KissMeData/159010/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195800,2575707720,15000,15000,15000,15000,5431
20230616,195700,2575707720,15000,15000,15000,15000,0
20230616,195600,2575707720,15000,15000,15000,15000,0
20230616,195500,2575707720,15000,15000,15000,15000,0
20230616,195400,2575707720,15000,15000,15000,15000,0
20230616,195300,2575707720,15000,15000,15000,15000,0
20230616,195200,2575707720,15000,15000,15000,15000,0
20230616,195100,2575707720,15000,15000,15000,15000,0
20230616,195000,2575707720,15000,15000,15000,15000,0
20230616,194900,2575707720,15000,15000,15000,15000,0
20230616,194800,2575707720,15000,15000,15000,15000,0
20230616,194700,2575707720,15000,15000,15000,15000,0
20230616,194600,2575707720,15000,15000,15000,15000,0
20230616,194500,2575707720,15000,15000,15000,15000,0
20230616,194400,2575707720,15000,15000,15000,15000,0
20230616,194300,2575707720,15000,15000,15000,15000,0
20230616,194200,2575707720,15000,15000,15000,15000,0
20230616,194100,2575707720,15000,15000,15000,15000,0
20230616,194000,2575707720,15000,15000,15000,15000,0
20230616,193900,2575707720,15000,15000,15000,15000,0
20230616,193800,2575707720,15000,15000,15000,15000,0
20230616,193700,2575707720,15000,15000,15000,15000,0
20230616,193600,2575707720,15000,15000,15000,15000,0
20230616,193500,2575707720,15000,15000,15000,15000,0
20230616,193400,2575707720,15000,15000,15000,15000,0
20230616,193300,2575707720,15000,15000,15000,15000,0
20230616,193200,2575707720,15000,15000,15000,15000,0
20230616,193100,2575707720,15000,15000,15000,15000,0
20230616,193000,2575707720,15000,15000,15000,15000,0
20230616,192900,2575707720,15000,15000,15000,15000,0
20230616,192800,2575707720,15000,15000,15000,15000,5431
20230616,192700,2575707720,15000,15000,15000,15000,0
20230616,192600,2575707720,15000,15000,15000,15000,0
20230616,192500,2575707720,15000,15000,15000,15000,0
20230616,192400,2575707720,15000,15000,15000,15000,0
20230616,192300,2575707720,15000,15000,15000,15000,0
20230616,192200,2575707720,15000,15000,15000,15000,0
20230616,192100,2575707720,15000,15000,15000,15000,0
20230616,192000,2575707720,15000,15000,15000,15000,0
20230616,191900,2575707720,15000,15000,15000,15000,0
20230616,191800,2575707720,15000,15000,15000,15000,0
20230616,191700,2575707720,15000,15000,15000,15000,0
20230616,191600,2575707720,15000,15000,15000,15000,0
20230616,191500,2575707720,15000,15000,15000,15000,0
20230616,191400,2575707720,15000,15000,15000,15000,0
20230616,191300,2575707720,15000,15000,15000,15000,0
20230616,191200,2575707720,15000,15000,15000,15000,0
20230616,191100,2575707720,15000,15000,15000,15000,0
20230616,191000,2575707720,15000,15000,15000,15000,0
20230616,190900,2575707720,15000,15000,15000,15000,0
20230616,190800,2575707720,15000,15000,15000,15000,0
20230616,190700,2575707720,15000,15000,15000,15000,0
20230616,190600,2575707720,15000,15000,15000,15000,0
20230616,190500,2575707720,15000,15000,15000,15000,0
20230616,190400,2575707720,15000,15000,15000,15000,0
20230616,190300,2575707720,15000,15000,15000,15000,0
20230616,190200,2575707720,15000,15000,15000,15000,0
20230616,190100,2575707720,15000,15000,15000,15000,0
20230616,190000,2575707720,15000,15000,15000,15000,0
20230616,185900,2575707720,15000,15000,15000,15000,0
20230616,185800,2575707720,15000,15000,15000,15000,5431
20230616,185700,2575707720,15000,15000,15000,15000,0
20230616,185600,2575707720,15000,15000,15000,15000,0
20230616,185500,2575707720,15000,15000,15000,15000,0
20230616,185400,2575707720,15000,15000,15000,15000,0
20230616,185300,2575707720,15000,15000,15000,15000,0
20230616,185200,2575707720,15000,15000,15000,15000,0
20230616,185100,2575707720,15000,15000,15000,15000,0
20230616,185000,2575707720,15000,15000,15000,15000,0
20230616,184900,2575707720,15000,15000,15000,15000,0
20230616,184800,2575707720,15000,15000,15000,15000,0
20230616,184700,2575707720,15000,15000,15000,15000,0
20230616,184600,2575707720,15000,15000,15000,15000,0
20230616,184500,2575707720,15000,15000,15000,15000,0
20230616,184400,2575707720,15000,15000,15000,15000,0
20230616,184300,2575707720,15000,15000,15000,15000,0
20230616,184200,2575707720,15000,15000,15000,15000,0
20230616,184100,2575707720,15000,15000,15000,15000,0
20230616,184000,2575707720,15000,15000,15000,15000,0
20230616,183900,2575707720,15000,15000,15000,15000,0
20230616,183800,2575707720,15000,15000,15000,15000,0
20230616,183700,2575707720,15000,15000,15000,15000,0
20230616,183600,2575707720,15000,15000,15000,15000,0
20230616,183500,2575707720,15000,15000,15000,15000,0
20230616,183400,2575707720,15000,15000,15000,15000,0
20230616,183300,2575707720,15000,15000,15000,15000,0
20230616,183200,2575707720,15000,15000,15000,15000,0
20230616,183100,2575707720,15000,15000,15000,15000,0
20230616,183000,2575707720,15000,15000,15000,15000,0
20230616,182900,2575707720,15000,15000,15000,15000,0
20230616,182800,2575707720,15000,15000,15000,15000,5431
20230616,182700,2575707720,15000,15000,15000,15000,0
20230616,182600,2575707720,15000,15000,15000,15000,0
20230616,182500,2575707720,15000,15000,15000,15000,0
20230616,182400,2575707720,15000,15000,15000,15000,0
20230616,182300,2575707720,15000,15000,15000,15000,0
20230616,182200,2575707720,15000,15000,15000,15000,0
20230616,182100,2575707720,15000,15000,15000,15000,0
20230616,182000,2575707720,15000,15000,15000,15000,0
20230616,181900,2575707720,15000,15000,15000,15000,0
20230616,181800,2575707720,15000,15000,15000,15000,0
20230616,181700,2575707720,15000,15000,15000,15000,0
20230616,181600,2575707720,15000,15000,15000,15000,0
20230616,181500,2575707720,15000,15000,15000,15000,0
20230616,181400,2575707720,15000,15000,15000,15000,0
20230616,181300,2575707720,15000,15000,15000,15000,0
20230616,181200,2575707720,15000,15000,15000,15000,0
20230616,181100,2575707720,15000,15000,15000,15000,0
20230616,181000,2575707720,15000,15000,15000,15000,0
20230616,180900,2575707720,15000,15000,15000,15000,0
20230616,180800,2575707720,15000,15000,15000,15000,0
20230616,180700,2575707720,15000,15000,15000,15000,0
20230616,180600,2575707720,15000,15000,15000,15000,0
20230616,180500,2575707720,15000,15000,15000,15000,0
20230616,180400,2575707720,15000,15000,15000,15000,0
20230616,180300,2575707720,15000,15000,15000,15000,0
20230616,180200,2575707720,15000,15000,15000,15000,0
20230616,180100,2575707720,15000,15000,15000,15000,0
20230616,180000,2575707720,15000,15000,15000,15000,0
20230616,175900,2575707720,15000,15000,15000,15000,0
20230616,175800,2575707720,15000,15000,15000,15000,5431
20230616,175700,2575707720,15000,15000,15000,15000,0
20230616,175600,2575707720,15000,15000,15000,15000,0
20230616,175500,2575707720,15000,15000,15000,15000,0
20230616,175400,2575707720,15000,15000,15000,15000,0
20230616,175300,2575707720,15000,15000,15000,15000,0
20230616,175200,2575707720,15000,15000,15000,15000,0
20230616,175100,2575707720,15000,15000,15000,15000,0
20230616,175000,2575707720,15000,15000,15000,15000,0
20230616,174900,2575707720,15000,15000,15000,15000,0
20230616,174800,2575707720,15000,15000,15000,15000,0
20230616,174700,2575707720,15000,15000,15000,15000,0
20230616,174600,2575707720,15000,15000,15000,15000,0
20230616,174500,2575707720,15000,15000,15000,15000,0
20230616,174400,2575707720,15000,15000,15000,15000,0
20230616,174300,2575707720,15000,15000,15000,15000,0
20230616,174200,2575707720,15000,15000,15000,15000,0
20230616,174100,2575707720,15000,15000,15000,15000,0
20230616,174000,2575707720,15000,15000,15000,15000,0
20230616,173900,2575707720,15000,15000,15000,15000,0
20230616,173800,2575707720,15000,15000,15000,15000,0
20230616,173700,2575707720,15000,15000,15000,15000,0
20230616,173600,2575707720,15000,15000,15000,15000,0
20230616,173500,2575707720,15000,15000,15000,15000,0
20230616,173400,2575707720,15000,15000,15000,15000,0
20230616,173300,2575707720,15000,15000,15000,15000,0
20230616,173200,2575707720,15000,15000,15000,15000,0
20230616,173100,2575707720,15000,15000,15000,15000,0
20230616,173000,2575707720,15000,15000,15000,15000,0
20230616,172900,2575707720,15000,15000,15000,15000,0
20230616,172800,2575707720,15000,15000,15000,15000,5431
20230616,172700,2575707720,15000,15000,15000,15000,0
20230616,172600,2575707720,15000,15000,15000,15000,0
20230616,172500,2575707720,15000,15000,15000,15000,0
20230616,172400,2575707720,15000,15000,15000,15000,0
20230616,172300,2575707720,15000,15000,15000,15000,0
20230616,172200,2575707720,15000,15000,15000,15000,0
20230616,172100,2575707720,15000,15000,15000,15000,0
20230616,172000,2575707720,15000,15000,15000,15000,0
20230616,171900,2575707720,15000,15000,15000,15000,0
20230616,171800,2575707720,15000,15000,15000,15000,0
20230616,171700,2575707720,15000,15000,15000,15000,0
20230616,171600,2575707720,15000,15000,15000,15000,0
20230616,171500,2575707720,15000,15000,15000,15000,0
20230616,171400,2575707720,15000,15000,15000,15000,0
20230616,171300,2575707720,15000,15000,15000,15000,0
20230616,171200,2575707720,15000,15000,15000,15000,0
20230616,171100,2575707720,15000,15000,15000,15000,0
20230616,171000,2575707720,15000,15000,15000,15000,0
20230616,170900,2575707720,15000,15000,15000,15000,0
20230616,170800,2575707720,15000,15000,15000,15000,0
20230616,170700,2575707720,15000,15000,15000,15000,0
20230616,170600,2575707720,15000,15000,15000,15000,0
20230616,170500,2575707720,15000,15000,15000,15000,0
20230616,170400,2575707720,15000,15000,15000,15000,0
20230616,170300,2575707720,15000,15000,15000,15000,0
20230616,170200,2575707720,15000,15000,15000,15000,0
20230616,170100,2575707720,15000,15000,15000,15000,0
20230616,170000,2575707720,15000,15000,15000,15000,0
20230616,165900,2575707720,15000,15000,15000,15000,0
20230616,165800,2575707720,15000,15000,15000,15000,5431
20230616,165700,2575707720,15000,15000,15000,15000,0
20230616,165600,2575707720,15000,15000,15000,15000,0
20230616,165500,2575707720,15000,15000,15000,15000,0
20230616,165400,2575707720,15000,15000,15000,15000,0
20230616,165300,2575707720,15000,15000,15000,15000,0
20230616,165200,2575707720,15000,15000,15000,15000,0
20230616,165100,2575707720,15000,15000,15000,15000,0
20230616,165000,2575707720,15000,15000,15000,15000,0
20230616,164900,2575707720,15000,15000,15000,15000,0
20230616,164800,2575707720,15000,15000,15000,15000,0
20230616,164700,2575707720,15000,15000,15000,15000,0
20230616,164600,2575707720,15000,15000,15000,15000,0
20230616,164500,2575707720,15000,15000,15000,15000,0
20230616,164400,2575707720,15000,15000,15000,15000,0
20230616,164300,2575707720,15000,15000,15000,15000,0
20230616,164200,2575707720,15000,15000,15000,15000,0
20230616,164100,2575707720,15000,15000,15000,15000,0
20230616,164000,2575707720,15000,15000,15000,15000,0
20230616,163900,2575707720,15000,15000,15000,15000,0
20230616,163800,2575707720,15000,15000,15000,15000,0
20230616,163700,2575707720,15000,15000,15000,15000,0
20230616,163600,2575707720,15000,15000,15000,15000,0
20230616,163500,2575707720,15000,15000,15000,15000,0
20230616,163400,2575707720,15000,15000,15000,15000,0
20230616,163300,2575707720,15000,15000,15000,15000,0
20230616,163200,2575707720,15000,15000,15000,15000,0
20230616,163100,2575707720,15000,15000,15000,15000,0
20230616,163000,2575707720,15000,15000,15000,15000,0
20230616,162900,2575707720,15000,15000,15000,15000,0
20230616,162800,2575707720,15000,15000,15000,15000,5431
20230616,162700,2575707720,15000,15000,15000,15000,0
20230616,162600,2575707720,15000,15000,15000,15000,0
20230616,162500,2575707720,15000,15000,15000,15000,0
20230616,162400,2575707720,15000,15000,15000,15000,0
20230616,162300,2575707720,15000,15000,15000,15000,0
20230616,162200,2575707720,15000,15000,15000,15000,0
20230616,162100,2575707720,15000,15000,15000,15000,0
20230616,162000,2575707720,15000,15000,15000,15000,0
20230616,161900,2575707720,15000,15000,15000,15000,0
20230616,161800,2575707720,15000,15000,15000,15000,0
20230616,161700,2575707720,15000,15000,15000,15000,0
20230616,161600,2575707720,15000,15000,15000,15000,0
20230616,161500,2575707720,15000,15000,15000,15000,0
20230616,161400,2575707720,15000,15000,15000,15000,0
20230616,161300,2575707720,15000,15000,15000,15000,0
20230616,161200,2575707720,15000,15000,15000,15000,0
20230616,161100,2575707720,15000,15000,15000,15000,0
20230616,161000,2575707720,15000,15000,15000,15000,0
20230616,160900,2575707720,15000,15000,15000,15000,0
20230616,160800,2575707720,15000,15000,15000,15000,0
20230616,160700,2575707720,15000,15000,15000,15000,0
20230616,160600,2575707720,15000,15000,15000,15000,0
20230616,160500,2575707720,15000,15000,15000,15000,0
20230616,160400,2575707720,15000,15000,15000,15000,0
20230616,160300,2575707720,15000,15000,15000,15000,0
20230616,160200,2575707720,15000,15000,15000,15000,0
20230616,160100,2575707720,15000,15000,15000,15000,0
20230616,160000,2575707720,15000,15000,15000,15000,0
20230616,155900,2575707720,15000,15000,15000,15000,0
20230616,155800,2575707720,15000,15000,15000,15000,5431
20230616,155700,2575707720,15000,15000,15000,15000,0
20230616,155600,2575707720,15000,15000,15000,15000,0
20230616,155500,2575707720,15000,15000,15000,15000,0
20230616,155400,2575707720,15000,15000,15000,15000,0
20230616,155300,2575707720,15000,15000,15000,15000,0
20230616,155200,2575707720,15000,15000,15000,15000,0
20230616,155100,2575707720,15000,15000,15000,15000,0
20230616,155000,2575707720,15000,15000,15000,15000,0
20230616,154900,2575707720,15000,15000,15000,15000,0
20230616,154800,2575707720,15000,15000,15000,15000,0
20230616,154700,2575707720,15000,15000,15000,15000,0
20230616,154600,2575707720,15000,15000,15000,15000,0
20230616,154500,2575707720,15000,15000,15000,15000,0
20230616,154400,2575707720,15000,15000,15000,15000,0
20230616,154300,2575707720,15000,15000,15000,15000,0
20230616,154200,2575707720,15000,15000,15000,15000,0
20230616,154100,2575707720,15000,15000,15000,15000,0
20230616,154000,2575707720,15000,15000,15000,15000,0
20230616,153900,2575707720,15000,15000,15000,15000,0
20230616,153800,2575707720,15000,15000,15000,15000,0
20230616,153700,2575707720,15000,15000,15000,15000,0
20230616,153600,2575707720,15000,15000,15000,15000,0
20230616,153500,2575707720,15000,15000,15000,15000,0
20230616,153400,2575707720,15000,15000,15000,15000,0
20230616,153300,2575707720,15000,15000,15000,15000,0
20230616,153200,2575707720,15000,15000,15000,15000,0
20230616,153100,2575707720,15000,15000,15000,15000,0
20230616,153000,2575707720,15000,15000,15000,15000,5431
20230616,152900,2494242720,14960,14960,14960,14960,0
20230616,152800,2494242720,14960,14960,14960,14960,0
20230616,152700,2494242720,14960,14960,14960,14960,0
20230616,152600,2494242720,14960,14960,14960,14960,0
20230616,152500,2494242720,14960,14960,14960,14960,0
20230616,152400,2494242720,14960,14960,14960,14960,0
20230616,152300,2494242720,14960,14960,14960,14960,0
20230616,152200,2494242720,14960,14960,14960,14960,0
20230616,152100,2494242720,14960,14960,14960,14960,0
20230616,152000,2494242720,14960,14960,14960,14960,0
20230616,151900,2494242720,14960,14970,15000,14960,931
20230616,151800,2480292040,14960,14970,14970,14960,1165
20230616,151700,2462861560,14980,14970,14980,14970,390
20230616,151600,2457022390,14960,14980,14980,14960,452
20230616,151500,2450255890,14990,14980,14990,14960,516
20230616,151400,2442529320,14980,14990,15000,14980,541
20230616,151300,2434421140,14990,14970,15000,14970,285
20230616,151200,2430150100,14960,15010,15010,14960,977
20230616,151100,2415493110,15000,14990,15000,14950,925
20230616,151000,2401634220,15000,14980,15000,14980,391
20230616,150900,2395775290,14950,15000,15000,14940,246
20230616,150800,2392095670,14980,15010,15020,14980,1008
20230616,150700,2376976580,15000,14990,15000,14990,75
20230616,150600,2375851640,14980,14970,14990,14970,886
20230616,150500,2362580340,14900,14940,14950,14900,1616
20230616,150400,2338423230,14930,14840,14940,14840,2274
20230616,150300,2304453860,14840,14810,14840,14810,51
20230616,150200,2303697790,14820,14810,14820,14810,361
20230616,150100,2298349900,14800,14860,14880,14800,309
20230616,150000,2293759310,14860,14880,14880,14860,300
20230616,145900,2289296140,14870,14950,14950,14870,1014
20230616,145800,2274173600,14980,14990,15020,14930,961
20230616,145700,2259771430,14980,15030,15030,14980,684
20230616,145600,2249505720,15020,15010,15020,15000,1523
20230616,145500,2226637650,15000,15010,15010,14980,1628
20230616,145400,2202214650,15010,14960,15010,14960,3374
20230616,145300,2151643950,14960,14940,14970,14910,3793
20230616,145200,2094887110,14910,14910,14910,14910,203
20230616,145100,2091860380,14900,14900,14950,14900,64
20230616,145000,2090904180,14920,14900,14950,14890,2023
20230616,144900,2060716340,14890,14900,14900,14890,238
20230616,144800,2057170490,14900,14900,14900,14890,257
20230616,144700,2053341200,14900,14900,14900,14900,215
20230616,144600,2050137700,14920,14920,14920,14900,1817
20230616,144500,2023046580,14910,14910,14920,14910,107
20230616,144400,2021450680,14890,14930,14930,14890,358
20230616,144300,2016116470,14930,14920,14930,14900,454
20230616,144200,2009344260,14910,14900,14910,14900,227
20230616,144100,2005961580,14910,14810,14950,14810,4558
20230616,144000,1938133050,14840,14770,14840,14770,398
20230616,143900,1932240550,14760,14760,14760,14760,456
20230616,143800,1925509990,14750,14790,14790,14750,1096
20230616,143700,1909328300,14760,14790,14790,14760,54
20230616,143600,1908529700,14770,14770,14770,14770,1
20230616,143500,1908514930,14770,14760,14790,14760,234
20230616,143400,1905059390,14760,14770,14770,14760,476
20230616,143300,1898033110,14760,14730,14760,14720,1251
20230616,143200,1879575080,14740,14750,14750,14740,130
20230616,143100,1877658350,14720,14720,14720,14720,1
20230616,143000,1877643630,14720,14720,14720,14720,1
20230616,142900,1877628910,14770,14720,14770,14720,30
20230616,142800,1877186310,14720,14720,14720,14720,10
20230616,142700,1877039110,14710,14780,14780,14710,308
20230616,142600,1872487010,14710,14700,14710,14700,78
20230616,142500,1871340280,14700,14710,14710,14700,185
20230616,142400,1868620230,14700,14700,14700,14700,0
20230616,142300,1868620230,14700,14720,14780,14700,133
20230616,142200,1866662330,14780,14780,14780,14780,311
20230616,142100,1862065750,14780,14800,14800,14780,2613
20230616,142000,1823422630,14720,14720,14720,14720,2
20230616,141900,1823393190,14860,14720,14860,14720,480
20230616,141800,1816291820,14700,14700,14700,14700,0
20230616,141700,1816291820,14700,14700,14700,14700,0
20230616,141600,1816291820,14700,14700,14700,14700,12
20230616,141500,1816115420,14720,14720,14720,14720,121
20230616,141400,1814334300,14720,14720,14720,14720,5
20230616,141300,1814260700,14720,14720,14720,14720,11
20230616,141200,1814098780,14720,14720,14750,14720,20
20230616,141100,1813803990,14720,14720,14720,14720,11
20230616,141000,1813642070,14750,14790,14790,14750,56
20230616,140900,1812815950,14750,14750,14760,14750,535
20230616,140800,1804921800,14750,14720,14750,14720,316
20230616,140700,1800261550,14720,14720,14750,14720,2025
20230616,140600,1770398410,14680,14680,14680,14680,2
20230616,140500,1770369050,14740,14680,14740,14670,1038
20230616,140400,1755074430,14670,14670,14670,14670,6
20230616,140300,1754986410,14700,14650,14700,14650,178
20230616,140200,1752369960,14650,14650,14650,14650,2
20230616,140100,1752340660,14650,14650,14650,14650,202
20230616,140000,1749381360,14650,14650,14660,14650,2279
20230616,135900,1715993120,14660,14660,14660,14650,20
20230616,135800,1715699960,14660,14660,14690,14660,261
20230616,135700,1711867130,14660,14670,14670,14650,231
20230616,135600,1708478920,14690,14660,14690,14660,484
20230616,135500,1701374600,14640,14640,14660,14640,14
20230616,135400,1701169460,14670,14640,14670,14640,87
20230616,135300,1699894960,14640,14640,14640,14640,20
20230616,135200,1699602160,14640,14650,14650,14640,174
20230616,135100,1697053140,14650,14660,14660,14650,34
20230616,135000,1696554960,14670,14660,14670,14660,99
20230616,134900,1695103120,14660,14660,14660,14660,61
20230616,134800,1694208860,14660,14680,14680,14660,600
20230616,134700,1685406150,14670,14680,14680,14670,382
20230616,134600,1679798520,14680,14680,14680,14680,68
20230616,134500,1678800280,14680,14670,14680,14670,684
20230616,134400,1668759990,14680,14680,14680,14670,220
20230616,134300,1665530750,14690,14710,14710,14690,1309
20230616,134200,1646280970,14710,14720,14720,14710,33
20230616,134100,1645795310,14720,14730,14730,14720,435
20230616,134000,1639388120,14730,14730,14730,14730,0
20230616,133900,1639388120,14730,14730,14730,14730,0
20230616,133800,1639388120,14730,14730,14730,14730,4
20230616,133700,1639329200,14730,14730,14730,14730,14
20230616,133600,1639122980,14730,14730,14730,14730,71
20230616,133500,1638077150,14730,14750,14750,14730,335
20230616,133400,1633141220,14750,14760,14760,14750,50
20230616,133300,1632403710,14750,14780,14780,14750,206
20230616,133200,1629362980,14780,14780,14780,14780,345
20230616,133100,1624263880,14780,14760,14780,14760,471
20230616,133000,1617303120,14760,14760,14760,14760,32
20230616,132900,1616830800,14760,14760,14760,14760,100
20230616,132800,1615354800,14760,14760,14760,14760,0
20230616,132700,1615354800,14760,14760,14760,14760,2
20230616,132600,1615325280,14790,14790,14790,14790,0
20230616,132500,1615325280,14790,14790,14790,14790,9
20230616,132400,1615192170,14790,14800,14800,14760,22
20230616,132300,1614866960,14830,14810,14860,14810,3167
20230616,132200,1567920940,14820,14820,14820,14820,1
20230616,132100,1567906120,14750,14750,14750,14750,80
20230616,132000,1566726120,14750,14740,14750,14740,5
20230616,131900,1566652380,14740,14740,14740,14740,0
20230616,131800,1566652380,14740,14760,14760,14740,1577
20230616,131700,1543380080,14740,14740,14740,14740,384
20230616,131600,1537719920,14740,14730,14740,14730,847
20230616,131500,1525239810,14730,14800,14800,14710,9652
20230616,131400,1383142880,14800,14730,14800,14730,2401
20230616,131300,1347633580,14720,14720,14720,14720,36
20230616,131200,1347103660,14720,14720,14720,14720,41
20230616,131100,1346500140,14720,14710,14720,14710,157
20230616,131000,1344189500,14710,14720,14720,14710,345
20230616,130900,1339114500,14710,14710,14720,14710,64
20230616,130800,1338173000,14710,14700,14710,14700,146
20230616,130700,1336025370,14700,14710,14710,14700,5
20230616,130600,1335951860,14710,14710,14710,14710,77
20230616,130500,1334819190,14710,14710,14720,14710,50
20230616,130400,1334083430,14710,14710,14710,14710,102
20230616,130300,1332583010,14700,14700,14700,14700,0
20230616,130200,1332583010,14700,14700,14700,14700,4
20230616,130100,1332524210,14700,14700,14700,14700,3
20230616,130000,1332480110,14710,14710,14710,14700,74
20230616,125900,1331391770,14700,14700,14700,14700,9
20230616,125800,1331259470,14700,14700,14700,14700,78
20230616,125700,1330112870,14700,14700,14710,14700,106
20230616,125600,1328554660,14710,14700,14710,14700,59
20230616,125500,1327687150,14670,14700,14700,14670,96
20230616,125400,1326276010,14700,14700,14700,14700,6
20230616,125300,1326187810,14710,14700,14710,14700,20
20230616,125200,1325893790,14710,14640,14710,14640,485
20230616,125100,1318781030,14640,14640,14640,14640,30
20230616,125000,1318341830,14630,14630,14630,14630,0
20230616,124900,1318341830,14630,14630,14630,14630,66
20230616,124800,1317376250,14620,14620,14620,14620,35
20230616,124700,1316864550,14620,14610,14620,14610,531
20230616,124600,1309104940,14630,14630,14630,14610,422
20230616,124500,1302933780,14650,14610,14650,14610,9428
20230616,124400,1164827980,14610,14600,14610,14600,483
20230616,124300,1157772570,14600,14600,14610,14600,250
20230616,124200,1154122560,14610,14600,14610,14600,72
20230616,124100,1153071350,14610,14620,14620,14600,1285
20230616,124000,1134306160,14610,14600,14610,14600,665
20230616,123900,1124591560,14610,14630,14630,14610,1295
20230616,123800,1105665750,14630,14640,14640,14630,354
20230616,123700,1100484350,14640,14650,14650,14640,2180
20230616,123600,1068547490,14650,14650,14650,14650,287
20230616,123500,1064342940,14650,14650,14650,14650,9
20230616,123400,1064211090,14650,14650,14650,14650,142
20230616,123300,1062130790,14650,14650,14650,14650,100
20230616,123200,1060665790,14650,14660,14660,14650,68
20230616,123100,1059669580,14650,14650,14650,14650,1
20230616,123000,1059654930,14650,14680,14680,14650,1842
20230616,122900,1032646530,14680,14700,14700,14680,141
20230616,122800,1030574330,14700,14710,14710,14700,40
20230616,122700,1029986230,14700,14700,14700,14700,29
20230616,122600,1029559930,14700,14700,14700,14700,71
20230616,122500,1028516230,14700,14700,14700,14700,11
20230616,122400,1028354530,14700,14680,14700,14680,102
20230616,122300,1026855170,14680,14680,14680,14680,0
20230616,122200,1026855170,14680,14700,14700,14680,64
20230616,122100,1025914390,14700,14700,14700,14700,37
20230616,122000,1025370490,14680,14690,14690,14680,195
20230616,121900,1022505960,14680,14680,14680,14680,14
20230616,121800,1022300440,14680,14680,14680,14680,4
20230616,121700,1022241720,14680,14680,14680,14680,25
20230616,121600,1021874720,14680,14680,14680,14680,104
20230616,121500,1020348000,14690,14690,14690,14690,0
20230616,121400,1020348000,14690,14690,14690,14680,15
20230616,121300,1020127670,14690,14690,14700,14690,31
20230616,121200,1019672180,14700,14690,14700,14690,27
20230616,121100,1019275540,14690,14680,14690,14680,277
20230616,121000,1015206580,14680,14680,14690,14680,445
20230616,120900,1008671590,14680,14690,14690,14680,38
20230616,120800,1008113400,14680,14680,14680,14680,0
20230616,120700,1008113400,14680,14680,14680,14680,54
20230616,120600,1007320680,14680,14680,14680,14680,52
20230616,120500,1006557320,14680,14690,14690,14680,107
20230616,120400,1004986050,14680,14680,14680,14680,0
20230616,120300,1004986050,14680,14690,14690,14680,14
20230616,120200,1004780410,14690,14690,14690,14690,25
20230616,120100,1004413160,14700,14690,14700,14690,98
20230616,120000,1002972740,14690,14690,14690,14690,10
20230616,115900,1002825840,14690,14690,14690,14690,52
20230616,115800,1002061960,14690,14690,14690,14690,5
20230616,115700,1001988510,14700,14700,14700,14700,0
20230616,115600,1001988510,14700,14680,14700,14680,8
20230616,115500,1001871030,14700,14700,14700,14680,57
20230616,115400,1001033230,14700,14680,14700,14680,11
20230616,115300,1000871710,14690,14700,14700,14690,203
20230616,115200,997888510,14700,14680,14700,14680,111
20230616,115100,996258970,14680,14680,14680,14680,0
20230616,115000,996258970,14680,14700,14700,14680,6
20230616,114900,996170870,14710,14680,14710,14680,15
20230616,114800,995950430,14690,14680,14710,14680,58
20230616,114700,995098840,14680,14680,14680,14680,13
20230616,114600,994908000,14680,14680,14680,14680,30
20230616,114500,994467600,14680,14680,14680,14670,982
20230616,114400,980052320,14680,14680,14680,14680,0
20230616,114300,980052320,14680,14720,14720,14680,7
20230616,114200,979949480,14680,14680,14680,14680,6
20230616,114100,979861400,14680,14680,14680,14680,5
20230616,114000,979788000,14680,14680,14680,14680,0
20230616,113900,979788000,14680,14680,14680,14680,6
20230616,113800,979699920,14670,14670,14670,14670,6
20230616,113700,979611900,14670,14670,14670,14670,13
20230616,113600,979421190,14670,14670,14670,14670,5
20230616,113500,979347840,14670,14670,14670,14670,2
20230616,113400,979318500,14670,14670,14760,14660,488
20230616,113300,972159340,14690,14710,14710,14690,629
20230616,113200,962911560,14700,14720,14720,14700,145
20230616,113100,960778330,14720,14750,14750,14720,1267
20230616,113000,942096240,14750,14750,14750,14750,155
20230616,112900,939809990,14750,14760,14760,14750,16
20230616,112800,939573920,14760,14750,14760,14750,808
20230616,112700,927648680,14750,14760,14760,14750,605
20230616,112600,918724830,14760,14750,14760,14750,300
20230616,112500,914297100,14750,14750,14750,14750,36
20230616,112400,913766100,14750,14770,14770,14750,720
20230616,112300,903143880,14770,14790,14790,14770,81
20230616,112200,901947290,14790,14790,14790,14790,100
20230616,112100,900468290,14770,14800,14800,14770,63
20230616,112000,899536940,14800,14860,14860,14800,812
20230616,111900,887489360,14860,14870,14870,14840,283
20230616,111800,883283870,14840,14840,14880,14830,450
20230616,111700,876606600,14830,14830,14840,14830,70
20230616,111600,875567930,14820,14850,14850,14820,657
20230616,111500,865822770,14890,14850,14890,14830,865
20230616,111400,852966910,14860,14790,14860,14780,152
20230616,111300,850717520,14780,14790,14790,14780,397
20230616,111200,844847130,14790,14780,14790,14780,35
20230616,111100,844329530,14790,14790,14790,14790,70
20230616,111000,843294230,14790,14780,14790,14780,124
20230616,110900,841461410,14790,14790,14790,14790,37
20230616,110800,840914180,14790,14790,14790,14790,64
20230616,110700,839967620,14780,14780,14790,14780,140
20230616,110600,837898410,14780,14770,14780,14770,65
20230616,110500,836938150,14770,14750,14770,14750,219
20230616,110400,833703680,14750,14750,14750,14750,21
20230616,110300,833393930,14750,14750,14750,14740,196
20230616,110200,830503000,14750,14750,14750,14740,31
20230616,110100,830046040,14740,14760,14760,14740,340
20230616,110000,825031960,14760,14750,14770,14750,122
20230616,105900,823231240,14750,14750,14770,14750,57
20230616,105800,822389490,14740,14740,14740,14740,0
20230616,105700,822389490,14740,14750,14750,14740,233
20230616,105600,818952790,14750,14740,14750,14740,96
20230616,105500,817536860,14750,14750,14750,14750,1
20230616,105400,817522110,14730,14720,14730,14720,10
20230616,105300,817374860,14800,14730,14800,14730,88
20230616,105200,816075120,14730,14720,14870,14720,541
20230616,105100,808081700,14730,14730,14740,14720,121
20230616,105000,806299550,14710,14720,14720,14710,19
20230616,104900,806019920,14720,14680,14720,14680,86
20230616,104800,804754040,14680,14670,14700,14670,156
20230616,104700,802463120,14670,14680,14680,14670,57
20230616,104600,801626630,14660,14660,14660,14660,8
20230616,104500,801509350,14660,14660,14660,14660,7
20230616,104400,801406730,14660,14660,14660,14660,105
20230616,104300,799867430,14670,14670,14670,14640,331
20230616,104200,795013800,14680,14670,14680,14670,572
20230616,104100,786617590,14670,14670,14680,14670,97
20230616,104000,785194090,14680,14680,14680,14680,85
20230616,103900,783946290,14670,14670,14670,14670,5
20230616,103800,783872940,14670,14680,14680,14670,50
20230616,103700,783139070,14680,14680,14680,14680,39
20230616,103600,782566550,14680,14680,14680,14680,42
20230616,103500,781949990,14680,14710,14710,14670,2138
20230616,103400,750525200,14710,14700,14710,14700,820
20230616,103300,738469060,14700,14700,14710,14700,257
20230616,103200,734690930,14710,14710,14710,14700,1125
20230616,103100,718152190,14710,14710,14710,14710,237
20230616,103000,714665920,14770,14710,14770,14710,208
20230616,102900,711594060,14710,14770,14770,14700,2235
20230616,102800,678593110,14700,14690,14700,14690,10
20230616,102700,678446130,14690,14680,14690,14680,54
20230616,102600,677653020,14680,14690,14690,14680,20
20230616,102500,677359320,14690,14670,14690,14670,394
20230616,102400,671571660,14670,14670,14670,14670,81
20230616,102300,670383390,14670,14670,14680,14670,396
20230616,102200,664571030,14660,14660,14670,14660,59
20230616,102100,663705540,14650,14670,14670,14650,614
20230616,102000,654709520,14660,14660,14660,14660,85
20230616,101900,653463420,14660,14700,14700,14660,352
20230616,101800,648300200,14700,14700,14700,14700,9
20230616,101700,648167900,14700,14700,14700,14700,138
20230616,101600,646139300,14700,14700,14700,14700,47
20230616,101500,645448400,14710,14710,14770,14710,8
20230616,101400,645330600,14770,14710,14780,14710,509
20230616,101300,637820180,14700,14670,14710,14670,219
20230616,101200,634601480,14700,14670,14710,14670,595
20230616,101100,625852110,14710,14700,14710,14700,33
20230616,101000,625366800,14700,14670,14700,14660,165
20230616,100900,622946080,14680,14680,14680,14680,10
20230616,100800,622799280,14680,14680,14680,14680,118
20230616,100700,621067040,14680,14650,14680,14650,307
20230616,100600,616562690,14670,14640,14670,14640,228
20230616,100500,613221920,14630,14620,14630,14610,449
20230616,100400,606658130,14590,14600,14620,14590,319
20230616,100300,601997260,14590,14580,14600,14580,102
20230616,100200,600508100,14580,14580,14580,14580,5
20230616,100100,600435200,14580,14580,14580,14580,6
20230616,100000,600347720,14580,14580,14580,14580,3
20230616,095900,600303980,14590,14600,14600,14590,1072
20230616,095800,584663430,14600,14600,14600,14590,189
20230616,095700,581904220,14600,14600,14600,14600,210
20230616,095600,578838220,14590,14610,14610,14590,782
20230616,095500,567418930,14610,14610,14610,14610,145
20230616,095400,565300480,14610,14650,14650,14610,21
20230616,095300,564993630,14610,14610,14610,14610,7
20230616,095200,564891360,14610,14610,14610,14610,60
20230616,095100,564014760,14610,14600,14610,14600,672
20230616,095000,554197300,14600,14600,14600,14600,51
20230616,094900,553452700,14610,14600,14610,14600,302
20230616,094800,549042990,14600,14610,14610,14600,944
20230616,094700,535258660,14610,14610,14610,14610,15
20230616,094600,535039510,14610,14650,14650,14610,8
20230616,094500,534922590,14610,14610,14610,14610,220
20230616,094400,531708390,14610,14610,14610,14600,459
20230616,094300,525002610,14610,14600,14610,14600,38
20230616,094200,524447610,14600,14610,14610,14600,48
20230616,094100,523746400,14600,14590,14600,14590,504
20230616,094000,516388050,14590,14590,14600,14590,291
20230616,093900,512140340,14590,14570,14600,14570,216
20230616,093800,508988560,14570,14600,14600,14570,881
20230616,093700,496137680,14600,14620,14620,14600,995
20230616,093600,481604270,14630,14660,14660,14630,974
20230616,093500,467344870,14660,14630,14690,14630,232
20230616,093400,463942410,14650,14660,14680,14650,703
20230616,093300,453641780,14660,14650,14660,14630,81
20230616,093200,452455070,14650,14630,14650,14630,530
20230616,093100,444701010,14640,14630,14660,14630,111
20230616,093000,443076640,14630,14600,14630,14600,195
20230616,092900,440225210,14620,14620,14660,14610,159
20230616,092800,437900350,14620,14620,14620,14620,75
20230616,092700,436803850,14620,14600,14620,14600,58
20230616,092600,435956010,14610,14610,14610,14600,21
20230616,092500,435649250,14610,14580,14610,14560,442
20230616,092400,429209660,14580,14600,14610,14580,496
20230616,092300,421972420,14610,14630,14630,14600,1835
20230616,092200,395160460,14630,14680,14680,14630,2973
20230616,092100,351597790,14680,14710,14720,14680,944
20230616,092000,337724450,14700,14700,14700,14700,109
20230616,091900,336122150,14700,14680,14700,14680,315
20230616,091800,331497700,14720,14680,14720,14680,767
20230616,091700,320232430,14680,14720,14720,14660,360
20230616,091600,314945440,14660,14660,14670,14660,437
20230616,091500,308536560,14660,14730,14730,14660,1492
20230616,091400,286629250,14750,14740,14780,14710,182
20230616,091300,283946120,14740,14800,14800,14740,873
20230616,091200,271048950,14800,14800,14800,14800,109
20230616,091100,269435750,14800,14800,14800,14790,150
20230616,091000,267215760,14800,14870,14870,14790,3645
20230616,090900,213080420,14870,14880,14880,14870,721
20230616,090800,202355360,14870,14870,14870,14870,386
20230616,090700,196615540,14870,14870,14870,14870,268
20230616,090600,192630380,14860,14860,14950,14860,1578
20230616,090500,169181010,14860,14870,14890,14860,1646
20230616,090400,144687480,14870,14890,14890,14870,245
20230616,090300,141043280,14890,14940,14950,14890,1211
20230616,090200,122995910,14950,15000,15000,14910,374
20230616,090100,117399490,15000,14960,15000,14860,2221
20230616,090000,84238720,14960,15050,15050,14930,5607