KissMeData/080160/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,184000,1465662310,17330,17330,17330,17330,1826
20230615,183900,1465662310,17330,17330,17330,17330,0
20230615,183800,1465662310,17330,17330,17330,17330,0
20230615,183700,1465662310,17330,17330,17330,17330,0
20230615,183600,1465662310,17330,17330,17330,17330,0
20230615,183500,1465662310,17330,17330,17330,17330,0
20230615,183400,1465662310,17330,17330,17330,17330,0
20230615,183300,1465662310,17330,17330,17330,17330,0
20230615,183200,1465662310,17330,17330,17330,17330,0
20230615,183100,1465662310,17330,17330,17330,17330,0
20230615,183000,1465662310,17330,17330,17330,17330,0
20230615,182900,1465662310,17330,17330,17330,17330,0
20230615,182800,1465662310,17330,17330,17330,17330,0
20230615,182700,1465662310,17330,17330,17330,17330,0
20230615,182600,1465662310,17330,17330,17330,17330,0
20230615,182500,1465662310,17330,17330,17330,17330,0
20230615,182400,1465662310,17330,17330,17330,17330,0
20230615,182300,1465662310,17330,17330,17330,17330,0
20230615,182200,1465662310,17330,17330,17330,17330,0
20230615,182100,1465662310,17330,17330,17330,17330,0
20230615,182000,1465662310,17330,17330,17330,17330,0
20230615,181900,1465662310,17330,17330,17330,17330,0
20230615,181800,1465662310,17330,17330,17330,17330,0
20230615,181700,1465662310,17330,17330,17330,17330,0
20230615,181600,1465662310,17330,17330,17330,17330,0
20230615,181500,1465662310,17330,17330,17330,17330,0
20230615,181400,1465662310,17330,17330,17330,17330,0
20230615,181300,1465662310,17330,17330,17330,17330,0
20230615,181200,1465662310,17330,17330,17330,17330,0
20230615,181100,1465662310,17330,17330,17330,17330,0
20230615,181000,1465662310,17330,17330,17330,17330,1826
20230615,180900,1465662310,17330,17330,17330,17330,0
20230615,180800,1465662310,17330,17330,17330,17330,0
20230615,180700,1465662310,17330,17330,17330,17330,0
20230615,180600,1465662310,17330,17330,17330,17330,0
20230615,180500,1465662310,17330,17330,17330,17330,0
20230615,180400,1465662310,17330,17330,17330,17330,0
20230615,180300,1465662310,17330,17330,17330,17330,0
20230615,180200,1465662310,17330,17330,17330,17330,0
20230615,180100,1465662310,17330,17330,17330,17330,0
20230615,180000,1465662310,17330,17330,17330,17330,0
20230615,175900,1465662310,17330,17330,17330,17330,0
20230615,175800,1465662310,17330,17330,17330,17330,0
20230615,175700,1465662310,17330,17330,17330,17330,0
20230615,175600,1465662310,17330,17330,17330,17330,0
20230615,175500,1465662310,17330,17330,17330,17330,0
20230615,175400,1465662310,17330,17330,17330,17330,0
20230615,175300,1465662310,17330,17330,17330,17330,0
20230615,175200,1465662310,17330,17330,17330,17330,0
20230615,175100,1465662310,17330,17330,17330,17330,0
20230615,175000,1465662310,17330,17330,17330,17330,0
20230615,174900,1465662310,17330,17330,17330,17330,0
20230615,174800,1465662310,17330,17330,17330,17330,0
20230615,174700,1465662310,17330,17330,17330,17330,0
20230615,174600,1465662310,17330,17330,17330,17330,0
20230615,174500,1465662310,17330,17330,17330,17330,0
20230615,174400,1465662310,17330,17330,17330,17330,0
20230615,174300,1465662310,17330,17330,17330,17330,0
20230615,174200,1465662310,17330,17330,17330,17330,0
20230615,174100,1465662310,17330,17330,17330,17330,0
20230615,174000,1465662310,17330,17330,17330,17330,1826
20230615,173900,1465662310,17330,17330,17330,17330,0
20230615,173800,1465662310,17330,17330,17330,17330,0
20230615,173700,1465662310,17330,17330,17330,17330,0
20230615,173600,1465662310,17330,17330,17330,17330,0
20230615,173500,1465662310,17330,17330,17330,17330,0
20230615,173400,1465662310,17330,17330,17330,17330,0
20230615,173300,1465662310,17330,17330,17330,17330,0
20230615,173200,1465662310,17330,17330,17330,17330,0
20230615,173100,1465662310,17330,17330,17330,17330,0
20230615,173000,1465662310,17330,17330,17330,17330,0
20230615,172900,1465662310,17330,17330,17330,17330,0
20230615,172800,1465662310,17330,17330,17330,17330,0
20230615,172700,1465662310,17330,17330,17330,17330,0
20230615,172600,1465662310,17330,17330,17330,17330,0
20230615,172500,1465662310,17330,17330,17330,17330,0
20230615,172400,1465662310,17330,17330,17330,17330,0
20230615,172300,1465662310,17330,17330,17330,17330,0
20230615,172200,1465662310,17330,17330,17330,17330,0
20230615,172100,1465662310,17330,17330,17330,17330,0
20230615,172000,1465662310,17330,17330,17330,17330,0
20230615,171900,1465662310,17330,17330,17330,17330,0
20230615,171800,1465662310,17330,17330,17330,17330,0
20230615,171700,1465662310,17330,17330,17330,17330,0
20230615,171600,1465662310,17330,17330,17330,17330,0
20230615,171500,1465662310,17330,17330,17330,17330,0
20230615,171400,1465662310,17330,17330,17330,17330,0
20230615,171300,1465662310,17330,17330,17330,17330,0
20230615,171200,1465662310,17330,17330,17330,17330,0
20230615,171100,1465662310,17330,17330,17330,17330,0
20230615,171000,1465662310,17330,17330,17330,17330,1826
20230615,170900,1465662310,17330,17330,17330,17330,0
20230615,170800,1465662310,17330,17330,17330,17330,0
20230615,170700,1465662310,17330,17330,17330,17330,0
20230615,170600,1465662310,17330,17330,17330,17330,0
20230615,170500,1465662310,17330,17330,17330,17330,0
20230615,170400,1465662310,17330,17330,17330,17330,0
20230615,170300,1465662310,17330,17330,17330,17330,0
20230615,170200,1465662310,17330,17330,17330,17330,0
20230615,170100,1465662310,17330,17330,17330,17330,0
20230615,170000,1465662310,17330,17330,17330,17330,0
20230615,165900,1465662310,17330,17330,17330,17330,0
20230615,165800,1465662310,17330,17330,17330,17330,0
20230615,165700,1465662310,17330,17330,17330,17330,0
20230615,165600,1465662310,17330,17330,17330,17330,0
20230615,165500,1465662310,17330,17330,17330,17330,0
20230615,165400,1465662310,17330,17330,17330,17330,0
20230615,165300,1465662310,17330,17330,17330,17330,0
20230615,165200,1465662310,17330,17330,17330,17330,0
20230615,165100,1465662310,17330,17330,17330,17330,0
20230615,165000,1465662310,17330,17330,17330,17330,0
20230615,164900,1465662310,17330,17330,17330,17330,0
20230615,164800,1465662310,17330,17330,17330,17330,0
20230615,164700,1465662310,17330,17330,17330,17330,0
20230615,164600,1465662310,17330,17330,17330,17330,0
20230615,164500,1465662310,17330,17330,17330,17330,0
20230615,164400,1465662310,17330,17330,17330,17330,0
20230615,164300,1465662310,17330,17330,17330,17330,0
20230615,164200,1465662310,17330,17330,17330,17330,0
20230615,164100,1465662310,17330,17330,17330,17330,0
20230615,164000,1465662310,17330,17330,17330,17330,1826
20230615,163900,1465662310,17330,17330,17330,17330,0
20230615,163800,1465662310,17330,17330,17330,17330,0
20230615,163700,1465662310,17330,17330,17330,17330,0
20230615,163600,1465662310,17330,17330,17330,17330,0
20230615,163500,1465662310,17330,17330,17330,17330,0
20230615,163400,1465662310,17330,17330,17330,17330,0
20230615,163300,1465662310,17330,17330,17330,17330,0
20230615,163200,1465662310,17330,17330,17330,17330,0
20230615,163100,1465662310,17330,17330,17330,17330,0
20230615,163000,1465662310,17330,17330,17330,17330,0
20230615,162900,1465662310,17330,17330,17330,17330,0
20230615,162800,1465662310,17330,17330,17330,17330,0
20230615,162700,1465662310,17330,17330,17330,17330,0
20230615,162600,1465662310,17330,17330,17330,17330,0
20230615,162500,1465662310,17330,17330,17330,17330,0
20230615,162400,1465662310,17330,17330,17330,17330,0
20230615,162300,1465662310,17330,17330,17330,17330,0
20230615,162200,1465662310,17330,17330,17330,17330,0
20230615,162100,1465662310,17330,17330,17330,17330,0
20230615,162000,1465662310,17330,17330,17330,17330,0
20230615,161900,1465662310,17330,17330,17330,17330,0
20230615,161800,1465662310,17330,17330,17330,17330,0
20230615,161700,1465662310,17330,17330,17330,17330,0
20230615,161600,1465662310,17330,17330,17330,17330,0
20230615,161500,1465662310,17330,17330,17330,17330,0
20230615,161400,1465662310,17330,17330,17330,17330,0
20230615,161300,1465662310,17330,17330,17330,17330,0
20230615,161200,1465662310,17330,17330,17330,17330,0
20230615,161100,1465662310,17330,17330,17330,17330,0
20230615,161000,1465662310,17330,17330,17330,17330,1826
20230615,160900,1465662310,17330,17330,17330,17330,0
20230615,160800,1465662310,17330,17330,17330,17330,0
20230615,160700,1465662310,17330,17330,17330,17330,0
20230615,160600,1465662310,17330,17330,17330,17330,0
20230615,160500,1465662310,17330,17330,17330,17330,0
20230615,160400,1465662310,17330,17330,17330,17330,0
20230615,160300,1465662310,17330,17330,17330,17330,0
20230615,160200,1465662310,17330,17330,17330,17330,0
20230615,160100,1465662310,17330,17330,17330,17330,0
20230615,160000,1465662310,17330,17330,17330,17330,0
20230615,155900,1465662310,17330,17330,17330,17330,0
20230615,155800,1465662310,17330,17330,17330,17330,0
20230615,155700,1465662310,17330,17330,17330,17330,0
20230615,155600,1465662310,17330,17330,17330,17330,0
20230615,155500,1465662310,17330,17330,17330,17330,0
20230615,155400,1465662310,17330,17330,17330,17330,0
20230615,155300,1465662310,17330,17330,17330,17330,0
20230615,155200,1465662310,17330,17330,17330,17330,0
20230615,155100,1465662310,17330,17330,17330,17330,0
20230615,155000,1465662310,17330,17330,17330,17330,0
20230615,154900,1465662310,17330,17330,17330,17330,0
20230615,154800,1465662310,17330,17330,17330,17330,0
20230615,154700,1465662310,17330,17330,17330,17330,0
20230615,154600,1465662310,17330,17330,17330,17330,0
20230615,154500,1465662310,17330,17330,17330,17330,0
20230615,154400,1465662310,17330,17330,17330,17330,0
20230615,154300,1465662310,17330,17330,17330,17330,0
20230615,154200,1465662310,17330,17330,17330,17330,0
20230615,154100,1465662310,17330,17330,17330,17330,0
20230615,154000,1465662310,17330,17330,17330,17330,1826
20230615,153900,1465662310,17330,17330,17330,17330,0
20230615,153800,1465662310,17330,17330,17330,17330,0
20230615,153700,1465662310,17330,17330,17330,17330,0
20230615,153600,1465662310,17330,17330,17330,17330,0
20230615,153500,1465662310,17330,17330,17330,17330,0
20230615,153400,1465662310,17330,17330,17330,17330,0
20230615,153300,1465662310,17330,17330,17330,17330,0
20230615,153200,1465662310,17330,17330,17330,17330,0
20230615,153100,1465662310,17330,17330,17330,17330,0
20230615,153000,1465662310,17330,17330,17330,17330,1826
20230615,152900,1434017730,17340,17340,17340,17340,0
20230615,152800,1434017730,17340,17340,17340,17340,0
20230615,152700,1434017730,17340,17340,17340,17340,0
20230615,152600,1434017730,17340,17340,17340,17340,0
20230615,152500,1434017730,17340,17340,17340,17340,0
20230615,152400,1434017730,17340,17340,17340,17340,0
20230615,152300,1434017730,17340,17340,17340,17340,0
20230615,152200,1434017730,17340,17340,17340,17340,0
20230615,152100,1434017730,17340,17340,17340,17340,0
20230615,152000,1434017730,17340,17340,17340,17340,0
20230615,151900,1434017730,17340,17320,17340,17310,457
20230615,151800,1426102120,17330,17330,17330,17310,465
20230615,151700,1418049950,17320,17310,17320,17310,434
20230615,151600,1410536810,17310,17310,17310,17300,177
20230615,151500,1407473630,17310,17310,17310,17300,424
20230615,151400,1400138350,17310,17310,17310,17310,5
20230615,151300,1400051800,17310,17290,17310,17290,353
20230615,151200,1393948400,17290,17290,17290,17260,377
20230615,151100,1387439060,17290,17290,17290,17290,6
20230615,151000,1387335320,17280,17270,17290,17260,149
20230615,150900,1384761110,17270,17270,17270,17260,73
20230615,150800,1383500760,17270,17270,17270,17270,49
20230615,150700,1382654530,17270,17270,17270,17270,289
20230615,150600,1377663500,17270,17270,17270,17260,189
20230615,150500,1374400470,17280,17290,17290,17270,251
20230615,150400,1370065260,17290,17280,17290,17280,20
20230615,150300,1369719650,17280,17280,17280,17270,112
20230615,150200,1367784390,17280,17270,17280,17260,667
20230615,150100,1356266360,17260,17280,17280,17260,296
20230615,150000,1351153310,17290,17310,17310,17290,80
20230615,145900,1349769250,17320,17320,17320,17320,16
20230615,145800,1349492130,17320,17320,17320,17320,63
20230615,145700,1348400970,17320,17290,17320,17290,185
20230615,145600,1345201400,17280,17290,17290,17280,79
20230615,145500,1343836210,17290,17290,17290,17280,56
20230615,145400,1342868470,17290,17290,17290,17290,5
20230615,145300,1342782020,17290,17280,17290,17280,155
20230615,145200,1340103580,17290,17280,17290,17280,27
20230615,145100,1339636960,17280,17280,17280,17280,5
20230615,145000,1339550560,17280,17280,17280,17280,1
20230615,144900,1339533280,17280,17260,17280,17260,147
20230615,144800,1336995980,17250,17260,17260,17250,96
20230615,144700,1335339520,17260,17260,17260,17260,20
20230615,144600,1334994320,17260,17250,17260,17250,21
20230615,144500,1334631870,17260,17280,17280,17250,67
20230615,144400,1333475290,17290,17280,17290,17280,113
20230615,144300,1331522640,17290,17290,17290,17290,0
20230615,144200,1331522640,17290,17290,17290,17290,0
20230615,144100,1331522640,17290,17290,17290,17290,10
20230615,144000,1331349740,17290,17290,17300,17280,358
20230615,143900,1325159950,17290,17290,17290,17280,165
20230615,143800,1322307110,17290,17280,17290,17280,21
20230615,143700,1321944220,17290,17280,17290,17280,4
20230615,143600,1321875090,17290,17290,17290,17290,0
20230615,143500,1321875090,17290,17290,17290,17280,23
20230615,143400,1321477630,17280,17280,17280,17280,0
20230615,143300,1321477630,17280,17280,17280,17280,10
20230615,143200,1321304830,17280,17290,17300,17270,624
20230615,143100,1310515230,17310,17300,17310,17290,87
20230615,143000,1309010130,17310,17310,17310,17300,121
20230615,142900,1306915630,17310,17310,17320,17310,70
20230615,142800,1305703920,17310,17300,17310,17300,92
20230615,142700,1304112220,17300,17260,17300,17260,61
20230615,142600,1303059140,17260,17240,17260,17240,72
20230615,142500,1301817510,17230,17240,17240,17230,11
20230615,142400,1301627880,17240,17230,17240,17230,156
20230615,142300,1298939990,17230,17230,17240,17220,619
20230615,142200,1288275090,17230,17230,17230,17230,70
20230615,142100,1287068990,17240,17230,17240,17230,569
20230615,142000,1277265110,17240,17240,17240,17240,0
20230615,141900,1277265110,17240,17240,17240,17240,46
20230615,141800,1276472070,17260,17260,17260,17260,0
20230615,141700,1276472070,17260,17240,17260,17240,809
20230615,141600,1262519690,17250,17240,17250,17240,23
20230615,141500,1262123150,17250,17250,17250,17250,12
20230615,141400,1261916150,17250,17260,17270,17250,317
20230615,141300,1256444670,17270,17260,17270,17260,151
20230615,141200,1253838400,17270,17270,17270,17270,25
20230615,141100,1253406650,17270,17280,17280,17260,434
20230615,141000,1245914950,17280,17280,17300,17280,78
20230615,140900,1244567090,17300,17300,17300,17300,0
20230615,140800,1244567090,17300,17300,17300,17300,1
20230615,140700,1244549790,17300,17300,17300,17280,45
20230615,140600,1243771310,17280,17270,17300,17270,1169
20230615,140500,1223556490,17260,17250,17270,17250,203
20230615,140400,1220051710,17260,17250,17260,17240,116
20230615,140300,1218051360,17250,17250,17250,17250,50
20230615,140200,1217188860,17240,17240,17240,17240,0
20230615,140100,1217188860,17240,17240,17240,17240,74
20230615,140000,1215913100,17240,17250,17250,17240,57
20230615,135900,1214929940,17250,17240,17250,17240,102
20230615,135800,1213171440,17260,17240,17260,17240,9
20230615,135700,1213016260,17250,17240,17250,17240,87
20230615,135600,1211516370,17240,17240,17240,17230,161
20230615,135500,1208741730,17230,17230,17260,17230,82
20230615,135400,1207328340,17240,17240,17240,17230,248
20230615,135300,1203054020,17240,17230,17240,17230,84
20230615,135200,1201606680,17240,17240,17240,17230,36
20230615,135100,1200986370,17240,17240,17240,17240,79
20230615,135000,1199624410,17240,17250,17250,17240,21
20230615,134900,1199262360,17250,17240,17250,17230,807
20230615,134800,1185356740,17240,17240,17250,17230,290
20230615,134700,1180359520,17260,17250,17260,17230,652
20230615,134600,1169121200,17260,17250,17260,17250,191
20230615,134500,1165825130,17250,17250,17250,17240,191
20230615,134400,1162531650,17250,17250,17260,17250,74
20230615,134300,1161255140,17260,17260,17260,17260,0
20230615,134200,1161255140,17260,17250,17260,17250,708
20230615,134100,1149041990,17260,17250,17260,17250,80
20230615,134000,1147661980,17260,17260,17260,17260,0
20230615,133900,1147661980,17260,17260,17260,17260,0
20230615,133800,1147661980,17260,17250,17260,17250,81
20230615,133700,1146264100,17280,17280,17280,17280,0
20230615,133600,1146264100,17280,17280,17280,17280,0
20230615,133500,1146264100,17280,17280,17280,17280,0
20230615,133400,1146264100,17280,17280,17280,17280,0
20230615,133300,1146264100,17280,17250,17280,17250,107
20230615,133200,1144417710,17250,17250,17260,17250,11
20230615,133100,1144227950,17260,17250,17260,17250,116
20230615,133000,1142226830,17250,17240,17250,17230,1143
20230615,132900,1122521950,17250,17250,17250,17240,818
20230615,132800,1108413220,17250,17250,17250,17250,27
20230615,132700,1107947470,17270,17260,17280,17250,340
20230615,132600,1102075710,17270,17300,17300,17270,90
20230615,132500,1100520650,17300,17310,17310,17300,45
20230615,132400,1099742140,17310,17310,17310,17310,0
20230615,132300,1099742140,17310,17280,17310,17280,77
20230615,132200,1098410220,17280,17270,17280,17270,9
20230615,132100,1098254780,17270,17270,17270,17270,58
20230615,132000,1097253120,17270,17270,17270,17270,1
20230615,131900,1097235850,17260,17260,17260,17260,184
20230615,131800,1094060010,17260,17260,17260,17260,0
20230615,131700,1094060010,17260,17260,17260,17260,50
20230615,131600,1093197010,17260,17260,17260,17250,389
20230615,131500,1086483810,17270,17270,17270,17270,0
20230615,131400,1086483810,17270,17260,17270,17260,40
20230615,131300,1085793390,17270,17260,17270,17260,67
20230615,131200,1084636450,17270,17270,17270,17260,402
20230615,131100,1077694210,17270,17260,17270,17260,57
20230615,131000,1076709880,17260,17270,17270,17260,91
20230615,130900,1075138670,17270,17280,17290,17270,26
20230615,130800,1074689440,17280,17300,17300,17280,356
20230615,130700,1068534550,17300,17300,17300,17300,1
20230615,130600,1068517250,17290,17290,17290,17290,0
20230615,130500,1068517250,17290,17290,17290,17290,0
20230615,130400,1068517250,17290,17290,17290,17290,15
20230615,130300,1068257900,17290,17300,17300,17290,203
20230615,130200,1064746010,17290,17300,17300,17290,88
20230615,130100,1063224240,17300,17320,17320,17300,207
20230615,130000,1059640580,17340,17340,17340,17340,0
20230615,125900,1059640580,17340,17340,17340,17320,54
20230615,125800,1058704240,17330,17320,17330,17320,264
20230615,125700,1054129760,17320,17300,17320,17300,192
20230615,125600,1050805370,17300,17290,17300,17290,44
20230615,125500,1050044370,17290,17290,17290,17290,59
20230615,125400,1049024260,17290,17260,17290,17260,110
20230615,125300,1047124440,17270,17270,17270,17270,1
20230615,125200,1047107170,17260,17260,17260,17260,421
20230615,125100,1039840710,17260,17260,17260,17260,52
20230615,125000,1038943190,17260,17260,17260,17260,0
20230615,124900,1038943190,17260,17250,17260,17250,227
20230615,124800,1035027430,17260,17260,17260,17260,24
20230615,124700,1034613190,17260,17260,17260,17260,0
20230615,124600,1034613190,17260,17270,17270,17260,11
20230615,124500,1034423230,17270,17260,17270,17260,100
20230615,124400,1032696300,17250,17270,17270,17250,131
20230615,124300,1030434550,17270,17240,17270,17240,89
20230615,124200,1028899770,17240,17250,17250,17240,36
20230615,124100,1028279080,17250,17240,17250,17240,6
20230615,124000,1028175630,17240,17240,17240,17240,4
20230615,123900,1028106670,17240,17250,17250,17230,301
20230615,123800,1022917620,17240,17250,17250,17240,215
20230615,123700,1019209510,17270,17260,17270,17260,61
20230615,123600,1018156360,17270,17270,17270,17270,30
20230615,123500,1017638260,17270,17260,17270,17260,19
20230615,123400,1017310160,17270,17260,17270,17260,52
20230615,123300,1016412630,17270,17260,17270,17260,22
20230615,123200,1016032890,17270,17280,17290,17270,46
20230615,123100,1015238080,17280,17280,17280,17280,28
20230615,123000,1014754240,17280,17270,17280,17270,50
20230615,122900,1013890670,17270,17240,17270,17230,120
20230615,122800,1011821700,17240,17240,17240,17240,11
20230615,122700,1011632060,17240,17240,17240,17240,68
20230615,122600,1010459740,17240,17230,17240,17230,184
20230615,122500,1007287890,17240,17240,17240,17230,207
20230615,122400,1003721160,17240,17240,17240,17240,1
20230615,122300,1003703920,17240,17230,17240,17230,29
20230615,122200,1003204140,17240,17240,17240,17240,1
20230615,122100,1003186900,17240,17250,17250,17240,274
20230615,122000,998463130,17250,17250,17250,17250,1
20230615,121900,998445880,17250,17260,17280,17250,201
20230615,121800,994975520,17260,17250,17260,17250,97
20230615,121700,993302260,17250,17290,17290,17240,119
20230615,121600,991248540,17270,17270,17280,17270,203
20230615,121500,987740720,17280,17270,17280,17270,2
20230615,121400,987706170,17280,17270,17280,17270,55
20230615,121300,986756310,17270,17260,17270,17260,4
20230615,121200,986687250,17270,17270,17270,17270,15
20230615,121100,986428200,17270,17270,17270,17270,15
20230615,121000,986169150,17280,17270,17280,17260,165
20230615,120900,983321200,17300,17300,17300,17300,31
20230615,120800,982784900,17330,17270,17330,17270,138
20230615,120700,980395750,17270,17270,17270,17270,13
20230615,120600,980171240,17260,17250,17260,17250,93
20230615,120500,978566260,17250,17250,17250,17250,91
20230615,120400,976996510,17250,17250,17250,17250,50
20230615,120300,976134010,17250,17250,17250,17250,1
20230615,120200,976116760,17250,17240,17250,17240,39
20230615,120100,975444380,17250,17250,17260,17250,161
20230615,120000,972667080,17260,17260,17260,17260,8
20230615,115900,972529000,17260,17260,17260,17260,70
20230615,115800,971320800,17270,17270,17270,17270,7
20230615,115700,971199910,17270,17270,17270,17270,34
20230615,115600,970612730,17320,17270,17320,17270,47
20230615,115500,969800570,17270,17230,17270,17230,688
20230615,115400,957935520,17240,17240,17240,17240,164
20230615,115300,955108160,17240,17230,17240,17230,264
20230615,115200,950559430,17230,17230,17230,17230,54
20230615,115100,949629010,17230,17230,17230,17220,141
20230615,115000,947199860,17230,17230,17230,17230,0
20230615,114900,947199860,17230,17220,17230,17220,467
20230615,114800,939158100,17230,17230,17230,17230,64
20230615,114700,938055380,17220,17230,17230,17220,1638
20230615,114600,909846140,17240,17240,17240,17240,353
20230615,114500,903760420,17240,17250,17250,17240,26
20230615,114400,903312120,17250,17240,17250,17240,43
20230615,114300,902570790,17240,17240,17240,17240,43
20230615,114200,901829470,17250,17250,17250,17250,17
20230615,114100,901536220,17260,17290,17290,17260,924
20230615,114000,885573490,17290,17280,17290,17280,40
20230615,113900,884882280,17290,17290,17290,17290,5
20230615,113800,884795830,17290,17290,17290,17290,1
20230615,113700,884778540,17280,17280,17280,17280,25
20230615,113600,884346540,17290,17290,17290,17290,1
20230615,113500,884329250,17330,17330,17330,17330,5
20230615,113400,884242600,17330,17330,17330,17330,0
20230615,113300,884242600,17330,17280,17330,17280,48
20230615,113200,883412760,17330,17330,17330,17330,4
20230615,113100,883343440,17330,17330,17330,17330,0
20230615,113000,883343440,17330,17330,17330,17330,1
20230615,112900,883326110,17250,17250,17250,17250,446
20230615,112800,875632610,17240,17240,17240,17240,143
20230615,112700,873167290,17240,17260,17260,17240,15
20230615,112600,872908580,17260,17280,17280,17240,126
20230615,112500,870734230,17380,17270,17390,17270,435
20230615,112400,863193250,17300,17270,17300,17270,100
20230615,112300,861463640,17250,17230,17250,17230,276
20230615,112200,856705740,17220,17260,17260,17220,602
20230615,112100,846335110,17260,17230,17260,17230,1276
20230615,112000,824332910,17220,17220,17230,17220,740
20230615,111900,811590100,17220,17220,17220,17220,597
20230615,111800,801309760,17220,17230,17230,17220,50
20230615,111700,800448560,17230,17230,17230,17220,106
20230615,111600,798623180,17230,17220,17230,17220,249
20230615,111500,794334990,17220,17230,17230,17220,22
20230615,111400,793956130,17230,17230,17230,17230,63
20230615,111300,792870640,17220,17220,17220,17220,20
20230615,111200,792526240,17220,17230,17230,17220,74
20230615,111100,791251420,17220,17230,17230,17220,103
20230615,111000,789476750,17230,17220,17230,17220,288
20230615,110900,784515290,17220,17220,17220,17220,200
20230615,110800,781071290,17230,17230,17230,17230,47
20230615,110700,780261480,17230,17230,17230,17230,261
20230615,110600,775764450,17230,17230,17230,17220,1254
20230615,110500,754164930,17230,17240,17250,17230,408
20230615,110400,747130920,17230,17240,17240,17230,897
20230615,110300,731669440,17240,17230,17240,17230,505
20230615,110200,722967190,17240,17250,17250,17230,1397
20230615,110100,698876430,17250,17250,17250,17250,0
20230615,110000,698876430,17250,17250,17250,17250,2
20230615,105900,698841930,17260,17260,17260,17250,143
20230615,105800,696374080,17270,17260,17270,17260,458
20230615,105700,688468010,17270,17260,17320,17260,123
20230615,105600,686344850,17260,17260,17260,17260,135
20230615,105500,684014750,17260,17260,17270,17260,510
20230615,105400,675212090,17270,17270,17270,17270,173
20230615,105300,672224380,17270,17280,17280,17270,466
20230615,105200,664173080,17340,17340,17340,17340,0
20230615,105100,664173080,17340,17300,17340,17270,605
20230615,105000,653713090,17300,17300,17310,17300,915
20230615,104900,637883090,17310,17350,17350,17310,1828
20230615,104800,606197120,17350,17350,17350,17350,125
20230615,104700,604028370,17350,17350,17350,17350,476
20230615,104600,595769770,17350,17360,17360,17350,139
20230615,104500,593357520,17360,17360,17360,17360,59
20230615,104400,592333280,17360,17360,17360,17360,1
20230615,104300,592315920,17360,17360,17360,17350,183
20230615,104200,589139150,17350,17360,17360,17350,118
20230615,104100,587091460,17360,17360,17360,17360,100
20230615,104000,585355460,17360,17350,17360,17350,1006
20230615,103900,567901230,17350,17350,17350,17350,4
20230615,103800,567831830,17350,17350,17350,17350,137
20230615,103700,565454880,17350,17420,17420,17350,2660
20230615,103600,519235840,17420,17430,17430,17420,84
20230615,103500,517772510,17430,17430,17430,17430,1
20230615,103400,517755080,17430,17420,17430,17420,1196
20230615,103300,496920660,17430,17450,17450,17430,151
20230615,103200,494286300,17450,17430,17470,17430,104
20230615,103100,492472410,17430,17380,17430,17370,600
20230615,103000,482027460,17390,17370,17390,17370,116
20230615,102900,480011650,17370,17400,17400,17360,1421
20230615,102800,455315760,17410,17430,17430,17410,947
20230615,102700,438822970,17430,17430,17430,17430,116
20230615,102600,436801090,17430,17430,17430,17430,16
20230615,102500,436522210,17430,17440,17440,17420,186
20230615,102400,433280230,17440,17440,17440,17440,79
20230615,102300,431902470,17490,17450,17490,17420,646
20230615,102200,420627560,17450,17440,17470,17440,1057
20230615,102100,402184420,17440,17490,17490,17440,802
20230615,102000,388179080,17490,17500,17500,17480,636
20230615,101900,377058260,17510,17520,17560,17510,143
20230615,101800,374552670,17520,17490,17520,17480,1106
20230615,101700,355204730,17490,17490,17490,17480,6
20230615,101600,355099830,17500,17550,17550,17500,1436
20230615,101500,329942300,17540,17570,17570,17540,1073
20230615,101400,311102430,17580,17580,17580,17580,0
20230615,101300,311102430,17580,17580,17580,17580,105
20230615,101200,309256530,17580,17570,17580,17570,13
20230615,101100,309028110,17580,17570,17580,17570,157
20230615,101000,306268610,17580,17580,17580,17580,11
20230615,100900,306075230,17580,17570,17580,17570,81
20230615,100800,304651450,17580,17570,17580,17570,19
20230615,100700,304317610,17580,17580,17580,17580,0
20230615,100600,304317610,17580,17580,17580,17580,165
20230615,100500,301416910,17590,17580,17590,17580,49
20230615,100400,300555480,17590,17590,17590,17590,17
20230615,100300,300256450,17600,17590,17600,17590,130
20230615,100200,297969740,17600,17590,17610,17590,339
20230615,100100,292005080,17590,17600,17600,17570,908
20230615,100000,276049370,17600,17580,17600,17580,170
20230615,095900,273060730,17600,17580,17600,17580,127
20230615,095800,270828050,17580,17580,17580,17580,50
20230615,095700,269949050,17610,17610,17630,17590,140
20230615,095600,267484360,17590,17590,17590,17580,904
20230615,095500,251584420,17600,17600,17600,17590,565
20230615,095400,241643920,17600,17610,17620,17590,604
20230615,095300,231009560,17620,17620,17620,17610,92
20230615,095200,229388540,17610,17610,17610,17610,180
20230615,095100,226218740,17630,17600,17630,17600,65
20230615,095000,225073950,17600,17610,17610,17590,157
20230615,094900,222310030,17630,17630,17630,17630,0
20230615,094800,222310030,17630,17610,17630,17610,103
20230615,094700,220495170,17610,17600,17610,17600,130
20230615,094600,218207160,17610,17610,17610,17600,26
20230615,094500,217749540,17600,17590,17610,17590,63
20230615,094400,216640250,17610,17590,17610,17590,45
20230615,094300,215848440,17600,17610,17620,17600,267
20230615,094200,211147120,17630,17620,17630,17620,211
20230615,094100,207429290,17630,17630,17630,17630,0
20230615,094000,207429290,17630,17590,17630,17570,753
20230615,093900,194182250,17590,17610,17610,17580,430
20230615,093800,186616010,17640,17640,17640,17640,0
20230615,093700,186616010,17640,17640,17640,17640,31
20230615,093600,186069170,17650,17650,17650,17610,203
20230615,093500,182494220,17650,17680,17690,17620,282
20230615,093400,177515080,17700,17690,17700,17680,222
20230615,093300,173588000,17690,17700,17700,17680,153
20230615,093200,170881280,17700,17710,17710,17700,97
20230615,093100,169164360,17700,17710,17710,17700,2
20230615,093000,169128950,17710,17710,17710,17700,122
20230615,092900,166968980,17710,17700,17710,17700,167
20230615,092800,164013010,17710,17710,17710,17700,20
20230615,092700,163658860,17710,17700,17710,17690,60
20230615,092600,162596870,17700,17710,17710,17700,360
20230615,092500,156222710,17710,17690,17710,17690,325
20230615,092400,150468210,17700,17680,17700,17680,216
20230615,092300,146646400,17680,17590,17680,17590,445
20230615,092200,138800550,17590,17590,17590,17590,1
20230615,092100,138782960,17590,17580,17590,17580,38
20230615,092000,138114720,17580,17600,17600,17580,479
20230615,091900,129691440,17600,17600,17600,17600,61
20230615,091800,128617840,17640,17600,17640,17600,657
20230615,091700,117054120,17600,17560,17600,17560,235
20230615,091600,112925140,17570,17570,17570,17560,9
20230615,091500,112767040,17560,17590,17590,17560,1829
20230615,091400,80630820,17580,17630,17630,17580,131
20230615,091300,78324390,17640,17640,17640,17620,37
20230615,091200,77672410,17620,17620,17620,17620,38
20230615,091100,77002850,17640,17650,17650,17640,131
20230615,091000,74691130,17660,17650,17660,17650,100
20230615,090900,72926120,17680,17630,17680,17630,33
20230615,090800,72344170,17640,17600,17640,17600,16
20230615,090700,72062470,17600,17660,17660,17590,260
20230615,090600,67482980,17670,17670,17670,17600,818
20230615,090500,53059780,17680,17700,17700,17680,163
20230615,090400,50176960,17710,17710,17720,17710,120
20230615,090300,48051750,17720,17680,17720,17680,469
20230615,090200,39752490,17690,17660,17690,17660,46
20230615,090100,38940100,17660,17650,17720,17650,340
20230615,090000,32926980,17650,17570,17650,17570,1864