KissMeData/077970/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185900,1988411730,14780,14780,14780,14780,840
20230620,185800,1988411730,14780,14780,14780,14780,0
20230620,185700,1988411730,14780,14780,14780,14780,0
20230620,185600,1988411730,14780,14780,14780,14780,0
20230620,185500,1988411730,14780,14780,14780,14780,0
20230620,185400,1988411730,14780,14780,14780,14780,0
20230620,185300,1988411730,14780,14780,14780,14780,0
20230620,185200,1988411730,14780,14780,14780,14780,0
20230620,185100,1988411730,14780,14780,14780,14780,0
20230620,185000,1988411730,14780,14780,14780,14780,0
20230620,184900,1988411730,14780,14780,14780,14780,0
20230620,184800,1988411730,14780,14780,14780,14780,0
20230620,184700,1988411730,14780,14780,14780,14780,0
20230620,184600,1988411730,14780,14780,14780,14780,0
20230620,184500,1988411730,14780,14780,14780,14780,0
20230620,184400,1988411730,14780,14780,14780,14780,0
20230620,184300,1988411730,14780,14780,14780,14780,0
20230620,184200,1988411730,14780,14780,14780,14780,0
20230620,184100,1988411730,14780,14780,14780,14780,0
20230620,184000,1988411730,14780,14780,14780,14780,0
20230620,183900,1988411730,14780,14780,14780,14780,0
20230620,183800,1988411730,14780,14780,14780,14780,0
20230620,183700,1988411730,14780,14780,14780,14780,0
20230620,183600,1988411730,14780,14780,14780,14780,0
20230620,183500,1988411730,14780,14780,14780,14780,0
20230620,183400,1988411730,14780,14780,14780,14780,0
20230620,183300,1988411730,14780,14780,14780,14780,0
20230620,183200,1988411730,14780,14780,14780,14780,0
20230620,183100,1988411730,14780,14780,14780,14780,0
20230620,183000,1988411730,14780,14780,14780,14780,0
20230620,182900,1988411730,14780,14780,14780,14780,840
20230620,182800,1988411730,14780,14780,14780,14780,0
20230620,182700,1988411730,14780,14780,14780,14780,0
20230620,182600,1988411730,14780,14780,14780,14780,0
20230620,182500,1988411730,14780,14780,14780,14780,0
20230620,182400,1988411730,14780,14780,14780,14780,0
20230620,182300,1988411730,14780,14780,14780,14780,0
20230620,182200,1988411730,14780,14780,14780,14780,0
20230620,182100,1988411730,14780,14780,14780,14780,0
20230620,182000,1988411730,14780,14780,14780,14780,0
20230620,181900,1988411730,14780,14780,14780,14780,0
20230620,181800,1988411730,14780,14780,14780,14780,0
20230620,181700,1988411730,14780,14780,14780,14780,0
20230620,181600,1988411730,14780,14780,14780,14780,0
20230620,181500,1988411730,14780,14780,14780,14780,0
20230620,181400,1988411730,14780,14780,14780,14780,0
20230620,181300,1988411730,14780,14780,14780,14780,0
20230620,181200,1988411730,14780,14780,14780,14780,0
20230620,181100,1988411730,14780,14780,14780,14780,0
20230620,181000,1988411730,14780,14780,14780,14780,0
20230620,180900,1988411730,14780,14780,14780,14780,0
20230620,180800,1988411730,14780,14780,14780,14780,0
20230620,180700,1988411730,14780,14780,14780,14780,0
20230620,180600,1988411730,14780,14780,14780,14780,0
20230620,180500,1988411730,14780,14780,14780,14780,0
20230620,180400,1988411730,14780,14780,14780,14780,0
20230620,180300,1988411730,14780,14780,14780,14780,0
20230620,180200,1988411730,14780,14780,14780,14780,0
20230620,180100,1988411730,14780,14780,14780,14780,0
20230620,180000,1988411730,14780,14780,14780,14780,0
20230620,175900,1988411730,14780,14780,14780,14780,840
20230620,175800,1988411730,14780,14780,14780,14780,0
20230620,175700,1988411730,14780,14780,14780,14780,0
20230620,175600,1988411730,14780,14780,14780,14780,0
20230620,175500,1988411730,14780,14780,14780,14780,0
20230620,175400,1988411730,14780,14780,14780,14780,0
20230620,175300,1988411730,14780,14780,14780,14780,0
20230620,175200,1988411730,14780,14780,14780,14780,0
20230620,175100,1988411730,14780,14780,14780,14780,0
20230620,175000,1988411730,14780,14780,14780,14780,0
20230620,174900,1988411730,14780,14780,14780,14780,0
20230620,174800,1988411730,14780,14780,14780,14780,0
20230620,174700,1988411730,14780,14780,14780,14780,0
20230620,174600,1988411730,14780,14780,14780,14780,0
20230620,174500,1988411730,14780,14780,14780,14780,0
20230620,174400,1988411730,14780,14780,14780,14780,0
20230620,174300,1988411730,14780,14780,14780,14780,0
20230620,174200,1988411730,14780,14780,14780,14780,0
20230620,174100,1988411730,14780,14780,14780,14780,0
20230620,174000,1988411730,14780,14780,14780,14780,0
20230620,173900,1988411730,14780,14780,14780,14780,0
20230620,173800,1988411730,14780,14780,14780,14780,0
20230620,173700,1988411730,14780,14780,14780,14780,0
20230620,173600,1988411730,14780,14780,14780,14780,0
20230620,173500,1988411730,14780,14780,14780,14780,0
20230620,173400,1988411730,14780,14780,14780,14780,0
20230620,173300,1988411730,14780,14780,14780,14780,0
20230620,173200,1988411730,14780,14780,14780,14780,0
20230620,173100,1988411730,14780,14780,14780,14780,0
20230620,173000,1988411730,14780,14780,14780,14780,0
20230620,172900,1988411730,14780,14780,14780,14780,840
20230620,172800,1988411730,14780,14780,14780,14780,0
20230620,172700,1988411730,14780,14780,14780,14780,0
20230620,172600,1988411730,14780,14780,14780,14780,0
20230620,172500,1988411730,14780,14780,14780,14780,0
20230620,172400,1988411730,14780,14780,14780,14780,0
20230620,172300,1988411730,14780,14780,14780,14780,0
20230620,172200,1988411730,14780,14780,14780,14780,0
20230620,172100,1988411730,14780,14780,14780,14780,0
20230620,172000,1988411730,14780,14780,14780,14780,0
20230620,171900,1988411730,14780,14780,14780,14780,0
20230620,171800,1988411730,14780,14780,14780,14780,0
20230620,171700,1988411730,14780,14780,14780,14780,0
20230620,171600,1988411730,14780,14780,14780,14780,0
20230620,171500,1988411730,14780,14780,14780,14780,0
20230620,171400,1988411730,14780,14780,14780,14780,0
20230620,171300,1988411730,14780,14780,14780,14780,0
20230620,171200,1988411730,14780,14780,14780,14780,0
20230620,171100,1988411730,14780,14780,14780,14780,0
20230620,171000,1988411730,14780,14780,14780,14780,0
20230620,170900,1988411730,14780,14780,14780,14780,0
20230620,170800,1988411730,14780,14780,14780,14780,0
20230620,170700,1988411730,14780,14780,14780,14780,0
20230620,170600,1988411730,14780,14780,14780,14780,0
20230620,170500,1988411730,14780,14780,14780,14780,0
20230620,170400,1988411730,14780,14780,14780,14780,0
20230620,170300,1988411730,14780,14780,14780,14780,0
20230620,170200,1988411730,14780,14780,14780,14780,0
20230620,170100,1988411730,14780,14780,14780,14780,0
20230620,170000,1988411730,14780,14780,14780,14780,0
20230620,165900,1988411730,14780,14780,14780,14780,840
20230620,165800,1988411730,14780,14780,14780,14780,0
20230620,165700,1988411730,14780,14780,14780,14780,0
20230620,165600,1988411730,14780,14780,14780,14780,0
20230620,165500,1988411730,14780,14780,14780,14780,0
20230620,165400,1988411730,14780,14780,14780,14780,0
20230620,165300,1988411730,14780,14780,14780,14780,0
20230620,165200,1988411730,14780,14780,14780,14780,0
20230620,165100,1988411730,14780,14780,14780,14780,0
20230620,165000,1988411730,14780,14780,14780,14780,0
20230620,164900,1988411730,14780,14780,14780,14780,0
20230620,164800,1988411730,14780,14780,14780,14780,0
20230620,164700,1988411730,14780,14780,14780,14780,0
20230620,164600,1988411730,14780,14780,14780,14780,0
20230620,164500,1988411730,14780,14780,14780,14780,0
20230620,164400,1988411730,14780,14780,14780,14780,0
20230620,164300,1988411730,14780,14780,14780,14780,0
20230620,164200,1988411730,14780,14780,14780,14780,0
20230620,164100,1988411730,14780,14780,14780,14780,0
20230620,164000,1988411730,14780,14780,14780,14780,0
20230620,163900,1988411730,14780,14780,14780,14780,0
20230620,163800,1988411730,14780,14780,14780,14780,0
20230620,163700,1988411730,14780,14780,14780,14780,0
20230620,163600,1988411730,14780,14780,14780,14780,0
20230620,163500,1988411730,14780,14780,14780,14780,0
20230620,163400,1988411730,14780,14780,14780,14780,0
20230620,163300,1988411730,14780,14780,14780,14780,0
20230620,163200,1988411730,14780,14780,14780,14780,0
20230620,163100,1988411730,14780,14780,14780,14780,0
20230620,163000,1988411730,14780,14780,14780,14780,0
20230620,162900,1988411730,14780,14780,14780,14780,840
20230620,162800,1988411730,14780,14780,14780,14780,0
20230620,162700,1988411730,14780,14780,14780,14780,0
20230620,162600,1988411730,14780,14780,14780,14780,0
20230620,162500,1988411730,14780,14780,14780,14780,0
20230620,162400,1988411730,14780,14780,14780,14780,0
20230620,162300,1988411730,14780,14780,14780,14780,0
20230620,162200,1988411730,14780,14780,14780,14780,0
20230620,162100,1988411730,14780,14780,14780,14780,0
20230620,162000,1988411730,14780,14780,14780,14780,0
20230620,161900,1988411730,14780,14780,14780,14780,0
20230620,161800,1988411730,14780,14780,14780,14780,0
20230620,161700,1988411730,14780,14780,14780,14780,0
20230620,161600,1988411730,14780,14780,14780,14780,0
20230620,161500,1988411730,14780,14780,14780,14780,0
20230620,161400,1988411730,14780,14780,14780,14780,0
20230620,161300,1988411730,14780,14780,14780,14780,0
20230620,161200,1988411730,14780,14780,14780,14780,0
20230620,161100,1988411730,14780,14780,14780,14780,0
20230620,161000,1988411730,14780,14780,14780,14780,0
20230620,160900,1988411730,14780,14780,14780,14780,0
20230620,160800,1988411730,14780,14780,14780,14780,0
20230620,160700,1988411730,14780,14780,14780,14780,0
20230620,160600,1988411730,14780,14780,14780,14780,0
20230620,160500,1988411730,14780,14780,14780,14780,0
20230620,160400,1988411730,14780,14780,14780,14780,0
20230620,160300,1988411730,14780,14780,14780,14780,0
20230620,160200,1988411730,14780,14780,14780,14780,0
20230620,160100,1988411730,14780,14780,14780,14780,0
20230620,160000,1988411730,14780,14780,14780,14780,0
20230620,155900,1988411730,14780,14780,14780,14780,840
20230620,155800,1988411730,14780,14780,14780,14780,0
20230620,155700,1988411730,14780,14780,14780,14780,0
20230620,155600,1988411730,14780,14780,14780,14780,0
20230620,155500,1988411730,14780,14780,14780,14780,0
20230620,155400,1988411730,14780,14780,14780,14780,0
20230620,155300,1988411730,14780,14780,14780,14780,0
20230620,155200,1988411730,14780,14780,14780,14780,0
20230620,155100,1988411730,14780,14780,14780,14780,0
20230620,155000,1988411730,14780,14780,14780,14780,0
20230620,154900,1988411730,14780,14780,14780,14780,0
20230620,154800,1988411730,14780,14780,14780,14780,0
20230620,154700,1988411730,14780,14780,14780,14780,0
20230620,154600,1988411730,14780,14780,14780,14780,0
20230620,154500,1988411730,14780,14780,14780,14780,0
20230620,154400,1988411730,14780,14780,14780,14780,0
20230620,154300,1988411730,14780,14780,14780,14780,0
20230620,154200,1988411730,14780,14780,14780,14780,0
20230620,154100,1988411730,14780,14780,14780,14780,0
20230620,154000,1988411730,14780,14780,14780,14780,0
20230620,153900,1988411730,14780,14780,14780,14780,0
20230620,153800,1988411730,14780,14780,14780,14780,0
20230620,153700,1988411730,14780,14780,14780,14780,0
20230620,153600,1988411730,14780,14780,14780,14780,0
20230620,153500,1988411730,14780,14780,14780,14780,0
20230620,153400,1988411730,14780,14780,14780,14780,0
20230620,153300,1988411730,14780,14780,14780,14780,0
20230620,153200,1988411730,14780,14780,14780,14780,0
20230620,153100,1988411730,14780,14780,14780,14780,0
20230620,153000,1988411730,14780,14780,14780,14780,840
20230620,152900,1975996530,14770,14770,14770,14770,0
20230620,152800,1975996530,14770,14770,14770,14770,0
20230620,152700,1975996530,14770,14770,14770,14770,0
20230620,152600,1975996530,14770,14770,14770,14770,0
20230620,152500,1975996530,14770,14770,14770,14770,0
20230620,152400,1975996530,14770,14770,14770,14770,0
20230620,152300,1975996530,14770,14770,14770,14770,0
20230620,152200,1975996530,14770,14770,14770,14770,0
20230620,152100,1975996530,14770,14770,14770,14770,0
20230620,152000,1975996530,14770,14770,14770,14770,0
20230620,151900,1975996530,14770,14690,14770,14690,108
20230620,151800,1974409450,14770,14730,14770,14690,1129
20230620,151700,1957751360,14730,14730,14730,14730,115
20230620,151600,1956057410,14730,14730,14730,14730,310
20230620,151500,1951491110,14730,14700,14730,14650,1312
20230620,151400,1932168100,14690,14700,14700,14690,368
20230620,151300,1926762130,14690,14690,14690,14690,135
20230620,151200,1924778980,14690,14690,14690,14650,9
20230620,151100,1924646850,14690,14690,14690,14690,6
20230620,151000,1924558710,14650,14640,14690,14640,21
20230620,150900,1924250600,14640,14640,14640,14640,115
20230620,150800,1922567000,14640,14630,14640,14630,285
20230620,150700,1918397390,14640,14650,14650,14640,145
20230620,150600,1916274580,14640,14640,14640,14640,39
20230620,150500,1915703620,14640,14650,14650,14640,854
20230620,150400,1903200560,14650,14700,14700,14650,70
20230620,150300,1902171790,14700,14700,14700,14700,30
20230620,150200,1901730790,14700,14700,14700,14700,0
20230620,150100,1901730790,14700,14700,14700,14700,5
20230620,150000,1901657290,14700,14700,14700,14700,121
20230620,145900,1899878590,14640,14640,14640,14640,0
20230620,145800,1899878590,14640,14640,14640,14640,160
20230620,145700,1897536190,14640,14710,14710,14640,352
20230620,145600,1892382840,14720,14730,14730,14720,27
20230620,145500,1891985350,14720,14710,14720,14710,303
20230620,145400,1887525290,14720,14720,14720,14720,2
20230620,145300,1887495850,14720,14670,14720,14670,895
20230620,145200,1874344290,14660,14670,14670,14660,11
20230620,145100,1874182930,14660,14660,14660,14660,9
20230620,145000,1874050990,14670,14670,14670,14670,25
20230620,144900,1873684240,14660,14650,14660,14650,740
20230620,144800,1862836800,14620,14630,14650,14620,209
20230620,144700,1859779720,14630,14630,14650,14630,30
20230620,144600,1859340260,14630,14650,14650,14630,21
20230620,144500,1859032630,14630,14650,14650,14630,8
20230620,144400,1858915490,14650,14650,14650,14650,6
20230620,144300,1858827590,14660,14660,14660,14660,10
20230620,144200,1858680990,14660,14660,14660,14660,5
20230620,144100,1858607690,14640,14620,14640,14620,47
20230620,144000,1857920210,14620,14650,14650,14620,12
20230620,143900,1857744470,14650,14650,14650,14650,17
20230620,143800,1857495420,14660,14640,14660,14640,427
20230620,143700,1851239860,14630,14630,14630,14630,88
20230620,143600,1849952420,14630,14630,14630,14630,0
20230620,143500,1849952420,14630,14630,14630,14630,1
20230620,143400,1849937790,14610,14630,14630,14610,20
20230620,143300,1849645290,14610,14610,14610,14610,5
20230620,143200,1849572240,14640,14640,14640,14640,0
20230620,143100,1849572240,14640,14630,14640,14630,15
20230620,143000,1849352700,14620,14620,14620,14620,95
20230620,142900,1847963800,14620,14640,14640,14620,10
20230620,142800,1847817500,14640,14640,14640,14640,0
20230620,142700,1847817500,14640,14640,14640,14640,289
20230620,142600,1843586540,14640,14640,14640,14640,105
20230620,142500,1842049340,14640,14640,14640,14640,0
20230620,142400,1842049340,14640,14640,14640,14640,42
20230620,142300,1841434460,14640,14640,14640,14640,5
20230620,142200,1841361260,14610,14610,14610,14610,100
20230620,142100,1839900260,14610,14640,14640,14610,110
20230620,142000,1838292860,14610,14640,14640,14610,16
20230620,141900,1838058890,14640,14640,14640,14640,1
20230620,141800,1838044250,14640,14630,14640,14630,60
20230620,141700,1837166040,14630,14630,14630,14630,121
20230620,141600,1835395810,14630,14640,14640,14630,74
20230620,141500,1834313130,14650,14650,14650,14650,10
20230620,141400,1834166630,14650,14640,14650,14640,69
20230620,141300,1833155900,14630,14630,14630,14630,13
20230620,141200,1832965710,14630,14630,14630,14630,15
20230620,141100,1832746260,14630,14630,14630,14630,0
20230620,141000,1832746260,14630,14640,14640,14630,72
20230620,140900,1831692850,14640,14630,14640,14630,191
20230620,140800,1828896660,14630,14630,14630,14630,0
20230620,140700,1828896660,14630,14630,14630,14630,5
20230620,140600,1828823510,14640,14640,14640,14640,10
20230620,140500,1828677110,14600,14630,14640,14600,230
20230620,140400,1825318680,14630,14630,14630,14630,8
20230620,140300,1825201640,14630,14630,14630,14630,45
20230620,140200,1824543290,14640,14640,14640,14640,5
20230620,140100,1824470090,14630,14630,14640,14630,122
20230620,140000,1822685130,14630,14630,14640,14630,66
20230620,135900,1821719540,14630,14630,14630,14630,28
20230620,135800,1821309900,14630,14600,14630,14600,220
20230620,135700,1818095800,14630,14630,14630,14630,32
20230620,135600,1817627640,14630,14610,14630,14610,305
20230620,135500,1813166000,14610,14580,14610,14580,1085
20230620,135400,1797330030,14580,14570,14580,14570,78
20230620,135300,1796193460,14580,14620,14620,14580,746
20230620,135200,1785316580,14580,14590,14610,14580,905
20230620,135100,1772109580,14580,14570,14580,14540,504
20230620,135000,1764774510,14570,14550,14570,14550,19
20230620,134900,1764497880,14550,14550,14550,14550,62
20230620,134800,1763595780,14580,14580,14590,14580,15
20230620,134700,1763376990,14550,14550,14550,14550,10
20230620,134600,1763231490,14580,14570,14580,14570,88
20230620,134500,1761949300,14570,14570,14570,14540,151
20230620,134400,1759749530,14570,14580,14580,14570,41
20230620,134300,1759151890,14580,14540,14580,14540,1209
20230620,134200,1741560540,14550,14540,14550,14540,167
20230620,134100,1739131420,14540,14530,14540,14530,10
20230620,134000,1738986110,14530,14530,14530,14530,107
20230620,133900,1737431400,14530,14530,14530,14530,8
20230620,133800,1737315160,14540,14540,14540,14540,15
20230620,133700,1737097060,14530,14530,14530,14530,93
20230620,133600,1735745770,14540,14550,14550,14540,80
20230620,133500,1734582470,14550,14550,14550,14550,4
20230620,133400,1734524270,14550,14540,14550,14540,271
20230620,133300,1730583840,14550,14550,14550,14550,790
20230620,133200,1719089340,14570,14580,14580,14570,15
20230620,133100,1718870690,14580,14580,14580,14580,0
20230620,133000,1718870690,14580,14580,14580,14580,0
20230620,132900,1718870690,14580,14580,14580,14580,15
20230620,132800,1718651990,14540,14540,14540,14540,256
20230620,132700,1714929750,14540,14580,14580,14540,57
20230620,132600,1714100610,14580,14580,14580,14580,15
20230620,132500,1713881910,14550,14550,14550,14550,328
20230620,132400,1709109510,14550,14550,14550,14550,0
20230620,132300,1709109510,14550,14530,14550,14530,67
20230620,132200,1708135700,14530,14530,14530,14520,26
20230620,132100,1707757930,14520,14540,14540,14520,58
20230620,132000,1706915620,14550,14550,14550,14550,10
20230620,131900,1706770120,14520,14530,14530,14520,61
20230620,131800,1705884320,14530,14530,14530,14520,241
20230620,131700,1702384850,14550,14550,14550,14550,10
20230620,131600,1702239350,14530,14540,14540,14520,848
20230620,131500,1689925310,14530,14580,14580,14530,425
20230620,131400,1683749810,14530,14550,14580,14530,115
20230620,131300,1682075080,14540,14540,14540,14540,117
20230620,131200,1680373900,14550,14560,14560,14550,481
20230620,131100,1673374190,14580,14580,14580,14580,10
20230620,131000,1673228390,14550,14590,14590,14550,641
20230620,130900,1663888430,14580,14580,14580,14580,11
20230620,130800,1663728050,14580,14550,14600,14550,334
20230620,130700,1658865900,14550,14550,14600,14550,66
20230620,130600,1657905350,14550,14560,14560,14550,500
20230620,130500,1650630250,14600,14600,14600,14600,99
20230620,130400,1649184850,14600,14620,14620,14600,366
20230620,130300,1643841010,14610,14590,14610,14590,797
20230620,130200,1632205170,14590,14570,14590,14570,289
20230620,130100,1627993210,14570,14570,14570,14570,0
20230620,130000,1627993210,14570,14570,14570,14570,100
20230620,125900,1626536210,14570,14570,14570,14570,15
20230620,125800,1626317660,14570,14570,14570,14570,3
20230620,125700,1626273950,14520,14520,14520,14520,251
20230620,125600,1622629430,14520,14590,14590,14520,18
20230620,125500,1622367650,14590,14590,14590,14580,110
20230620,125400,1620762760,14530,14530,14540,14530,105
20230620,125300,1619237090,14580,14600,14600,14580,42
20230620,125200,1618624630,14600,14580,14600,14580,198
20230620,125100,1615735940,14600,14540,14600,14520,911
20230620,125000,1602501070,14590,14550,14590,14550,1076
20230620,124900,1586837920,14530,14550,14550,14530,671
20230620,124800,1577082870,14510,14560,14570,14510,200
20230620,124700,1574178360,14570,14570,14590,14570,276
20230620,124600,1570156110,14570,14560,14570,14540,724
20230620,124500,1559615080,14570,14570,14570,14560,21
20230620,124400,1559309160,14490,14490,14490,14470,816
20230620,124300,1547489200,14490,14450,14490,14450,944
20230620,124200,1533837680,14440,14410,14440,14410,1260
20230620,124100,1515661420,14410,14370,14410,14370,130
20230620,124000,1513790520,14350,14350,14380,14350,1176
20230620,123900,1496898770,14360,14350,14380,14320,1133
20230620,123800,1480633570,14350,14380,14380,14320,1618
20230620,123700,1457416020,14380,14350,14450,14320,2289
20230620,123600,1424448870,14310,14410,14490,14310,5612
20230620,123500,1343738700,14410,14670,14670,14410,7647
20230620,123400,1232412140,14700,14700,14700,14700,15
20230620,123300,1232191640,14670,14660,14670,14650,135
20230620,123200,1230212940,14670,14670,14670,14660,114
20230620,123100,1228541560,14660,14660,14670,14660,123
20230620,123000,1226738330,14660,14660,14710,14660,851
20230620,122900,1214258930,14660,14710,14710,14660,6
20230620,122800,1214170720,14710,14710,14710,14710,10
20230620,122700,1214023620,14730,14730,14730,14730,0
20230620,122600,1214023620,14730,14740,14740,14730,6
20230620,122500,1213935190,14740,14740,14740,14740,160
20230620,122400,1211576790,14750,14740,14750,14740,45
20230620,122300,1210913290,14750,14750,14750,14750,0
20230620,122200,1210913290,14750,14660,14750,14660,12
20230620,122100,1210737100,14660,14660,14660,14650,3730
20230620,122000,1156091050,14660,14660,14660,14660,6
20230620,121900,1156003090,14760,14760,14760,14760,10
20230620,121800,1155855490,14650,14760,14760,14650,55
20230620,121700,1155049190,14770,14770,14770,14770,0
20230620,121600,1155049190,14770,14770,14770,14660,25
20230620,121500,1154681480,14770,14770,14770,14770,83
20230620,121400,1153455570,14770,14660,14770,14660,1011
20230620,121300,1138633540,14770,14770,14770,14770,44
20230620,121200,1137983660,14770,14770,14770,14770,72
20230620,121100,1136920220,14770,14770,14770,14770,0
20230620,121000,1136920220,14770,14770,14770,14770,10
20230620,120900,1136772520,14770,14770,14770,14770,10
20230620,120800,1136624820,14770,14770,14770,14770,5
20230620,120700,1136550970,14770,14770,14770,14770,5
20230620,120600,1136477120,14770,14690,14770,14660,214
20230620,120500,1133336570,14770,14770,14770,14770,5
20230620,120400,1133262720,14700,14700,14700,14700,0
20230620,120300,1133262720,14700,14770,14770,14700,86
20230620,120200,1131996910,14770,14770,14770,14770,5
20230620,120100,1131923060,14780,14780,14780,14780,0
20230620,120000,1131923060,14780,14780,14780,14780,163
20230620,115900,1129513920,14780,14780,14780,14780,5
20230620,115800,1129440020,14780,14780,14780,14780,2
20230620,115700,1129410460,14780,14770,14780,14770,42
20230620,115600,1128790000,14770,14770,14770,14770,8
20230620,115500,1128671840,14770,14690,14770,14690,4
20230620,115400,1128612920,14770,14770,14770,14770,19
20230620,115300,1128332290,14770,14770,14770,14770,2
20230620,115200,1128302750,14780,14780,14780,14780,3
20230620,115100,1128258410,14780,14780,14780,14780,17
20230620,115000,1128007150,14690,14780,14780,14690,82
20230620,114900,1126801690,14700,14780,14780,14700,984
20230620,114800,1112336120,14790,14780,14790,14780,15
20230620,114700,1112114300,14780,14780,14780,14780,7
20230620,114600,1112010840,14790,14750,14790,14750,11
20230620,114500,1111848190,14720,14710,14720,14710,410
20230620,114400,1105816180,14710,14720,14720,14710,330
20230620,114300,1100960680,14730,14790,14790,14730,30
20230620,114200,1100518480,14790,14770,14800,14770,15
20230620,114100,1100296570,14770,14780,14780,14770,100
20230620,114000,1098819550,14800,14780,14800,14780,165
20230620,113900,1096379210,14780,14750,14780,14750,479
20230620,113800,1089307320,14760,14760,14760,14760,3
20230620,113700,1089263040,14760,14760,14760,14760,7
20230620,113600,1089159720,14760,14760,14760,14760,60
20230620,113500,1088274120,14760,14760,14760,14760,7
20230620,113400,1088170800,14760,14760,14760,14760,3
20230620,113300,1088126520,14760,14750,14770,14700,483
20230620,113200,1081024310,14760,14760,14770,14710,559
20230620,113100,1072800580,14760,14760,14760,14760,2
20230620,113000,1072771060,14760,14770,14770,14760,14
20230620,112900,1072564310,14770,14770,14770,14770,17
20230620,112800,1072313220,14780,14780,14780,14780,3
20230620,112700,1072268880,14780,14780,14780,14780,19
20230620,112600,1071988060,14780,14780,14780,14780,3
20230620,112500,1071943720,14730,14780,14780,14730,53
20230620,112400,1071162930,14780,14780,14780,14780,6
20230620,112300,1071074250,14780,14780,14780,14780,14
20230620,112200,1070867330,14780,14780,14780,14780,2
20230620,112100,1070837770,14780,14780,14780,14780,9
20230620,112000,1070704750,14780,14780,14780,14780,13
20230620,111900,1070512610,14780,14770,14780,14730,17
20230620,111800,1070261580,14770,14770,14780,14770,49
20230620,111700,1069537760,14770,14760,14770,14720,79
20230620,111600,1068374140,14760,14720,14760,14720,152
20230620,111500,1066135580,14720,14720,14750,14710,224
20230620,111400,1062838090,14760,14760,14760,14760,14
20230620,111300,1062631450,14710,14710,14770,14710,90
20230620,111200,1061307020,14710,14710,14710,14710,36
20230620,111100,1060777460,14780,14780,14780,14770,65
20230620,111000,1059816990,14780,14790,14790,14710,206
20230620,110900,1056784500,14790,14790,14790,14790,3
20230620,110800,1056740130,14790,14790,14790,14790,19
20230620,110700,1056459120,14780,14790,14790,14780,123
20230620,110600,1054641150,14780,14780,14790,14780,264
20230620,110500,1050738710,14780,14780,14780,14780,24
20230620,110400,1050383990,14780,14780,14780,14780,3
20230620,110300,1050339650,14720,14790,14790,14720,60
20230620,110200,1049452810,14790,14790,14790,14720,703
20230620,110100,1039081130,14790,14790,14790,14790,34
20230620,110000,1038578270,14790,14790,14790,14790,180
20230620,105900,1035916070,14790,14790,14790,14790,100
20230620,105800,1034437070,14790,14790,14790,14790,2
20230620,105700,1034407490,14790,14770,14790,14760,106
20230620,105600,1032842780,14770,14760,14770,14760,19
20230620,105500,1032562210,14760,14760,14770,14760,98
20230620,105400,1031115700,14770,14760,14770,14760,73
20230620,105300,1030038130,14770,14800,14800,14770,132
20230620,105200,1028087950,14790,14790,14790,14790,12
20230620,105100,1027910470,14770,14790,14790,14770,187
20230620,105000,1025148120,14770,14790,14800,14770,53
20230620,104900,1024364260,14770,14800,14800,14770,9
20230620,104800,1024231090,14800,14800,14800,14800,2
20230620,104700,1024201490,14810,14810,14810,14800,47
20230620,104600,1023505470,14810,14760,14810,14760,59
20230620,104500,1022634180,14830,14760,14830,14750,388
20230620,104400,1016907530,14840,14800,14840,14800,24
20230620,104300,1016551490,14760,14760,14760,14750,833
20230620,104200,1004256800,14760,14830,14830,14760,1384
20230620,104100,983810540,14820,14850,14870,14820,1734
20230620,104000,958067130,14880,14880,14890,14860,1233
20230620,103900,939744410,14880,14880,14900,14860,242
20230620,103800,936143140,14880,14890,14890,14870,256
20230620,103700,932336150,14900,14900,14900,14880,28
20230620,103600,931919070,14900,14880,14910,14880,399
20230620,103500,925975450,14910,14930,14930,14890,402
20230620,103400,919986160,14930,14950,14950,14930,634
20230620,103300,910517700,14950,14900,14950,14900,820
20230620,103200,898274950,14930,14920,14930,14900,395
20230620,103100,892379600,14920,14880,14930,14870,860
20230620,103000,879582450,14930,14940,14950,14880,1708
20230620,102900,854129670,14950,14900,14950,14900,788
20230620,102800,842363610,14900,14890,14900,14880,208
20230620,102700,839266840,14890,14890,14890,14880,278
20230620,102600,835129300,14890,14890,14890,14890,135
20230620,102500,833119150,14890,14880,14890,14870,164
20230620,102400,830679210,14880,14870,14880,14870,356
20230620,102300,825385250,14880,14840,14880,14840,3963
20230620,102200,766543680,14880,14860,14900,14800,385
20230620,102100,760826080,14830,14950,14960,14830,2592
20230620,102000,722155110,14940,14910,14940,14900,1974
20230620,101900,692700420,14910,14880,14910,14860,2973
20230620,101800,648423100,14860,14860,14880,14860,340
20230620,101700,643366330,14860,14850,14870,14850,570
20230620,101600,634894040,14780,14840,14860,14780,835
20230620,101500,622508230,14840,14770,14840,14770,1336
20230620,101400,602682130,14840,14840,14840,14770,85
20230620,101300,601420800,14840,14840,14840,14770,85
20230620,101200,600159600,14850,14780,14850,14780,324
20230620,101100,595356050,14850,14800,14850,14790,427
20230620,101000,589038220,14850,14830,14860,14800,80
20230620,100900,587852170,14830,14860,14870,14810,1077
20230620,100800,571875580,14860,14870,14870,14860,344
20230620,100700,566762740,14870,14810,14880,14810,1258
20230620,100600,548076630,14810,14870,14880,14810,740
20230620,100500,537083970,14870,14840,14870,14810,3024
20230620,100400,492182900,14840,14760,14840,14760,5680
20230620,100300,408130780,14760,14760,14760,14760,1065
20230620,100200,392411380,14750,14760,14760,14750,866
20230620,100100,379637860,14750,14730,14750,14730,1490
20230620,100000,357669100,14740,14740,14740,14740,3
20230620,095900,357624880,14740,14730,14740,14730,54
20230620,095800,356829440,14740,14730,14740,14730,18
20230620,095700,356564160,14740,14730,14740,14730,142
20230620,095600,354472480,14730,14740,14740,14730,23
20230620,095500,354133660,14740,14740,14740,14740,213
20230620,095400,350994040,14740,14740,14740,14740,44
20230620,095300,350345480,14740,14750,14750,14740,114
20230620,095200,348665100,14750,14750,14750,14750,105
20230620,095100,347116350,14750,14750,14750,14750,184
20230620,095000,344402350,14750,14750,14760,14750,802
20230620,094900,332572340,14750,14750,14750,14750,17
20230620,094800,332321590,14750,14710,14750,14710,1247
20230620,094700,313957180,14710,14710,14710,14710,2
20230620,094600,313927760,14710,14720,14720,14660,129
20230620,094500,312031550,14660,14740,14750,14660,300
20230620,094400,307615160,14750,14740,14750,14740,85
20230620,094300,306361900,14740,14730,14750,14730,1514
20230620,094200,284037210,14740,14730,14740,14660,109
20230620,094100,282436480,14730,14740,14750,14730,225
20230620,094000,279119230,14740,14740,14750,14740,454
20230620,093900,272426540,14740,14750,14750,14740,1221
20230620,093800,254419600,14740,14740,14740,14740,181
20230620,093700,251751660,14740,14690,14740,14690,475
20230620,093600,244759870,14690,14680,14690,14680,259
20230620,093500,240955170,14680,14670,14680,14670,643
20230620,093400,231516590,14670,14670,14670,14670,23
20230620,093300,231179180,14670,14640,14670,14640,307
20230620,093200,226682880,14650,14680,14680,14650,168
20230620,093100,224220540,14680,14670,14680,14670,195
20230620,093000,221359070,14670,14670,14670,14670,10
20230620,092900,221212370,14640,14640,14650,14630,570
20230620,092800,212867390,14620,14640,14640,14620,373
20230620,092700,207413570,14610,14610,14610,14610,30
20230620,092600,206975270,14610,14620,14620,14610,2
20230620,092500,206946040,14610,14610,14610,14610,8
20230620,092400,206829160,14610,14640,14640,14610,1115
20230620,092300,190535710,14630,14600,14630,14600,321
20230620,092200,185846280,14580,14580,14580,14580,433
20230620,092100,179533140,14580,14590,14590,14580,50
20230620,092000,178804110,14590,14590,14590,14590,50
20230620,091900,178074610,14600,14580,14600,14580,8
20230620,091800,177957910,14580,14560,14580,14550,203
20230620,091700,175003190,14580,14560,14580,14560,412
20230620,091600,169000630,14580,14610,14610,14580,720
20230620,091500,158488460,14610,14640,14640,14610,606
20230620,091400,149625650,14640,14670,14670,14630,108
20230620,091300,148044660,14670,14690,14690,14670,2868
20230620,091200,105964620,14680,14750,14750,14680,103
20230620,091100,104446170,14680,14750,14750,14680,471
20230620,091000,97502180,14750,14730,14790,14730,238
20230620,090900,93989110,14730,14690,14760,14670,3133
20230620,090800,47780940,14620,14690,14690,14620,527
20230620,090700,40055820,14690,14690,14690,14690,53
20230620,090600,39277250,14600,14590,14600,14590,654
20230620,090500,29735300,14590,14570,14590,14570,206
20230620,090400,26732330,14570,14570,14570,14540,104
20230620,090300,25217080,14570,14540,14570,14540,62
20230620,090200,24315240,14540,14510,14540,14510,392
20230620,090100,18616880,14510,14600,14600,14510,168
20230620,090000,16176990,14600,14600,14650,14600,1108