KissMeData/101730/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,190900,1822756330,11500,11500,11500,11500,4101
20230616,190800,1822756330,11500,11500,11500,11500,0
20230616,190700,1822756330,11500,11500,11500,11500,0
20230616,190600,1822756330,11500,11500,11500,11500,0
20230616,190500,1822756330,11500,11500,11500,11500,0
20230616,190400,1822756330,11500,11500,11500,11500,0
20230616,190300,1822756330,11500,11500,11500,11500,0
20230616,190200,1822756330,11500,11500,11500,11500,0
20230616,190100,1822756330,11500,11500,11500,11500,0
20230616,190000,1822756330,11500,11500,11500,11500,0
20230616,185900,1822756330,11500,11500,11500,11500,0
20230616,185800,1822756330,11500,11500,11500,11500,0
20230616,185700,1822756330,11500,11500,11500,11500,0
20230616,185600,1822756330,11500,11500,11500,11500,0
20230616,185500,1822756330,11500,11500,11500,11500,0
20230616,185400,1822756330,11500,11500,11500,11500,0
20230616,185300,1822756330,11500,11500,11500,11500,0
20230616,185200,1822756330,11500,11500,11500,11500,0
20230616,185100,1822756330,11500,11500,11500,11500,0
20230616,185000,1822756330,11500,11500,11500,11500,0
20230616,184900,1822756330,11500,11500,11500,11500,0
20230616,184800,1822756330,11500,11500,11500,11500,0
20230616,184700,1822756330,11500,11500,11500,11500,0
20230616,184600,1822756330,11500,11500,11500,11500,0
20230616,184500,1822756330,11500,11500,11500,11500,0
20230616,184400,1822756330,11500,11500,11500,11500,0
20230616,184300,1822756330,11500,11500,11500,11500,0
20230616,184200,1822756330,11500,11500,11500,11500,0
20230616,184100,1822756330,11500,11500,11500,11500,0
20230616,184000,1822756330,11500,11500,11500,11500,0
20230616,183900,1822756330,11500,11500,11500,11500,4101
20230616,183800,1822756330,11500,11500,11500,11500,0
20230616,183700,1822756330,11500,11500,11500,11500,0
20230616,183600,1822756330,11500,11500,11500,11500,0
20230616,183500,1822756330,11500,11500,11500,11500,0
20230616,183400,1822756330,11500,11500,11500,11500,0
20230616,183300,1822756330,11500,11500,11500,11500,0
20230616,183200,1822756330,11500,11500,11500,11500,0
20230616,183100,1822756330,11500,11500,11500,11500,0
20230616,183000,1822756330,11500,11500,11500,11500,0
20230616,182900,1822756330,11500,11500,11500,11500,0
20230616,182800,1822756330,11500,11500,11500,11500,0
20230616,182700,1822756330,11500,11500,11500,11500,0
20230616,182600,1822756330,11500,11500,11500,11500,0
20230616,182500,1822756330,11500,11500,11500,11500,0
20230616,182400,1822756330,11500,11500,11500,11500,0
20230616,182300,1822756330,11500,11500,11500,11500,0
20230616,182200,1822756330,11500,11500,11500,11500,0
20230616,182100,1822756330,11500,11500,11500,11500,0
20230616,182000,1822756330,11500,11500,11500,11500,0
20230616,181900,1822756330,11500,11500,11500,11500,0
20230616,181800,1822756330,11500,11500,11500,11500,0
20230616,181700,1822756330,11500,11500,11500,11500,0
20230616,181600,1822756330,11500,11500,11500,11500,0
20230616,181500,1822756330,11500,11500,11500,11500,0
20230616,181400,1822756330,11500,11500,11500,11500,0
20230616,181300,1822756330,11500,11500,11500,11500,0
20230616,181200,1822756330,11500,11500,11500,11500,0
20230616,181100,1822756330,11500,11500,11500,11500,0
20230616,181000,1822756330,11500,11500,11500,11500,0
20230616,180900,1822756330,11500,11500,11500,11500,4101
20230616,180800,1822756330,11500,11500,11500,11500,0
20230616,180700,1822756330,11500,11500,11500,11500,0
20230616,180600,1822756330,11500,11500,11500,11500,0
20230616,180500,1822756330,11500,11500,11500,11500,0
20230616,180400,1822756330,11500,11500,11500,11500,0
20230616,180300,1822756330,11500,11500,11500,11500,0
20230616,180200,1822756330,11500,11500,11500,11500,0
20230616,180100,1822756330,11500,11500,11500,11500,0
20230616,180000,1822756330,11500,11500,11500,11500,0
20230616,175900,1822756330,11500,11500,11500,11500,0
20230616,175800,1822756330,11500,11500,11500,11500,0
20230616,175700,1822756330,11500,11500,11500,11500,0
20230616,175600,1822756330,11500,11500,11500,11500,0
20230616,175500,1822756330,11500,11500,11500,11500,0
20230616,175400,1822756330,11500,11500,11500,11500,0
20230616,175300,1822756330,11500,11500,11500,11500,0
20230616,175200,1822756330,11500,11500,11500,11500,0
20230616,175100,1822756330,11500,11500,11500,11500,0
20230616,175000,1822756330,11500,11500,11500,11500,0
20230616,174900,1822756330,11500,11500,11500,11500,0
20230616,174800,1822756330,11500,11500,11500,11500,0
20230616,174700,1822756330,11500,11500,11500,11500,0
20230616,174600,1822756330,11500,11500,11500,11500,0
20230616,174500,1822756330,11500,11500,11500,11500,0
20230616,174400,1822756330,11500,11500,11500,11500,0
20230616,174300,1822756330,11500,11500,11500,11500,0
20230616,174200,1822756330,11500,11500,11500,11500,0
20230616,174100,1822756330,11500,11500,11500,11500,0
20230616,174000,1822756330,11500,11500,11500,11500,0
20230616,173900,1822756330,11500,11500,11500,11500,4101
20230616,173800,1822756330,11500,11500,11500,11500,0
20230616,173700,1822756330,11500,11500,11500,11500,0
20230616,173600,1822756330,11500,11500,11500,11500,0
20230616,173500,1822756330,11500,11500,11500,11500,0
20230616,173400,1822756330,11500,11500,11500,11500,0
20230616,173300,1822756330,11500,11500,11500,11500,0
20230616,173200,1822756330,11500,11500,11500,11500,0
20230616,173100,1822756330,11500,11500,11500,11500,0
20230616,173000,1822756330,11500,11500,11500,11500,0
20230616,172900,1822756330,11500,11500,11500,11500,0
20230616,172800,1822756330,11500,11500,11500,11500,0
20230616,172700,1822756330,11500,11500,11500,11500,0
20230616,172600,1822756330,11500,11500,11500,11500,0
20230616,172500,1822756330,11500,11500,11500,11500,0
20230616,172400,1822756330,11500,11500,11500,11500,0
20230616,172300,1822756330,11500,11500,11500,11500,0
20230616,172200,1822756330,11500,11500,11500,11500,0
20230616,172100,1822756330,11500,11500,11500,11500,0
20230616,172000,1822756330,11500,11500,11500,11500,0
20230616,171900,1822756330,11500,11500,11500,11500,0
20230616,171800,1822756330,11500,11500,11500,11500,0
20230616,171700,1822756330,11500,11500,11500,11500,0
20230616,171600,1822756330,11500,11500,11500,11500,0
20230616,171500,1822756330,11500,11500,11500,11500,0
20230616,171400,1822756330,11500,11500,11500,11500,0
20230616,171300,1822756330,11500,11500,11500,11500,0
20230616,171200,1822756330,11500,11500,11500,11500,0
20230616,171100,1822756330,11500,11500,11500,11500,0
20230616,171000,1822756330,11500,11500,11500,11500,0
20230616,170900,1822756330,11500,11500,11500,11500,4101
20230616,170800,1822756330,11500,11500,11500,11500,0
20230616,170700,1822756330,11500,11500,11500,11500,0
20230616,170600,1822756330,11500,11500,11500,11500,0
20230616,170500,1822756330,11500,11500,11500,11500,0
20230616,170400,1822756330,11500,11500,11500,11500,0
20230616,170300,1822756330,11500,11500,11500,11500,0
20230616,170200,1822756330,11500,11500,11500,11500,0
20230616,170100,1822756330,11500,11500,11500,11500,0
20230616,170000,1822756330,11500,11500,11500,11500,0
20230616,165900,1822756330,11500,11500,11500,11500,0
20230616,165800,1822756330,11500,11500,11500,11500,0
20230616,165700,1822756330,11500,11500,11500,11500,0
20230616,165600,1822756330,11500,11500,11500,11500,0
20230616,165500,1822756330,11500,11500,11500,11500,0
20230616,165400,1822756330,11500,11500,11500,11500,0
20230616,165300,1822756330,11500,11500,11500,11500,0
20230616,165200,1822756330,11500,11500,11500,11500,0
20230616,165100,1822756330,11500,11500,11500,11500,0
20230616,165000,1822756330,11500,11500,11500,11500,0
20230616,164900,1822756330,11500,11500,11500,11500,0
20230616,164800,1822756330,11500,11500,11500,11500,0
20230616,164700,1822756330,11500,11500,11500,11500,0
20230616,164600,1822756330,11500,11500,11500,11500,0
20230616,164500,1822756330,11500,11500,11500,11500,0
20230616,164400,1822756330,11500,11500,11500,11500,0
20230616,164300,1822756330,11500,11500,11500,11500,0
20230616,164200,1822756330,11500,11500,11500,11500,0
20230616,164100,1822756330,11500,11500,11500,11500,0
20230616,164000,1822756330,11500,11500,11500,11500,0
20230616,163900,1822756330,11500,11500,11500,11500,4101
20230616,163800,1822756330,11500,11500,11500,11500,0
20230616,163700,1822756330,11500,11500,11500,11500,0
20230616,163600,1822756330,11500,11500,11500,11500,0
20230616,163500,1822756330,11500,11500,11500,11500,0
20230616,163400,1822756330,11500,11500,11500,11500,0
20230616,163300,1822756330,11500,11500,11500,11500,0
20230616,163200,1822756330,11500,11500,11500,11500,0
20230616,163100,1822756330,11500,11500,11500,11500,0
20230616,163000,1822756330,11500,11500,11500,11500,0
20230616,162900,1822756330,11500,11500,11500,11500,0
20230616,162800,1822756330,11500,11500,11500,11500,0
20230616,162700,1822756330,11500,11500,11500,11500,0
20230616,162600,1822756330,11500,11500,11500,11500,0
20230616,162500,1822756330,11500,11500,11500,11500,0
20230616,162400,1822756330,11500,11500,11500,11500,0
20230616,162300,1822756330,11500,11500,11500,11500,0
20230616,162200,1822756330,11500,11500,11500,11500,0
20230616,162100,1822756330,11500,11500,11500,11500,0
20230616,162000,1822756330,11500,11500,11500,11500,0
20230616,161900,1822756330,11500,11500,11500,11500,0
20230616,161800,1822756330,11500,11500,11500,11500,0
20230616,161700,1822756330,11500,11500,11500,11500,0
20230616,161600,1822756330,11500,11500,11500,11500,0
20230616,161500,1822756330,11500,11500,11500,11500,0
20230616,161400,1822756330,11500,11500,11500,11500,0
20230616,161300,1822756330,11500,11500,11500,11500,0
20230616,161200,1822756330,11500,11500,11500,11500,0
20230616,161100,1822756330,11500,11500,11500,11500,0
20230616,161000,1822756330,11500,11500,11500,11500,0
20230616,160900,1822756330,11500,11500,11500,11500,4101
20230616,160800,1822756330,11500,11500,11500,11500,0
20230616,160700,1822756330,11500,11500,11500,11500,0
20230616,160600,1822756330,11500,11500,11500,11500,0
20230616,160500,1822756330,11500,11500,11500,11500,0
20230616,160400,1822756330,11500,11500,11500,11500,0
20230616,160300,1822756330,11500,11500,11500,11500,0
20230616,160200,1822756330,11500,11500,11500,11500,0
20230616,160100,1822756330,11500,11500,11500,11500,0
20230616,160000,1822756330,11500,11500,11500,11500,0
20230616,155900,1822756330,11500,11500,11500,11500,0
20230616,155800,1822756330,11500,11500,11500,11500,0
20230616,155700,1822756330,11500,11500,11500,11500,0
20230616,155600,1822756330,11500,11500,11500,11500,0
20230616,155500,1822756330,11500,11500,11500,11500,0
20230616,155400,1822756330,11500,11500,11500,11500,0
20230616,155300,1822756330,11500,11500,11500,11500,0
20230616,155200,1822756330,11500,11500,11500,11500,0
20230616,155100,1822756330,11500,11500,11500,11500,0
20230616,155000,1822756330,11500,11500,11500,11500,0
20230616,154900,1822756330,11500,11500,11500,11500,0
20230616,154800,1822756330,11500,11500,11500,11500,0
20230616,154700,1822756330,11500,11500,11500,11500,0
20230616,154600,1822756330,11500,11500,11500,11500,0
20230616,154500,1822756330,11500,11500,11500,11500,0
20230616,154400,1822756330,11500,11500,11500,11500,0
20230616,154300,1822756330,11500,11500,11500,11500,0
20230616,154200,1822756330,11500,11500,11500,11500,0
20230616,154100,1822756330,11500,11500,11500,11500,0
20230616,154000,1822756330,11500,11500,11500,11500,0
20230616,153900,1822756330,11500,11500,11500,11500,4101
20230616,153800,1822756330,11500,11500,11500,11500,0
20230616,153700,1822756330,11500,11500,11500,11500,0
20230616,153600,1822756330,11500,11500,11500,11500,0
20230616,153500,1822756330,11500,11500,11500,11500,0
20230616,153400,1822756330,11500,11500,11500,11500,0
20230616,153300,1822756330,11500,11500,11500,11500,0
20230616,153200,1822756330,11500,11500,11500,11500,0
20230616,153100,1822756330,11500,11500,11500,11500,0
20230616,153000,1822756330,11500,11500,11500,11500,4101
20230616,152900,1775594830,11530,11530,11530,11530,0
20230616,152800,1775594830,11530,11530,11530,11530,0
20230616,152700,1775594830,11530,11530,11530,11530,0
20230616,152600,1775594830,11530,11530,11530,11530,0
20230616,152500,1775594830,11530,11530,11530,11530,0
20230616,152400,1775594830,11530,11530,11530,11530,0
20230616,152300,1775594830,11530,11530,11530,11530,0
20230616,152200,1775594830,11530,11530,11530,11530,0
20230616,152100,1775594830,11530,11530,11530,11530,0
20230616,152000,1775594830,11530,11530,11530,11530,0
20230616,151900,1775594830,11530,11540,11550,11530,796
20230616,151800,1766411110,11550,11550,11550,11530,53
20230616,151700,1765798980,11560,11560,11560,11560,0
20230616,151600,1765798980,11560,11560,11560,11500,784
20230616,151500,1756764970,11560,11550,11560,11550,55
20230616,151400,1756129180,11550,11550,11550,11550,17
20230616,151300,1755932830,11550,11560,11560,11550,2
20230616,151200,1755909720,11560,11530,11560,11530,616
20230616,151100,1748802030,11530,11530,11530,11520,519
20230616,151000,1742820420,11550,11550,11550,11550,0
20230616,150900,1742820420,11550,11550,11550,11550,1
20230616,150800,1742808870,11550,11550,11550,11550,1
20230616,150700,1742797320,11540,11540,11540,11530,51
20230616,150600,1742209260,11560,11540,11560,11530,93
20230616,150500,1741136330,11540,11540,11540,11540,54
20230616,150400,1740513170,11540,11540,11540,11540,46
20230616,150300,1739982330,11540,11530,11540,11530,44
20230616,150200,1739474980,11540,11540,11540,11540,0
20230616,150100,1739474980,11540,11540,11540,11540,136
20230616,150000,1737905540,11540,11550,11550,11540,128
20230616,145900,1736428390,11560,11560,11560,11550,251
20230616,145800,1733528390,11550,11550,11560,11550,56
20230616,145700,1732881560,11560,11550,11560,11550,11
20230616,145600,1732754500,11540,11540,11540,11540,0
20230616,145500,1732754500,11540,11540,11540,11540,329
20230616,145400,1728957840,11540,11540,11540,11540,1
20230616,145300,1728946300,11540,11550,11550,11540,279
20230616,145200,1725725420,11560,11560,11560,11560,0
20230616,145100,1725725420,11560,11560,11560,11560,5
20230616,145000,1725667620,11560,11560,11560,11560,66
20230616,144900,1724904660,11560,11560,11560,11540,503
20230616,144800,1719095680,11560,11550,11560,11550,654
20230616,144700,1711536420,11550,11550,11550,11550,22
20230616,144600,1711282320,11550,11550,11550,11550,180
20230616,144500,1709203320,11550,11550,11550,11550,50
20230616,144400,1708625820,11550,11550,11550,11550,20
20230616,144300,1708394820,11550,11550,11550,11550,30
20230616,144200,1708048320,11560,11560,11560,11560,1
20230616,144100,1708036760,11510,11510,11510,11510,1
20230616,144000,1708025250,11510,11510,11510,11510,0
20230616,143900,1708025250,11510,11520,11520,11510,750
20230616,143800,1699392450,11500,11500,11500,11500,0
20230616,143700,1699392450,11500,11530,11530,11500,2015
20230616,143600,1676192340,11540,11550,11550,11540,1280
20230616,143500,1661420520,11560,11560,11560,11560,79
20230616,143400,1660507280,11550,11550,11550,11550,8
20230616,143300,1660414880,11560,11560,11560,11560,1
20230616,143200,1660403320,11550,11550,11550,11550,8
20230616,143100,1660310920,11550,11550,11550,11550,390
20230616,143000,1655806420,11550,11550,11550,11550,0
20230616,142900,1655806420,11550,11550,11550,11550,51
20230616,142800,1655217370,11560,11560,11560,11560,60
20230616,142700,1654523770,11560,11560,11560,11560,5
20230616,142600,1654465970,11560,11550,11560,11550,92
20230616,142500,1653403070,11550,11540,11550,11540,36
20230616,142400,1652987540,11540,11540,11540,11540,27
20230616,142300,1652675960,11550,11550,11550,11550,254
20230616,142200,1649742260,11560,11560,11560,11560,0
20230616,142100,1649742260,11560,11560,11560,11560,10
20230616,142000,1649626660,11550,11550,11550,11550,25
20230616,141900,1649337910,11550,11550,11550,11550,188
20230616,141800,1647166510,11550,11550,11550,11550,78
20230616,141700,1646265610,11570,11550,11570,11550,43
20230616,141600,1645768160,11540,11570,11570,11540,21
20230616,141500,1645525790,11570,11570,11570,11570,5
20230616,141400,1645467940,11570,11570,11570,11570,133
20230616,141300,1643929130,11570,11570,11570,11570,1
20230616,141200,1643917560,11540,11540,11540,11540,780
20230616,141100,1634916360,11540,11540,11540,11540,0
20230616,141000,1634916360,11540,11540,11540,11540,32
20230616,140900,1634547080,11560,11560,11560,11560,15
20230616,140800,1634373680,11560,11560,11560,11560,196
20230616,140700,1632107920,11560,11560,11560,11560,72
20230616,140600,1631275600,11560,11560,11560,11560,9
20230616,140500,1631171560,11560,11560,11560,11560,1
20230616,140400,1631160000,11560,11560,11560,11560,0
20230616,140300,1631160000,11560,11540,11560,11540,473
20230616,140200,1625700840,11550,11550,11550,11550,30
20230616,140100,1625354340,11560,11550,11560,11540,345
20230616,140000,1621371580,11540,11540,11540,11540,89
20230616,135900,1620344520,11550,11550,11550,11550,385
20230616,135800,1615897770,11550,11550,11550,11550,0
20230616,135700,1615897770,11550,11550,11550,11550,0
20230616,135600,1615897770,11550,11550,11550,11550,11
20230616,135500,1615770720,11570,11570,11570,11570,0
20230616,135400,1615770720,11570,11570,11570,11570,0
20230616,135300,1615770720,11570,11540,11570,11540,377
20230616,135200,1611417770,11540,11570,11570,11540,10
20230616,135100,1611302130,11570,11570,11570,11570,0
20230616,135000,1611302130,11570,11570,11570,11570,57
20230616,134900,1610642640,11570,11570,11570,11570,0
20230616,134800,1610642640,11570,11570,11570,11570,76
20230616,134700,1609763320,11530,11530,11530,11530,2
20230616,134600,1609740260,11530,11530,11530,11530,1
20230616,134500,1609728730,11570,11540,11570,11520,151
20230616,134400,1607986390,11520,11520,11520,11520,0
20230616,134300,1607986390,11520,11520,11520,11520,0
20230616,134200,1607986390,11520,11520,11520,11520,0
20230616,134100,1607986390,11520,11520,11520,11520,100
20230616,134000,1606834390,11520,11520,11520,11520,63
20230616,133900,1606108630,11530,11530,11530,11520,224
20230616,133800,1603526020,11530,11530,11530,11530,9
20230616,133700,1603422250,11530,11540,11540,11530,1138
20230616,133600,1590301090,11540,11560,11560,11540,417
20230616,133500,1585488510,11590,11590,11590,11590,0
20230616,133400,1585488510,11590,11590,11590,11590,71
20230616,133300,1584665620,11590,11550,11590,11550,87
20230616,133200,1583660000,11550,11550,11550,11550,288
20230616,133100,1580333600,11550,11550,11550,11550,80
20230616,133000,1579409600,11560,11560,11560,11560,0
20230616,132900,1579409600,11560,11560,11560,11560,10
20230616,132800,1579294000,11570,11570,11570,11570,18
20230616,132700,1579085740,11570,11570,11570,11570,125
20230616,132600,1577639490,11580,11580,11580,11570,330
20230616,132500,1573820830,11600,11600,11600,11600,786
20230616,132400,1564703230,11600,11570,11600,11570,75
20230616,132300,1563833380,11580,11580,11580,11580,39
20230616,132200,1563381760,11570,11570,11570,11570,30
20230616,132100,1563034660,11570,11570,11570,11570,20
20230616,132000,1562803260,11550,11550,11550,11550,101
20230616,131900,1561636710,11550,11550,11550,11550,99
20230616,131800,1560493260,11550,11550,11550,11550,0
20230616,131700,1560493260,11550,11550,11550,11550,1
20230616,131600,1560481710,11540,11540,11540,11530,702
20230616,131500,1552381100,11540,11540,11540,11540,0
20230616,131400,1552381100,11540,11540,11540,11540,0
20230616,131300,1552381100,11540,11540,11540,11540,0
20230616,131200,1552381100,11540,11540,11540,11540,0
20230616,131100,1552381100,11540,11540,11540,11540,296
20230616,131000,1548965260,11550,11550,11550,11550,1
20230616,130900,1548953710,11550,11550,11550,11540,18
20230616,130800,1548745960,11550,11550,11550,11550,50
20230616,130700,1548168460,11550,11550,11550,11550,252
20230616,130600,1545257860,11550,11550,11550,11550,0
20230616,130500,1545257860,11550,11550,11550,11550,80
20230616,130400,1544333860,11550,11550,11550,11550,0
20230616,130300,1544333860,11550,11550,11550,11550,0
20230616,130200,1544333860,11550,11550,11550,11550,424
20230616,130100,1539436660,11580,11580,11580,11580,1
20230616,130000,1539425080,11550,11550,11550,11550,0
20230616,125900,1539425080,11550,11570,11570,11550,790
20230616,125800,1530295010,11570,11580,11580,11570,66
20230616,125700,1529530800,11580,11570,11580,11570,187
20230616,125600,1527367180,11570,11570,11570,11570,200
20230616,125500,1525053180,11570,11570,11570,11570,0
20230616,125400,1525053180,11570,11570,11570,11570,40
20230616,125300,1524590380,11570,11570,11570,11570,0
20230616,125200,1524590380,11570,11570,11570,11570,1
20230616,125100,1524578810,11570,11570,11570,11570,10
20230616,125000,1524463110,11570,11590,11600,11570,773
20230616,124900,1515498490,11580,11580,11580,11580,10
20230616,124800,1515382690,11590,11590,11590,11590,41
20230616,124700,1514907500,11560,11560,11560,11560,0
20230616,124600,1514907500,11560,11560,11570,11560,16
20230616,124500,1514722530,11550,11550,11550,11550,871
20230616,124400,1504662480,11550,11550,11550,11550,100
20230616,124300,1503507480,11570,11570,11570,11570,87
20230616,124200,1502500890,11590,11590,11590,11590,0
20230616,124100,1502500890,11590,11590,11590,11590,4
20230616,124000,1502454530,11590,11590,11590,11590,0
20230616,123900,1502454530,11590,11580,11590,11580,101
20230616,123800,1501284040,11580,11570,11580,11570,242
20230616,123700,1498482140,11570,11570,11570,11570,4
20230616,123600,1498435860,11570,11570,11570,11570,180
20230616,123500,1496353260,11570,11570,11570,11570,22
20230616,123400,1496098720,11560,11560,11560,11560,24
20230616,123300,1495821280,11560,11560,11560,11560,0
20230616,123200,1495821280,11560,11560,11560,11560,0
20230616,123100,1495821280,11560,11540,11560,11540,686
20230616,123000,1487899880,11540,11540,11540,11540,88
20230616,122900,1486884360,11540,11540,11540,11540,40
20230616,122800,1486422760,11550,11550,11550,11540,55
20230616,122700,1485787520,11540,11540,11540,11540,0
20230616,122600,1485787520,11540,11540,11540,11540,107
20230616,122500,1484552740,11540,11540,11540,11540,0
20230616,122400,1484552740,11540,11550,11550,11540,38
20230616,122300,1484114210,11550,11550,11550,11550,62
20230616,122200,1483398110,11550,11550,11550,11550,0
20230616,122100,1483398110,11550,11550,11550,11550,0
20230616,122000,1483398110,11550,11530,11550,11530,18
20230616,121900,1483190370,11530,11540,11540,11530,292
20230616,121800,1479823210,11530,11530,11530,11530,0
20230616,121700,1479823210,11530,11550,11550,11530,421
20230616,121600,1474963560,11560,11560,11560,11560,0
20230616,121500,1474963560,11560,11560,11560,11560,6
20230616,121400,1474894200,11560,11560,11560,11560,100
20230616,121300,1473738200,11560,11560,11560,11560,33
20230616,121200,1473356720,11550,11560,11560,11550,43
20230616,121100,1472859740,11560,11560,11560,11560,0
20230616,121000,1472859740,11560,11560,11560,11560,0
20230616,120900,1472859740,11560,11560,11560,11560,21
20230616,120800,1472616980,11560,11550,11560,11550,41
20230616,120700,1472143030,11560,11560,11560,11560,42
20230616,120600,1471657510,11560,11560,11560,11560,48
20230616,120500,1471102630,11580,11580,11580,11580,50
20230616,120400,1470523630,11580,11580,11580,11580,3
20230616,120300,1470488890,11580,11580,11580,11580,8
20230616,120200,1470396250,11580,11580,11580,11580,10
20230616,120100,1470280450,11550,11550,11550,11550,371
20230616,120000,1465995400,11550,11560,11560,11550,136
20230616,115900,1464424580,11580,11580,11580,11580,76
20230616,115800,1463544500,11580,11570,11580,11570,11
20230616,115700,1463417170,11560,11560,11560,11560,18
20230616,115600,1463209090,11560,11560,11560,11550,68
20230616,115500,1462423160,11560,11560,11560,11560,4
20230616,115400,1462376920,11560,11560,11560,11560,5
20230616,115300,1462319120,11560,11560,11560,11560,1
20230616,115200,1462307560,11580,11580,11580,11580,27
20230616,115100,1461994900,11590,11590,11590,11560,102
20230616,115000,1460815720,11590,11580,11590,11560,730
20230616,114900,1452374370,11590,11590,11590,11590,1
20230616,114800,1452362780,11580,11580,11580,11580,5
20230616,114700,1452304880,11580,11580,11580,11580,22
20230616,114600,1452050120,11570,11570,11570,11570,0
20230616,114500,1452050120,11570,11570,11570,11570,2
20230616,114400,1452026980,11580,11580,11580,11580,0
20230616,114300,1452026980,11580,11580,11580,11580,97
20230616,114200,1450903720,11580,11580,11580,11580,0
20230616,114100,1450903720,11580,11580,11580,11580,172
20230616,114000,1448911960,11580,11580,11580,11580,33
20230616,113900,1448529820,11580,11580,11580,11580,0
20230616,113800,1448529820,11580,11580,11580,11580,0
20230616,113700,1448529820,11580,11580,11580,11580,0
20230616,113600,1448529820,11580,11580,11580,11580,256
20230616,113500,1445565340,11580,11590,11590,11580,213
20230616,113400,1443098170,11590,11590,11590,11590,20
20230616,113300,1442866370,11590,11620,11630,11590,152
20230616,113200,1441098790,11630,11580,11630,11580,6
20230616,113100,1441029170,11580,11580,11580,11580,310
20230616,113000,1437439370,11560,11580,11580,11560,11
20230616,112900,1437312190,11580,11580,11580,11580,3
20230616,112800,1437277450,11580,11580,11580,11580,1
20230616,112700,1437265870,11580,11580,11580,11580,20
20230616,112600,1437034270,11590,11590,11590,11590,0
20230616,112500,1437034270,11590,11560,11590,11540,794
20230616,112400,1427864410,11590,11570,11590,11570,1023
20230616,112300,1416018380,11560,11560,11560,11560,240
20230616,112200,1413243980,11560,11560,11560,11560,2
20230616,112100,1413220860,11550,11550,11550,11550,0
20230616,112000,1413220860,11550,11550,11550,11550,0
20230616,111900,1413220860,11550,11550,11550,11550,0
20230616,111800,1413220860,11550,11550,11550,11550,182
20230616,111700,1411118760,11560,11560,11560,11560,118
20230616,111600,1409754680,11560,11560,11560,11560,338
20230616,111500,1405847400,11560,11560,11560,11550,2324
20230616,111400,1378991310,11570,11560,11570,11560,381
20230616,111300,1374586930,11570,11580,11580,11570,362
20230616,111200,1370398560,11590,11590,11590,11570,3
20230616,111100,1370363810,11590,11590,11590,11590,991
20230616,111000,1358878120,11590,11580,11590,11570,102
20230616,110900,1357697250,11580,11580,11580,11580,20
20230616,110800,1357465650,11600,11600,11600,11600,225
20230616,110700,1354855650,11600,11600,11600,11600,1
20230616,110600,1354844050,11600,11600,11600,11600,533
20230616,110500,1348661250,11600,11610,11610,11600,203
20230616,110400,1346304990,11610,11610,11610,11610,0
20230616,110300,1346304990,11610,11610,11610,11610,134
20230616,110200,1344749250,11600,11600,11600,11600,0
20230616,110100,1344749250,11600,11600,11600,11600,50
20230616,110000,1344169250,11600,11600,11600,11600,454
20230616,105900,1338902850,11640,11640,11640,11640,70
20230616,105800,1338088050,11630,11630,11630,11630,0
20230616,105700,1338088050,11630,11630,11630,11630,0
20230616,105600,1338088050,11630,11630,11630,11630,0
20230616,105500,1338088050,11630,11620,11630,11620,332
20230616,105400,1334226940,11600,11580,11600,11580,112
20230616,105300,1332928010,11580,11580,11580,11580,10
20230616,105200,1332812210,11580,11590,11590,11580,22
20230616,105100,1332557410,11590,11590,11590,11590,218
20230616,105000,1330030790,11630,11630,11630,11630,0
20230616,104900,1330030790,11630,11630,11630,11630,201
20230616,104800,1327693160,11630,11630,11630,11630,204
20230616,104700,1325320640,11570,11580,11580,11570,200
20230616,104600,1323005440,11600,11600,11600,11600,645
20230616,104500,1315523440,11630,11630,11630,11630,1
20230616,104400,1315511810,11630,11600,11630,11600,241
20230616,104300,1312716180,11580,11580,11580,11580,349
20230616,104200,1308674760,11580,11580,11580,11580,0
20230616,104100,1308674760,11580,11580,11580,11580,8
20230616,104000,1308582120,11570,11640,11640,11570,310
20230616,103900,1304993250,11630,11600,11630,11560,1441
20230616,103800,1288317110,11590,11580,11590,11580,22
20230616,103700,1288062230,11580,11580,11580,11580,73
20230616,103600,1287216890,11580,11570,11580,11570,135
20230616,103500,1285654590,11570,11600,11600,11570,67
20230616,103400,1284878730,11580,11600,11630,11580,840
20230616,103300,1275139890,11600,11610,11610,11600,385
20230616,103200,1270673850,11630,11610,11630,11600,55
20230616,103100,1270035560,11630,11610,11630,11610,76
20230616,103000,1269153180,11610,11610,11630,11610,450
20230616,102900,1263928360,11610,11660,11660,11610,2033
20230616,102800,1240253080,11670,11670,11670,11670,30
20230616,102700,1239902980,11660,11650,11660,11650,27
20230616,102600,1239588400,11650,11650,11650,11650,1210
20230616,102500,1225491900,11660,11700,11700,11650,607
20230616,102400,1218413780,11700,11710,11710,11700,60
20230616,102300,1217711280,11710,11670,11710,11650,436
20230616,102200,1212624100,11670,11680,11680,11670,1125
20230616,102100,1199488470,11680,11690,11690,11680,649
20230616,102000,1191904980,11730,11730,11730,11730,0
20230616,101900,1191904980,11730,11730,11730,11730,1
20230616,101800,1191893250,11730,11690,11730,11690,112
20230616,101700,1190583930,11690,11740,11740,11690,3
20230616,101600,1190548800,11700,11710,11710,11700,200
20230616,101500,1188208780,11700,11700,11700,11700,316
20230616,101400,1184511580,11710,11710,11750,11710,456
20230616,101300,1179165260,11710,11700,11710,11700,297
20230616,101200,1175687410,11710,11750,11750,11710,801
20230616,101100,1166288180,11750,11750,11750,11750,2
20230616,101000,1166264680,11690,11700,11700,11690,28
20230616,100900,1165937100,11710,11760,11760,11710,47
20230616,100800,1165386680,11760,11760,11760,11760,10
20230616,100700,1165269080,11760,11710,11760,11710,16
20230616,100600,1165081200,11710,11710,11710,11710,16
20230616,100500,1164893840,11710,11710,11710,11710,35
20230616,100400,1164483990,11770,11770,11770,11770,172
20230616,100300,1162459550,11770,11740,11770,11740,505
20230616,100200,1156527240,11730,11740,11740,11730,1759
20230616,100100,1135893470,11740,11740,11740,11740,266
20230616,100000,1132770630,11740,11740,11740,11740,500
20230616,095900,1126900630,11740,11730,11740,11730,313
20230616,095800,1123229130,11730,11720,11730,11720,126
20230616,095700,1121751330,11700,11690,11700,11690,288
20230616,095600,1118383730,11660,11660,11660,11660,220
20230616,095500,1115818530,11660,11670,11670,11660,270
20230616,095400,1112668760,11700,11700,11700,11700,3
20230616,095300,1112633660,11730,11730,11730,11730,0
20230616,095200,1112633660,11730,11700,11730,11700,4
20230616,095100,1112586800,11650,11670,11670,11650,795
20230616,095000,1103316790,11670,11690,11690,11670,231
20230616,094900,1100619520,11690,11710,11750,11690,449
20230616,094800,1095363590,11740,11710,11740,11710,266
20230616,094700,1092241410,11740,11740,11740,11710,143
20230616,094600,1090566660,11720,11720,11720,11720,2
20230616,094500,1090543220,11700,11700,11700,11700,100
20230616,094400,1089373220,11700,11690,11700,11690,777
20230616,094300,1080282920,11690,11680,11690,11680,26
20230616,094200,1079979130,11670,11710,11710,11670,1279
20230616,094100,1065015550,11710,11740,11740,11710,183
20230616,094000,1062871950,11740,11740,11740,11740,55
20230616,093900,1062226250,11740,11740,11740,11710,654
20230616,093800,1054561960,11710,11780,11780,11710,558
20230616,093700,1048021210,11780,11780,11780,11780,20
20230616,093600,1047785610,11780,11750,11780,11750,207
20230616,093500,1045353270,11780,11790,11800,11780,99
20230616,093400,1044186960,11800,11740,11800,11740,250
20230616,093300,1041242880,11720,11740,11740,11720,537
20230616,093200,1034944190,11770,11790,11790,11740,3117
20230616,093100,998286960,11770,11790,11790,11770,992
20230616,093000,986595540,11790,11840,11860,11790,3138
20230616,092900,949532550,11860,11860,11860,11840,1550
20230616,092800,931158770,11860,11840,11860,11830,581
20230616,092700,924279710,11820,11820,11860,11820,1234
20230616,092600,909674770,11820,11890,11890,11820,1636
20230616,092500,890285510,11890,11890,11900,11860,3572
20230616,092400,847851410,11890,11890,11890,11850,2083
20230616,092300,823124070,11890,11840,11890,11790,6498
20230616,092200,746050920,11840,11790,11840,11780,1387
20230616,092100,729637780,11840,11850,11870,11800,3472
20230616,092000,688516940,11850,11810,11850,11810,3212
20230616,091900,650505700,11820,11810,11830,11730,2134
20230616,091800,625297310,11810,11750,11810,11710,2766
20230616,091700,592746410,11760,11790,11800,11760,462
20230616,091600,587306750,11800,11800,11820,11790,2703
20230616,091500,555392240,11830,11800,11830,11790,3499
20230616,091400,514078030,11810,11760,11810,11750,1240
20230616,091300,499466810,11750,11840,11840,11750,1512
20230616,091200,481636790,11850,11680,11850,11650,9594
20230616,091100,368867240,11650,11630,11670,11600,2995
20230616,091000,333977170,11640,11580,11640,11580,4272
20230616,090900,284386550,11580,11600,11600,11580,1380
20230616,090800,268405150,11610,11630,11630,11610,4
20230616,090700,268358690,11580,11630,11640,11580,1619
20230616,090600,249551880,11630,11630,11650,11610,593
20230616,090500,242653030,11630,11640,11670,11630,1823
20230616,090400,221446080,11680,11670,11680,11630,1371
20230616,090300,205455860,11660,11610,11680,11450,8928
20230616,090200,101705200,11610,11550,11620,11540,3967
20230616,090100,55788570,11550,11490,11560,11490,1439
20230616,090000,39221980,11500,11360,11570,11360,3328