KissMeData/083310/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190400,2296578040,17290,17290,17290,17290,2893
20230615,190300,2296578040,17290,17290,17290,17290,0
20230615,190200,2296578040,17290,17290,17290,17290,0
20230615,190100,2296578040,17290,17290,17290,17290,0
20230615,190000,2296578040,17290,17290,17290,17290,0
20230615,185900,2296578040,17290,17290,17290,17290,0
20230615,185800,2296578040,17290,17290,17290,17290,0
20230615,185700,2296578040,17290,17290,17290,17290,0
20230615,185600,2296578040,17290,17290,17290,17290,0
20230615,185500,2296578040,17290,17290,17290,17290,0
20230615,185400,2296578040,17290,17290,17290,17290,0
20230615,185300,2296578040,17290,17290,17290,17290,0
20230615,185200,2296578040,17290,17290,17290,17290,0
20230615,185100,2296578040,17290,17290,17290,17290,0
20230615,185000,2296578040,17290,17290,17290,17290,0
20230615,184900,2296578040,17290,17290,17290,17290,0
20230615,184800,2296578040,17290,17290,17290,17290,0
20230615,184700,2296578040,17290,17290,17290,17290,0
20230615,184600,2296578040,17290,17290,17290,17290,0
20230615,184500,2296578040,17290,17290,17290,17290,0
20230615,184400,2296578040,17290,17290,17290,17290,0
20230615,184300,2296578040,17290,17290,17290,17290,0
20230615,184200,2296578040,17290,17290,17290,17290,0
20230615,184100,2296578040,17290,17290,17290,17290,0
20230615,184000,2296578040,17290,17290,17290,17290,0
20230615,183900,2296578040,17290,17290,17290,17290,0
20230615,183800,2296578040,17290,17290,17290,17290,0
20230615,183700,2296578040,17290,17290,17290,17290,0
20230615,183600,2296578040,17290,17290,17290,17290,0
20230615,183500,2296578040,17290,17290,17290,17290,0
20230615,183400,2296578040,17290,17290,17290,17290,2893
20230615,183300,2296578040,17290,17290,17290,17290,0
20230615,183200,2296578040,17290,17290,17290,17290,0
20230615,183100,2296578040,17290,17290,17290,17290,0
20230615,183000,2296578040,17290,17290,17290,17290,0
20230615,182900,2296578040,17290,17290,17290,17290,0
20230615,182800,2296578040,17290,17290,17290,17290,0
20230615,182700,2296578040,17290,17290,17290,17290,0
20230615,182600,2296578040,17290,17290,17290,17290,0
20230615,182500,2296578040,17290,17290,17290,17290,0
20230615,182400,2296578040,17290,17290,17290,17290,0
20230615,182300,2296578040,17290,17290,17290,17290,0
20230615,182200,2296578040,17290,17290,17290,17290,0
20230615,182100,2296578040,17290,17290,17290,17290,0
20230615,182000,2296578040,17290,17290,17290,17290,0
20230615,181900,2296578040,17290,17290,17290,17290,0
20230615,181800,2296578040,17290,17290,17290,17290,0
20230615,181700,2296578040,17290,17290,17290,17290,0
20230615,181600,2296578040,17290,17290,17290,17290,0
20230615,181500,2296578040,17290,17290,17290,17290,0
20230615,181400,2296578040,17290,17290,17290,17290,0
20230615,181300,2296578040,17290,17290,17290,17290,0
20230615,181200,2296578040,17290,17290,17290,17290,0
20230615,181100,2296578040,17290,17290,17290,17290,0
20230615,181000,2296578040,17290,17290,17290,17290,0
20230615,180900,2296578040,17290,17290,17290,17290,0
20230615,180800,2296578040,17290,17290,17290,17290,0
20230615,180700,2296578040,17290,17290,17290,17290,0
20230615,180600,2296578040,17290,17290,17290,17290,0
20230615,180500,2296578040,17290,17290,17290,17290,0
20230615,180400,2296578040,17290,17290,17290,17290,2893
20230615,180300,2296578040,17290,17290,17290,17290,0
20230615,180200,2296578040,17290,17290,17290,17290,0
20230615,180100,2296578040,17290,17290,17290,17290,0
20230615,180000,2296578040,17290,17290,17290,17290,0
20230615,175900,2296578040,17290,17290,17290,17290,0
20230615,175800,2296578040,17290,17290,17290,17290,0
20230615,175700,2296578040,17290,17290,17290,17290,0
20230615,175600,2296578040,17290,17290,17290,17290,0
20230615,175500,2296578040,17290,17290,17290,17290,0
20230615,175400,2296578040,17290,17290,17290,17290,0
20230615,175300,2296578040,17290,17290,17290,17290,0
20230615,175200,2296578040,17290,17290,17290,17290,0
20230615,175100,2296578040,17290,17290,17290,17290,0
20230615,175000,2296578040,17290,17290,17290,17290,0
20230615,174900,2296578040,17290,17290,17290,17290,0
20230615,174800,2296578040,17290,17290,17290,17290,0
20230615,174700,2296578040,17290,17290,17290,17290,0
20230615,174600,2296578040,17290,17290,17290,17290,0
20230615,174500,2296578040,17290,17290,17290,17290,0
20230615,174400,2296578040,17290,17290,17290,17290,0
20230615,174300,2296578040,17290,17290,17290,17290,0
20230615,174200,2296578040,17290,17290,17290,17290,0
20230615,174100,2296578040,17290,17290,17290,17290,0
20230615,174000,2296578040,17290,17290,17290,17290,0
20230615,173900,2296578040,17290,17290,17290,17290,0
20230615,173800,2296578040,17290,17290,17290,17290,0
20230615,173700,2296578040,17290,17290,17290,17290,0
20230615,173600,2296578040,17290,17290,17290,17290,0
20230615,173500,2296578040,17290,17290,17290,17290,0
20230615,173400,2296578040,17290,17290,17290,17290,2893
20230615,173300,2296578040,17290,17290,17290,17290,0
20230615,173200,2296578040,17290,17290,17290,17290,0
20230615,173100,2296578040,17290,17290,17290,17290,0
20230615,173000,2296578040,17290,17290,17290,17290,0
20230615,172900,2296578040,17290,17290,17290,17290,0
20230615,172800,2296578040,17290,17290,17290,17290,0
20230615,172700,2296578040,17290,17290,17290,17290,0
20230615,172600,2296578040,17290,17290,17290,17290,0
20230615,172500,2296578040,17290,17290,17290,17290,0
20230615,172400,2296578040,17290,17290,17290,17290,0
20230615,172300,2296578040,17290,17290,17290,17290,0
20230615,172200,2296578040,17290,17290,17290,17290,0
20230615,172100,2296578040,17290,17290,17290,17290,0
20230615,172000,2296578040,17290,17290,17290,17290,0
20230615,171900,2296578040,17290,17290,17290,17290,0
20230615,171800,2296578040,17290,17290,17290,17290,0
20230615,171700,2296578040,17290,17290,17290,17290,0
20230615,171600,2296578040,17290,17290,17290,17290,0
20230615,171500,2296578040,17290,17290,17290,17290,0
20230615,171400,2296578040,17290,17290,17290,17290,0
20230615,171300,2296578040,17290,17290,17290,17290,0
20230615,171200,2296578040,17290,17290,17290,17290,0
20230615,171100,2296578040,17290,17290,17290,17290,0
20230615,171000,2296578040,17290,17290,17290,17290,0
20230615,170900,2296578040,17290,17290,17290,17290,0
20230615,170800,2296578040,17290,17290,17290,17290,0
20230615,170700,2296578040,17290,17290,17290,17290,0
20230615,170600,2296578040,17290,17290,17290,17290,0
20230615,170500,2296578040,17290,17290,17290,17290,0
20230615,170400,2296578040,17290,17290,17290,17290,2893
20230615,170300,2296578040,17290,17290,17290,17290,0
20230615,170200,2296578040,17290,17290,17290,17290,0
20230615,170100,2296578040,17290,17290,17290,17290,0
20230615,170000,2296578040,17290,17290,17290,17290,0
20230615,165900,2296578040,17290,17290,17290,17290,0
20230615,165800,2296578040,17290,17290,17290,17290,0
20230615,165700,2296578040,17290,17290,17290,17290,0
20230615,165600,2296578040,17290,17290,17290,17290,0
20230615,165500,2296578040,17290,17290,17290,17290,0
20230615,165400,2296578040,17290,17290,17290,17290,0
20230615,165300,2296578040,17290,17290,17290,17290,0
20230615,165200,2296578040,17290,17290,17290,17290,0
20230615,165100,2296578040,17290,17290,17290,17290,0
20230615,165000,2296578040,17290,17290,17290,17290,0
20230615,164900,2296578040,17290,17290,17290,17290,0
20230615,164800,2296578040,17290,17290,17290,17290,0
20230615,164700,2296578040,17290,17290,17290,17290,0
20230615,164600,2296578040,17290,17290,17290,17290,0
20230615,164500,2296578040,17290,17290,17290,17290,0
20230615,164400,2296578040,17290,17290,17290,17290,0
20230615,164300,2296578040,17290,17290,17290,17290,0
20230615,164200,2296578040,17290,17290,17290,17290,0
20230615,164100,2296578040,17290,17290,17290,17290,0
20230615,164000,2296578040,17290,17290,17290,17290,0
20230615,163900,2296578040,17290,17290,17290,17290,0
20230615,163800,2296578040,17290,17290,17290,17290,0
20230615,163700,2296578040,17290,17290,17290,17290,0
20230615,163600,2296578040,17290,17290,17290,17290,0
20230615,163500,2296578040,17290,17290,17290,17290,0
20230615,163400,2296578040,17290,17290,17290,17290,2893
20230615,163300,2296578040,17290,17290,17290,17290,0
20230615,163200,2296578040,17290,17290,17290,17290,0
20230615,163100,2296578040,17290,17290,17290,17290,0
20230615,163000,2296578040,17290,17290,17290,17290,0
20230615,162900,2296578040,17290,17290,17290,17290,0
20230615,162800,2296578040,17290,17290,17290,17290,0
20230615,162700,2296578040,17290,17290,17290,17290,0
20230615,162600,2296578040,17290,17290,17290,17290,0
20230615,162500,2296578040,17290,17290,17290,17290,0
20230615,162400,2296578040,17290,17290,17290,17290,0
20230615,162300,2296578040,17290,17290,17290,17290,0
20230615,162200,2296578040,17290,17290,17290,17290,0
20230615,162100,2296578040,17290,17290,17290,17290,0
20230615,162000,2296578040,17290,17290,17290,17290,0
20230615,161900,2296578040,17290,17290,17290,17290,0
20230615,161800,2296578040,17290,17290,17290,17290,0
20230615,161700,2296578040,17290,17290,17290,17290,0
20230615,161600,2296578040,17290,17290,17290,17290,0
20230615,161500,2296578040,17290,17290,17290,17290,0
20230615,161400,2296578040,17290,17290,17290,17290,0
20230615,161300,2296578040,17290,17290,17290,17290,0
20230615,161200,2296578040,17290,17290,17290,17290,0
20230615,161100,2296578040,17290,17290,17290,17290,0
20230615,161000,2296578040,17290,17290,17290,17290,0
20230615,160900,2296578040,17290,17290,17290,17290,0
20230615,160800,2296578040,17290,17290,17290,17290,0
20230615,160700,2296578040,17290,17290,17290,17290,0
20230615,160600,2296578040,17290,17290,17290,17290,0
20230615,160500,2296578040,17290,17290,17290,17290,0
20230615,160400,2296578040,17290,17290,17290,17290,2893
20230615,160300,2296578040,17290,17290,17290,17290,0
20230615,160200,2296578040,17290,17290,17290,17290,0
20230615,160100,2296578040,17290,17290,17290,17290,0
20230615,160000,2296578040,17290,17290,17290,17290,0
20230615,155900,2296578040,17290,17290,17290,17290,0
20230615,155800,2296578040,17290,17290,17290,17290,0
20230615,155700,2296578040,17290,17290,17290,17290,0
20230615,155600,2296578040,17290,17290,17290,17290,0
20230615,155500,2296578040,17290,17290,17290,17290,0
20230615,155400,2296578040,17290,17290,17290,17290,0
20230615,155300,2296578040,17290,17290,17290,17290,0
20230615,155200,2296578040,17290,17290,17290,17290,0
20230615,155100,2296578040,17290,17290,17290,17290,0
20230615,155000,2296578040,17290,17290,17290,17290,0
20230615,154900,2296578040,17290,17290,17290,17290,0
20230615,154800,2296578040,17290,17290,17290,17290,0
20230615,154700,2296578040,17290,17290,17290,17290,0
20230615,154600,2296578040,17290,17290,17290,17290,0
20230615,154500,2296578040,17290,17290,17290,17290,0
20230615,154400,2296578040,17290,17290,17290,17290,0
20230615,154300,2296578040,17290,17290,17290,17290,0
20230615,154200,2296578040,17290,17290,17290,17290,0
20230615,154100,2296578040,17290,17290,17290,17290,0
20230615,154000,2296578040,17290,17290,17290,17290,0
20230615,153900,2296578040,17290,17290,17290,17290,0
20230615,153800,2296578040,17290,17290,17290,17290,0
20230615,153700,2296578040,17290,17290,17290,17290,0
20230615,153600,2296578040,17290,17290,17290,17290,0
20230615,153500,2296578040,17290,17290,17290,17290,0
20230615,153400,2296578040,17290,17290,17290,17290,2893
20230615,153300,2296578040,17290,17290,17290,17290,0
20230615,153200,2296578040,17290,17290,17290,17290,0
20230615,153100,2296578040,17290,17290,17290,17290,0
20230615,153000,2296578040,17290,17290,17290,17290,2893
20230615,152900,2246558070,17250,17250,17250,17250,0
20230615,152800,2246558070,17250,17250,17250,17250,0
20230615,152700,2246558070,17250,17250,17250,17250,0
20230615,152600,2246558070,17250,17250,17250,17250,0
20230615,152500,2246558070,17250,17250,17250,17250,0
20230615,152400,2246558070,17250,17250,17250,17250,0
20230615,152300,2246558070,17250,17250,17250,17250,0
20230615,152200,2246558070,17250,17250,17250,17250,0
20230615,152100,2246558070,17250,17250,17250,17250,0
20230615,152000,2246558070,17250,17250,17250,17250,0
20230615,151900,2246558070,17250,17240,17250,17240,271
20230615,151800,2241885450,17250,17240,17250,17240,56
20230615,151700,2240919650,17240,17200,17240,17200,157
20230615,151600,2238217220,17230,17230,17230,17200,208
20230615,151500,2234635140,17220,17190,17220,17190,150
20230615,151400,2232054660,17230,17220,17230,17210,70
20230615,151300,2230849270,17200,17210,17220,17200,775
20230615,151200,2217506210,17200,17210,17220,17200,109
20230615,151100,2215630760,17220,17200,17220,17200,179
20230615,151000,2212551590,17210,17210,17220,17200,213
20230615,150900,2208887510,17220,17220,17220,17210,285
20230615,150800,2203980480,17220,17200,17220,17200,81
20230615,150700,2202587070,17220,17230,17230,17210,127
20230615,150600,2200400590,17230,17230,17230,17210,70
20230615,150500,2199195170,17220,17220,17230,17220,183
20230615,150400,2196043550,17220,17220,17230,17220,118
20230615,150300,2194011420,17220,17200,17230,17200,76
20230615,150200,2192703720,17230,17230,17230,17230,43
20230615,150100,2191962830,17200,17250,17250,17200,165
20230615,150000,2189119400,17250,17250,17250,17230,445
20230615,145900,2181448190,17250,17250,17250,17240,119
20230615,145800,2179396280,17250,17250,17250,17240,194
20230615,145700,2176049920,17240,17240,17260,17240,213
20230615,145600,2172375980,17250,17250,17250,17240,103
20230615,145500,2170599940,17250,17250,17270,17230,224
20230615,145400,2166735200,17260,17220,17260,17210,1039
20230615,145300,2148826020,17180,17210,17220,17180,553
20230615,145200,2139311180,17210,17210,17220,17170,741
20230615,145100,2126575480,17170,17180,17220,17170,273
20230615,145000,2121886350,17170,17170,17180,17170,50
20230615,144900,2121027500,17170,17210,17220,17170,68
20230615,144800,2119858050,17210,17180,17220,17180,118
20230615,144700,2117829740,17170,17180,17180,17170,55
20230615,144600,2116885170,17180,17170,17180,17170,45
20230615,144500,2116112210,17180,17160,17230,17150,116
20230615,144400,2114119780,17170,17200,17210,17170,174
20230615,144300,2111130880,17200,17210,17210,17200,1548
20230615,144200,2084504850,17230,17220,17230,17210,104
20230615,144100,2082714810,17220,17170,17220,17170,922
20230615,144000,2066854410,17170,17180,17180,17170,40
20230615,143900,2066167250,17150,17150,17190,17150,83
20230615,143800,2064743170,17190,17120,17190,17120,331
20230615,143700,2059074250,17200,17170,17200,17120,1574
20230615,143600,2032086120,17210,17210,17220,17180,103
20230615,143500,2030315070,17220,17200,17220,17160,107
20230615,143400,2028476790,17200,17200,17200,17160,143
20230615,143300,2026020010,17190,17190,17190,17160,324
20230615,143200,2020452900,17180,17170,17190,17170,368
20230615,143100,2014129200,17180,17170,17180,17160,89
20230615,143000,2012601030,17180,17170,17180,17170,53
20230615,142900,2011690820,17180,17180,17180,17150,272
20230615,142800,2007022550,17170,17190,17190,17170,48
20230615,142700,2006197720,17180,17170,17190,17170,320
20230615,142600,2000701980,17180,17160,17180,17160,40
20230615,142500,2000014880,17160,17160,17170,17150,93
20230615,142400,1998419410,17170,17170,17170,17170,59
20230615,142300,1997406380,17180,17170,17180,17170,101
20230615,142200,1995672000,17170,17180,17180,17170,124
20230615,142100,1993542140,17190,17190,17200,17190,253
20230615,142000,1989192850,17180,17190,17190,17180,205
20230615,141900,1985669690,17180,17170,17180,17170,86
20230615,141800,1984192880,17170,17170,17180,17170,36
20230615,141700,1983574710,17180,17160,17180,17160,119
20230615,141600,1981532040,17150,17160,17170,17150,195
20230615,141500,1978187130,17150,17160,17160,17150,79
20230615,141400,1976831790,17180,17170,17180,17160,70
20230615,141300,1975630040,17160,17160,17180,17160,36
20230615,141200,1975012220,17150,17170,17180,17150,86
20230615,141100,1973536560,17170,17170,17170,17160,85
20230615,141000,1972077270,17180,17170,17180,17170,87
20230615,140900,1970582780,17180,17180,17190,17170,53
20230615,140800,1969672210,17190,17180,17190,17180,98
20230615,140700,1967988510,17180,17170,17190,17160,142
20230615,140600,1965550150,17190,17180,17190,17180,46
20230615,140500,1964759540,17180,17160,17190,17160,119
20230615,140400,1962716020,17150,17140,17160,17140,200
20230615,140300,1959287080,17140,17150,17150,17140,76
20230615,140200,1957984010,17160,17150,17160,17150,42
20230615,140100,1957263450,17160,17150,17160,17150,250
20230615,140000,1952975430,17140,17150,17150,17140,255
20230615,135900,1948604190,17140,17150,17150,17140,675
20230615,135800,1937034150,17150,17140,17150,17140,376
20230615,135700,1930588580,17140,17150,17150,17140,123
20230615,135600,1928479800,17150,17150,17160,17140,433
20230615,135500,1921051290,17160,17150,17160,17140,98
20230615,135400,1919370380,17150,17150,17160,17150,75
20230615,135300,1918083930,17150,17140,17150,17140,75
20230615,135200,1916798220,17160,17160,17160,17150,109
20230615,135100,1914928470,17160,17140,17160,17140,84
20230615,135000,1913488230,17180,17170,17180,17170,45
20230615,134900,1912715400,17170,17150,17170,17150,96
20230615,134800,1911068080,17150,17160,17160,17150,64
20230615,134700,1909970100,17180,17170,17180,17170,41
20230615,134600,1909265980,17160,17170,17180,17160,71
20230615,134500,1908047420,17180,17180,17180,17180,32
20230615,134400,1907497660,17190,17190,17190,17140,271
20230615,134300,1902841940,17190,17140,17190,17120,66
20230615,134200,1901710250,17140,17130,17140,17120,96
20230615,134100,1900065560,17120,17180,17180,17120,57
20230615,134000,1899088590,17190,17180,17190,17120,90
20230615,133900,1897545450,17180,17100,17200,17100,300
20230615,133800,1892409090,17100,17190,17200,17100,115
20230615,133700,1890436510,17200,17220,17220,17090,100
20230615,133600,1888724980,17210,17200,17230,17100,138
20230615,133500,1886355960,17200,17110,17200,17110,545
20230615,133400,1876987790,17110,17190,17200,17110,80
20230615,133300,1875615910,17100,17190,17200,17100,86
20230615,133200,1874142260,17230,17170,17230,17130,164
20230615,133100,1871326570,17160,17140,17170,17140,53
20230615,133000,1870417440,17150,17150,17170,17150,125
20230615,132900,1868273200,17170,17180,17200,17160,193
20230615,132800,1864957500,17180,17210,17210,17180,350
20230615,132700,1858943290,17210,17190,17220,17180,165
20230615,132600,1856107570,17190,17240,17240,17190,40
20230615,132500,1855418330,17210,17240,17250,17210,74
20230615,132400,1854144180,17240,17190,17250,17190,86
20230615,132300,1852664070,17260,17260,17260,17250,34
20230615,132200,1852077280,17190,17260,17260,17190,221
20230615,132100,1848268860,17260,17240,17260,17230,472
20230615,132000,1840131750,17240,17240,17240,17220,112
20230615,131900,1838202210,17240,17220,17240,17220,42
20230615,131800,1837478310,17200,17210,17240,17200,390
20230615,131700,1830768080,17200,17200,17230,17200,112
20230615,131600,1828841200,17220,17220,17220,17220,50
20230615,131500,1827980200,17230,17210,17230,17210,59
20230615,131400,1826964430,17200,17230,17230,17200,86
20230615,131300,1825484270,17230,17240,17240,17190,152
20230615,131200,1822868580,17190,17190,17240,17190,141
20230615,131100,1820444210,17190,17210,17210,17190,121
20230615,131000,1818363280,17220,17240,17240,17220,300
20230615,130900,1813194260,17240,17230,17240,17230,160
20230615,130800,1810437100,17240,17260,17260,17240,169
20230615,130700,1807523500,17260,17260,17260,17250,1207
20230615,130600,1786701140,17260,17270,17270,17260,158
20230615,130500,1783973520,17260,17270,17270,17260,153
20230615,130400,1781332190,17270,17270,17280,17270,26
20230615,130300,1780882960,17280,17290,17290,17280,243
20230615,130200,1776683910,17290,17290,17290,17290,16
20230615,130100,1776407270,17290,17290,17290,17290,17
20230615,130000,1776113340,17290,17260,17290,17260,566
20230615,125900,1766335880,17250,17260,17260,17250,149
20230615,125800,1763764940,17250,17250,17260,17250,314
20230615,125700,1758348260,17260,17260,17260,17260,22
20230615,125600,1757968540,17260,17260,17260,17260,423
20230615,125500,1750667560,17250,17260,17260,17250,56
20230615,125400,1749701520,17260,17260,17260,17260,31
20230615,125300,1749166460,17260,17270,17270,17260,50
20230615,125200,1748303000,17250,17250,17270,17250,135
20230615,125100,1745973950,17270,17250,17270,17250,196
20230615,125000,1742592870,17250,17250,17250,17250,110
20230615,124900,1740695370,17250,17250,17260,17250,76
20230615,124800,1739383940,17250,17250,17250,17250,9
20230615,124700,1739228690,17250,17250,17250,17250,59
20230615,124600,1738210940,17250,17240,17250,17240,35
20230615,124500,1737607300,17240,17240,17240,17240,4
20230615,124400,1737538340,17240,17240,17240,17230,73
20230615,124300,1736279830,17240,17230,17240,17230,203
20230615,124200,1732781810,17240,17240,17240,17240,325
20230615,124100,1727178810,17240,17240,17240,17240,174
20230615,124000,1724179050,17240,17240,17240,17240,15
20230615,123900,1723920450,17240,17240,17240,17240,4
20230615,123800,1723851490,17240,17230,17240,17230,339
20230615,123700,1718007230,17230,17230,17230,17230,164
20230615,123600,1715181510,17230,17210,17230,17210,710
20230615,123500,1702948260,17210,17200,17210,17200,1588
20230615,123400,1675628150,17200,17190,17200,17190,161
20230615,123300,1672859970,17190,17190,17190,17180,40
20230615,123200,1672172380,17190,17190,17190,17190,35
20230615,123100,1671570730,17190,17190,17190,17190,81
20230615,123000,1670178340,17190,17190,17190,17190,19
20230615,122900,1669851730,17190,17180,17190,17180,61
20230615,122800,1668803550,17180,17180,17180,17180,82
20230615,122700,1667394790,17180,17180,17180,17180,20
20230615,122600,1667051190,17180,17170,17180,17160,33
20230615,122500,1666484580,17170,17180,17180,17170,100
20230615,122400,1664767430,17180,17170,17180,17170,24
20230615,122300,1664355150,17180,17180,17180,17180,35
20230615,122200,1663753850,17190,17170,17190,17170,67
20230615,122100,1662603410,17170,17170,17170,17170,40
20230615,122000,1661916610,17170,17170,17170,17170,15
20230615,121900,1661659060,17170,17170,17170,17150,1115
20230615,121800,1642525120,17170,17170,17170,17170,35
20230615,121700,1641924170,17160,17160,17170,17150,103
20230615,121600,1640156510,17170,17170,17170,17170,35
20230615,121500,1639555560,17160,17170,17170,17160,75
20230615,121400,1638267850,17170,17170,17170,17170,15
20230615,121300,1638010300,17180,17160,17180,17160,75
20230615,121200,1636723000,17180,17180,17180,17180,0
20230615,121100,1636723000,17180,17180,17180,17180,15
20230615,121000,1636465300,17070,17190,17190,17070,310
20230615,120900,1631160110,17190,17170,17190,17160,917
20230615,120800,1615422060,17180,17170,17180,17160,102
20230615,120700,1613670710,17160,17160,17160,17160,448
20230615,120600,1605983030,17160,17120,17160,17120,35
20230615,120500,1605383230,17120,17120,17120,17120,0
20230615,120400,1605383230,17120,17100,17120,17100,222
20230615,120300,1601586790,17100,17100,17100,17080,37
20230615,120200,1600954490,17090,17090,17090,17090,85
20230615,120100,1599501840,17100,17100,17100,17100,44
20230615,120000,1598749440,17100,17100,17100,17100,0
20230615,115900,1598749440,17100,17090,17100,17090,32
20230615,115800,1598202350,17080,17080,17080,17080,0
20230615,115700,1598202350,17080,17080,17080,17080,110
20230615,115600,1596323550,17090,17090,17090,17090,20
20230615,115500,1595981750,17080,17080,17080,17080,7
20230615,115400,1595862190,17080,17080,17080,17080,73
20230615,115300,1594615350,17080,17080,17080,17080,0
20230615,115200,1594615350,17080,17080,17080,17080,19
20230615,115100,1594290830,17080,17080,17080,17080,58
20230615,115000,1593300190,17080,17080,17080,17080,16
20230615,114900,1593026910,17080,17080,17080,17080,15
20230615,114800,1592770710,17080,17090,17090,17080,97
20230615,114700,1591113320,17090,17090,17090,17090,15
20230615,114600,1590856970,17080,17080,17080,17080,0
20230615,114500,1590856970,17080,17080,17080,17080,61
20230615,114400,1589815090,17090,17070,17090,17070,65
20230615,114300,1588705240,17070,17050,17070,17050,227
20230615,114200,1584832290,17050,17030,17050,17030,489
20230615,114100,1576504320,17030,17030,17030,16920,480
20230615,114000,1568349990,17030,17050,17050,17030,1065
20230615,113900,1550202430,17060,17060,17060,17060,70
20230615,113800,1549008230,17070,17070,17070,17070,40
20230615,113700,1548325430,17070,17060,17070,17060,17
20230615,113600,1548035400,17060,17060,17060,17060,5
20230615,113500,1547950100,17070,17070,17070,17070,72
20230615,113400,1546721060,17070,17060,17070,17060,5
20230615,113300,1546635750,17060,17060,17070,17060,55
20230615,113200,1545697440,17060,17080,17080,17060,23
20230615,113100,1545304720,17050,17050,17050,17050,71
20230615,113000,1544094170,17050,17060,17060,17040,197
20230615,112900,1540733910,17050,17090,17090,17050,107
20230615,112800,1538905560,17090,17040,17090,17040,29
20230615,112700,1538410450,17040,17040,17040,17040,61
20230615,112600,1537371010,17040,17040,17040,17040,121
20230615,112500,1535309170,17040,17020,17040,17020,277
20230615,112400,1530594250,17020,17020,17020,17020,0
20230615,112300,1530594250,17020,17020,17020,17020,20
20230615,112200,1530253850,17020,17000,17020,17000,64
20230615,112100,1529165270,17000,16970,17000,16970,733
20230615,112000,1516719590,16970,16960,16970,16960,33
20230615,111900,1516159900,16950,16940,16950,16940,217
20230615,111800,1512481780,16950,16950,16950,16910,1080
20230615,111700,1494198900,16960,16950,16960,16910,643
20230615,111600,1483313100,16960,16940,16960,16940,144
20230615,111500,1480873420,16960,16960,16980,16940,434
20230615,111400,1473518620,16960,16970,16970,16950,332
20230615,111300,1467888070,16990,16960,16990,16960,26
20230615,111200,1467446420,16970,16990,16990,16970,32
20230615,111100,1466903110,16990,17020,17020,16990,1507
20230615,111000,1441284430,17030,17020,17030,17020,17
20230615,110900,1440995050,17010,17020,17020,17000,536
20230615,110800,1431878670,17040,17020,17040,17020,35
20230615,110700,1431282610,17020,17020,17020,17020,230
20230615,110600,1427368010,17020,17040,17040,17020,243
20230615,110500,1423231430,17040,17040,17040,17040,132
20230615,110400,1420982150,17040,17050,17050,17020,363
20230615,110300,1414796650,17050,17090,17090,17050,46
20230615,110200,1414011670,17060,17060,17060,17060,199
20230615,110100,1410616730,17070,17100,17100,17060,67
20230615,110000,1409472640,17110,17070,17110,17070,23
20230615,105900,1409079390,17110,17090,17110,17080,90
20230615,105800,1407541010,17110,17100,17110,17100,25
20230615,105700,1407113460,17120,17080,17120,17080,16
20230615,105600,1406840140,17050,17050,17090,17040,88
20230615,105500,1405339440,17110,17110,17110,17110,0
20230615,105400,1405339440,17110,17120,17120,17040,376
20230615,105300,1398928830,17120,17120,17120,17120,0
20230615,105200,1398928830,17120,17120,17120,17120,15
20230615,105100,1398672030,17120,17150,17150,17040,966
20230615,105000,1382187800,17150,17140,17150,17140,6
20230615,104900,1382084950,17130,17130,17140,17130,67
20230615,104800,1380936740,17080,17130,17130,17080,75
20230615,104700,1379653810,17130,17140,17150,17130,808
20230615,104600,1365812400,17140,17160,17160,17140,175
20230615,104500,1362810960,17170,17170,17170,17170,0
20230615,104400,1362810960,17170,17170,17170,17170,15
20230615,104300,1362553410,17170,17120,17170,17110,38
20230615,104200,1361902810,17130,17130,17130,17130,21
20230615,104100,1361543080,17130,17130,17130,17130,17
20230615,104000,1361251870,17070,17070,17080,17070,954
20230615,103900,1344966570,17070,17120,17130,17070,1036
20230615,103800,1327251040,17130,17190,17190,17130,900
20230615,103700,1311811680,17200,17200,17200,17200,88
20230615,103600,1310298080,17200,17200,17200,17200,13
20230615,103500,1310074480,17200,17190,17200,17190,35
20230615,103400,1309472680,17200,17200,17200,17200,15
20230615,103300,1309214680,17200,17190,17200,17190,13
20230615,103200,1308991130,17190,17160,17190,17160,376
20230615,103100,1302531510,17170,17170,17170,17170,0
20230615,103000,1302531510,17170,17140,17170,17140,19
20230615,102900,1302205400,17130,17190,17190,17130,16
20230615,102800,1301930420,17130,17170,17190,17130,152
20230615,102700,1299324240,17170,17170,17170,17150,102
20230615,102600,1297573500,17170,17160,17200,17160,222
20230615,102500,1293761340,17170,17170,17170,17150,393
20230615,102400,1287016840,17180,17180,17200,17180,45
20230615,102300,1286242940,17200,17200,17210,17180,121
20230615,102200,1284161730,17160,17200,17210,17160,78
20230615,102100,1282820030,17210,17240,17240,17150,325
20230615,102000,1277239930,17240,17240,17240,17240,95
20230615,101900,1275602130,17260,17260,17260,17260,3
20230615,101800,1275550350,17070,17320,17320,17050,5815
20230615,101700,1175117320,17340,17340,17340,17320,643
20230615,101600,1163974790,17340,17330,17340,17330,194
20230615,101500,1160611020,17330,17340,17350,17320,158
20230615,101400,1157871070,17360,17350,17360,17340,364
20230615,101300,1151556160,17350,17340,17350,17340,105
20230615,101200,1149734480,17340,17370,17370,17340,71
20230615,101100,1148502860,17370,17350,17370,17350,65
20230615,101000,1147374550,17350,17370,17370,17350,378
20230615,100900,1140812240,17370,17370,17370,17370,79
20230615,100800,1139440010,17370,17370,17370,17370,15
20230615,100700,1139179460,17350,17360,17370,17350,542
20230615,100600,1129770560,17340,17320,17360,17320,732
20230615,100500,1117065010,17350,17360,17360,17350,19
20230615,100400,1116735210,17310,17350,17350,17310,293
20230615,100300,1111656340,17360,17350,17360,17350,295
20230615,100200,1106535860,17350,17350,17350,17350,35
20230615,100100,1105928610,17350,17320,17350,17320,1769
20230615,100000,1075272590,17320,17330,17330,17310,228
20230615,095900,1071323540,17330,17330,17330,17330,0
20230615,095800,1071323540,17330,17320,17360,17310,291
20230615,095700,1066282720,17330,17340,17340,17320,625
20230615,095600,1055449670,17360,17360,17360,17360,25
20230615,095500,1055015670,17370,17370,17370,17370,0
20230615,095400,1055015670,17370,17380,17380,17340,938
20230615,095300,1038747510,17380,17390,17390,17380,402
20230615,095200,1031760580,17380,17390,17390,17380,196
20230615,095100,1028353910,17380,17330,17380,17330,5096
20230615,095000,939915700,17330,17320,17330,17320,137
20230615,094900,937542850,17330,17330,17330,17330,16
20230615,094800,937265570,17340,17340,17340,17340,66
20230615,094700,936121130,17340,17320,17340,17300,100
20230615,094600,934390840,17340,17340,17340,17340,15
20230615,094500,934130740,17340,17340,17340,17310,803
20230615,094400,920217720,17340,17350,17350,17330,107
20230615,094300,918362820,17340,17340,17340,17340,257
20230615,094200,913906440,17340,17340,17340,17340,281
20230615,094100,909033900,17340,17300,17340,17300,2141
20230615,094000,871944290,17310,17320,17320,17300,198
20230615,093900,868515170,17300,17300,17320,17300,116
20230615,093800,866508070,17320,17320,17320,17300,27
20230615,093700,866040690,17320,17320,17320,17320,15
20230615,093600,865780890,17320,17320,17320,17310,454
20230615,093500,857918990,17320,17320,17320,17310,1167
20230615,093400,837708470,17320,17330,17340,17320,1274
20230615,093300,815642040,17330,17350,17350,17330,138
20230615,093200,813249110,17350,17360,17360,17340,114
20230615,093100,811272180,17350,17300,17350,17300,4812
20230615,093000,727902110,17300,17300,17300,17300,310
20230615,092900,722539110,17300,17290,17300,17290,491
20230615,092800,714049700,17290,17320,17320,17290,5291
20230615,092700,622561990,17300,17310,17320,17300,694
20230615,092600,610555580,17320,17320,17320,17320,348
20230615,092500,604528220,17310,17300,17320,17300,264
20230615,092400,599958880,17320,17340,17340,17320,20
20230615,092300,599612280,17340,17350,17360,17340,150
20230615,092200,597009290,17360,17360,17360,17300,784
20230615,092100,583425090,17370,17240,17370,17240,10550
20230615,092000,400788250,17250,17280,17290,17250,1693
20230615,091900,371530920,17290,17280,17290,17280,132
20230615,091800,369249940,17280,17240,17280,17240,141
20230615,091700,366819020,17290,17260,17290,17240,317
20230615,091600,361349580,17280,17270,17280,17270,191
20230615,091500,358050950,17270,17260,17270,17260,210
20230615,091400,354425230,17260,17270,17270,17260,368
20230615,091300,348070040,17290,17280,17290,17270,736
20230615,091200,335350190,17280,17230,17280,17230,2379
20230615,091100,294308640,17240,17240,17250,17210,935
20230615,091000,278184080,17250,17170,17250,17170,6875
20230615,090900,159818980,17190,17190,17190,17190,0
20230615,090800,159818980,17190,17190,17190,17190,28
20230615,090700,159337660,17200,17200,17200,17070,188
20230615,090600,156126700,17210,17200,17210,17010,564
20230615,090500,146452830,17210,17150,17210,17150,4996
20230615,090400,60618190,17150,17130,17150,17130,192
20230615,090300,57328630,17130,17130,17130,17130,111
20230615,090200,55427200,17140,17050,17140,17050,168
20230615,090100,52559570,17050,17030,17050,16940,173
20230615,090000,49615600,17010,16930,17010,16930,2830