KissMeData/102460/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,202500,1724904940,17880,17880,17880,17880,1062
20230616,202400,1724904940,17880,17880,17880,17880,0
20230616,202300,1724904940,17880,17880,17880,17880,0
20230616,202200,1724904940,17880,17880,17880,17880,0
20230616,202100,1724904940,17880,17880,17880,17880,0
20230616,202000,1724904940,17880,17880,17880,17880,0
20230616,201900,1724904940,17880,17880,17880,17880,0
20230616,201800,1724904940,17880,17880,17880,17880,0
20230616,201700,1724904940,17880,17880,17880,17880,0
20230616,201600,1724904940,17880,17880,17880,17880,0
20230616,201500,1724904940,17880,17880,17880,17880,0
20230616,201400,1724904940,17880,17880,17880,17880,0
20230616,201300,1724904940,17880,17880,17880,17880,0
20230616,201200,1724904940,17880,17880,17880,17880,0
20230616,201100,1724904940,17880,17880,17880,17880,0
20230616,201000,1724904940,17880,17880,17880,17880,0
20230616,200900,1724904940,17880,17880,17880,17880,0
20230616,200800,1724904940,17880,17880,17880,17880,0
20230616,200700,1724904940,17880,17880,17880,17880,0
20230616,200600,1724904940,17880,17880,17880,17880,0
20230616,200500,1724904940,17880,17880,17880,17880,0
20230616,200400,1724904940,17880,17880,17880,17880,0
20230616,200300,1724904940,17880,17880,17880,17880,0
20230616,200200,1724904940,17880,17880,17880,17880,0
20230616,200100,1724904940,17880,17880,17880,17880,0
20230616,200000,1724904940,17880,17880,17880,17880,0
20230616,195900,1724904940,17880,17880,17880,17880,0
20230616,195800,1724904940,17880,17880,17880,17880,0
20230616,195700,1724904940,17880,17880,17880,17880,0
20230616,195600,1724904940,17880,17880,17880,17880,0
20230616,195500,1724904940,17880,17880,17880,17880,1062
20230616,195400,1724904940,17880,17880,17880,17880,0
20230616,195300,1724904940,17880,17880,17880,17880,0
20230616,195200,1724904940,17880,17880,17880,17880,0
20230616,195100,1724904940,17880,17880,17880,17880,0
20230616,195000,1724904940,17880,17880,17880,17880,0
20230616,194900,1724904940,17880,17880,17880,17880,0
20230616,194800,1724904940,17880,17880,17880,17880,0
20230616,194700,1724904940,17880,17880,17880,17880,0
20230616,194600,1724904940,17880,17880,17880,17880,0
20230616,194500,1724904940,17880,17880,17880,17880,0
20230616,194400,1724904940,17880,17880,17880,17880,0
20230616,194300,1724904940,17880,17880,17880,17880,0
20230616,194200,1724904940,17880,17880,17880,17880,0
20230616,194100,1724904940,17880,17880,17880,17880,0
20230616,194000,1724904940,17880,17880,17880,17880,0
20230616,193900,1724904940,17880,17880,17880,17880,0
20230616,193800,1724904940,17880,17880,17880,17880,0
20230616,193700,1724904940,17880,17880,17880,17880,0
20230616,193600,1724904940,17880,17880,17880,17880,0
20230616,193500,1724904940,17880,17880,17880,17880,0
20230616,193400,1724904940,17880,17880,17880,17880,0
20230616,193300,1724904940,17880,17880,17880,17880,0
20230616,193200,1724904940,17880,17880,17880,17880,0
20230616,193100,1724904940,17880,17880,17880,17880,0
20230616,193000,1724904940,17880,17880,17880,17880,0
20230616,192900,1724904940,17880,17880,17880,17880,0
20230616,192800,1724904940,17880,17880,17880,17880,0
20230616,192700,1724904940,17880,17880,17880,17880,0
20230616,192600,1724904940,17880,17880,17880,17880,0
20230616,192500,1724904940,17880,17880,17880,17880,1062
20230616,192400,1724904940,17880,17880,17880,17880,0
20230616,192300,1724904940,17880,17880,17880,17880,0
20230616,192200,1724904940,17880,17880,17880,17880,0
20230616,192100,1724904940,17880,17880,17880,17880,0
20230616,192000,1724904940,17880,17880,17880,17880,0
20230616,191900,1724904940,17880,17880,17880,17880,0
20230616,191800,1724904940,17880,17880,17880,17880,0
20230616,191700,1724904940,17880,17880,17880,17880,0
20230616,191600,1724904940,17880,17880,17880,17880,0
20230616,191500,1724904940,17880,17880,17880,17880,0
20230616,191400,1724904940,17880,17880,17880,17880,0
20230616,191300,1724904940,17880,17880,17880,17880,0
20230616,191200,1724904940,17880,17880,17880,17880,0
20230616,191100,1724904940,17880,17880,17880,17880,0
20230616,191000,1724904940,17880,17880,17880,17880,0
20230616,190900,1724904940,17880,17880,17880,17880,0
20230616,190800,1724904940,17880,17880,17880,17880,0
20230616,190700,1724904940,17880,17880,17880,17880,0
20230616,190600,1724904940,17880,17880,17880,17880,0
20230616,190500,1724904940,17880,17880,17880,17880,0
20230616,190400,1724904940,17880,17880,17880,17880,0
20230616,190300,1724904940,17880,17880,17880,17880,0
20230616,190200,1724904940,17880,17880,17880,17880,0
20230616,190100,1724904940,17880,17880,17880,17880,0
20230616,190000,1724904940,17880,17880,17880,17880,0
20230616,185900,1724904940,17880,17880,17880,17880,0
20230616,185800,1724904940,17880,17880,17880,17880,0
20230616,185700,1724904940,17880,17880,17880,17880,0
20230616,185600,1724904940,17880,17880,17880,17880,0
20230616,185500,1724904940,17880,17880,17880,17880,1062
20230616,185400,1724904940,17880,17880,17880,17880,0
20230616,185300,1724904940,17880,17880,17880,17880,0
20230616,185200,1724904940,17880,17880,17880,17880,0
20230616,185100,1724904940,17880,17880,17880,17880,0
20230616,185000,1724904940,17880,17880,17880,17880,0
20230616,184900,1724904940,17880,17880,17880,17880,0
20230616,184800,1724904940,17880,17880,17880,17880,0
20230616,184700,1724904940,17880,17880,17880,17880,0
20230616,184600,1724904940,17880,17880,17880,17880,0
20230616,184500,1724904940,17880,17880,17880,17880,0
20230616,184400,1724904940,17880,17880,17880,17880,0
20230616,184300,1724904940,17880,17880,17880,17880,0
20230616,184200,1724904940,17880,17880,17880,17880,0
20230616,184100,1724904940,17880,17880,17880,17880,0
20230616,184000,1724904940,17880,17880,17880,17880,0
20230616,183900,1724904940,17880,17880,17880,17880,0
20230616,183800,1724904940,17880,17880,17880,17880,0
20230616,183700,1724904940,17880,17880,17880,17880,0
20230616,183600,1724904940,17880,17880,17880,17880,0
20230616,183500,1724904940,17880,17880,17880,17880,0
20230616,183400,1724904940,17880,17880,17880,17880,0
20230616,183300,1724904940,17880,17880,17880,17880,0
20230616,183200,1724904940,17880,17880,17880,17880,0
20230616,183100,1724904940,17880,17880,17880,17880,0
20230616,183000,1724904940,17880,17880,17880,17880,0
20230616,182900,1724904940,17880,17880,17880,17880,0
20230616,182800,1724904940,17880,17880,17880,17880,0
20230616,182700,1724904940,17880,17880,17880,17880,0
20230616,182600,1724904940,17880,17880,17880,17880,0
20230616,182500,1724904940,17880,17880,17880,17880,1062
20230616,182400,1724904940,17880,17880,17880,17880,0
20230616,182300,1724904940,17880,17880,17880,17880,0
20230616,182200,1724904940,17880,17880,17880,17880,0
20230616,182100,1724904940,17880,17880,17880,17880,0
20230616,182000,1724904940,17880,17880,17880,17880,0
20230616,181900,1724904940,17880,17880,17880,17880,0
20230616,181800,1724904940,17880,17880,17880,17880,0
20230616,181700,1724904940,17880,17880,17880,17880,0
20230616,181600,1724904940,17880,17880,17880,17880,0
20230616,181500,1724904940,17880,17880,17880,17880,0
20230616,181400,1724904940,17880,17880,17880,17880,0
20230616,181300,1724904940,17880,17880,17880,17880,0
20230616,181200,1724904940,17880,17880,17880,17880,0
20230616,181100,1724904940,17880,17880,17880,17880,0
20230616,181000,1724904940,17880,17880,17880,17880,0
20230616,180900,1724904940,17880,17880,17880,17880,0
20230616,180800,1724904940,17880,17880,17880,17880,0
20230616,180700,1724904940,17880,17880,17880,17880,0
20230616,180600,1724904940,17880,17880,17880,17880,0
20230616,180500,1724904940,17880,17880,17880,17880,0
20230616,180400,1724904940,17880,17880,17880,17880,0
20230616,180300,1724904940,17880,17880,17880,17880,0
20230616,180200,1724904940,17880,17880,17880,17880,0
20230616,180100,1724904940,17880,17880,17880,17880,0
20230616,180000,1724904940,17880,17880,17880,17880,0
20230616,175900,1724904940,17880,17880,17880,17880,0
20230616,175800,1724904940,17880,17880,17880,17880,0
20230616,175700,1724904940,17880,17880,17880,17880,0
20230616,175600,1724904940,17880,17880,17880,17880,0
20230616,175500,1724904940,17880,17880,17880,17880,1062
20230616,175400,1724904940,17880,17880,17880,17880,0
20230616,175300,1724904940,17880,17880,17880,17880,0
20230616,175200,1724904940,17880,17880,17880,17880,0
20230616,175100,1724904940,17880,17880,17880,17880,0
20230616,175000,1724904940,17880,17880,17880,17880,0
20230616,174900,1724904940,17880,17880,17880,17880,0
20230616,174800,1724904940,17880,17880,17880,17880,0
20230616,174700,1724904940,17880,17880,17880,17880,0
20230616,174600,1724904940,17880,17880,17880,17880,0
20230616,174500,1724904940,17880,17880,17880,17880,0
20230616,174400,1724904940,17880,17880,17880,17880,0
20230616,174300,1724904940,17880,17880,17880,17880,0
20230616,174200,1724904940,17880,17880,17880,17880,0
20230616,174100,1724904940,17880,17880,17880,17880,0
20230616,174000,1724904940,17880,17880,17880,17880,0
20230616,173900,1724904940,17880,17880,17880,17880,0
20230616,173800,1724904940,17880,17880,17880,17880,0
20230616,173700,1724904940,17880,17880,17880,17880,0
20230616,173600,1724904940,17880,17880,17880,17880,0
20230616,173500,1724904940,17880,17880,17880,17880,0
20230616,173400,1724904940,17880,17880,17880,17880,0
20230616,173300,1724904940,17880,17880,17880,17880,0
20230616,173200,1724904940,17880,17880,17880,17880,0
20230616,173100,1724904940,17880,17880,17880,17880,0
20230616,173000,1724904940,17880,17880,17880,17880,0
20230616,172900,1724904940,17880,17880,17880,17880,0
20230616,172800,1724904940,17880,17880,17880,17880,0
20230616,172700,1724904940,17880,17880,17880,17880,0
20230616,172600,1724904940,17880,17880,17880,17880,0
20230616,172500,1724904940,17880,17880,17880,17880,1062
20230616,172400,1724904940,17880,17880,17880,17880,0
20230616,172300,1724904940,17880,17880,17880,17880,0
20230616,172200,1724904940,17880,17880,17880,17880,0
20230616,172100,1724904940,17880,17880,17880,17880,0
20230616,172000,1724904940,17880,17880,17880,17880,0
20230616,171900,1724904940,17880,17880,17880,17880,0
20230616,171800,1724904940,17880,17880,17880,17880,0
20230616,171700,1724904940,17880,17880,17880,17880,0
20230616,171600,1724904940,17880,17880,17880,17880,0
20230616,171500,1724904940,17880,17880,17880,17880,0
20230616,171400,1724904940,17880,17880,17880,17880,0
20230616,171300,1724904940,17880,17880,17880,17880,0
20230616,171200,1724904940,17880,17880,17880,17880,0
20230616,171100,1724904940,17880,17880,17880,17880,0
20230616,171000,1724904940,17880,17880,17880,17880,0
20230616,170900,1724904940,17880,17880,17880,17880,0
20230616,170800,1724904940,17880,17880,17880,17880,0
20230616,170700,1724904940,17880,17880,17880,17880,0
20230616,170600,1724904940,17880,17880,17880,17880,0
20230616,170500,1724904940,17880,17880,17880,17880,0
20230616,170400,1724904940,17880,17880,17880,17880,0
20230616,170300,1724904940,17880,17880,17880,17880,0
20230616,170200,1724904940,17880,17880,17880,17880,0
20230616,170100,1724904940,17880,17880,17880,17880,0
20230616,170000,1724904940,17880,17880,17880,17880,0
20230616,165900,1724904940,17880,17880,17880,17880,0
20230616,165800,1724904940,17880,17880,17880,17880,0
20230616,165700,1724904940,17880,17880,17880,17880,0
20230616,165600,1724904940,17880,17880,17880,17880,0
20230616,165500,1724904940,17880,17880,17880,17880,1062
20230616,165400,1724904940,17880,17880,17880,17880,0
20230616,165300,1724904940,17880,17880,17880,17880,0
20230616,165200,1724904940,17880,17880,17880,17880,0
20230616,165100,1724904940,17880,17880,17880,17880,0
20230616,165000,1724904940,17880,17880,17880,17880,0
20230616,164900,1724904940,17880,17880,17880,17880,0
20230616,164800,1724904940,17880,17880,17880,17880,0
20230616,164700,1724904940,17880,17880,17880,17880,0
20230616,164600,1724904940,17880,17880,17880,17880,0
20230616,164500,1724904940,17880,17880,17880,17880,0
20230616,164400,1724904940,17880,17880,17880,17880,0
20230616,164300,1724904940,17880,17880,17880,17880,0
20230616,164200,1724904940,17880,17880,17880,17880,0
20230616,164100,1724904940,17880,17880,17880,17880,0
20230616,164000,1724904940,17880,17880,17880,17880,0
20230616,163900,1724904940,17880,17880,17880,17880,0
20230616,163800,1724904940,17880,17880,17880,17880,0
20230616,163700,1724904940,17880,17880,17880,17880,0
20230616,163600,1724904940,17880,17880,17880,17880,0
20230616,163500,1724904940,17880,17880,17880,17880,0
20230616,163400,1724904940,17880,17880,17880,17880,0
20230616,163300,1724904940,17880,17880,17880,17880,0
20230616,163200,1724904940,17880,17880,17880,17880,0
20230616,163100,1724904940,17880,17880,17880,17880,0
20230616,163000,1724904940,17880,17880,17880,17880,0
20230616,162900,1724904940,17880,17880,17880,17880,0
20230616,162800,1724904940,17880,17880,17880,17880,0
20230616,162700,1724904940,17880,17880,17880,17880,0
20230616,162600,1724904940,17880,17880,17880,17880,0
20230616,162500,1724904940,17880,17880,17880,17880,1062
20230616,162400,1724904940,17880,17880,17880,17880,0
20230616,162300,1724904940,17880,17880,17880,17880,0
20230616,162200,1724904940,17880,17880,17880,17880,0
20230616,162100,1724904940,17880,17880,17880,17880,0
20230616,162000,1724904940,17880,17880,17880,17880,0
20230616,161900,1724904940,17880,17880,17880,17880,0
20230616,161800,1724904940,17880,17880,17880,17880,0
20230616,161700,1724904940,17880,17880,17880,17880,0
20230616,161600,1724904940,17880,17880,17880,17880,0
20230616,161500,1724904940,17880,17880,17880,17880,0
20230616,161400,1724904940,17880,17880,17880,17880,0
20230616,161300,1724904940,17880,17880,17880,17880,0
20230616,161200,1724904940,17880,17880,17880,17880,0
20230616,161100,1724904940,17880,17880,17880,17880,0
20230616,161000,1724904940,17880,17880,17880,17880,0
20230616,160900,1724904940,17880,17880,17880,17880,0
20230616,160800,1724904940,17880,17880,17880,17880,0
20230616,160700,1724904940,17880,17880,17880,17880,0
20230616,160600,1724904940,17880,17880,17880,17880,0
20230616,160500,1724904940,17880,17880,17880,17880,0
20230616,160400,1724904940,17880,17880,17880,17880,0
20230616,160300,1724904940,17880,17880,17880,17880,0
20230616,160200,1724904940,17880,17880,17880,17880,0
20230616,160100,1724904940,17880,17880,17880,17880,0
20230616,160000,1724904940,17880,17880,17880,17880,0
20230616,155900,1724904940,17880,17880,17880,17880,0
20230616,155800,1724904940,17880,17880,17880,17880,0
20230616,155700,1724904940,17880,17880,17880,17880,0
20230616,155600,1724904940,17880,17880,17880,17880,0
20230616,155500,1724904940,17880,17880,17880,17880,1062
20230616,155400,1724904940,17880,17880,17880,17880,0
20230616,155300,1724904940,17880,17880,17880,17880,0
20230616,155200,1724904940,17880,17880,17880,17880,0
20230616,155100,1724904940,17880,17880,17880,17880,0
20230616,155000,1724904940,17880,17880,17880,17880,0
20230616,154900,1724904940,17880,17880,17880,17880,0
20230616,154800,1724904940,17880,17880,17880,17880,0
20230616,154700,1724904940,17880,17880,17880,17880,0
20230616,154600,1724904940,17880,17880,17880,17880,0
20230616,154500,1724904940,17880,17880,17880,17880,0
20230616,154400,1724904940,17880,17880,17880,17880,0
20230616,154300,1724904940,17880,17880,17880,17880,0
20230616,154200,1724904940,17880,17880,17880,17880,0
20230616,154100,1724904940,17880,17880,17880,17880,0
20230616,154000,1724904940,17880,17880,17880,17880,0
20230616,153900,1724904940,17880,17880,17880,17880,0
20230616,153800,1724904940,17880,17880,17880,17880,0
20230616,153700,1724904940,17880,17880,17880,17880,0
20230616,153600,1724904940,17880,17880,17880,17880,0
20230616,153500,1724904940,17880,17880,17880,17880,0
20230616,153400,1724904940,17880,17880,17880,17880,0
20230616,153300,1724904940,17880,17880,17880,17880,0
20230616,153200,1724904940,17880,17880,17880,17880,0
20230616,153100,1724904940,17880,17880,17880,17880,0
20230616,153000,1724904940,17880,17880,17880,17880,1062
20230616,152900,1705916380,17880,17880,17880,17880,0
20230616,152800,1705916380,17880,17880,17880,17880,0
20230616,152700,1705916380,17880,17880,17880,17880,0
20230616,152600,1705916380,17880,17880,17880,17880,0
20230616,152500,1705916380,17880,17880,17880,17880,0
20230616,152400,1705916380,17880,17880,17880,17880,0
20230616,152300,1705916380,17880,17880,17880,17880,0
20230616,152200,1705916380,17880,17880,17880,17880,0
20230616,152100,1705916380,17880,17880,17880,17880,0
20230616,152000,1705916380,17880,17880,17880,17880,0
20230616,151900,1705916380,17880,17880,17880,17880,0
20230616,151800,1705916380,17880,17880,17880,17880,0
20230616,151700,1705916380,17880,17820,17880,17810,29
20230616,151600,1705399530,17890,17890,17890,17890,0
20230616,151500,1705399530,17890,17880,17890,17880,50
20230616,151400,1704505280,17900,17820,17900,17820,2
20230616,151300,1704469560,17810,17820,17820,17810,659
20230616,151200,1692727670,17810,17810,17810,17810,25
20230616,151100,1692282420,17820,17810,17820,17810,81
20230616,151000,1690839660,17820,17820,17820,17820,1
20230616,150900,1690821840,17850,17850,17850,17850,0
20230616,150800,1690821840,17850,17850,17850,17850,0
20230616,150700,1690821840,17850,17850,17850,17850,13
20230616,150600,1690589790,17860,17860,17860,17860,0
20230616,150500,1690589790,17860,17860,17860,17860,1
20230616,150400,1690571930,17810,17810,17810,17810,0
20230616,150300,1690571930,17810,17810,17810,17810,32
20230616,150200,1690002010,17910,17910,17910,17910,0
20230616,150100,1690002010,17910,17890,17910,17890,500
20230616,150000,1681050360,17910,17810,17910,17810,200
20230616,145900,1677477100,17810,17800,17810,17800,28
20230616,145800,1676978670,17800,17800,17800,17800,26
20230616,145700,1676515870,17800,17800,17800,17800,0
20230616,145600,1676515870,17800,17800,17800,17800,25
20230616,145500,1676070870,17810,17800,17810,17800,35
20230616,145400,1675447780,17800,17800,17800,17800,25
20230616,145300,1675002780,17810,17810,17810,17810,11
20230616,145200,1674806870,17820,17820,17820,17820,1
20230616,145100,1674789050,17810,17790,17810,17790,127
20230616,145000,1672528810,17800,17790,17800,17790,27
20230616,144900,1672048470,17800,17800,17800,17800,1
20230616,144800,1672030670,17790,17790,17790,17790,25
20230616,144700,1671585920,17790,17790,17790,17790,26
20230616,144600,1671123380,17800,17800,17800,17800,1
20230616,144500,1671105580,17790,17800,17800,17790,26
20230616,144400,1670643030,17790,17770,17790,17760,60
20230616,144300,1669576320,17770,17770,17770,17770,136
20230616,144200,1667159600,17770,17770,17770,17770,7
20230616,144100,1667035210,17770,17780,17780,17770,28
20230616,144000,1666537630,17800,17800,17800,17800,0
20230616,143900,1666537630,17800,17770,17800,17770,29
20230616,143800,1666022240,17780,17780,17780,17780,0
20230616,143700,1666022240,17780,17780,17780,17770,40
20230616,143600,1665311290,17780,17780,17780,17770,33
20230616,143500,1664724810,17780,17780,17780,17780,2
20230616,143400,1664689250,17780,17770,17780,17770,28
20230616,143300,1664191430,17770,17780,17780,17770,556
20230616,143200,1654308550,17780,17780,17790,17780,411
20230616,143100,1647000900,17790,17790,17790,17780,42
20230616,143000,1646253980,17790,17790,17790,17790,1
20230616,142900,1646236190,17780,17780,17780,17780,25
20230616,142800,1645791690,17790,17790,17790,17790,1
20230616,142700,1645773900,17800,17800,17800,17800,0
20230616,142600,1645773900,17800,17790,17800,17790,58
20230616,142500,1644741770,17780,17780,17780,17780,26
20230616,142400,1644279490,17790,17780,17790,17780,28
20230616,142300,1643781620,17780,17780,17780,17780,26
20230616,142200,1643319340,17780,17780,17780,17780,0
20230616,142100,1643319340,17780,17780,17780,17780,25
20230616,142000,1642874840,17780,17780,17780,17780,26
20230616,141900,1642412560,17780,17780,17780,17780,2
20230616,141800,1642377000,17780,17780,17780,17780,25
20230616,141700,1641932500,17780,17780,17780,17780,26
20230616,141600,1641470220,17780,17770,17780,17770,156
20230616,141500,1638697840,17770,17770,17770,17770,0
20230616,141400,1638697840,17770,17770,17770,17770,0
20230616,141300,1638697840,17770,17770,17770,17770,0
20230616,141200,1638697840,17770,17770,17780,17770,513
20230616,141100,1629581800,17780,17770,17780,17770,30
20230616,141000,1629048600,17770,17780,17780,17770,148
20230616,140900,1626417410,17790,17790,17790,17790,48
20230616,140800,1625563490,17790,17780,17790,17780,77
20230616,140700,1624193910,17780,17780,17780,17780,23
20230616,140600,1623784970,17780,17780,17780,17780,26
20230616,140500,1623322690,17780,17780,17780,17780,3
20230616,140400,1623269350,17780,17790,17790,17780,204
20230616,140300,1619642160,17810,17810,17810,17810,11
20230616,140200,1619446250,17790,17790,17790,17790,211
20230616,140100,1615692560,17790,17770,17790,17770,252
20230616,140000,1611212320,17780,17780,17790,17780,262
20230616,135900,1606553940,17790,17790,17790,17790,10
20230616,135800,1606376040,17780,17780,17780,17780,54
20230616,135700,1605415920,17770,17770,17770,17770,25
20230616,135600,1604971670,17770,17770,17770,17770,0
20230616,135500,1604971670,17770,17770,17770,17770,128
20230616,135400,1602697110,17770,17790,17790,17770,194
20230616,135300,1599245970,17790,17800,17800,17790,573
20230616,135200,1589047070,17800,17800,17800,17800,55
20230616,135100,1588068070,17800,17800,17800,17800,25
20230616,135000,1587623070,17800,17800,17800,17800,33
20230616,134900,1587035670,17800,17800,17800,17800,25
20230616,134800,1586590670,17800,17800,17800,17800,150
20230616,134700,1583920670,17800,17800,17800,17800,58
20230616,134600,1582888270,17800,17800,17800,17800,60
20230616,134500,1581820270,17800,17800,17800,17800,1248
20230616,134400,1559605870,17800,17800,17800,17800,0
20230616,134300,1559605870,17800,17800,17800,17800,32
20230616,134200,1559036270,17800,17810,17810,17800,157
20230616,134100,1556241600,17820,17810,17820,17810,29
20230616,134000,1555725100,17810,17810,17810,17810,25
20230616,133900,1555279850,17810,17810,17810,17810,37
20230616,133800,1554620880,17820,17810,17820,17810,2
20230616,133700,1554585250,17830,17800,17830,17800,29
20230616,133600,1554068990,17810,17810,17810,17810,2
20230616,133500,1554033370,17800,17800,17810,17800,50
20230616,133400,1553143170,17800,17800,17800,17800,37
20230616,133300,1552484570,17800,17810,17810,17800,989
20230616,133200,1534870690,17810,17810,17810,17810,31
20230616,133100,1534318580,17810,17810,17810,17810,1
20230616,133000,1534300770,17810,17810,17810,17810,17
20230616,132900,1533998000,17810,17800,17810,17800,32
20230616,132800,1533428330,17810,17810,17810,17810,130
20230616,132700,1531113030,17800,17810,17810,17800,53
20230616,132600,1530169350,17800,17800,17800,17800,687
20230616,132500,1517940750,17880,17810,17880,17810,112
20230616,132400,1515944480,17800,17800,17800,17800,87
20230616,132300,1514395880,17800,17810,17810,17800,26
20230616,132200,1513933070,17800,17810,17810,17800,31
20230616,132100,1513381210,17800,17800,17800,17800,2
20230616,132000,1513345610,17800,17800,17800,17800,25
20230616,131900,1512900610,17800,17800,17800,17800,47
20230616,131800,1512064010,17800,17800,17800,17800,25
20230616,131700,1511619010,17800,17800,17800,17800,150
20230616,131600,1508949010,17800,17800,17800,17800,25
20230616,131500,1508504010,17800,17800,17800,17800,25
20230616,131400,1508059010,17800,17800,17800,17800,175
20230616,131300,1504944010,17810,17800,17810,17800,401
20230616,131200,1497806200,17800,17810,17810,17800,26
20230616,131100,1497343390,17800,17800,17810,17800,36
20230616,131000,1496702580,17800,17800,17800,17800,25
20230616,130900,1496257580,17800,17800,17800,17800,190
20230616,130800,1492875580,17800,17810,17810,17800,27
20230616,130700,1492394960,17810,17810,17810,17810,5
20230616,130600,1492305910,17840,17840,17840,17840,0
20230616,130500,1492305910,17840,17840,17840,17840,0
20230616,130400,1492305910,17840,17840,17840,17840,19
20230616,130300,1491966950,17800,17800,17800,17800,0
20230616,130200,1491966950,17800,17800,17800,17800,5
20230616,130100,1491877950,17850,17850,17850,17850,0
20230616,130000,1491877950,17850,17850,17850,17850,10
20230616,125900,1491699450,17850,17850,17850,17850,0
20230616,125800,1491699450,17850,17850,17850,17850,500
20230616,125700,1482774450,17850,17850,17850,17850,0
20230616,125600,1482774450,17850,17850,17850,17850,0
20230616,125500,1482774450,17850,17810,17850,17810,110
20230616,125400,1480814950,17850,17840,17850,17800,893
20230616,125300,1464881870,17840,17810,17840,17810,920
20230616,125200,1448476280,17810,17810,17810,17810,0
20230616,125100,1448476280,17810,17810,17810,17810,0
20230616,125000,1448476280,17810,17810,17810,17810,0
20230616,124900,1448476280,17810,17810,17810,17810,0
20230616,124800,1448476280,17810,17810,17810,17810,0
20230616,124700,1448476280,17810,17810,17810,17810,1
20230616,124600,1448458470,17810,17810,17810,17810,0
20230616,124500,1448458470,17810,17810,17810,17810,7
20230616,124400,1448333800,17830,17830,17830,17830,0
20230616,124300,1448333800,17830,17830,17830,17830,4
20230616,124200,1448262480,17830,17830,17830,17830,0
20230616,124100,1448262480,17830,17830,17830,17830,0
20230616,124000,1448262480,17830,17830,17830,17830,0
20230616,123900,1448262480,17830,17830,17830,17830,50
20230616,123800,1447370980,17830,17810,17830,17810,309
20230616,123700,1441861710,17800,17800,17800,17800,0
20230616,123600,1441861710,17800,17800,17800,17800,0
20230616,123500,1441861710,17800,17800,17800,17800,0
20230616,123400,1441861710,17800,17800,17800,17800,0
20230616,123300,1441861710,17800,17800,17800,17800,0
20230616,123200,1441861710,17800,17800,17800,17800,0
20230616,123100,1441861710,17800,17800,17800,17800,0
20230616,123000,1441861710,17800,17800,17800,17800,0
20230616,122900,1441861710,17800,17800,17800,17800,0
20230616,122800,1441861710,17800,17800,17800,17800,31
20230616,122700,1441309910,17820,17820,17820,17820,40
20230616,122600,1440597110,17820,17820,17820,17820,20
20230616,122500,1440240710,17820,17820,17820,17820,0
20230616,122400,1440240710,17820,17820,17820,17820,0
20230616,122300,1440240710,17820,17820,17820,17820,0
20230616,122200,1440240710,17820,17820,17820,17820,1
20230616,122100,1440222890,17760,17760,17760,17760,0
20230616,122000,1440222890,17760,17760,17760,17760,0
20230616,121900,1440222890,17760,17760,17760,17760,50
20230616,121800,1439334890,17760,17760,17760,17760,4
20230616,121700,1439263850,17820,17820,17820,17820,0
20230616,121600,1439263850,17820,17820,17820,17820,0
20230616,121500,1439263850,17820,17820,17820,17820,0
20230616,121400,1439263850,17820,17820,17820,17820,0
20230616,121300,1439263850,17820,17820,17820,17820,0
20230616,121200,1439263850,17820,17820,17820,17820,20
20230616,121100,1438907450,17820,17820,17820,17820,0
20230616,121000,1438907450,17820,17800,17820,17800,150
20230616,120900,1436236050,17780,17780,17780,17780,0
20230616,120800,1436236050,17780,17780,17780,17780,0
20230616,120700,1436236050,17780,17780,17780,17780,195
20230616,120600,1432768950,17780,17780,17780,17780,0
20230616,120500,1432768950,17780,17780,17780,17780,0
20230616,120400,1432768950,17780,17780,17780,17780,0
20230616,120300,1432768950,17780,17780,17780,17780,1
20230616,120200,1432751170,17780,17780,17780,17780,0
20230616,120100,1432751170,17780,17780,17780,17780,0
20230616,120000,1432751170,17780,17780,17780,17780,0
20230616,115900,1432751170,17780,17780,17780,17780,104
20230616,115800,1430902050,17760,17760,17760,17760,1
20230616,115700,1430884290,17760,17760,17760,17760,34
20230616,115600,1430280450,17800,17800,17800,17800,3
20230616,115500,1430227050,17790,17790,17790,17790,0
20230616,115400,1430227050,17790,17790,17790,17790,10
20230616,115300,1430049150,17750,17770,17770,17750,39
20230616,115200,1429356700,17770,17770,17770,17770,0
20230616,115100,1429356700,17770,17770,17770,17770,17
20230616,115000,1429054610,17800,17770,17800,17770,98
20230616,114900,1427312790,17800,17800,17800,17800,70
20230616,114800,1426066790,17800,17770,17800,17770,101
20230616,114700,1424271990,17810,17810,17810,17810,0
20230616,114600,1424271990,17810,17810,17810,17810,0
20230616,114500,1424271990,17810,17810,17810,17810,0
20230616,114400,1424271990,17810,17810,17810,17810,0
20230616,114300,1424271990,17810,17810,17810,17810,0
20230616,114200,1424271990,17810,17810,17810,17810,0
20230616,114100,1424271990,17810,17810,17810,17810,0
20230616,114000,1424271990,17810,17810,17810,17810,50
20230616,113900,1423381490,17810,17780,17810,17780,66
20230616,113800,1422206880,17780,17780,17780,17780,0
20230616,113700,1422206880,17780,17770,17780,17770,30
20230616,113600,1421673770,17770,17770,17770,17770,0
20230616,113500,1421673770,17770,17770,17770,17770,64
20230616,113400,1420536490,17750,17750,17750,17750,0
20230616,113300,1420536490,17750,17750,17750,17750,0
20230616,113200,1420536490,17750,17750,17750,17750,36
20230616,113100,1419897490,17750,17750,17750,17750,65
20230616,113000,1418743740,17760,17770,17770,17760,7
20230616,112900,1418619400,17770,17770,17770,17750,13
20230616,112800,1418388500,17760,17760,17760,17760,1
20230616,112700,1418370740,17740,17750,17750,17740,10
20230616,112600,1418193330,17750,17750,17750,17750,500
20230616,112500,1409318330,17750,17750,17750,17750,75
20230616,112400,1407987080,17800,17800,17800,17800,10
20230616,112300,1407809080,17740,17740,17740,17740,0
20230616,112200,1407809080,17740,17770,17770,17740,16284
20230616,112100,1118896170,17780,17780,17780,17780,0
20230616,112000,1118896170,17780,17780,17780,17780,100
20230616,111900,1117118170,17770,17770,17770,17770,0
20230616,111800,1117118170,17770,17770,17770,17770,0
20230616,111700,1117118170,17770,17770,17770,17770,0
20230616,111600,1117118170,17770,17770,17770,17770,0
20230616,111500,1117118170,17770,17780,17780,17770,19
20230616,111400,1116780440,17780,17780,17780,17780,0
20230616,111300,1116780440,17780,17800,17800,17780,330
20230616,111200,1110907900,17800,17800,17800,17800,910
20230616,111100,1094709900,17800,17800,17800,17800,100
20230616,111000,1092929900,17800,17810,17810,17800,120
20230616,110900,1090793090,17810,17810,17810,17810,0
20230616,110800,1090793090,17810,17810,17810,17810,0
20230616,110700,1090793090,17810,17810,17810,17810,53
20230616,110600,1089849160,17800,17800,17800,17800,52
20230616,110500,1088923560,17810,17810,17810,17810,0
20230616,110400,1088923560,17810,17810,17810,17810,9
20230616,110300,1088763270,17810,17810,17810,17810,0
20230616,110200,1088763270,17810,17810,17810,17810,5
20230616,110100,1088674220,17810,17810,17810,17810,5
20230616,110000,1088585170,17810,17810,17810,17810,18
20230616,105900,1088264590,17810,17800,17810,17800,22
20230616,105800,1087872820,17800,17800,17800,17800,0
20230616,105700,1087872820,17800,17810,17810,17800,26
20230616,105600,1087409770,17800,17800,17800,17800,0
20230616,105500,1087409770,17800,17800,17800,17800,1
20230616,105400,1087391970,17800,17800,17800,17800,8
20230616,105300,1087249570,17800,17810,17810,17800,26
20230616,105200,1086786610,17820,17810,17820,17810,87
20230616,105100,1085236500,17810,17830,17830,17810,6
20230616,105000,1085129620,17830,17830,17830,17830,6
20230616,104900,1085022640,17810,17820,17820,17810,100
20230616,104800,1083241630,17820,17810,17830,17810,53
20230616,104700,1082297660,17810,17810,17810,17810,0
20230616,104600,1082297660,17810,17830,17830,17810,3
20230616,104500,1082244210,17830,17830,17830,17830,1
20230616,104400,1082226380,17810,17810,17810,17810,0
20230616,104300,1082226380,17810,17810,17810,17810,0
20230616,104200,1082226380,17810,17810,17810,17810,0
20230616,104100,1082226380,17810,17810,17810,17810,150
20230616,104000,1079554880,17800,17840,17840,17800,1801
20230616,103900,1047497040,17840,17840,17840,17840,0
20230616,103800,1047497040,17840,17840,17840,17840,0
20230616,103700,1047497040,17840,17840,17840,17840,202
20230616,103600,1043893360,17840,17840,17840,17840,1
20230616,103500,1043875520,17810,17810,17810,17810,38
20230616,103400,1043198740,17810,17810,17810,17810,100
20230616,103300,1041417740,17840,17840,17840,17840,0
20230616,103200,1041417740,17840,17840,17840,17840,0
20230616,103100,1041417740,17840,17840,17840,17840,7
20230616,103000,1041292860,17840,17800,17840,17800,816
20230616,102900,1026753400,17800,17800,17800,17800,3
20230616,102800,1026700000,17750,17750,17750,17750,1764
20230616,102700,995389000,17800,17800,17800,17800,10
20230616,102600,995211000,17800,17800,17800,17800,60
20230616,102500,994143000,17740,17740,17750,17740,164
20230616,102400,991233280,17740,17740,17740,17730,384
20230616,102300,984424610,17740,17790,17790,17730,3064
20230616,102200,930031320,17780,17780,17780,17780,0
20230616,102100,930031320,17780,17780,17780,17780,0
20230616,102000,930031320,17780,17780,17780,17780,100
20230616,101900,928253320,17800,17800,17800,17800,100
20230616,101800,926473320,17800,17800,17800,17800,0
20230616,101700,926473320,17800,17800,17800,17800,30
20230616,101600,925939320,17800,17800,17800,17800,80
20230616,101500,924515320,17840,17840,17840,17840,0
20230616,101400,924515320,17840,17770,17840,17770,53
20230616,101300,923573390,17770,17800,17800,17770,131
20230616,101200,921243820,17840,17840,17840,17840,0
20230616,101100,921243820,17840,17840,17840,17840,0
20230616,101000,921243820,17840,17840,17840,17840,0
20230616,100900,921243820,17840,17840,17840,17840,0
20230616,100800,921243820,17840,17840,17840,17840,0
20230616,100700,921243820,17840,17750,17840,17750,40
20230616,100600,920532920,17750,17760,17760,17750,100
20230616,100500,918757400,17750,17750,17840,17750,168
20230616,100400,915775310,17750,17830,17850,17750,1269
20230616,100300,893250300,17750,17750,17750,17750,20
20230616,100200,892895300,17740,17790,17790,17740,3500
20230616,100100,830738770,17830,17800,17830,17780,457
20230616,100000,822597030,17770,17800,17800,17770,317
20230616,095900,816961980,17810,17800,17810,17800,75
20230616,095800,815626930,17810,17800,17810,17800,530
20230616,095700,806191980,17800,17800,17800,17800,117
20230616,095600,804109380,17800,17790,17800,17790,7
20230616,095500,803984830,17800,17800,17800,17800,19
20230616,095400,803646630,17800,17800,17800,17800,3
20230616,095300,803593230,17800,17810,17820,17800,70
20230616,095200,802346840,17820,17760,17820,17760,22
20230616,095100,801954870,17760,17790,17790,17750,34
20230616,095000,801350720,17790,17790,17790,17790,219
20230616,094900,797454710,17750,17790,17790,17740,3017
20230616,094800,743872560,17860,17810,17860,17790,101
20230616,094700,742075660,17790,17880,17880,17790,1256
20230616,094600,719721370,17900,17790,17900,17790,2
20230616,094500,719685680,17790,17910,17910,17790,1671
20230616,094400,689915700,17820,17820,17820,17820,0
20230616,094300,689915700,17820,17820,17820,17820,0
20230616,094200,689915700,17820,17830,17920,17820,905
20230616,094100,673773360,17830,17880,17880,17830,216
20230616,094000,669916950,17880,17880,17880,17880,51
20230616,093900,669005070,17940,17910,17940,17910,3
20230616,093800,668951290,17920,17850,17920,17810,1443
20230616,093700,643220140,17940,17840,17940,17830,601
20230616,093600,632502630,17960,17870,17960,17830,701
20230616,093500,619991190,17960,17940,17960,17940,870
20230616,093400,604379080,17830,17830,17830,17830,0
20230616,093300,604379080,17830,17830,17830,17830,12
20230616,093200,604165120,17880,17880,17890,17800,1598
20230616,093100,575665850,17990,17950,17990,17880,106
20230616,093000,573769470,17900,17980,17980,17900,644
20230616,092900,562234990,17880,17890,17890,17880,90
20230616,092800,560625540,18000,18000,18000,18000,0
20230616,092700,560625540,18000,17930,18000,17850,1028
20230616,092600,542236380,18000,18000,18000,18000,219
20230616,092500,538294380,18000,17920,18000,17920,309
20230616,092400,532732620,17920,17910,17920,17910,24
20230616,092300,532302760,17920,17920,17920,17920,100
20230616,092200,530510760,17880,17990,17990,17880,2307
20230616,092100,489167680,18000,17990,18040,17980,492
20230616,092000,480314270,17990,17970,18040,17950,24
20230616,091900,479882790,17970,18010,18010,17970,555
20230616,091800,469904700,18050,18050,18060,18040,159
20230616,091700,467033760,18000,17970,18000,17970,201
20230616,091600,463415790,17950,17970,18050,17950,1034
20230616,091500,444846700,17970,18010,18050,17950,715
20230616,091400,431973760,18030,18050,18100,18030,943
20230616,091300,414944950,18050,18120,18120,18050,1246
20230616,091200,392408960,18140,18180,18180,18140,493
20230616,091100,383456010,18190,18210,18210,18190,801
20230616,091000,368883600,18280,18320,18330,18180,582
20230616,090900,358265550,18330,18430,18440,18330,1211
20230616,090800,336014980,18470,18480,18510,18420,3736
20230616,090700,266974530,18510,18350,18570,18340,4400
20230616,090600,185492520,18400,18170,18400,18160,5408
20230616,090500,86863540,18100,18040,18200,18040,1812
20230616,090400,54001240,18040,18000,18050,18000,887
20230616,090300,38029500,18000,17990,18000,17990,1264
20230616,090200,15288860,17990,17870,17990,17870,102
20230616,090100,13457900,17820,17820,17820,17820,50
20230616,090000,12566900,17900,17800,17900,17800,706