KissMeData/199730/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210300,1516274150,18160,18160,18160,18160,912
20230614,210200,1516274150,18160,18160,18160,18160,0
20230614,210100,1516274150,18160,18160,18160,18160,0
20230614,210000,1516274150,18160,18160,18160,18160,0
20230614,205900,1516274150,18160,18160,18160,18160,0
20230614,205800,1516274150,18160,18160,18160,18160,0
20230614,205700,1516274150,18160,18160,18160,18160,0
20230614,205600,1516274150,18160,18160,18160,18160,0
20230614,205500,1516274150,18160,18160,18160,18160,0
20230614,205400,1516274150,18160,18160,18160,18160,0
20230614,205300,1516274150,18160,18160,18160,18160,0
20230614,205200,1516274150,18160,18160,18160,18160,0
20230614,205100,1516274150,18160,18160,18160,18160,0
20230614,205000,1516274150,18160,18160,18160,18160,0
20230614,204900,1516274150,18160,18160,18160,18160,0
20230614,204800,1516274150,18160,18160,18160,18160,0
20230614,204700,1516274150,18160,18160,18160,18160,0
20230614,204600,1516274150,18160,18160,18160,18160,0
20230614,204500,1516274150,18160,18160,18160,18160,0
20230614,204400,1516274150,18160,18160,18160,18160,0
20230614,204300,1516274150,18160,18160,18160,18160,0
20230614,204200,1516274150,18160,18160,18160,18160,0
20230614,204100,1516274150,18160,18160,18160,18160,0
20230614,204000,1516274150,18160,18160,18160,18160,0
20230614,203900,1516274150,18160,18160,18160,18160,0
20230614,203800,1516274150,18160,18160,18160,18160,0
20230614,203700,1516274150,18160,18160,18160,18160,0
20230614,203600,1516274150,18160,18160,18160,18160,0
20230614,203500,1516274150,18160,18160,18160,18160,0
20230614,203400,1516274150,18160,18160,18160,18160,0
20230614,203300,1516274150,18160,18160,18160,18160,912
20230614,203200,1516274150,18160,18160,18160,18160,0
20230614,203100,1516274150,18160,18160,18160,18160,0
20230614,203000,1516274150,18160,18160,18160,18160,0
20230614,202900,1516274150,18160,18160,18160,18160,0
20230614,202800,1516274150,18160,18160,18160,18160,0
20230614,202700,1516274150,18160,18160,18160,18160,0
20230614,202600,1516274150,18160,18160,18160,18160,0
20230614,202500,1516274150,18160,18160,18160,18160,0
20230614,202400,1516274150,18160,18160,18160,18160,0
20230614,202300,1516274150,18160,18160,18160,18160,0
20230614,202200,1516274150,18160,18160,18160,18160,0
20230614,202100,1516274150,18160,18160,18160,18160,0
20230614,202000,1516274150,18160,18160,18160,18160,0
20230614,201900,1516274150,18160,18160,18160,18160,0
20230614,201800,1516274150,18160,18160,18160,18160,0
20230614,201700,1516274150,18160,18160,18160,18160,0
20230614,201600,1516274150,18160,18160,18160,18160,0
20230614,201500,1516274150,18160,18160,18160,18160,0
20230614,201400,1516274150,18160,18160,18160,18160,0
20230614,201300,1516274150,18160,18160,18160,18160,0
20230614,201200,1516274150,18160,18160,18160,18160,0
20230614,201100,1516274150,18160,18160,18160,18160,0
20230614,201000,1516274150,18160,18160,18160,18160,0
20230614,200900,1516274150,18160,18160,18160,18160,0
20230614,200800,1516274150,18160,18160,18160,18160,0
20230614,200700,1516274150,18160,18160,18160,18160,0
20230614,200600,1516274150,18160,18160,18160,18160,0
20230614,200500,1516274150,18160,18160,18160,18160,0
20230614,200400,1516274150,18160,18160,18160,18160,0
20230614,200300,1516274150,18160,18160,18160,18160,912
20230614,200200,1516274150,18160,18160,18160,18160,0
20230614,200100,1516274150,18160,18160,18160,18160,0
20230614,200000,1516274150,18160,18160,18160,18160,0
20230614,195900,1516274150,18160,18160,18160,18160,0
20230614,195800,1516274150,18160,18160,18160,18160,0
20230614,195700,1516274150,18160,18160,18160,18160,0
20230614,195600,1516274150,18160,18160,18160,18160,0
20230614,195500,1516274150,18160,18160,18160,18160,0
20230614,195400,1516274150,18160,18160,18160,18160,0
20230614,195300,1516274150,18160,18160,18160,18160,0
20230614,195200,1516274150,18160,18160,18160,18160,0
20230614,195100,1516274150,18160,18160,18160,18160,0
20230614,195000,1516274150,18160,18160,18160,18160,0
20230614,194900,1516274150,18160,18160,18160,18160,0
20230614,194800,1516274150,18160,18160,18160,18160,0
20230614,194700,1516274150,18160,18160,18160,18160,0
20230614,194600,1516274150,18160,18160,18160,18160,0
20230614,194500,1516274150,18160,18160,18160,18160,0
20230614,194400,1516274150,18160,18160,18160,18160,0
20230614,194300,1516274150,18160,18160,18160,18160,0
20230614,194200,1516274150,18160,18160,18160,18160,0
20230614,194100,1516274150,18160,18160,18160,18160,0
20230614,194000,1516274150,18160,18160,18160,18160,0
20230614,193900,1516274150,18160,18160,18160,18160,0
20230614,193800,1516274150,18160,18160,18160,18160,0
20230614,193700,1516274150,18160,18160,18160,18160,0
20230614,193600,1516274150,18160,18160,18160,18160,0
20230614,193500,1516274150,18160,18160,18160,18160,0
20230614,193400,1516274150,18160,18160,18160,18160,0
20230614,193300,1516274150,18160,18160,18160,18160,912
20230614,193200,1516274150,18160,18160,18160,18160,0
20230614,193100,1516274150,18160,18160,18160,18160,0
20230614,193000,1516274150,18160,18160,18160,18160,0
20230614,192900,1516274150,18160,18160,18160,18160,0
20230614,192800,1516274150,18160,18160,18160,18160,0
20230614,192700,1516274150,18160,18160,18160,18160,0
20230614,192600,1516274150,18160,18160,18160,18160,0
20230614,192500,1516274150,18160,18160,18160,18160,0
20230614,192400,1516274150,18160,18160,18160,18160,0
20230614,192300,1516274150,18160,18160,18160,18160,0
20230614,192200,1516274150,18160,18160,18160,18160,0
20230614,192100,1516274150,18160,18160,18160,18160,0
20230614,192000,1516274150,18160,18160,18160,18160,0
20230614,191900,1516274150,18160,18160,18160,18160,0
20230614,191800,1516274150,18160,18160,18160,18160,0
20230614,191700,1516274150,18160,18160,18160,18160,0
20230614,191600,1516274150,18160,18160,18160,18160,0
20230614,191500,1516274150,18160,18160,18160,18160,0
20230614,191400,1516274150,18160,18160,18160,18160,0
20230614,191300,1516274150,18160,18160,18160,18160,0
20230614,191200,1516274150,18160,18160,18160,18160,0
20230614,191100,1516274150,18160,18160,18160,18160,0
20230614,191000,1516274150,18160,18160,18160,18160,0
20230614,190900,1516274150,18160,18160,18160,18160,0
20230614,190800,1516274150,18160,18160,18160,18160,0
20230614,190700,1516274150,18160,18160,18160,18160,0
20230614,190600,1516274150,18160,18160,18160,18160,0
20230614,190500,1516274150,18160,18160,18160,18160,0
20230614,190400,1516274150,18160,18160,18160,18160,0
20230614,190300,1516274150,18160,18160,18160,18160,912
20230614,190200,1516274150,18160,18160,18160,18160,0
20230614,190100,1516274150,18160,18160,18160,18160,0
20230614,190000,1516274150,18160,18160,18160,18160,0
20230614,185900,1516274150,18160,18160,18160,18160,0
20230614,185800,1516274150,18160,18160,18160,18160,0
20230614,185700,1516274150,18160,18160,18160,18160,0
20230614,185600,1516274150,18160,18160,18160,18160,0
20230614,185500,1516274150,18160,18160,18160,18160,0
20230614,185400,1516274150,18160,18160,18160,18160,0
20230614,185300,1516274150,18160,18160,18160,18160,0
20230614,185200,1516274150,18160,18160,18160,18160,0
20230614,185100,1516274150,18160,18160,18160,18160,0
20230614,185000,1516274150,18160,18160,18160,18160,0
20230614,184900,1516274150,18160,18160,18160,18160,0
20230614,184800,1516274150,18160,18160,18160,18160,0
20230614,184700,1516274150,18160,18160,18160,18160,0
20230614,184600,1516274150,18160,18160,18160,18160,0
20230614,184500,1516274150,18160,18160,18160,18160,0
20230614,184400,1516274150,18160,18160,18160,18160,0
20230614,184300,1516274150,18160,18160,18160,18160,0
20230614,184200,1516274150,18160,18160,18160,18160,0
20230614,184100,1516274150,18160,18160,18160,18160,0
20230614,184000,1516274150,18160,18160,18160,18160,0
20230614,183900,1516274150,18160,18160,18160,18160,0
20230614,183800,1516274150,18160,18160,18160,18160,0
20230614,183700,1516274150,18160,18160,18160,18160,0
20230614,183600,1516274150,18160,18160,18160,18160,0
20230614,183500,1516274150,18160,18160,18160,18160,0
20230614,183400,1516274150,18160,18160,18160,18160,0
20230614,183300,1516274150,18160,18160,18160,18160,912
20230614,183200,1516274150,18160,18160,18160,18160,0
20230614,183100,1516274150,18160,18160,18160,18160,0
20230614,183000,1516274150,18160,18160,18160,18160,0
20230614,182900,1516274150,18160,18160,18160,18160,0
20230614,182800,1516274150,18160,18160,18160,18160,0
20230614,182700,1516274150,18160,18160,18160,18160,0
20230614,182600,1516274150,18160,18160,18160,18160,0
20230614,182500,1516274150,18160,18160,18160,18160,0
20230614,182400,1516274150,18160,18160,18160,18160,0
20230614,182300,1516274150,18160,18160,18160,18160,0
20230614,182200,1516274150,18160,18160,18160,18160,0
20230614,182100,1516274150,18160,18160,18160,18160,0
20230614,182000,1516274150,18160,18160,18160,18160,0
20230614,181900,1516274150,18160,18160,18160,18160,0
20230614,181800,1516274150,18160,18160,18160,18160,0
20230614,181700,1516274150,18160,18160,18160,18160,0
20230614,181600,1516274150,18160,18160,18160,18160,0
20230614,181500,1516274150,18160,18160,18160,18160,0
20230614,181400,1516274150,18160,18160,18160,18160,0
20230614,181300,1516274150,18160,18160,18160,18160,0
20230614,181200,1516274150,18160,18160,18160,18160,0
20230614,181100,1516274150,18160,18160,18160,18160,0
20230614,181000,1516274150,18160,18160,18160,18160,0
20230614,180900,1516274150,18160,18160,18160,18160,0
20230614,180800,1516274150,18160,18160,18160,18160,0
20230614,180700,1516274150,18160,18160,18160,18160,0
20230614,180600,1516274150,18160,18160,18160,18160,0
20230614,180500,1516274150,18160,18160,18160,18160,0
20230614,180400,1516274150,18160,18160,18160,18160,0
20230614,180300,1516274150,18160,18160,18160,18160,912
20230614,180200,1516274150,18160,18160,18160,18160,0
20230614,180100,1516274150,18160,18160,18160,18160,0
20230614,180000,1516274150,18160,18160,18160,18160,0
20230614,175900,1516274150,18160,18160,18160,18160,0
20230614,175800,1516274150,18160,18160,18160,18160,0
20230614,175700,1516274150,18160,18160,18160,18160,0
20230614,175600,1516274150,18160,18160,18160,18160,0
20230614,175500,1516274150,18160,18160,18160,18160,0
20230614,175400,1516274150,18160,18160,18160,18160,0
20230614,175300,1516274150,18160,18160,18160,18160,0
20230614,175200,1516274150,18160,18160,18160,18160,0
20230614,175100,1516274150,18160,18160,18160,18160,0
20230614,175000,1516274150,18160,18160,18160,18160,0
20230614,174900,1516274150,18160,18160,18160,18160,0
20230614,174800,1516274150,18160,18160,18160,18160,0
20230614,174700,1516274150,18160,18160,18160,18160,0
20230614,174600,1516274150,18160,18160,18160,18160,0
20230614,174500,1516274150,18160,18160,18160,18160,0
20230614,174400,1516274150,18160,18160,18160,18160,0
20230614,174300,1516274150,18160,18160,18160,18160,0
20230614,174200,1516274150,18160,18160,18160,18160,0
20230614,174100,1516274150,18160,18160,18160,18160,0
20230614,174000,1516274150,18160,18160,18160,18160,0
20230614,173900,1516274150,18160,18160,18160,18160,0
20230614,173800,1516274150,18160,18160,18160,18160,0
20230614,173700,1516274150,18160,18160,18160,18160,0
20230614,173600,1516274150,18160,18160,18160,18160,0
20230614,173500,1516274150,18160,18160,18160,18160,0
20230614,173400,1516274150,18160,18160,18160,18160,0
20230614,173300,1516274150,18160,18160,18160,18160,912
20230614,173200,1516274150,18160,18160,18160,18160,0
20230614,173100,1516274150,18160,18160,18160,18160,0
20230614,173000,1516274150,18160,18160,18160,18160,0
20230614,172900,1516274150,18160,18160,18160,18160,0
20230614,172800,1516274150,18160,18160,18160,18160,0
20230614,172700,1516274150,18160,18160,18160,18160,0
20230614,172600,1516274150,18160,18160,18160,18160,0
20230614,172500,1516274150,18160,18160,18160,18160,0
20230614,172400,1516274150,18160,18160,18160,18160,0
20230614,172300,1516274150,18160,18160,18160,18160,0
20230614,172200,1516274150,18160,18160,18160,18160,0
20230614,172100,1516274150,18160,18160,18160,18160,0
20230614,172000,1516274150,18160,18160,18160,18160,0
20230614,171900,1516274150,18160,18160,18160,18160,0
20230614,171800,1516274150,18160,18160,18160,18160,0
20230614,171700,1516274150,18160,18160,18160,18160,0
20230614,171600,1516274150,18160,18160,18160,18160,0
20230614,171500,1516274150,18160,18160,18160,18160,0
20230614,171400,1516274150,18160,18160,18160,18160,0
20230614,171300,1516274150,18160,18160,18160,18160,0
20230614,171200,1516274150,18160,18160,18160,18160,0
20230614,171100,1516274150,18160,18160,18160,18160,0
20230614,171000,1516274150,18160,18160,18160,18160,0
20230614,170900,1516274150,18160,18160,18160,18160,0
20230614,170800,1516274150,18160,18160,18160,18160,0
20230614,170700,1516274150,18160,18160,18160,18160,0
20230614,170600,1516274150,18160,18160,18160,18160,0
20230614,170500,1516274150,18160,18160,18160,18160,0
20230614,170400,1516274150,18160,18160,18160,18160,0
20230614,170300,1516274150,18160,18160,18160,18160,912
20230614,170200,1516274150,18160,18160,18160,18160,0
20230614,170100,1516274150,18160,18160,18160,18160,0
20230614,170000,1516274150,18160,18160,18160,18160,0
20230614,165900,1516274150,18160,18160,18160,18160,0
20230614,165800,1516274150,18160,18160,18160,18160,0
20230614,165700,1516274150,18160,18160,18160,18160,0
20230614,165600,1516274150,18160,18160,18160,18160,0
20230614,165500,1516274150,18160,18160,18160,18160,0
20230614,165400,1516274150,18160,18160,18160,18160,0
20230614,165300,1516274150,18160,18160,18160,18160,0
20230614,165200,1516274150,18160,18160,18160,18160,0
20230614,165100,1516274150,18160,18160,18160,18160,0
20230614,165000,1516274150,18160,18160,18160,18160,0
20230614,164900,1516274150,18160,18160,18160,18160,0
20230614,164800,1516274150,18160,18160,18160,18160,0
20230614,164700,1516274150,18160,18160,18160,18160,0
20230614,164600,1516274150,18160,18160,18160,18160,0
20230614,164500,1516274150,18160,18160,18160,18160,0
20230614,164400,1516274150,18160,18160,18160,18160,0
20230614,164300,1516274150,18160,18160,18160,18160,0
20230614,164200,1516274150,18160,18160,18160,18160,0
20230614,164100,1516274150,18160,18160,18160,18160,0
20230614,164000,1516274150,18160,18160,18160,18160,0
20230614,163900,1516274150,18160,18160,18160,18160,0
20230614,163800,1516274150,18160,18160,18160,18160,0
20230614,163700,1516274150,18160,18160,18160,18160,0
20230614,163600,1516274150,18160,18160,18160,18160,0
20230614,163500,1516274150,18160,18160,18160,18160,0
20230614,163400,1516274150,18160,18160,18160,18160,0
20230614,163300,1516274150,18160,18160,18160,18160,912
20230614,163200,1516274150,18160,18160,18160,18160,0
20230614,163100,1516274150,18160,18160,18160,18160,0
20230614,163000,1516274150,18160,18160,18160,18160,0
20230614,162900,1516274150,18160,18160,18160,18160,0
20230614,162800,1516274150,18160,18160,18160,18160,0
20230614,162700,1516274150,18160,18160,18160,18160,0
20230614,162600,1516274150,18160,18160,18160,18160,0
20230614,162500,1516274150,18160,18160,18160,18160,0
20230614,162400,1516274150,18160,18160,18160,18160,0
20230614,162300,1516274150,18160,18160,18160,18160,0
20230614,162200,1516274150,18160,18160,18160,18160,0
20230614,162100,1516274150,18160,18160,18160,18160,0
20230614,162000,1516274150,18160,18160,18160,18160,0
20230614,161900,1516274150,18160,18160,18160,18160,0
20230614,161800,1516274150,18160,18160,18160,18160,0
20230614,161700,1516274150,18160,18160,18160,18160,0
20230614,161600,1516274150,18160,18160,18160,18160,0
20230614,161500,1516274150,18160,18160,18160,18160,0
20230614,161400,1516274150,18160,18160,18160,18160,0
20230614,161300,1516274150,18160,18160,18160,18160,0
20230614,161200,1516274150,18160,18160,18160,18160,0
20230614,161100,1516274150,18160,18160,18160,18160,0
20230614,161000,1516274150,18160,18160,18160,18160,0
20230614,160900,1516274150,18160,18160,18160,18160,0
20230614,160800,1516274150,18160,18160,18160,18160,0
20230614,160700,1516274150,18160,18160,18160,18160,0
20230614,160600,1516274150,18160,18160,18160,18160,0
20230614,160500,1516274150,18160,18160,18160,18160,0
20230614,160400,1516274150,18160,18160,18160,18160,0
20230614,160300,1516274150,18160,18160,18160,18160,912
20230614,160200,1516274150,18160,18160,18160,18160,0
20230614,160100,1516274150,18160,18160,18160,18160,0
20230614,160000,1516274150,18160,18160,18160,18160,0
20230614,155900,1516274150,18160,18160,18160,18160,0
20230614,155800,1516274150,18160,18160,18160,18160,0
20230614,155700,1516274150,18160,18160,18160,18160,0
20230614,155600,1516274150,18160,18160,18160,18160,0
20230614,155500,1516274150,18160,18160,18160,18160,0
20230614,155400,1516274150,18160,18160,18160,18160,0
20230614,155300,1516274150,18160,18160,18160,18160,0
20230614,155200,1516274150,18160,18160,18160,18160,0
20230614,155100,1516274150,18160,18160,18160,18160,0
20230614,155000,1516274150,18160,18160,18160,18160,0
20230614,154900,1516274150,18160,18160,18160,18160,0
20230614,154800,1516274150,18160,18160,18160,18160,0
20230614,154700,1516274150,18160,18160,18160,18160,0
20230614,154600,1516274150,18160,18160,18160,18160,0
20230614,154500,1516274150,18160,18160,18160,18160,0
20230614,154400,1516274150,18160,18160,18160,18160,0
20230614,154300,1516274150,18160,18160,18160,18160,0
20230614,154200,1516274150,18160,18160,18160,18160,0
20230614,154100,1516274150,18160,18160,18160,18160,0
20230614,154000,1516274150,18160,18160,18160,18160,0
20230614,153900,1516274150,18160,18160,18160,18160,0
20230614,153800,1516274150,18160,18160,18160,18160,0
20230614,153700,1516274150,18160,18160,18160,18160,0
20230614,153600,1516274150,18160,18160,18160,18160,0
20230614,153500,1516274150,18160,18160,18160,18160,0
20230614,153400,1516274150,18160,18160,18160,18160,0
20230614,153300,1516274150,18160,18160,18160,18160,912
20230614,153200,1516274150,18160,18160,18160,18160,0
20230614,153100,1516274150,18160,18160,18160,18160,0
20230614,153000,1516274150,18160,18160,18160,18160,912
20230614,152900,1499712230,18150,18150,18150,18150,0
20230614,152800,1499712230,18150,18150,18150,18150,0
20230614,152700,1499712230,18150,18150,18150,18150,0
20230614,152600,1499712230,18150,18150,18150,18150,0
20230614,152500,1499712230,18150,18150,18150,18150,0
20230614,152400,1499712230,18150,18150,18150,18150,0
20230614,152300,1499712230,18150,18150,18150,18150,0
20230614,152200,1499712230,18150,18150,18150,18150,0
20230614,152100,1499712230,18150,18150,18150,18150,0
20230614,152000,1499712230,18150,18150,18150,18150,0
20230614,151900,1499712230,18150,18160,18160,18150,83
20230614,151800,1498205750,18150,18150,18150,18150,50
20230614,151700,1497298250,18160,18160,18160,18160,63
20230614,151600,1496154170,18160,18170,18170,18160,227
20230614,151500,1492031100,18170,18180,18180,18170,19
20230614,151400,1491685780,18180,18180,18190,18180,22
20230614,151300,1491285810,18160,18170,18170,18160,25
20230614,151200,1490831660,18160,18170,18170,18160,112
20230614,151100,1488797560,18160,18160,18160,18160,0
20230614,151000,1488797560,18160,18160,18160,18160,0
20230614,150900,1488797560,18160,18160,18160,18160,0
20230614,150800,1488797560,18160,18200,18200,18160,300
20230614,150700,1483347560,18250,18250,18250,18250,0
20230614,150600,1483347560,18250,18180,18250,18180,150
20230614,150500,1480615390,18180,18180,18180,18180,105
20230614,150400,1478706490,18180,18190,18190,18180,45
20230614,150300,1477888090,18190,18180,18190,18180,145
20230614,150200,1475251490,18160,18160,18160,18160,17
20230614,150100,1474942770,18180,18170,18180,18160,152
20230614,150000,1472182370,18170,18170,18170,18170,12
20230614,145900,1471964330,18170,18170,18170,18170,118
20230614,145800,1469820270,18170,18180,18180,18170,144
20230614,145700,1467203350,18190,18190,18190,18190,61
20230614,145600,1466093760,18190,18190,18190,18190,5
20230614,145500,1466002810,18190,18190,18190,18190,5
20230614,145400,1465911860,18190,18190,18190,18190,0
20230614,145300,1465911860,18190,18190,18190,18190,19
20230614,145200,1465566250,18190,18190,18190,18190,0
20230614,145100,1465566250,18190,18190,18190,18190,76
20230614,145000,1464183810,18190,18190,18190,18190,100
20230614,144900,1462364810,18190,18190,18190,18190,2
20230614,144800,1462328430,18190,18190,18190,18190,60
20230614,144700,1461237030,18190,18200,18200,18190,200
20230614,144600,1457597890,18200,18200,18200,18200,0
20230614,144500,1457597890,18200,18200,18200,18200,0
20230614,144400,1457597890,18200,18210,18210,18200,100
20230614,144300,1455777810,18220,18220,18220,18220,100
20230614,144200,1453955810,18220,18220,18220,18220,0
20230614,144100,1453955810,18220,18220,18220,18220,0
20230614,144000,1453955810,18220,18230,18240,18220,1041
20230614,143900,1434985060,18230,18230,18230,18230,100
20230614,143800,1433162060,18230,18230,18230,18230,10
20230614,143700,1432979760,18230,18230,18230,18230,150
20230614,143600,1430245260,18230,18230,18230,18230,97
20230614,143500,1428476950,18250,18250,18250,18250,10
20230614,143400,1428294450,18260,18260,18260,18260,50
20230614,143300,1427381450,18260,18260,18260,18260,115
20230614,143200,1425281550,18230,18230,18230,18230,0
20230614,143100,1425281550,18230,18230,18230,18230,0
20230614,143000,1425281550,18230,18240,18240,18230,180
20230614,142900,1422000130,18230,18230,18230,18230,0
20230614,142800,1422000130,18230,18230,18230,18230,0
20230614,142700,1422000130,18230,18230,18230,18230,0
20230614,142600,1422000130,18230,18230,18230,18230,93
20230614,142500,1420304740,18220,18220,18220,18220,0
20230614,142400,1420304740,18220,18220,18220,18220,26
20230614,142300,1419831020,18170,18160,18170,18160,17
20230614,142200,1419522150,18160,18160,18160,18160,48
20230614,142100,1418650470,18160,18160,18160,18160,0
20230614,142000,1418650470,18160,18160,18160,18160,0
20230614,141900,1418650470,18160,18150,18160,18150,267
20230614,141800,1413802350,18140,18140,18140,18140,0
20230614,141700,1413802350,18140,18150,18150,18140,361
20230614,141600,1407253790,18140,18140,18140,18140,0
20230614,141500,1407253790,18140,18140,18140,18140,0
20230614,141400,1407253790,18140,18140,18140,18140,250
20230614,141300,1402718790,18150,18150,18150,18150,136
20230614,141200,1400250390,18160,18160,18160,18160,180
20230614,141100,1396981590,18160,18160,18160,18160,2
20230614,141000,1396945270,18150,18150,18150,18150,0
20230614,140900,1396945270,18150,18150,18150,18150,15
20230614,140800,1396673020,18140,18140,18140,18140,4
20230614,140700,1396600460,18140,18140,18140,18140,0
20230614,140600,1396600460,18140,18140,18140,18140,121
20230614,140500,1394405520,18150,18180,18180,18150,1057
20230614,140400,1375216250,18180,18180,18180,18180,8
20230614,140300,1375070810,18190,18200,18200,18190,11
20230614,140200,1374870620,18200,18200,18200,18200,0
20230614,140100,1374870620,18200,18200,18200,18200,0
20230614,140000,1374870620,18200,18280,18280,18200,1013
20230614,135900,1356432980,18280,18210,18280,18210,177
20230614,135800,1353202180,18210,18210,18210,18210,8
20230614,135700,1353056500,18170,18170,18170,18170,0
20230614,135600,1353056500,18170,18170,18170,18170,0
20230614,135500,1353056500,18170,18210,18210,18170,607
20230614,135400,1342010180,18200,18200,18200,18200,8
20230614,135300,1341864580,18200,18210,18210,18200,8
20230614,135200,1341718970,18190,18190,18190,18190,7
20230614,135100,1341591640,18180,18180,18180,18180,70
20230614,135000,1340319040,18160,18200,18200,18160,126
20230614,134900,1338029230,18200,18200,18200,18200,13
20230614,134800,1337792630,18200,18200,18200,18200,1
20230614,134700,1337774430,18160,18200,18200,18160,511
20230614,134600,1328492140,18200,18200,18200,18200,11
20230614,134500,1328291940,18190,18200,18200,18190,9
20230614,134400,1328128190,18200,18260,18260,18200,62
20230614,134300,1326998970,18290,18290,18290,18290,5
20230614,134200,1326907520,18290,18300,18300,18290,87
20230614,134100,1325316120,18310,18320,18320,18310,74
20230614,134000,1323960670,18320,18320,18320,18310,74
20230614,133900,1322605060,18320,18300,18320,18300,21
20230614,133800,1322220580,18300,18300,18300,18300,32
20230614,133700,1321634980,18300,18300,18300,18300,15
20230614,133600,1321360480,18300,18200,18300,18200,101
20230614,133500,1319521880,18200,18190,18200,18190,241
20230614,133400,1315135730,18190,18180,18190,18180,150
20230614,133300,1312407660,18180,18150,18180,18150,179
20230614,133200,1309154430,18140,18160,18160,18140,181
20230614,133100,1305869840,18170,18170,18170,18170,11
20230614,133000,1305669970,18140,18180,18180,18140,55
20230614,132900,1304671680,18180,18180,18180,18180,4
20230614,132800,1304598960,18130,18130,18130,18130,0
20230614,132700,1304598960,18130,18100,18130,18090,631
20230614,132600,1293176200,18100,18110,18120,18100,1244
20230614,132500,1270653860,18110,18140,18140,18100,739
20230614,132400,1257268640,18150,18140,18150,18130,379
20230614,132300,1250394580,18150,18150,18150,18150,87
20230614,132200,1248815530,18150,18170,18190,18140,291
20230614,132100,1243532770,18190,18190,18190,18190,5
20230614,132000,1243441820,18150,18180,18180,18150,154
20230614,131900,1240643750,18180,18150,18180,18150,126
20230614,131800,1238356280,18150,18200,18200,18150,1019
20230614,131700,1219859280,18200,18180,18200,18150,282
20230614,131600,1214737160,18180,18180,18180,18170,215
20230614,131500,1210828660,18180,18180,18200,18170,483
20230614,131400,1202048680,18180,18240,18240,18180,3535
20230614,131300,1137695420,18230,18230,18230,18230,0
20230614,131200,1137695420,18230,18230,18230,18230,101
20230614,131100,1135854190,18230,18260,18260,18220,571
20230614,131000,1125444210,18260,18260,18260,18230,1159
20230614,130900,1104306840,18250,18270,18270,18250,743
20230614,130800,1090742410,18270,18300,18300,18270,40
20230614,130700,1090011370,18300,18300,18300,18300,8
20230614,130600,1089864970,18300,18300,18300,18300,4
20230614,130500,1089791770,18270,18270,18270,18270,0
20230614,130400,1089791770,18270,18270,18270,18270,0
20230614,130300,1089791770,18270,18270,18270,18270,18
20230614,130200,1089462910,18270,18270,18270,18270,1
20230614,130100,1089444640,18270,18270,18270,18270,31
20230614,130000,1088878270,18270,18270,18270,18270,77
20230614,125900,1087471480,18250,18240,18250,18240,417
20230614,125800,1079864520,18240,18250,18250,18230,180
20230614,125700,1076581010,18250,18260,18260,18250,1075
20230614,125600,1056959330,18270,18270,18280,18270,143
20230614,125500,1054346190,18300,18300,18300,18270,60
20230614,125400,1053248560,18300,18310,18310,18300,2717
20230614,125300,1003525740,18310,18310,18320,18310,540
20230614,125200,993637250,18310,18310,18310,18310,1124
20230614,125100,973056810,18300,18340,18340,18300,2524
20230614,125000,926855120,18340,18340,18340,18340,12
20230614,124900,926635040,18350,18360,18360,18350,106
20230614,124800,924688890,18360,18360,18360,18360,0
20230614,124700,924688890,18360,18360,18360,18360,99
20230614,124600,922871250,18360,18360,18360,18350,386
20230614,124500,915786970,18370,18370,18370,18370,1
20230614,124400,915768600,18410,18410,18410,18410,0
20230614,124300,915768600,18410,18350,18410,18350,6
20230614,124200,915658440,18350,18350,18350,18350,40
20230614,124100,914924440,18400,18350,18400,18350,468
20230614,124000,906323640,18340,18340,18340,18340,0
20230614,123900,906323640,18340,18350,18350,18340,1532
20230614,123800,878223200,18350,18350,18350,18350,92
20230614,123700,876535000,18340,18350,18350,18340,304
20230614,123600,870958070,18350,18360,18360,18350,326
20230614,123500,864974040,18420,18420,18420,18420,0
20230614,123400,864974040,18420,18420,18420,18420,27
20230614,123300,864476700,18420,18420,18420,18420,5
20230614,123200,864384600,18420,18420,18420,18420,2
20230614,123100,864347760,18340,18340,18340,18340,0
20230614,123000,864347760,18340,18370,18370,18340,588
20230614,122900,853555470,18370,18390,18390,18370,2253
20230614,122800,812132240,18400,18400,18400,18390,232
20230614,122700,807863490,18410,18420,18420,18410,45
20230614,122600,807035020,18440,18440,18440,18440,0
20230614,122500,807035020,18440,18440,18440,18440,1
20230614,122400,807016580,18440,18440,18440,18440,0
20230614,122300,807016580,18440,18440,18440,18440,30
20230614,122200,806463380,18440,18440,18440,18440,20
20230614,122100,806094580,18410,18410,18410,18410,57
20230614,122000,805045210,18410,18410,18410,18410,20
20230614,121900,804677010,18410,18400,18410,18400,1227
20230614,121800,782100010,18400,18410,18410,18400,600
20230614,121700,771059070,18410,18410,18410,18410,6
20230614,121600,770948610,18400,18430,18430,18400,1003
20230614,121500,752476810,18430,18430,18430,18430,4
20230614,121400,752403090,18430,18430,18430,18430,0
20230614,121300,752403090,18430,18430,18430,18430,0
20230614,121200,752403090,18430,18430,18430,18430,0
20230614,121100,752403090,18430,18430,18430,18430,0
20230614,121000,752403090,18430,18430,18430,18430,0
20230614,120900,752403090,18430,18430,18430,18430,58
20230614,120800,751334150,18430,18430,18430,18430,312
20230614,120700,745583990,18420,18420,18420,18420,10
20230614,120600,745399790,18420,18420,18420,18420,15
20230614,120500,745123490,18410,18410,18410,18410,0
20230614,120400,745123490,18410,18410,18410,18410,20
20230614,120300,744755290,18410,18410,18410,18410,126
20230614,120200,742435630,18410,18410,18410,18410,116
20230614,120100,740300070,18410,18420,18420,18410,119
20230614,120000,738108200,18420,18430,18430,18420,49
20230614,115900,737205530,18430,18430,18430,18430,53
20230614,115800,736228740,18420,18400,18430,18400,157
20230614,115700,733339760,18440,18440,18440,18440,3
20230614,115600,733284440,18400,18440,18440,18400,394
20230614,115500,726029670,18440,18440,18440,18440,4
20230614,115400,725955910,18440,18460,18460,18410,359
20230614,115300,719343020,18450,18460,18460,18450,9
20230614,115200,719176930,18460,18460,18460,18460,4
20230614,115100,719103090,18460,18460,18460,18450,114
20230614,115000,716999650,18460,18460,18460,18460,217
20230614,114900,712993830,18460,18450,18460,18450,176
20230614,114800,709746590,18450,18440,18450,18440,39
20230614,114700,709027370,18440,18420,18440,18420,13
20230614,114600,708787850,18420,18420,18420,18420,255
20230614,114500,704090750,18450,18440,18450,18420,85
20230614,114400,702524710,18450,18450,18450,18450,4
20230614,114300,702450910,18440,18450,18450,18440,394
20230614,114200,695185420,18450,18450,18450,18450,79
20230614,114100,693727870,18440,18440,18440,18440,87
20230614,114000,692123590,18440,18440,18440,18440,8
20230614,113900,691976070,18440,18440,18440,18440,4
20230614,113800,691902310,18440,18440,18440,18400,355
20230614,113700,685363310,18440,18440,18440,18440,26
20230614,113600,684883870,18440,18450,18450,18440,36
20230614,113500,684219710,18400,18450,18450,18400,74
20230614,113400,682857860,18450,18450,18450,18450,39
20230614,113300,682138310,18400,18400,18400,18400,42
20230614,113200,681365510,18390,18390,18390,18380,360
20230614,113100,674745610,18390,18390,18390,18390,232
20230614,113000,670479130,18390,18460,18460,18380,318
20230614,112900,664630770,18400,18470,18470,18390,361
20230614,112800,657988820,18400,18470,18470,18400,1518
20230614,112700,630054620,18470,18470,18470,18470,4
20230614,112600,629980740,18400,18450,18470,18400,3579
20230614,112500,564085870,18470,18470,18470,18470,3
20230614,112400,564030460,18470,18470,18470,18440,301
20230614,112300,558477740,18470,18470,18470,18460,62
20230614,112200,557333100,18460,18460,18470,18460,86
20230614,112100,555745210,18500,18490,18500,18450,83
20230614,112000,554212350,18490,18450,18490,18450,74
20230614,111900,552846130,18450,18500,18500,18450,173
20230614,111800,549649920,18500,18530,18530,18500,771
20230614,111700,535383170,18530,18530,18530,18530,5
20230614,111600,535290520,18530,18530,18530,18530,4
20230614,111500,535216400,18530,18520,18530,18520,52
20230614,111400,534253330,18520,18520,18520,18520,116
20230614,111300,532105010,18520,18530,18530,18520,5
20230614,111200,532012370,18510,18530,18530,18510,113
20230614,111100,529920550,18530,18530,18530,18530,104
20230614,111000,527993430,18500,18530,18530,18500,204
20230614,110900,524217970,18530,18530,18530,18530,4
20230614,110800,524143850,18510,18530,18530,18510,103
20230614,110700,522237240,18530,18530,18530,18530,3
20230614,110600,522181650,18530,18530,18530,18530,13
20230614,110500,521940760,18530,18530,18530,18530,22
20230614,110400,521533100,18530,18530,18530,18520,403
20230614,110300,514069290,18530,18570,18570,18530,72
20230614,110200,512734770,18570,18570,18570,18570,5
20230614,110100,512641920,18570,18550,18570,18550,114
20230614,110000,510527140,18550,18550,18550,18550,11
20230614,105900,510323090,18550,18550,18550,18550,55
20230614,105800,509302840,18550,18550,18550,18550,8
20230614,105700,509154440,18550,18550,18550,18550,7
20230614,105600,509024590,18550,18540,18550,18500,981
20230614,105500,490875720,18510,18520,18550,18510,70
20230614,105400,489579140,18550,18550,18550,18550,32
20230614,105300,488985540,18550,18510,18550,18510,51
20230614,105200,488041210,18510,18510,18510,18510,259
20230614,105100,483247120,18510,18510,18510,18500,289
20230614,105000,477898430,18510,18550,18570,18510,340
20230614,104900,471598060,18550,18530,18550,18530,39
20230614,104800,470874630,18530,18500,18550,18500,251
20230614,104700,466228590,18510,18520,18550,18510,510
20230614,104600,456786530,18520,18550,18550,18520,47
20230614,104500,455915970,18540,18540,18540,18520,120
20230614,104400,453692230,18530,18530,18550,18520,98
20230614,104300,451876640,18570,18570,18570,18560,35
20230614,104200,451226900,18530,18580,18580,18530,63
20230614,104100,450059170,18580,18530,18580,18530,31
20230614,104000,449484540,18530,18530,18530,18520,180
20230614,103900,446149760,18540,18590,18590,18540,95
20230614,103800,444387890,18580,18580,18580,18580,15
20230614,103700,444109190,18590,18550,18590,18550,5
20230614,103600,444016280,18590,18590,18590,18590,4
20230614,103500,443941920,18550,18540,18550,18540,46
20230614,103400,443089030,18540,18570,18570,18530,150
20230614,103300,440307520,18590,18590,18590,18590,4
20230614,103200,440233160,18600,18600,18600,18600,133
20230614,103100,437759360,18600,18530,18600,18520,315
20230614,103000,431919130,18530,18530,18530,18520,284
20230614,102900,426658380,18530,18530,18530,18530,115
20230614,102800,424527430,18530,18580,18580,18520,677
20230614,102700,411967310,18590,18580,18600,18570,457
20230614,102600,403473210,18590,18580,18590,18580,58
20230614,102500,402395050,18590,18590,18590,18590,43
20230614,102400,401595680,18590,18590,18590,18590,4
20230614,102300,401521320,18600,18580,18600,18570,2092
20230614,102200,362670700,18600,18600,18600,18600,37
20230614,102100,361982500,18600,18630,18630,18580,5490
20230614,102000,259852710,18680,18680,18680,18680,7
20230614,101900,259721950,18680,18680,18680,18680,10
20230614,101800,259535150,18680,18630,18680,18630,57
20230614,101700,258473090,18630,18640,18640,18630,197
20230614,101600,254802680,18630,18680,18680,18630,271
20230614,101500,249751440,18680,18680,18680,18680,7
20230614,101400,249620680,18680,18670,18680,18620,122
20230614,101300,247347430,18680,18680,18680,18680,30
20230614,101200,246787030,18680,18680,18680,18680,8
20230614,101100,246637590,18680,18680,18680,18680,7
20230614,101000,246506830,18680,18680,18680,18680,4
20230614,100900,246432110,18680,18680,18680,18680,7
20230614,100800,246301350,18680,18670,18680,18670,4
20230614,100700,246226640,18670,18670,18670,18640,18
20230614,100600,245890880,18670,18670,18670,18670,3
20230614,100500,245834870,18670,18630,18670,18630,34
20230614,100400,245200690,18670,18670,18670,18670,8
20230614,100300,245051330,18630,18630,18670,18620,598
20230614,100200,233915210,18670,18630,18670,18620,686
20230614,100100,221141360,18670,18670,18670,18670,8
20230614,100000,220992000,18620,18680,18680,18620,271
20230614,095900,215943440,18680,18620,18680,18620,20
20230614,095800,215570560,18680,18620,18680,18620,9
20230614,095700,215402500,18680,18630,18680,18620,508
20230614,095600,205939360,18680,18680,18680,18680,3
20230614,095500,205883320,18690,18690,18690,18690,8
20230614,095400,205733800,18690,18620,18690,18620,178
20230614,095300,202418950,18690,18690,18690,18690,36
20230614,095200,201746110,18690,18690,18690,18690,10
20230614,095100,201559210,18690,18700,18700,18690,37
20230614,095000,200867480,18610,18620,18700,18610,215
20230614,094900,196865380,18700,18620,18700,18610,208
20230614,094800,192994080,18620,18720,18720,18620,538
20230614,094700,182974550,18720,18720,18720,18720,4
20230614,094600,182899670,18690,18730,18730,18640,718
20230614,094500,169483840,18730,18730,18730,18700,177
20230614,094400,166170130,18730,18730,18730,18730,3
20230614,094300,166113940,18690,18690,18730,18690,9
20230614,094200,165945610,18690,18730,18730,18690,221
20230614,094100,161814960,18730,18700,18730,18690,252
20230614,094000,157104360,18690,18730,18730,18690,555
20230614,093900,146726140,18730,18730,18730,18690,85
20230614,093800,145135720,18730,18730,18730,18730,3
20230614,093700,145079530,18730,18730,18730,18730,3
20230614,093600,145023340,18730,18730,18730,18730,54
20230614,093500,144011920,18730,18680,18730,18680,71
20230614,093400,142685340,18700,18790,18790,18700,599
20230614,093300,131475490,18790,18790,18790,18790,4
20230614,093200,131400330,18790,18750,18790,18720,93
20230614,093100,129656610,18750,18790,18790,18750,503
20230614,093000,120225240,18790,18740,18790,18720,626
20230614,092900,108494700,18750,18800,18800,18750,477
20230614,092800,99546050,18800,18800,18800,18800,66
20230614,092700,98305250,18800,18800,18800,18800,9
20230614,092600,98136050,18800,18800,18800,18800,23
20230614,092500,97703650,18800,18800,18800,18800,349
20230614,092400,91142450,18800,18800,18800,18800,7
20230614,092300,91010850,18800,18740,18800,18740,66
20230614,092200,89773830,18740,18800,18800,18740,395
20230614,092100,82359690,18800,18800,18800,18790,67
20230614,092000,81100110,18800,18830,18830,18790,1029
20230614,091900,61747730,18830,18890,18890,18830,127
20230614,091800,59356140,18840,18860,18880,18840,581
20230614,091700,48402630,18860,18960,18960,18860,1078
20230614,091600,28014990,18960,19030,19030,18950,312
20230614,091500,22099400,18970,19030,19030,18970,100
20230614,091400,20202100,19030,19030,19030,19030,3
20230614,091300,20145010,19040,19040,19040,19040,3
20230614,091200,20087890,19050,19050,19050,19050,4
20230614,091100,20011690,19050,19050,19050,19050,3
20230614,091000,19954540,18960,19050,19050,18960,103
20230614,090900,18001350,19060,19060,19060,19060,8
20230614,090800,17848870,18960,19060,19060,18960,4
20230614,090700,17772730,19060,19060,19060,18960,23
20230614,090600,17335350,18960,19050,19060,18960,129
20230614,090500,14888870,19050,18960,19060,18960,137
20230614,090400,12290690,19060,19060,19060,19060,3
20230614,090300,12233510,18960,19080,19080,18960,14
20230614,090200,11967590,19080,19090,19090,19080,53
20230614,090100,10956320,19090,19100,19100,19090,69
20230614,090000,9639080,19050,19050,19050,19050,504