KissMeData/080160/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,192700,2353606820,17750,17750,17750,17750,3175
20230616,192600,2353606820,17750,17750,17750,17750,0
20230616,192500,2353606820,17750,17750,17750,17750,0
20230616,192400,2353606820,17750,17750,17750,17750,0
20230616,192300,2353606820,17750,17750,17750,17750,0
20230616,192200,2353606820,17750,17750,17750,17750,0
20230616,192100,2353606820,17750,17750,17750,17750,0
20230616,192000,2353606820,17750,17750,17750,17750,0
20230616,191900,2353606820,17750,17750,17750,17750,0
20230616,191800,2353606820,17750,17750,17750,17750,0
20230616,191700,2353606820,17750,17750,17750,17750,0
20230616,191600,2353606820,17750,17750,17750,17750,0
20230616,191500,2353606820,17750,17750,17750,17750,0
20230616,191400,2353606820,17750,17750,17750,17750,0
20230616,191300,2353606820,17750,17750,17750,17750,0
20230616,191200,2353606820,17750,17750,17750,17750,0
20230616,191100,2353606820,17750,17750,17750,17750,0
20230616,191000,2353606820,17750,17750,17750,17750,0
20230616,190900,2353606820,17750,17750,17750,17750,0
20230616,190800,2353606820,17750,17750,17750,17750,0
20230616,190700,2353606820,17750,17750,17750,17750,0
20230616,190600,2353606820,17750,17750,17750,17750,0
20230616,190500,2353606820,17750,17750,17750,17750,0
20230616,190400,2353606820,17750,17750,17750,17750,0
20230616,190300,2353606820,17750,17750,17750,17750,0
20230616,190200,2353606820,17750,17750,17750,17750,0
20230616,190100,2353606820,17750,17750,17750,17750,0
20230616,190000,2353606820,17750,17750,17750,17750,0
20230616,185900,2353606820,17750,17750,17750,17750,0
20230616,185800,2353606820,17750,17750,17750,17750,0
20230616,185700,2353606820,17750,17750,17750,17750,3175
20230616,185600,2353606820,17750,17750,17750,17750,0
20230616,185500,2353606820,17750,17750,17750,17750,0
20230616,185400,2353606820,17750,17750,17750,17750,0
20230616,185300,2353606820,17750,17750,17750,17750,0
20230616,185200,2353606820,17750,17750,17750,17750,0
20230616,185100,2353606820,17750,17750,17750,17750,0
20230616,185000,2353606820,17750,17750,17750,17750,0
20230616,184900,2353606820,17750,17750,17750,17750,0
20230616,184800,2353606820,17750,17750,17750,17750,0
20230616,184700,2353606820,17750,17750,17750,17750,0
20230616,184600,2353606820,17750,17750,17750,17750,0
20230616,184500,2353606820,17750,17750,17750,17750,0
20230616,184400,2353606820,17750,17750,17750,17750,0
20230616,184300,2353606820,17750,17750,17750,17750,0
20230616,184200,2353606820,17750,17750,17750,17750,0
20230616,184100,2353606820,17750,17750,17750,17750,0
20230616,184000,2353606820,17750,17750,17750,17750,0
20230616,183900,2353606820,17750,17750,17750,17750,0
20230616,183800,2353606820,17750,17750,17750,17750,0
20230616,183700,2353606820,17750,17750,17750,17750,0
20230616,183600,2353606820,17750,17750,17750,17750,0
20230616,183500,2353606820,17750,17750,17750,17750,0
20230616,183400,2353606820,17750,17750,17750,17750,0
20230616,183300,2353606820,17750,17750,17750,17750,0
20230616,183200,2353606820,17750,17750,17750,17750,0
20230616,183100,2353606820,17750,17750,17750,17750,0
20230616,183000,2353606820,17750,17750,17750,17750,0
20230616,182900,2353606820,17750,17750,17750,17750,0
20230616,182800,2353606820,17750,17750,17750,17750,0
20230616,182700,2353606820,17750,17750,17750,17750,3175
20230616,182600,2353606820,17750,17750,17750,17750,0
20230616,182500,2353606820,17750,17750,17750,17750,0
20230616,182400,2353606820,17750,17750,17750,17750,0
20230616,182300,2353606820,17750,17750,17750,17750,0
20230616,182200,2353606820,17750,17750,17750,17750,0
20230616,182100,2353606820,17750,17750,17750,17750,0
20230616,182000,2353606820,17750,17750,17750,17750,0
20230616,181900,2353606820,17750,17750,17750,17750,0
20230616,181800,2353606820,17750,17750,17750,17750,0
20230616,181700,2353606820,17750,17750,17750,17750,0
20230616,181600,2353606820,17750,17750,17750,17750,0
20230616,181500,2353606820,17750,17750,17750,17750,0
20230616,181400,2353606820,17750,17750,17750,17750,0
20230616,181300,2353606820,17750,17750,17750,17750,0
20230616,181200,2353606820,17750,17750,17750,17750,0
20230616,181100,2353606820,17750,17750,17750,17750,0
20230616,181000,2353606820,17750,17750,17750,17750,0
20230616,180900,2353606820,17750,17750,17750,17750,0
20230616,180800,2353606820,17750,17750,17750,17750,0
20230616,180700,2353606820,17750,17750,17750,17750,0
20230616,180600,2353606820,17750,17750,17750,17750,0
20230616,180500,2353606820,17750,17750,17750,17750,0
20230616,180400,2353606820,17750,17750,17750,17750,0
20230616,180300,2353606820,17750,17750,17750,17750,0
20230616,180200,2353606820,17750,17750,17750,17750,0
20230616,180100,2353606820,17750,17750,17750,17750,0
20230616,180000,2353606820,17750,17750,17750,17750,0
20230616,175900,2353606820,17750,17750,17750,17750,0
20230616,175800,2353606820,17750,17750,17750,17750,0
20230616,175700,2353606820,17750,17750,17750,17750,3175
20230616,175600,2353606820,17750,17750,17750,17750,0
20230616,175500,2353606820,17750,17750,17750,17750,0
20230616,175400,2353606820,17750,17750,17750,17750,0
20230616,175300,2353606820,17750,17750,17750,17750,0
20230616,175200,2353606820,17750,17750,17750,17750,0
20230616,175100,2353606820,17750,17750,17750,17750,0
20230616,175000,2353606820,17750,17750,17750,17750,0
20230616,174900,2353606820,17750,17750,17750,17750,0
20230616,174800,2353606820,17750,17750,17750,17750,0
20230616,174700,2353606820,17750,17750,17750,17750,0
20230616,174600,2353606820,17750,17750,17750,17750,0
20230616,174500,2353606820,17750,17750,17750,17750,0
20230616,174400,2353606820,17750,17750,17750,17750,0
20230616,174300,2353606820,17750,17750,17750,17750,0
20230616,174200,2353606820,17750,17750,17750,17750,0
20230616,174100,2353606820,17750,17750,17750,17750,0
20230616,174000,2353606820,17750,17750,17750,17750,0
20230616,173900,2353606820,17750,17750,17750,17750,0
20230616,173800,2353606820,17750,17750,17750,17750,0
20230616,173700,2353606820,17750,17750,17750,17750,0
20230616,173600,2353606820,17750,17750,17750,17750,0
20230616,173500,2353606820,17750,17750,17750,17750,0
20230616,173400,2353606820,17750,17750,17750,17750,0
20230616,173300,2353606820,17750,17750,17750,17750,0
20230616,173200,2353606820,17750,17750,17750,17750,0
20230616,173100,2353606820,17750,17750,17750,17750,0
20230616,173000,2353606820,17750,17750,17750,17750,0
20230616,172900,2353606820,17750,17750,17750,17750,0
20230616,172800,2353606820,17750,17750,17750,17750,0
20230616,172700,2353606820,17750,17750,17750,17750,3175
20230616,172600,2353606820,17750,17750,17750,17750,0
20230616,172500,2353606820,17750,17750,17750,17750,0
20230616,172400,2353606820,17750,17750,17750,17750,0
20230616,172300,2353606820,17750,17750,17750,17750,0
20230616,172200,2353606820,17750,17750,17750,17750,0
20230616,172100,2353606820,17750,17750,17750,17750,0
20230616,172000,2353606820,17750,17750,17750,17750,0
20230616,171900,2353606820,17750,17750,17750,17750,0
20230616,171800,2353606820,17750,17750,17750,17750,0
20230616,171700,2353606820,17750,17750,17750,17750,0
20230616,171600,2353606820,17750,17750,17750,17750,0
20230616,171500,2353606820,17750,17750,17750,17750,0
20230616,171400,2353606820,17750,17750,17750,17750,0
20230616,171300,2353606820,17750,17750,17750,17750,0
20230616,171200,2353606820,17750,17750,17750,17750,0
20230616,171100,2353606820,17750,17750,17750,17750,0
20230616,171000,2353606820,17750,17750,17750,17750,0
20230616,170900,2353606820,17750,17750,17750,17750,0
20230616,170800,2353606820,17750,17750,17750,17750,0
20230616,170700,2353606820,17750,17750,17750,17750,0
20230616,170600,2353606820,17750,17750,17750,17750,0
20230616,170500,2353606820,17750,17750,17750,17750,0
20230616,170400,2353606820,17750,17750,17750,17750,0
20230616,170300,2353606820,17750,17750,17750,17750,0
20230616,170200,2353606820,17750,17750,17750,17750,0
20230616,170100,2353606820,17750,17750,17750,17750,0
20230616,170000,2353606820,17750,17750,17750,17750,0
20230616,165900,2353606820,17750,17750,17750,17750,0
20230616,165800,2353606820,17750,17750,17750,17750,0
20230616,165700,2353606820,17750,17750,17750,17750,3175
20230616,165600,2353606820,17750,17750,17750,17750,0
20230616,165500,2353606820,17750,17750,17750,17750,0
20230616,165400,2353606820,17750,17750,17750,17750,0
20230616,165300,2353606820,17750,17750,17750,17750,0
20230616,165200,2353606820,17750,17750,17750,17750,0
20230616,165100,2353606820,17750,17750,17750,17750,0
20230616,165000,2353606820,17750,17750,17750,17750,0
20230616,164900,2353606820,17750,17750,17750,17750,0
20230616,164800,2353606820,17750,17750,17750,17750,0
20230616,164700,2353606820,17750,17750,17750,17750,0
20230616,164600,2353606820,17750,17750,17750,17750,0
20230616,164500,2353606820,17750,17750,17750,17750,0
20230616,164400,2353606820,17750,17750,17750,17750,0
20230616,164300,2353606820,17750,17750,17750,17750,0
20230616,164200,2353606820,17750,17750,17750,17750,0
20230616,164100,2353606820,17750,17750,17750,17750,0
20230616,164000,2353606820,17750,17750,17750,17750,0
20230616,163900,2353606820,17750,17750,17750,17750,0
20230616,163800,2353606820,17750,17750,17750,17750,0
20230616,163700,2353606820,17750,17750,17750,17750,0
20230616,163600,2353606820,17750,17750,17750,17750,0
20230616,163500,2353606820,17750,17750,17750,17750,0
20230616,163400,2353606820,17750,17750,17750,17750,0
20230616,163300,2353606820,17750,17750,17750,17750,0
20230616,163200,2353606820,17750,17750,17750,17750,0
20230616,163100,2353606820,17750,17750,17750,17750,0
20230616,163000,2353606820,17750,17750,17750,17750,0
20230616,162900,2353606820,17750,17750,17750,17750,0
20230616,162800,2353606820,17750,17750,17750,17750,0
20230616,162700,2353606820,17750,17750,17750,17750,3175
20230616,162600,2353606820,17750,17750,17750,17750,0
20230616,162500,2353606820,17750,17750,17750,17750,0
20230616,162400,2353606820,17750,17750,17750,17750,0
20230616,162300,2353606820,17750,17750,17750,17750,0
20230616,162200,2353606820,17750,17750,17750,17750,0
20230616,162100,2353606820,17750,17750,17750,17750,0
20230616,162000,2353606820,17750,17750,17750,17750,0
20230616,161900,2353606820,17750,17750,17750,17750,0
20230616,161800,2353606820,17750,17750,17750,17750,0
20230616,161700,2353606820,17750,17750,17750,17750,0
20230616,161600,2353606820,17750,17750,17750,17750,0
20230616,161500,2353606820,17750,17750,17750,17750,0
20230616,161400,2353606820,17750,17750,17750,17750,0
20230616,161300,2353606820,17750,17750,17750,17750,0
20230616,161200,2353606820,17750,17750,17750,17750,0
20230616,161100,2353606820,17750,17750,17750,17750,0
20230616,161000,2353606820,17750,17750,17750,17750,0
20230616,160900,2353606820,17750,17750,17750,17750,0
20230616,160800,2353606820,17750,17750,17750,17750,0
20230616,160700,2353606820,17750,17750,17750,17750,0
20230616,160600,2353606820,17750,17750,17750,17750,0
20230616,160500,2353606820,17750,17750,17750,17750,0
20230616,160400,2353606820,17750,17750,17750,17750,0
20230616,160300,2353606820,17750,17750,17750,17750,0
20230616,160200,2353606820,17750,17750,17750,17750,0
20230616,160100,2353606820,17750,17750,17750,17750,0
20230616,160000,2353606820,17750,17750,17750,17750,0
20230616,155900,2353606820,17750,17750,17750,17750,0
20230616,155800,2353606820,17750,17750,17750,17750,0
20230616,155700,2353606820,17750,17750,17750,17750,3175
20230616,155600,2353606820,17750,17750,17750,17750,0
20230616,155500,2353606820,17750,17750,17750,17750,0
20230616,155400,2353606820,17750,17750,17750,17750,0
20230616,155300,2353606820,17750,17750,17750,17750,0
20230616,155200,2353606820,17750,17750,17750,17750,0
20230616,155100,2353606820,17750,17750,17750,17750,0
20230616,155000,2353606820,17750,17750,17750,17750,0
20230616,154900,2353606820,17750,17750,17750,17750,0
20230616,154800,2353606820,17750,17750,17750,17750,0
20230616,154700,2353606820,17750,17750,17750,17750,0
20230616,154600,2353606820,17750,17750,17750,17750,0
20230616,154500,2353606820,17750,17750,17750,17750,0
20230616,154400,2353606820,17750,17750,17750,17750,0
20230616,154300,2353606820,17750,17750,17750,17750,0
20230616,154200,2353606820,17750,17750,17750,17750,0
20230616,154100,2353606820,17750,17750,17750,17750,0
20230616,154000,2353606820,17750,17750,17750,17750,0
20230616,153900,2353606820,17750,17750,17750,17750,0
20230616,153800,2353606820,17750,17750,17750,17750,0
20230616,153700,2353606820,17750,17750,17750,17750,0
20230616,153600,2353606820,17750,17750,17750,17750,0
20230616,153500,2353606820,17750,17750,17750,17750,0
20230616,153400,2353606820,17750,17750,17750,17750,0
20230616,153300,2353606820,17750,17750,17750,17750,0
20230616,153200,2353606820,17750,17750,17750,17750,0
20230616,153100,2353606820,17750,17750,17750,17750,0
20230616,153000,2353606820,17750,17750,17750,17750,3175
20230616,152900,2297250570,17780,17780,17780,17780,0
20230616,152800,2297250570,17780,17780,17780,17780,0
20230616,152700,2297250570,17780,17780,17780,17780,0
20230616,152600,2297250570,17780,17780,17780,17780,0
20230616,152500,2297250570,17780,17780,17780,17780,0
20230616,152400,2297250570,17780,17780,17780,17780,0
20230616,152300,2297250570,17780,17780,17780,17780,0
20230616,152200,2297250570,17780,17780,17780,17780,0
20230616,152100,2297250570,17780,17780,17780,17780,0
20230616,152000,2297250570,17780,17780,17780,17780,0
20230616,151900,2297250570,17780,17770,17780,17760,299
20230616,151800,2291937500,17760,17760,17760,17750,822
20230616,151700,2277346120,17760,17760,17760,17750,190
20230616,151600,2273972810,17760,17760,17760,17760,42
20230616,151500,2273226890,17760,17740,17760,17740,568
20230616,151400,2263145830,17750,17740,17750,17740,110
20230616,151300,2261193350,17750,17750,17750,17750,41
20230616,151200,2260465600,17750,17750,17750,17750,124
20230616,151100,2258264600,17740,17750,17750,17740,179
20230616,151000,2255087660,17750,17740,17750,17740,21
20230616,150900,2254715110,17750,17750,17750,17750,51
20230616,150800,2253809860,17750,17750,17760,17750,73
20230616,150700,2252514100,17750,17750,17750,17750,108
20230616,150600,2250597100,17750,17770,17770,17750,374
20230616,150500,2243956230,17760,17770,17770,17760,184
20230616,150400,2240686870,17770,17760,17770,17760,3
20230616,150300,2240633580,17760,17750,17770,17750,510
20230616,150200,2231580490,17750,17750,17750,17750,230
20230616,150100,2227497990,17750,17750,17750,17750,32
20230616,150000,2226929990,17750,17750,17750,17750,18
20230616,145900,2226610490,17750,17750,17750,17750,0
20230616,145800,2226610490,17750,17750,17750,17750,29
20230616,145700,2226095740,17750,17740,17750,17740,95
20230616,145600,2224410430,17740,17740,17740,17740,39
20230616,145500,2223718570,17740,17740,17740,17730,183
20230616,145400,2220472470,17750,17750,17750,17740,7
20230616,145300,2220348230,17750,17750,17750,17750,10
20230616,145200,2220170730,17750,17750,17750,17750,7
20230616,145100,2220046480,17760,17750,17760,17750,267
20230616,145000,2215304620,17760,17750,17760,17740,643
20230616,144900,2203887550,17760,17750,17760,17750,143
20230616,144800,2201349220,17760,17760,17760,17760,0
20230616,144700,2201349220,17760,17760,17760,17750,31
20230616,144600,2200798860,17760,17760,17760,17750,42
20230616,144500,2200053100,17760,17760,17760,17760,1
20230616,144400,2200035340,17760,17760,17760,17760,20
20230616,144300,2199680140,17760,17760,17760,17760,0
20230616,144200,2199680140,17760,17760,17760,17760,104
20230616,144100,2197833100,17760,17770,17770,17760,2488
20230616,144000,2153645120,17780,17780,17780,17780,1
20230616,143900,2153627340,17780,17780,17780,17780,50
20230616,143800,2152738340,17780,17770,17780,17770,551
20230616,143700,2142947060,17780,17780,17780,17780,4
20230616,143600,2142875940,17780,17760,17780,17760,274
20230616,143500,2138009390,17760,17760,17760,17760,5
20230616,143400,2137920590,17760,17690,17760,17690,1922
20230616,143300,2103860520,17690,17690,17690,17690,25
20230616,143200,2103418270,17690,17690,17690,17690,6
20230616,143100,2103312130,17690,17690,17690,17690,5
20230616,143000,2103223680,17690,17680,17690,17680,10
20230616,142900,2103046870,17690,17690,17690,17690,66
20230616,142800,2101879330,17690,17690,17690,17690,58
20230616,142700,2100853310,17690,17690,17690,17690,210
20230616,142600,2097138410,17690,17690,17690,17690,101
20230616,142500,2095351720,17690,17690,17690,17690,2627
20230616,142400,2048880090,17690,17690,17690,17690,1
20230616,142300,2048862400,17690,17690,17690,17690,1
20230616,142200,2048844710,17690,17690,17690,17690,0
20230616,142100,2048844710,17690,17680,17690,17680,9
20230616,142000,2048685580,17690,17690,17690,17690,1
20230616,141900,2048667890,17680,17680,17680,17680,231
20230616,141800,2044583810,17680,17680,17680,17680,7
20230616,141700,2044460050,17670,17680,17680,17670,79
20230616,141600,2043063600,17690,17690,17690,17690,9
20230616,141500,2042904390,17690,17690,17690,17690,1
20230616,141400,2042886700,17680,17680,17680,17680,43
20230616,141300,2042126460,17680,17690,17690,17670,374
20230616,141200,2035511340,17690,17690,17690,17690,273
20230616,141100,2030681970,17690,17690,17690,17690,11
20230616,141000,2030487380,17690,17680,17690,17680,1376
20230616,140900,2006159690,17670,17670,17680,17660,1865
20230616,140800,1973205150,17670,17670,17670,17670,2
20230616,140700,1973169810,17670,17650,17670,17630,405
20230616,140600,1966023210,17640,17670,17670,17640,574
20230616,140500,1955889830,17670,17670,17670,17660,230
20230616,140400,1951828010,17660,17660,17670,17660,49
20230616,140300,1950962650,17670,17660,17670,17660,101
20230616,140200,1949178980,17670,17670,17670,17660,107
20230616,140100,1947288810,17670,17660,17670,17650,430
20230616,140000,1939695620,17650,17650,17660,17650,13
20230616,135900,1939466160,17660,17660,17660,17650,24
20230616,135800,1939042340,17660,17660,17660,17650,210
20230616,135700,1935335780,17660,17660,17660,17660,3
20230616,135600,1935282800,17660,17660,17660,17660,0
20230616,135500,1935282800,17660,17650,17660,17650,19
20230616,135400,1934947440,17650,17650,17650,17650,60
20230616,135300,1933888440,17650,17640,17650,17640,66
20230616,135200,1932724190,17660,17660,17660,17630,237
20230616,135100,1928543240,17660,17660,17660,17660,200
20230616,135000,1925011240,17660,17650,17660,17650,150
20230616,134900,1922363530,17650,17640,17650,17640,50
20230616,134800,1921481520,17640,17640,17650,17630,738
20230616,134700,1908463720,17650,17650,17650,17650,0
20230616,134600,1908463720,17650,17650,17650,17650,32
20230616,134500,1907898920,17650,17650,17650,17650,2
20230616,134400,1907863620,17650,17650,17650,17650,4
20230616,134300,1907793020,17650,17650,17650,17650,111
20230616,134200,1905833870,17650,17650,17660,17630,912
20230616,134100,1889741710,17660,17660,17660,17660,149
20230616,134000,1887110370,17670,17650,17670,17650,292
20230616,133900,1881956550,17650,17650,17650,17650,1
20230616,133800,1881938900,17640,17640,17650,17630,268
20230616,133700,1877211310,17640,17640,17640,17640,322
20230616,133600,1871531230,17640,17650,17650,17630,1094
20230616,133500,1852231750,17670,17670,17670,17670,1
20230616,133400,1852214080,17660,17670,17680,17660,1680
20230616,133300,1822544760,17680,17670,17680,17670,145
20230616,133200,1819982160,17670,17670,17680,17660,84
20230616,133100,1818497870,17670,17680,17680,17670,138
20230616,133000,1816059320,17680,17670,17680,17670,176
20230616,132900,1812949390,17670,17670,17670,17670,103
20230616,132800,1811129380,17670,17670,17670,17670,280
20230616,132700,1806181780,17680,17670,17680,17670,11
20230616,132600,1805987400,17670,17680,17680,17670,47
20230616,132500,1805156640,17680,17670,17680,17670,252
20230616,132400,1800703770,17680,17670,17680,17670,22
20230616,132300,1800315010,17680,17670,17680,17670,489
20230616,132200,1791674360,17670,17670,17670,17670,59
20230616,132100,1790631830,17670,17660,17670,17660,558
20230616,132000,1780776970,17670,17670,17670,17670,30
20230616,131900,1780246870,17670,17670,17670,17670,88
20230616,131800,1778691910,17680,17680,17680,17670,7
20230616,131700,1778568180,17680,17680,17680,17670,49
20230616,131600,1777701870,17680,17670,17680,17670,147
20230616,131500,1775104360,17680,17680,17680,17680,95
20230616,131400,1773424760,17680,17660,17680,17660,26
20230616,131300,1772965580,17680,17680,17680,17680,120
20230616,131200,1770843980,17660,17660,17660,17660,277
20230616,131100,1765952160,17660,17650,17660,17650,144
20230616,131000,1763409550,17650,17650,17650,17650,0
20230616,130900,1763409550,17650,17650,17650,17650,0
20230616,130800,1763409550,17650,17650,17650,17650,746
20230616,130700,1750242650,17650,17650,17650,17650,40
20230616,130600,1749536650,17650,17650,17650,17650,6
20230616,130500,1749430750,17650,17650,17650,17640,180
20230616,130400,1746254380,17650,17640,17650,17640,33
20230616,130300,1745672250,17650,17650,17650,17640,111
20230616,130200,1743713140,17650,17650,17650,17650,140
20230616,130100,1741242140,17660,17650,17660,17640,165
20230616,130000,1738330160,17660,17670,17680,17660,159
20230616,125900,1735522150,17680,17680,17680,17680,0
20230616,125800,1735522150,17680,17670,17680,17670,202
20230616,125700,1731952800,17670,17670,17670,17670,770
20230616,125600,1718346900,17670,17670,17670,17670,0
20230616,125500,1718346900,17670,17670,17670,17670,0
20230616,125400,1718346900,17670,17660,17670,17660,92
20230616,125300,1716722160,17670,17670,17670,17670,142
20230616,125200,1714213020,17680,17680,17680,17680,20
20230616,125100,1713859420,17690,17690,17690,17690,1
20230616,125000,1713841730,17690,17680,17690,17680,30
20230616,124900,1713311310,17690,17690,17690,17690,0
20230616,124800,1713311310,17690,17690,17690,17690,0
20230616,124700,1713311310,17690,17690,17690,17690,0
20230616,124600,1713311310,17690,17670,17690,17670,170
20230616,124500,1710307370,17690,17670,17690,17670,6
20230616,124400,1710201330,17690,17690,17690,17690,0
20230616,124300,1710201330,17690,17690,17690,17690,0
20230616,124200,1710201330,17690,17670,17690,17670,82
20230616,124100,1708752370,17670,17660,17670,17660,18
20230616,124000,1708434480,17670,17670,17670,17670,3
20230616,123900,1708381470,17670,17670,17670,17670,1
20230616,123800,1708363800,17670,17640,17670,17640,10
20230616,123700,1708187270,17640,17640,17640,17620,511
20230616,123600,1699179210,17640,17680,17690,17640,1294
20230616,123500,1676326420,17690,17690,17690,17680,128
20230616,123400,1674063360,17690,17680,17690,17680,20
20230616,123300,1673709610,17700,17690,17700,17690,182
20230616,123200,1670488330,17690,17690,17690,17690,12
20230616,123100,1670276050,17690,17690,17690,17690,31
20230616,123000,1669727660,17690,17690,17690,17690,0
20230616,122900,1669727660,17690,17690,17690,17690,158
20230616,122800,1666932640,17700,17700,17700,17700,31
20230616,122700,1666383940,17700,17700,17700,17700,1
20230616,122600,1666366240,17690,17700,17700,17690,45
20230616,122500,1665569780,17700,17700,17700,17700,0
20230616,122400,1665569780,17700,17700,17700,17700,43
20230616,122300,1664808680,17700,17700,17700,17700,102
20230616,122200,1663003280,17710,17710,17710,17710,79
20230616,122100,1661604190,17710,17710,17710,17710,1
20230616,122000,1661586480,17710,17710,17710,17710,102
20230616,121900,1659780060,17710,17700,17710,17700,429
20230616,121800,1652186740,17710,17700,17710,17700,127
20230616,121700,1649938830,17710,17700,17710,17700,502
20230616,121600,1641053100,17700,17700,17700,17700,1
20230616,121500,1641035400,17700,17710,17710,17680,2091
20230616,121400,1604026880,17720,17720,17720,17720,11
20230616,121300,1603831960,17720,17720,17720,17710,24
20230616,121200,1603406880,17720,17730,17730,17720,149
20230616,121100,1600766200,17730,17730,17730,17730,1
20230616,121000,1600748470,17730,17730,17730,17730,0
20230616,120900,1600748470,17730,17730,17730,17730,0
20230616,120800,1600748470,17730,17730,17730,17730,0
20230616,120700,1600748470,17730,17730,17730,17730,1
20230616,120600,1600730740,17740,17740,17740,17740,0
20230616,120500,1600730740,17740,17740,17740,17740,1
20230616,120400,1600713000,17740,17730,17740,17730,7
20230616,120300,1600588880,17730,17720,17730,17720,83
20230616,120200,1599118100,17720,17710,17720,17710,137
20230616,120100,1596690770,17720,17750,17750,17720,1169
20230616,120000,1575958890,17750,17750,17750,17750,19
20230616,115900,1575621640,17750,17750,17750,17750,0
20230616,115800,1575621640,17750,17740,17750,17740,20
20230616,115700,1575266830,17750,17750,17750,17750,0
20230616,115600,1575266830,17750,17750,17750,17750,1
20230616,115500,1575249080,17750,17750,17760,17750,287
20230616,115400,1570153820,17760,17760,17760,17760,40
20230616,115300,1569443420,17760,17760,17760,17760,0
20230616,115200,1569443420,17760,17760,17760,17760,6
20230616,115100,1569336860,17760,17750,17760,17750,3
20230616,115000,1569283600,17760,17760,17760,17750,11
20230616,114900,1569088320,17750,17760,17760,17750,120
20230616,114800,1566957320,17760,17760,17760,17760,21
20230616,114700,1566584360,17760,17750,17760,17750,201
20230616,114600,1563016600,17760,17760,17760,17750,701
20230616,114500,1550572840,17760,17760,17760,17760,0
20230616,114400,1550572840,17760,17760,17760,17760,142
20230616,114300,1548050920,17760,17760,17760,17760,0
20230616,114200,1548050920,17760,17750,17760,17750,166
20230616,114100,1545103910,17750,17750,17750,17750,85
20230616,114000,1543595160,17760,17760,17760,17760,0
20230616,113900,1543595160,17760,17740,17760,17740,101
20230616,113800,1541803400,17760,17750,17760,17750,309
20230616,113700,1536318640,17740,17750,17750,17740,207
20230616,113600,1532645950,17750,17740,17750,17740,394
20230616,113500,1525655380,17750,17750,17760,17750,1253
20230616,113400,1503414620,17760,17760,17760,17760,0
20230616,113300,1503414620,17760,17760,17760,17760,5
20230616,113200,1503325820,17760,17760,17760,17760,11
20230616,113100,1503130460,17760,17760,17760,17760,145
20230616,113000,1500555260,17770,17770,17770,17770,1
20230616,112900,1500537490,17770,17770,17770,17770,1
20230616,112800,1500519720,17770,17770,17770,17770,0
20230616,112700,1500519720,17770,17760,17770,17760,14
20230616,112600,1500271070,17770,17770,17770,17770,592
20230616,112500,1489751230,17770,17760,17770,17760,327
20230616,112400,1483943690,17760,17760,17760,17760,110
20230616,112300,1481990090,17760,17760,17760,17760,13
20230616,112200,1481759210,17760,17760,17770,17760,1093
20230616,112100,1462347520,17770,17770,17770,17760,245
20230616,112000,1457996110,17780,17770,17780,17770,40
20230616,111900,1457285300,17780,17780,17780,17780,1
20230616,111800,1457267520,17770,17770,17780,17770,261
20230616,111700,1452629520,17780,17780,17780,17780,0
20230616,111600,1452629520,17780,17780,17780,17780,48
20230616,111500,1451776080,17780,17780,17780,17780,0
20230616,111400,1451776080,17780,17780,17780,17780,0
20230616,111300,1451776080,17780,17770,17780,17770,11
20230616,111200,1451580510,17780,17780,17780,17780,76
20230616,111100,1450229230,17780,17780,17780,17780,0
20230616,111000,1450229230,17780,17770,17780,17770,319
20230616,110900,1444560590,17780,17780,17780,17780,0
20230616,110800,1444560590,17780,17770,17780,17770,101
20230616,110700,1442765810,17780,17780,17780,17780,0
20230616,110600,1442765810,17780,17780,17780,17780,60
20230616,110500,1441699010,17780,17780,17780,17780,0
20230616,110400,1441699010,17780,17770,17780,17770,129
20230616,110300,1439406660,17770,17770,17770,17770,0
20230616,110200,1439406660,17770,17780,17780,17760,1761
20230616,110100,1408123430,17780,17780,17780,17780,49
20230616,110000,1407252210,17780,17780,17780,17780,10
20230616,105900,1407074410,17780,17770,17780,17770,400
20230616,105800,1399966140,17780,17780,17780,17780,619
20230616,105700,1388960320,17790,17790,17790,17790,3
20230616,105600,1388906950,17790,17790,17790,17790,2
20230616,105500,1388871370,17780,17790,17800,17780,486
20230616,105400,1380225650,17800,17800,17800,17800,205
20230616,105300,1376576650,17800,17780,17800,17780,41
20230616,105200,1375847350,17790,17800,17800,17790,365
20230616,105100,1369353130,17800,17790,17800,17790,342
20230616,105000,1363268930,17790,17790,17790,17790,2
20230616,104900,1363233350,17790,17790,17800,17780,324
20230616,104800,1357469340,17800,17800,17800,17790,220
20230616,104700,1353553910,17810,17810,17810,17810,0
20230616,104600,1353553910,17810,17800,17810,17800,141
20230616,104500,1351044090,17810,17800,17810,17800,136
20230616,104400,1348623010,17810,17800,17810,17800,371
20230616,104300,1342019180,17800,17800,17800,17800,86
20230616,104200,1340488380,17800,17790,17800,17790,19
20230616,104100,1340150360,17800,17790,17800,17790,40
20230616,104000,1339438400,17800,17790,17800,17790,28
20230616,103900,1338940250,17800,17800,17800,17800,0
20230616,103800,1338940250,17800,17790,17800,17790,45
20230616,103700,1338139390,17800,17790,17800,17790,226
20230616,103600,1334117830,17790,17790,17790,17790,76
20230616,103500,1332765790,17790,17820,17830,17790,788
20230616,103400,1318731160,17830,17840,17840,17830,275
20230616,103300,1313827860,17840,17850,17860,17840,303
20230616,103200,1308422280,17850,17860,17870,17850,1262
20230616,103100,1285887640,17870,17870,17880,17860,183
20230616,103000,1282618010,17880,17880,17880,17870,226
20230616,102900,1278577500,17880,17880,17880,17870,352
20230616,102800,1272284050,17880,17880,17880,17880,273
20230616,102700,1267402810,17880,17870,17880,17870,347
20230616,102600,1261201900,17870,17860,17870,17860,675
20230616,102500,1249140150,17860,17880,17880,17850,205
20230616,102400,1245478230,17880,17860,17880,17860,789
20230616,102300,1231382120,17870,17870,17870,17850,159
20230616,102200,1228540990,17870,17870,17880,17870,769
20230616,102100,1214794380,17870,17870,17890,17870,1061
20230616,102000,1195827230,17870,17860,17870,17850,1592
20230616,101900,1167392570,17860,17840,17860,17830,3582
20230616,101800,1103473500,17840,17830,17840,17820,1497
20230616,101700,1076782040,17830,17830,17830,17830,536
20230616,101600,1067225160,17830,17830,17830,17820,112
20230616,101500,1065228350,17830,17820,17830,17800,1075
20230616,101400,1046072850,17820,17820,17820,17800,272
20230616,101300,1041227170,17800,17820,17820,17800,376
20230616,101200,1034532390,17820,17810,17820,17810,313
20230616,101100,1028954760,17820,17820,17820,17810,116
20230616,101000,1026887770,17820,17820,17820,17810,333
20230616,100900,1020955010,17820,17820,17820,17810,274
20230616,100800,1016072380,17820,17810,17820,17810,341
20230616,100700,1009999160,17810,17800,17810,17780,230
20230616,100600,1005906800,17810,17800,17810,17800,144
20230616,100500,1003342730,17810,17810,17810,17800,160
20230616,100400,1000493960,17810,17810,17810,17800,554
20230616,100300,990628260,17810,17800,17810,17800,261
20230616,100200,985981450,17800,17800,17800,17800,204
20230616,100100,982350250,17810,17830,17830,17810,1165
20230616,100000,961589120,17830,17820,17830,17820,509
20230616,095900,952513890,17830,17820,17830,17820,148
20230616,095800,949875320,17830,17830,17830,17820,28
20230616,095700,949376300,17830,17830,17850,17830,1061
20230616,095600,930450340,17830,17820,17830,17810,2308
20230616,095500,889321580,17820,17820,17820,17810,582
20230616,095400,878955450,17820,17790,17830,17790,2596
20230616,095300,832742660,17790,17770,17790,17770,650
20230616,095200,821188210,17780,17790,17790,17780,839
20230616,095100,806268000,17790,17790,17790,17780,307
20230616,095000,800806730,17790,17790,17790,17780,991
20230616,094900,783182140,17790,17790,17790,17780,107
20230616,094800,781278830,17790,17790,17790,17790,238
20230616,094700,777044810,17800,17790,17800,17780,416
20230616,094600,769642890,17790,17780,17790,17770,1311
20230616,094500,746331480,17790,17790,17800,17790,390
20230616,094400,739393160,17800,17790,17800,17790,977
20230616,094300,722010040,17780,17760,17780,17760,3152
20230616,094200,665993520,17760,17770,17780,17730,1125
20230616,094100,646014770,17770,17770,17780,17770,230
20230616,094000,641927570,17780,17780,17780,17770,118
20230616,093900,639829870,17780,17770,17780,17770,103
20230616,093800,637999310,17770,17780,17780,17770,1069
20230616,093700,618999230,17780,17770,17780,17770,540
20230616,093600,609402880,17770,17770,17770,17760,762
20230616,093500,595862310,17770,17720,17770,17720,1725
20230616,093400,565219780,17720,17740,17740,17720,444
20230616,093300,557345100,17740,17750,17760,17740,286
20230616,093200,552268050,17760,17770,17770,17740,400
20230616,093100,545168650,17770,17670,17770,17670,7553
20230616,093000,411398560,17670,17640,17670,17640,2202
20230616,092900,372528700,17640,17650,17650,17630,359
20230616,092800,366192740,17650,17640,17650,17630,187
20230616,092700,362894870,17650,17650,17650,17640,578
20230616,092600,352694470,17650,17640,17650,17640,481
20230616,092500,344206760,17630,17640,17650,17630,274
20230616,092400,339373720,17640,17650,17660,17640,436
20230616,092300,331676320,17650,17660,17660,17650,334
20230616,092200,325781200,17660,17660,17680,17660,950
20230616,092100,309000710,17680,17610,17680,17610,3025
20230616,092000,255589060,17620,17560,17620,17560,1323
20230616,091900,232300010,17550,17580,17580,17550,59
20230616,091800,231264170,17580,17580,17580,17550,151
20230616,091700,228612560,17580,17600,17600,17530,888
20230616,091600,213010500,17600,17620,17620,17600,491
20230616,091500,204364130,17620,17620,17630,17620,66
20230616,091400,203201200,17630,17640,17640,17610,364
20230616,091300,196781550,17660,17650,17660,17640,516
20230616,091200,187673950,17660,17670,17680,17610,199
20230616,091100,184159840,17670,17590,17670,17590,3750
20230616,091000,118119680,17600,17580,17600,17580,1258
20230616,090900,95992580,17590,17580,17590,17570,365
20230616,090800,89574980,17590,17580,17590,17580,322
20230616,090700,83912980,17600,17590,17600,17590,257
20230616,090600,79392340,17590,17550,17600,17530,1161
20230616,090500,58984340,17540,17550,17550,17530,264
20230616,090400,54353820,17510,17550,17550,17510,621
20230616,090300,43462010,17560,17570,17570,17550,104
20230616,090200,41636750,17570,17570,17570,17550,275
20230616,090100,36806810,17560,17500,17570,17500,763
20230616,090000,23422780,17480,17510,17540,17480,1338