181900,1992409640,11780,11780,11780,11780,0
20230615,181800,1992409640,11780,11780,11780,11780,0
20230615,181700,1992409640,11780,11780,11780,11780,0
20230615,181600,1992409640,11780,11780,11780,11780,0
20230615,181500,1992409640,11780,11780,11780,11780,2973
20230615,181400,1992409640,11780,11780,11780,11780,0
20230615,181300,1992409640,11780,11780,11780,11780,0
20230615,181200,1992409640,11780,11780,11780,11780,0
20230615,181100,1992409640,11780,11780,11780,11780,0
20230615,181000,1992409640,11780,11780,11780,11780,0
20230615,180900,1992409640,11780,11780,11780,11780,0
20230615,180800,1992409640,11780,11780,11780,11780,0
20230615,180700,1992409640,11780,11780,11780,11780,0
20230615,180600,1992409640,11780,11780,11780,11780,0
20230615,180500,1992409640,11780,11780,11780,11780,0
20230615,180400,1992409640,11780,11780,11780,11780,0
20230615,180300,1992409640,11780,11780,11780,11780,0
20230615,180200,1992409640,11780,11780,11780,11780,0
20230615,180100,1992409640,11780,11780,11780,11780,0
20230615,180000,1992409640,11780,11780,11780,11780,0
20230615,175900,1992409640,11780,11780,11780,11780,0
20230615,175800,1992409640,11780,11780,11780,11780,0
20230615,175700,1992409640,11780,11780,11780,11780,0
20230615,175600,1992409640,11780,11780,11780,11780,0
20230615,175500,1992409640,11780,11780,11780,11780,0
20230615,175400,1992409640,11780,11780,11780,11780,0
20230615,175300,1992409640,11780,11780,11780,11780,0
20230615,175200,1992409640,11780,11780,11780,11780,0
20230615,175100,1992409640,11780,11780,11780,11780,0
20230615,175000,1992409640,11780,11780,11780,11780,0
20230615,174900,1992409640,11780,11780,11780,11780,0
20230615,174800,1992409640,11780,11780,11780,11780,0
20230615,174700,1992409640,11780,11780,11780,11780,0
20230615,174600,1992409640,11780,11780,11780,11780,0
20230615,174500,1992409640,11780,11780,11780,11780,2973
20230615,174400,1992409640,11780,11780,11780,11780,0
20230615,174300,1992409640,11780,11780,11780,11780,0
20230615,174200,1992409640,11780,11780,11780,11780,0
20230615,174100,1992409640,11780,11780,11780,11780,0
20230615,174000,1992409640,11780,11780,11780,11780,0
20230615,173900,1992409640,11780,11780,11780,11780,0
20230615,173800,1992409640,11780,11780,11780,11780,0
20230615,173700,1992409640,11780,11780,11780,11780,0
20230615,173600,1992409640,11780,11780,11780,11780,0
20230615,173500,1992409640,11780,11780,11780,11780,0
20230615,173400,1992409640,11780,11780,11780,11780,0
20230615,173300,1992409640,11780,11780,11780,11780,0
20230615,173200,1992409640,11780,11780,11780,11780,0
20230615,173100,1992409640,11780,11780,11780,11780,0
20230615,173000,1992409640,11780,11780,11780,11780,0
20230615,172900,1992409640,11780,11780,11780,11780,0
20230615,172800,1992409640,11780,11780,11780,11780,0
20230615,172700,1992409640,11780,11780,11780,11780,0
20230615,172600,1992409640,11780,11780,11780,11780,0
20230615,172500,1992409640,11780,11780,11780,11780,0
20230615,172400,1992409640,11780,11780,11780,11780,0
20230615,172300,1992409640,11780,11780,11780,11780,0
20230615,172200,1992409640,11780,11780,11780,11780,0
20230615,172100,1992409640,11780,11780,11780,11780,0
20230615,172000,1992409640,11780,11780,11780,11780,0
20230615,171900,1992409640,11780,11780,11780,11780,0
20230615,171800,1992409640,11780,11780,11780,11780,0
20230615,171700,1992409640,11780,11780,11780,11780,0
20230615,171600,1992409640,11780,11780,11780,11780,0
20230615,171500,1992409640,11780,11780,11780,11780,2973
20230615,171400,1992409640,11780,11780,11780,11780,0
20230615,171300,1992409640,11780,11780,11780,11780,0
20230615,171200,1992409640,11780,11780,11780,11780,0
20230615,171100,1992409640,11780,11780,11780,11780,0
20230615,171000,1992409640,11780,11780,11780,11780,0
20230615,170900,1992409640,11780,11780,11780,11780,0
20230615,170800,1992409640,11780,11780,11780,11780,0
20230615,170700,1992409640,11780,11780,11780,11780,0
20230615,170600,1992409640,11780,11780,11780,11780,0
20230615,170500,1992409640,11780,11780,11780,11780,0
20230615,170400,1992409640,11780,11780,11780,11780,0
20230615,170300,1992409640,11780,11780,11780,11780,0
20230615,170200,1992409640,11780,11780,11780,11780,0
20230615,170100,1992409640,11780,11780,11780,11780,0
20230615,170000,1992409640,11780,11780,11780,11780,0
20230615,165900,1992409640,11780,11780,11780,11780,0
20230615,165800,1992409640,11780,11780,11780,11780,0
20230615,165700,1992409640,11780,11780,11780,11780,0
20230615,165600,1992409640,11780,11780,11780,11780,0
20230615,165500,1992409640,11780,11780,11780,11780,0
20230615,165400,1992409640,11780,11780,11780,11780,0
20230615,165300,1992409640,11780,11780,11780,11780,0
20230615,165200,1992409640,11780,11780,11780,11780,0
20230615,165100,1992409640,11780,11780,11780,11780,0
20230615,165000,1992409640,11780,11780,11780,11780,0
20230615,164900,1992409640,11780,11780,11780,11780,0
20230615,164800,1992409640,11780,11780,11780,11780,0
20230615,164700,1992409640,11780,11780,11780,11780,0
20230615,164600,1992409640,11780,11780,11780,11780,0
20230615,164500,1992409640,11780,11780,11780,11780,2973
20230615,164400,1992409640,11780,11780,11780,11780,0
20230615,164300,1992409640,11780,11780,11780,11780,0
20230615,164200,1992409640,11780,11780,11780,11780,0
20230615,164100,1992409640,11780,11780,11780,11780,0
20230615,164000,1992409640,11780,11780,11780,11780,0
20230615,163900,1992409640,11780,11780,11780,11780,0
20230615,163800,1992409640,11780,11780,11780,11780,0
20230615,163700,1992409640,11780,11780,11780,11780,0
20230615,163600,1992409640,11780,11780,11780,11780,0
20230615,163500,1992409640,11780,11780,11780,11780,0
20230615,163400,1992409640,11780,11780,11780,11780,0
20230615,163300,1992409640,11780,11780,11780,11780,0
20230615,163200,1992409640,11780,11780,11780,11780,0
20230615,163100,1992409640,11780,11780,11780,11780,0
20230615,163000,1992409640,11780,11780,11780,11780,0
20230615,162900,1992409640,11780,11780,11780,11780,0
20230615,162800,1992409640,11780,11780,11780,11780,0
20230615,162700,1992409640,11780,11780,11780,11780,0
20230615,162600,1992409640,11780,11780,11780,11780,0
20230615,162500,1992409640,11780,11780,11780,11780,0
20230615,162400,1992409640,11780,11780,11780,11780,0
20230615,162300,1992409640,11780,11780,11780,11780,0
20230615,162200,1992409640,11780,11780,11780,11780,0
20230615,162100,1992409640,11780,11780,11780,11780,0
20230615,162000,1992409640,11780,11780,11780,11780,0
20230615,161900,1992409640,11780,11780,11780,11780,0
20230615,161800,1992409640,11780,11780,11780,11780,0
20230615,161700,1992409640,11780,11780,11780,11780,0
20230615,161600,1992409640,11780,11780,11780,11780,0
20230615,161500,1992409640,11780,11780,11780,11780,2973
20230615,161400,1992409640,11780,11780,11780,11780,0
20230615,161300,1992409640,11780,11780,11780,11780,0
20230615,161200,1992409640,11780,11780,11780,11780,0
20230615,161100,1992409640,11780,11780,11780,11780,0
20230615,161000,1992409640,11780,11780,11780,11780,0
20230615,160900,1992409640,11780,11780,11780,11780,0
20230615,160800,1992409640,11780,11780,11780,11780,0
20230615,160700,1992409640,11780,11780,11780,11780,0
20230615,160600,1992409640,11780,11780,11780,11780,0
20230615,160500,1992409640,11780,11780,11780,11780,0
20230615,160400,1992409640,11780,11780,11780,11780,0
20230615,160300,1992409640,11780,11780,11780,11780,0
20230615,160200,1992409640,11780,11780,11780,11780,0
20230615,160100,1992409640,11780,11780,11780,11780,0
20230615,160000,1992409640,11780,11780,11780,11780,0
20230615,155900,1992409640,11780,11780,11780,11780,0
20230615,155800,1992409640,11780,11780,11780,11780,0
20230615,155700,1992409640,11780,11780,11780,11780,0
20230615,155600,1992409640,11780,11780,11780,11780,0
20230615,155500,1992409640,11780,11780,11780,11780,0
20230615,155400,1992409640,11780,11780,11780,11780,0
20230615,155300,1992409640,11780,11780,11780,11780,0
20230615,155200,1992409640,11780,11780,11780,11780,0
20230615,155100,1992409640,11780,11780,11780,11780,0
20230615,155000,1992409640,11780,11780,11780,11780,0
20230615,154900,1992409640,11780,11780,11780,11780,0
20230615,154800,1992409640,11780,11780,11780,11780,0
20230615,154700,1992409640,11780,11780,11780,11780,0
20230615,154600,1992409640,11780,11780,11780,11780,0
20230615,154500,1992409640,11780,11780,11780,11780,2973
20230615,154400,1992409640,11780,11780,11780,11780,0
20230615,154300,1992409640,11780,11780,11780,11780,0
20230615,154200,1992409640,11780,11780,11780,11780,0
20230615,154100,1992409640,11780,11780,11780,11780,0
20230615,154000,1992409640,11780,11780,11780,11780,0
20230615,153900,1992409640,11780,11780,11780,11780,0
20230615,153800,1992409640,11780,11780,11780,11780,0
20230615,153700,1992409640,11780,11780,11780,11780,0
20230615,153600,1992409640,11780,11780,11780,11780,0
20230615,153500,1992409640,11780,11780,11780,11780,0
20230615,153400,1992409640,11780,11780,11780,11780,0
20230615,153300,1992409640,11780,11780,11780,11780,0
20230615,153200,1992409640,11780,11780,11780,11780,0
20230615,153100,1992409640,11780,11780,11780,11780,0
20230615,153000,1992409640,11780,11780,11780,11780,2973
20230615,152900,1957387700,11780,11780,11780,11780,0
20230615,152800,1957387700,11780,11780,11780,11780,0
20230615,152700,1957387700,11780,11780,11780,11780,0
20230615,152600,1957387700,11780,11780,11780,11780,0
20230615,152500,1957387700,11780,11780,11780,11780,0
20230615,152400,1957387700,11780,11780,11780,11780,0
20230615,152300,1957387700,11780,11780,11780,11780,0
20230615,152200,1957387700,11780,11780,11780,11780,0
20230615,152100,1957387700,11780,11780,11780,11780,0
20230615,152000,1957387700,11780,11780,11780,11780,0
20230615,151900,1957387700,11780,11800,11810,11780,542
20230615,151800,1950994670,11800,11800,11810,11800,479
20230615,151700,1945340940,11800,11780,11800,11780,270
20230615,151600,1942156850,11780,11790,11790,11770,631
20230615,151500,1934726070,11790,11790,11790,11780,160
20230615,151400,1932841130,11790,11780,11790,11780,448
20230615,151300,1927563250,11770,11780,11780,11770,70
20230615,151200,1926738800,11780,11770,11780,11770,249
20230615,151100,1923805810,11780,11770,11780,11750,204
20230615,151000,1921404340,11770,11750,11770,11750,209
20230615,150900,1918945840,11760,11760,11760,11760,96
20230615,150800,1917816880,11760,11770,11770,11750,349
20230615,150700,1913713060,11760,11770,11770,11760,219
20230615,150600,1911135870,11770,11770,11770,11760,224
20230615,150500,1908500390,11760,11760,11760,11750,822
20230615,150400,1898834120,11760,11750,11760,11740,446
20230615,150300,1893593310,11750,11740,11750,11740,447
20230615,150200,1888345490,11740,11740,11740,11730,265
20230615,150100,1885236890,11740,11730,11740,11730,165
20230615,150000,1883299940,11740,11740,11750,11730,152
20230615,145900,1881515860,11750,11750,11750,11750,0
20230615,145800,1881515860,11750,11740,11750,11740,501
20230615,145700,1875630970,11740,11730,11740,11730,654
20230615,145600,1867957390,11720,11720,11720,11720,59
20230615,145500,1867265910,11720,11720,11720,11720,99
20230615,145400,1866105630,11720,11720,11720,11710,963
20230615,145300,1854826840,11720,11730,11730,11710,4363
20230615,145200,1803726670,11740,11730,11740,11730,19
20230615,145100,1803503760,11730,11730,11740,11730,127
20230615,145000,1802014000,11730,11730,11730,11730,10
20230615,144900,1801896700,11730,11730,11730,11710,729
20230615,144800,1793355900,11740,11740,11740,11740,1
20230615,144700,1793344160,11730,11730,11730,11730,13
20230615,144600,1793191670,11730,11720,11730,11720,772
20230615,144500,1784141670,11720,11720,11720,11710,2634
20230615,144400,1753296080,11720,11720,11720,11720,2
20230615,144300,1753272640,11720,11740,11740,11720,75
20230615,144200,1752393090,11730,11730,11730,11730,0
20230615,144100,1752393090,11730,11740,11740,11730,128
20230615,144000,1750890410,11740,11740,11740,11740,56
20230615,143900,1750232970,11740,11740,11740,11740,0
20230615,143800,1750232970,11740,11740,11740,11740,0
20230615,143700,1750232970,11740,11740,11740,11740,45
20230615,143600,1749704670,11740,11740,11740,11740,0
20230615,143500,1749704670,11740,11740,11740,11740,0
20230615,143400,1749704670,11740,11740,11740,11740,25
20230615,143300,1749411170,11750,11750,11750,11750,316
20230615,143200,1745698170,11740,11720,11740,11720,545
20230615,143100,1739305380,11720,11720,11720,11720,179
20230615,143000,1737207500,11720,11710,11720,11710,735
20230615,142900,1728598180,11710,11710,11710,11710,18
20230615,142800,1728387400,11700,11700,11710,11700,333
20230615,142700,1724491120,11710,11710,11710,11710,26
20230615,142600,1724186660,11710,11710,11710,11710,76
20230615,142500,1723296700,11710,11700,11710,11700,17
20230615,142400,1723097780,11710,11710,11710,11710,0
20230615,142300,1723097780,11710,11710,11710,11710,0
20230615,142200,1723097780,11710,11700,11710,11700,520
20230615,142100,1717008730,11700,11700,11700,11700,0
20230615,142000,1717008730,11700,11700,11700,11700,0
20230615,141900,1717008730,11700,11710,11710,11700,100
20230615,141800,1715837880,11710,11710,11710,11710,77
20230615,141700,1714936210,11700,11700,11700,11700,1
20230615,141600,1714924510,11710,11700,11710,11700,64
20230615,141500,1714175220,11700,11710,11710,11700,80
20230615,141400,1713238520,11710,11710,11710,11710,31
20230615,141300,1712875510,11700,11680,11700,11680,1030
20230615,141200,1700835930,11680,11680,11680,11680,0
20230615,141100,1700835930,11680,11690,11690,11680,92
20230615,141000,1699760990,11690,11690,11700,11690,106
20230615,140900,1698521840,11690,11690,11690,11690,17
20230615,140800,1698323110,11690,11690,11690,11690,66
20230615,140700,1697551570,11690,11690,11690,11690,0
20230615,140600,1697551570,11690,11690,11690,11690,89
20230615,140500,1696511160,11690,11690,11690,11680,99
20230615,140400,1695354440,11690,11680,11690,11680,83
20230615,140300,1694384990,11680,11680,11680,11680,15
20230615,140200,1694209790,11690,11690,11690,11690,49
20230615,140100,1693636980,11700,11700,11700,11700,1
20230615,140000,1693625280,11690,11690,11690,11690,74
20230615,135900,1692760220,11690,11690,11690,11690,124
20230615,135800,1691310660,11690,11680,11690,11680,189
20230615,135700,1689101910,11680,11690,11690,11680,265
20230615,135600,1686004210,11690,11690,11690,11690,5
20230615,135500,1685945760,11680,11680,11680,11680,5
20230615,135400,1685887360,11680,11680,11680,11680,15
20230615,135300,1685712160,11680,11690,11690,11680,451
20230615,135200,1680443440,11690,11690,11690,11690,58
20230615,135100,1679765420,11690,11690,11700,11690,1461
20230615,135000,1662675810,11690,11690,11690,11690,633
20230615,134900,1655276040,11690,11690,11690,11690,0
20230615,134800,1655276040,11690,11690,11690,11690,209
20230615,134700,1652832830,11690,11690,11690,11690,0
20230615,134600,1652832830,11690,11690,11690,11690,300
20230615,134500,1649325830,11690,11690,11690,11690,97
20230615,134400,1648191900,11690,11690,11700,11690,146
20230615,134300,1646484980,11690,11690,11690,11690,1
20230615,134200,1646473290,11690,11690,11700,11690,31
20230615,134100,1646110820,11700,11690,11700,11690,92
20230615,134000,1645035240,11700,11700,11700,11700,2
20230615,133900,1645011840,11690,11690,11700,11690,122
20230615,133800,1643585160,11700,11700,11700,11700,12
20230615,133700,1643444760,11700,11700,11700,11700,0
20230615,133600,1643444760,11700,11700,11700,11700,634
20230615,133500,1636026960,11700,11700,11700,11700,406
20230615,133400,1631276760,11700,11710,11710,11700,225
20230615,133300,1628644160,11700,11710,11710,11700,125
20230615,133200,1627181560,11700,11700,11700,11700,0
20230615,133100,1627181560,11700,11700,11700,11700,0
20230615,133000,1627181560,11700,11710,11710,11700,25
20230615,132900,1626888960,11710,11710,11710,11710,1
20230615,132800,1626877250,11700,11700,11700,11700,79
20230615,132700,1625952950,11700,11710,11710,11700,146
20230615,132600,1624243440,11720,11720,11720,11720,11
20230615,132500,1624114520,11720,11710,11720,11710,396
20230615,132400,1619475220,11700,11700,11700,11700,15
20230615,132300,1619299720,11710,11710,11710,11710,4
20230615,132200,1619252880,11710,11700,11710,11700,273
20230615,132100,1616056310,11730,11700,11730,11700,204
20230615,132000,1613668800,11710,11710,11710,11710,511
20230615,131900,1607684990,11710,11710,11710,11710,6
20230615,131800,1607614730,11710,11700,11710,11700,24
20230615,131700,1607333840,11710,11710,11710,11710,0
20230615,131600,1607333840,11710,11700,11710,11700,104
20230615,131500,1606117000,11700,11700,11700,11700,15
20230615,131400,1605941500,11710,11730,11730,11710,138
20230615,131300,1604324030,11730,11720,11730,11720,94
20230615,131200,1603222250,11720,11720,11720,11720,80
20230615,131100,1602284650,11730,11720,11730,11720,528
20230615,131000,1596096390,11720,11720,11720,11720,527
20230615,130900,1589919950,11720,11720,11720,11720,15
20230615,130800,1589744150,11720,11720,11720,11720,79
20230615,130700,1588818270,11720,11720,11720,11720,0
20230615,130600,1588818270,11720,11720,11720,11720,16
20230615,130500,1588630750,11730,11730,11730,11730,0
20230615,130400,1588630750,11730,11720,11730,11720,17
20230615,130300,1588431500,11720,11720,11720,11720,15
20230615,130200,1588255700,11730,11720,11730,11720,148
20230615,130100,1586520320,11720,11770,11770,11720,71
20230615,130000,1585688100,11760,11760,11760,11760,42
20230615,125900,1585194180,11770,11720,11770,11720,3338
20230615,125800,1546013350,11720,11720,11720,11710,51
20230615,125700,1545415940,11710,11710,11710,11710,47
20230615,125600,1544865570,11710,11710,11710,11710,0
20230615,125500,1544865570,11710,11710,11710,11710,0
20230615,125400,1544865570,11710,11710,11710,11710,14
20230615,125300,1544701630,11710,11700,11710,11700,860
20230615,125200,1534631130,11700,11700,11700,11700,0
20230615,125100,1534631130,11700,11700,11700,11700,53
20230615,125000,1534011030,11710,11710,11710,11710,0
20230615,124900,1534011030,11710,11700,11710,11700,352
20230615,124800,1529892580,11700,11700,11700,11700,15
20230615,124700,1529717080,11710,11710,11710,11710,120
20230615,124600,1528311880,11710,11710,11710,11710,0
20230615,124500,1528311880,11710,11700,11710,11700,46
20230615,124400,1527773380,11700,11700,11700,11700,463
20230615,124300,1522356280,11690,11690,11700,11690,128
20230615,124200,1520859860,11690,11690,11690,11690,48
20230615,124100,1520298740,11690,11690,11690,11690,343
20230615,124000,1516289070,11700,11690,11700,11690,17
20230615,123900,1516090270,11690,11680,11690,11680,367
20230615,123800,1511800810,11680,11680,11680,11670,231
20230615,123700,1509103060,11670,11680,11680,11670,208
20230615,123600,1506674450,11680,11680,11680,11680,71
20230615,123500,1505845170,11670,11680,11680,11670,59
20230615,123400,1505156200,11670,11680,11680,11670,2645
20230615,123300,1474288870,11680,11680,11680,11680,134
20230615,123200,1472723750,11670,11670,11670,11660,1098
20230615,123100,1459910760,11670,11670,11670,11660,782
20230615,123000,1450786030,11670,11670,11670,11670,121
20230615,122900,1449373960,11670,11670,11670,11670,80
20230615,122800,1448440360,11670,11680,11680,11670,271
20230615,122700,1445275690,11680,11680,11680,11680,22
20230615,122600,1445018730,11680,11670,11680,11670,58
20230615,122500,1444341760,11670,11670,11670,11670,383
20230615,122400,1439872150,11670,11670,11670,11670,51
20230615,122300,1439276980,11670,11690,11690,11660,2433
20230615,122200,1410864690,11690,11690,11690,11690,1
20230615,122100,1410853000,11690,11700,11700,11690,83
20230615,122000,1409882720,11690,11690,11690,11690,285
20230615,121900,1406551070,11700,11700,11700,11700,434
20230615,121800,1401473270,11700,11700,11700,11700,11
20230615,121700,1401344570,11710,11710,11710,11700,70
20230615,121600,1400525350,11710,11700,11710,11700,22
20230615,121500,1400267930,11700,11710,11710,11700,61
20230615,121400,1399553710,11700,11700,11700,11700,17
20230615,121300,1399354810,11700,11690,11700,11690,732
20230615,121200,1390790980,11690,11690,11690,11690,453
20230615,121100,1385495410,11690,11690,11690,11690,64
20230615,121000,1384747250,11700,11700,11700,11700,6
20230615,120900,1384677050,11690,11690,11690,11690,67
20230615,120800,1383893820,11700,11690,11700,11690,48
20230615,120700,1383332370,11690,11700,11700,11690,151
20230615,120600,1381566990,11700,11700,11700,11690,1625
20230615,120500,1362555600,11700,11710,11710,11700,313
20230615,120400,1358893480,11700,11700,11700,11700,65
20230615,120300,1358132980,11710,11710,11710,11710,60
20230615,120200,1357430380,11710,11720,11730,11710,150
20230615,120100,1355672760,11730,11730,11730,11730,28
20230615,120000,1355344320,11700,11700,11700,11700,82
20230615,115900,1354384920,11730,11730,11730,11720,554
20230615,115800,1347891820,11730,11730,11730,11730,25
20230615,115700,1347598570,11730,11700,11730,11700,774
20230615,115600,1338534680,11700,11700,11700,11700,116
20230615,115500,1337177480,11700,11700,11710,11700,682
20230615,115400,1329197980,11710,11710,11710,11700,467
20230615,115300,1323729690,11700,11680,11700,11680,2136
20230615,115200,1298771910,11670,11670,11670,11670,725
20230615,115100,1290311160,11670,11670,11670,11670,0
20230615,115000,1290311160,11670,11670,11670,11660,1638
20230615,114900,1271195890,11670,11660,11670,11660,1333
20230615,114800,1255640080,11660,11660,11660,11660,0
20230615,114700,1255640080,11660,11670,11670,11660,128
20230615,114600,1254147520,11670,11670,11670,11670,20
20230615,114500,1253914120,11670,11670,11670,11660,19
20230615,114400,1253692460,11660,11660,11660,11660,95
20230615,114300,1252584760,11660,11670,11670,11660,71
20230615,114200,1251756600,11670,11660,11670,11660,43
20230615,114100,1251255210,11660,11660,11660,11660,307
20230615,114000,1247675590,11660,11660,11660,11650,198
20230615,113900,1245367410,11660,11640,11660,11640,826
20230615,113800,1235741670,11650,11650,11650,11640,605
20230615,113700,1228693570,11650,11640,11650,11640,245
20230615,113600,1225841700,11650,11650,11650,11650,119
20230615,113500,1224455350,11640,11640,11650,11640,154
20230615,113400,1222662730,11640,11640,11640,11630,954
20230615,113300,1211560320,11640,11640,11640,11630,368
20230615,113200,1207277250,11640,11640,11640,11630,575
20230615,113100,1200584900,11640,11640,11640,11630,547
20230615,113000,1194221640,11640,11640,11640,11640,112
20230615,112900,1192917960,11630,11640,11640,11630,19
20230615,112800,1192696950,11640,11640,11640,11640,42
20230615,112700,1192208070,11640,11640,11650,11640,823
20230615,112600,1182628320,11630,11630,11640,11630,277
20230615,112500,1179405790,11640,11640,11640,11640,105
20230615,112400,1178183590,11640,11670,11670,11630,7362
20230615,112300,1092433970,11670,11660,11670,11660,26
20230615,112200,1092130700,11670,11670,11670,11660,245
20230615,112100,1089272750,11670,11670,11670,11660,561
20230615,112000,1082728380,11670,11660,11670,11660,79
20230615,111900,1081806600,11670,11670,11670,11670,18
20230615,111800,1081596540,11660,11670,11670,11660,899
20230615,111700,1071113280,11670,11670,11670,11660,345
20230615,111600,1067087550,11670,11680,11680,11670,142
20230615,111500,1065430190,11680,11680,11680,11680,10
20230615,111400,1065313390,11680,11680,11680,11670,3898
20230615,111300,1019806920,11670,11680,11680,11670,99
20230615,111200,1018651270,11680,11680,11680,11670,1728
20230615,111100,998468750,11670,11670,11680,11670,409
20230615,111000,993695510,11680,11670,11680,11670,61
20230615,110900,992983590,11680,11670,11680,11670,263
20230615,110800,989912220,11670,11680,11680,11670,274
20230615,110700,986714540,11670,11680,11680,11670,484
20230615,110600,981066240,11670,11670,11670,11670,34
20230615,110500,980669460,11670,11670,11670,11670,34
20230615,110400,980272680,11670,11680,11680,11670,553
20230615,110300,973816040,11680,11680,11680,11680,211
20230615,110200,971351560,11680,11670,11680,11660,2271
20230615,110100,944866210,11670,11670,11670,11670,71
20230615,110000,944037640,11670,11670,11680,11670,952
20230615,105900,932927750,11670,11680,11680,11670,420
20230615,105800,928024730,11680,11670,11680,11670,187
20230615,105700,925841430,11670,11670,11680,11670,156
20230615,105600,924020800,11680,11670,11680,11660,657
20230615,105500,916353810,11670,11700,11700,11670,3647
20230615,105400,873715950,11710,11710,11710,11700,107
20230615,105300,872463450,11710,11730,11730,11700,4405
20230615,105200,820831750,11740,11740,11740,11740,1100
20230615,105100,807917750,11730,11740,11740,11730,93
20230615,105000,806826560,11730,11740,11750,11730,1101
20230615,104900,793896580,11740,11740,11750,11730,1209
20230615,104800,779704230,11730,11740,11740,11730,91
20230615,104700,778636540,11740,11740,11740,11740,26
20230615,104600,778331300,11730,11730,11750,11730,788
20230615,104500,769085410,11730,11730,11730,11730,1845
20230615,104400,747443560,11730,11730,11730,11720,322
20230615,104300,743667140,11730,11730,11730,11720,996
20230615,104200,731992920,11730,11730,11730,11720,585
20230615,104100,725131690,11730,11750,11750,11730,2432
20230615,104000,696569710,11760,11760,11760,11760,200
20230615,103900,694217710,11750,11750,11750,11750,123
20230615,103800,692772460,11760,11780,11780,11760,2738
20230615,103700,660553360,11770,11770,11770,11770,0
20230615,103600,660553360,11770,11780,11780,11770,83
20230615,103500,659576440,11780,11780,11780,11770,262
20230615,103400,656492580,11780,11780,11780,11780,40
20230615,103300,656021380,11780,11780,11780,11780,125
20230615,103200,654548880,11780,11780,11780,11780,135
20230615,103100,652958580,11780,11780,11780,11780,161
20230615,103000,651062000,11780,11770,11780,11770,1302
20230615,102900,635731390,11770,11760,11770,11750,495
20230615,102800,629910810,11760,11750,11770,11750,1815
20230615,102700,608566910,11750,11750,11750,11750,610
20230615,102600,601399410,11760,11760,11760,11760,511
20230615,102500,595390050,11760,11760,11760,11760,100
20230615,102400,594214050,11760,11780,11780,11760,2311
20230615,102300,567016540,11780,11790,11790,11780,596
20230615,102200,559991250,11790,11790,11790,11780,533
20230615,102100,553711220,11790,11810,11810,11780,5654
20230615,102000,486985460,11810,11830,11830,11810,1362
20230615,101900,470885800,11830,11830,11830,11820,656
20230615,101800,463130300,11820,11830,11830,11820,350
20230615,101700,458990120,11840,11840,11840,11820,2483
20230615,101600,429610370,11850,11840,11850,11840,141
20230615,101500,427939930,11840,11840,11840,11840,567
20230615,101400,421226650,11840,11850,11850,11840,45
20230615,101300,420693840,11840,11870,11870,11840,5149
20230615,101200,359685570,11870,11880,11880,11870,10
20230615,101100,359566860,11880,11860,11880,11860,27
20230615,101000,359246280,11860,11860,11860,11860,32
20230615,100900,358866760,11860,11880,11880,11860,183
20230615,100800,356696090,11880,11870,11880,11870,4
20230615,100700,356648600,11860,11860,11870,11860,1204
20230615,100600,342368430,11860,11860,11860,11860,50
20230615,100500,341775430,11850,11860,11860,11840,4546
20230615,100400,287904120,11870,11860,11870,11860,998
20230615,100300,276067120,11860,11850,11860,11850,533
20230615,100200,269747070,11860,11850,11860,11850,66
20230615,100100,268964940,11850,11850,11850,11850,2
20230615,100000,268941240,11850,11850,11850,11850,92
20230615,095900,267851040,11860,11860,11860,11860,1572
20230615,095800,249207120,11870,11860,11870,11860,93
20230615,095700,248103810,11870,11870,11870,11870,391
20230615,095600,243462640,11870,11870,11870,11870,0
20230615,095500,243462640,11870,11870,11870,11870,0
20230615,095400,243462640,11870,11870,11870,11870,127
20230615,095300,241955150,11880,11880,11880,11880,60
20230615,095200,241242350,11880,11880,11880,11880,20
20230615,095100,241004750,11890,11870,11890,11870,393
20230615,095000,236337820,11870,11860,11870,11860,111
20230615,094900,235021250,11870,11870,11870,11860,229
20230615,094800,232303800,11870,11860,11870,11850,2488
20230615,094700,202791450,11860,11860,11860,11860,0
20230615,094600,202791450,11860,11860,11860,11860,7
20230615,094500,202708430,11870,11880,11880,11870,1875
20230615,094400,180445080,11890,11880,11890,11880,102
20230615,094300,179232350,11890,11890,11890,11890,7
20230615,094200,179149120,11890,11890,11890,11890,1
20230615,094100,179137230,11890,11880,11890,11880,51
20230615,094000,178531320,11880,11880,11880,11880,403
20230615,093900,173743680,11870,11880,11880,11870,299
20230615,093800,170191660,11890,11890,11890,11890,4
20230615,093700,170144100,11890,11900,11900,11880,695
20230615,093600,161880320,11900,11900,11900,11900,336
20230615,093500,157881920,11900,11920,11920,11890,103
20230615,093400,156656840,11920,11910,11920,11900,651
20230615,093300,148902900,11900,11900,11900,11900,0
20230615,093200,148902900,11900,11920,11920,11900,54
20230615,093100,148260220,11910,11920,11920,11910,115
20230615,093000,146889540,11910,11910,11920,11910,84
20230615,092900,145889000,11900,11930,11930,11890,162
20230615,092800,143958720,11940,11900,11940,11900,115
20230615,092700,142586780,11890,11890,11890,11890,1
20230615,092600,142574890,11880,11920,11920,11880,11
20230615,092500,142444170,11880,11940,11940,11870,1884
20230615,092400,120015310,11930,11930,11930,11930,0
20230615,092300,120015310,11930,11900,11930,11900,188
20230615,092200,117777260,11900,11900,11900,11900,74
20230615,092100,116896660,11880,11930,11940,11880,704
20230615,092000,108516850,11940,11980,11980,11940,103
20230615,091900,107286990,11950,11940,11950,11940,166
20230615,091800,105303870,11930,11920,11930,11920,442
20230615,091700,100033320,11910,11910,11910,11910,0
20230615,091600,100033320,11910,11900,11910,11900,344
20230615,091500,95939340,11900,11920,11920,11850,4292
20230615,091400,44988650,11930,11990,11990,11930,644
20230615,091300,37287840,12010,12010,12010,12010,0
20230615,091200,37287840,12010,11980,12010,11980,122
20230615,091100,35826250,11980,12000,12000,11970,246
20230615,091000,32881270,12000,12000,12010,11990,124
20230615,090900,31393120,11970,11950,11990,11950,772
20230615,090800,22153570,11920,11910,11920,11910,351
20230615,090700,17972300,11910,11920,11920,11910,81
20230615,090600,17006950,11910,11930,11930,11910,414
20230615,090500,12074300,11930,11930,11930,11930,106
20230615,090400,10809720,11930,11950,11950,11930,132
20230615,090300,9233760,11940,11940,11940,11940,0
20230615,090200,9233760,11940,11940,11940,11940,26
20230615,090100,8923320,11940,11940,11950,11930,423
20230615,090000,3871700,11930,11950,11950,11930,324