KissMeData/005690/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201300,2547243570,8200,8200,8200,8200,16012
20230615,201200,2547243570,8200,8200,8200,8200,0
20230615,201100,2547243570,8200,8200,8200,8200,0
20230615,201000,2547243570,8200,8200,8200,8200,0
20230615,200900,2547243570,8200,8200,8200,8200,0
20230615,200800,2547243570,8200,8200,8200,8200,0
20230615,200700,2547243570,8200,8200,8200,8200,0
20230615,200600,2547243570,8200,8200,8200,8200,0
20230615,200500,2547243570,8200,8200,8200,8200,0
20230615,200400,2547243570,8200,8200,8200,8200,0
20230615,200300,2547243570,8200,8200,8200,8200,0
20230615,200200,2547243570,8200,8200,8200,8200,0
20230615,200100,2547243570,8200,8200,8200,8200,0
20230615,200000,2547243570,8200,8200,8200,8200,0
20230615,195900,2547243570,8200,8200,8200,8200,0
20230615,195800,2547243570,8200,8200,8200,8200,0
20230615,195700,2547243570,8200,8200,8200,8200,0
20230615,195600,2547243570,8200,8200,8200,8200,0
20230615,195500,2547243570,8200,8200,8200,8200,0
20230615,195400,2547243570,8200,8200,8200,8200,0
20230615,195300,2547243570,8200,8200,8200,8200,0
20230615,195200,2547243570,8200,8200,8200,8200,0
20230615,195100,2547243570,8200,8200,8200,8200,0
20230615,195000,2547243570,8200,8200,8200,8200,0
20230615,194900,2547243570,8200,8200,8200,8200,0
20230615,194800,2547243570,8200,8200,8200,8200,0
20230615,194700,2547243570,8200,8200,8200,8200,0
20230615,194600,2547243570,8200,8200,8200,8200,0
20230615,194500,2547243570,8200,8200,8200,8200,0
20230615,194400,2547243570,8200,8200,8200,8200,0
20230615,194300,2547243570,8200,8200,8200,8200,16012
20230615,194200,2547243570,8200,8200,8200,8200,0
20230615,194100,2547243570,8200,8200,8200,8200,0
20230615,194000,2547243570,8200,8200,8200,8200,0
20230615,193900,2547243570,8200,8200,8200,8200,0
20230615,193800,2547243570,8200,8200,8200,8200,0
20230615,193700,2547243570,8200,8200,8200,8200,0
20230615,193600,2547243570,8200,8200,8200,8200,0
20230615,193500,2547243570,8200,8200,8200,8200,0
20230615,193400,2547243570,8200,8200,8200,8200,0
20230615,193300,2547243570,8200,8200,8200,8200,0
20230615,193200,2547243570,8200,8200,8200,8200,0
20230615,193100,2547243570,8200,8200,8200,8200,0
20230615,193000,2547243570,8200,8200,8200,8200,0
20230615,192900,2547243570,8200,8200,8200,8200,0
20230615,192800,2547243570,8200,8200,8200,8200,0
20230615,192700,2547243570,8200,8200,8200,8200,0
20230615,192600,2547243570,8200,8200,8200,8200,0
20230615,192500,2547243570,8200,8200,8200,8200,0
20230615,192400,2547243570,8200,8200,8200,8200,0
20230615,192300,2547243570,8200,8200,8200,8200,0
20230615,192200,2547243570,8200,8200,8200,8200,0
20230615,192100,2547243570,8200,8200,8200,8200,0
20230615,192000,2547243570,8200,8200,8200,8200,0
20230615,191900,2547243570,8200,8200,8200,8200,0
20230615,191800,2547243570,8200,8200,8200,8200,0
20230615,191700,2547243570,8200,8200,8200,8200,0
20230615,191600,2547243570,8200,8200,8200,8200,0
20230615,191500,2547243570,8200,8200,8200,8200,0
20230615,191400,2547243570,8200,8200,8200,8200,0
20230615,191300,2547243570,8200,8200,8200,8200,16012
20230615,191200,2547243570,8200,8200,8200,8200,0
20230615,191100,2547243570,8200,8200,8200,8200,0
20230615,191000,2547243570,8200,8200,8200,8200,0
20230615,190900,2547243570,8200,8200,8200,8200,0
20230615,190800,2547243570,8200,8200,8200,8200,0
20230615,190700,2547243570,8200,8200,8200,8200,0
20230615,190600,2547243570,8200,8200,8200,8200,0
20230615,190500,2547243570,8200,8200,8200,8200,0
20230615,190400,2547243570,8200,8200,8200,8200,0
20230615,190300,2547243570,8200,8200,8200,8200,0
20230615,190200,2547243570,8200,8200,8200,8200,0
20230615,190100,2547243570,8200,8200,8200,8200,0
20230615,190000,2547243570,8200,8200,8200,8200,0
20230615,185900,2547243570,8200,8200,8200,8200,0
20230615,185800,2547243570,8200,8200,8200,8200,0
20230615,185700,2547243570,8200,8200,8200,8200,0
20230615,185600,2547243570,8200,8200,8200,8200,0
20230615,185500,2547243570,8200,8200,8200,8200,0
20230615,185400,2547243570,8200,8200,8200,8200,0
20230615,185300,2547243570,8200,8200,8200,8200,0
20230615,185200,2547243570,8200,8200,8200,8200,0
20230615,185100,2547243570,8200,8200,8200,8200,0
20230615,185000,2547243570,8200,8200,8200,8200,0
20230615,184900,2547243570,8200,8200,8200,8200,0
20230615,184800,2547243570,8200,8200,8200,8200,0
20230615,184700,2547243570,8200,8200,8200,8200,0
20230615,184600,2547243570,8200,8200,8200,8200,0
20230615,184500,2547243570,8200,8200,8200,8200,0
20230615,184400,2547243570,8200,8200,8200,8200,0
20230615,184300,2547243570,8200,8200,8200,8200,16012
20230615,184200,2547243570,8200,8200,8200,8200,0
20230615,184100,2547243570,8200,8200,8200,8200,0
20230615,184000,2547243570,8200,8200,8200,8200,0
20230615,183900,2547243570,8200,8200,8200,8200,0
20230615,183800,2547243570,8200,8200,8200,8200,0
20230615,183700,2547243570,8200,8200,8200,8200,0
20230615,183600,2547243570,8200,8200,8200,8200,0
20230615,183500,2547243570,8200,8200,8200,8200,0
20230615,183400,2547243570,8200,8200,8200,8200,0
20230615,183300,2547243570,8200,8200,8200,8200,0
20230615,183200,2547243570,8200,8200,8200,8200,0
20230615,183100,2547243570,8200,8200,8200,8200,0
20230615,183000,2547243570,8200,8200,8200,8200,0
20230615,182900,2547243570,8200,8200,8200,8200,0
20230615,182800,2547243570,8200,8200,8200,8200,0
20230615,182700,2547243570,8200,8200,8200,8200,0
20230615,182600,2547243570,8200,8200,8200,8200,0
20230615,182500,2547243570,8200,8200,8200,8200,0
20230615,182400,2547243570,8200,8200,8200,8200,0
20230615,182300,2547243570,8200,8200,8200,8200,0
20230615,182200,2547243570,8200,8200,8200,8200,0
20230615,182100,2547243570,8200,8200,8200,8200,0
20230615,182000,2547243570,8200,8200,8200,8200,0
20230615,181900,2547243570,8200,8200,8200,8200,0
20230615,181800,2547243570,8200,8200,8200,8200,0
20230615,181700,2547243570,8200,8200,8200,8200,0
20230615,181600,2547243570,8200,8200,8200,8200,0
20230615,181500,2547243570,8200,8200,8200,8200,0
20230615,181400,2547243570,8200,8200,8200,8200,0
20230615,181300,2547243570,8200,8200,8200,8200,16012
20230615,181200,2547243570,8200,8200,8200,8200,0
20230615,181100,2547243570,8200,8200,8200,8200,0
20230615,181000,2547243570,8200,8200,8200,8200,0
20230615,180900,2547243570,8200,8200,8200,8200,0
20230615,180800,2547243570,8200,8200,8200,8200,0
20230615,180700,2547243570,8200,8200,8200,8200,0
20230615,180600,2547243570,8200,8200,8200,8200,0
20230615,180500,2547243570,8200,8200,8200,8200,0
20230615,180400,2547243570,8200,8200,8200,8200,0
20230615,180300,2547243570,8200,8200,8200,8200,0
20230615,180200,2547243570,8200,8200,8200,8200,0
20230615,180100,2547243570,8200,8200,8200,8200,0
20230615,180000,2547243570,8200,8200,8200,8200,0
20230615,175900,2547243570,8200,8200,8200,8200,0
20230615,175800,2547243570,8200,8200,8200,8200,0
20230615,175700,2547243570,8200,8200,8200,8200,0
20230615,175600,2547243570,8200,8200,8200,8200,0
20230615,175500,2547243570,8200,8200,8200,8200,0
20230615,175400,2547243570,8200,8200,8200,8200,0
20230615,175300,2547243570,8200,8200,8200,8200,0
20230615,175200,2547243570,8200,8200,8200,8200,0
20230615,175100,2547243570,8200,8200,8200,8200,0
20230615,175000,2547243570,8200,8200,8200,8200,0
20230615,174900,2547243570,8200,8200,8200,8200,0
20230615,174800,2547243570,8200,8200,8200,8200,0
20230615,174700,2547243570,8200,8200,8200,8200,0
20230615,174600,2547243570,8200,8200,8200,8200,0
20230615,174500,2547243570,8200,8200,8200,8200,0
20230615,174400,2547243570,8200,8200,8200,8200,0
20230615,174300,2547243570,8200,8200,8200,8200,16012
20230615,174200,2547243570,8200,8200,8200,8200,0
20230615,174100,2547243570,8200,8200,8200,8200,0
20230615,174000,2547243570,8200,8200,8200,8200,0
20230615,173900,2547243570,8200,8200,8200,8200,0
20230615,173800,2547243570,8200,8200,8200,8200,0
20230615,173700,2547243570,8200,8200,8200,8200,0
20230615,173600,2547243570,8200,8200,8200,8200,0
20230615,173500,2547243570,8200,8200,8200,8200,0
20230615,173400,2547243570,8200,8200,8200,8200,0
20230615,173300,2547243570,8200,8200,8200,8200,0
20230615,173200,2547243570,8200,8200,8200,8200,0
20230615,173100,2547243570,8200,8200,8200,8200,0
20230615,173000,2547243570,8200,8200,8200,8200,0
20230615,172900,2547243570,8200,8200,8200,8200,0
20230615,172800,2547243570,8200,8200,8200,8200,0
20230615,172700,2547243570,8200,8200,8200,8200,0
20230615,172600,2547243570,8200,8200,8200,8200,0
20230615,172500,2547243570,8200,8200,8200,8200,0
20230615,172400,2547243570,8200,8200,8200,8200,0
20230615,172300,2547243570,8200,8200,8200,8200,0
20230615,172200,2547243570,8200,8200,8200,8200,0
20230615,172100,2547243570,8200,8200,8200,8200,0
20230615,172000,2547243570,8200,8200,8200,8200,0
20230615,171900,2547243570,8200,8200,8200,8200,0
20230615,171800,2547243570,8200,8200,8200,8200,0
20230615,171700,2547243570,8200,8200,8200,8200,0
20230615,171600,2547243570,8200,8200,8200,8200,0
20230615,171500,2547243570,8200,8200,8200,8200,0
20230615,171400,2547243570,8200,8200,8200,8200,0
20230615,171300,2547243570,8200,8200,8200,8200,16012
20230615,171200,2547243570,8200,8200,8200,8200,0
20230615,171100,2547243570,8200,8200,8200,8200,0
20230615,171000,2547243570,8200,8200,8200,8200,0
20230615,170900,2547243570,8200,8200,8200,8200,0
20230615,170800,2547243570,8200,8200,8200,8200,0
20230615,170700,2547243570,8200,8200,8200,8200,0
20230615,170600,2547243570,8200,8200,8200,8200,0
20230615,170500,2547243570,8200,8200,8200,8200,0
20230615,170400,2547243570,8200,8200,8200,8200,0
20230615,170300,2547243570,8200,8200,8200,8200,0
20230615,170200,2547243570,8200,8200,8200,8200,0
20230615,170100,2547243570,8200,8200,8200,8200,0
20230615,170000,2547243570,8200,8200,8200,8200,0
20230615,165900,2547243570,8200,8200,8200,8200,0
20230615,165800,2547243570,8200,8200,8200,8200,0
20230615,165700,2547243570,8200,8200,8200,8200,0
20230615,165600,2547243570,8200,8200,8200,8200,0
20230615,165500,2547243570,8200,8200,8200,8200,0
20230615,165400,2547243570,8200,8200,8200,8200,0
20230615,165300,2547243570,8200,8200,8200,8200,0
20230615,165200,2547243570,8200,8200,8200,8200,0
20230615,165100,2547243570,8200,8200,8200,8200,0
20230615,165000,2547243570,8200,8200,8200,8200,0
20230615,164900,2547243570,8200,8200,8200,8200,0
20230615,164800,2547243570,8200,8200,8200,8200,0
20230615,164700,2547243570,8200,8200,8200,8200,0
20230615,164600,2547243570,8200,8200,8200,8200,0
20230615,164500,2547243570,8200,8200,8200,8200,0
20230615,164400,2547243570,8200,8200,8200,8200,0
20230615,164300,2547243570,8200,8200,8200,8200,16012
20230615,164200,2547243570,8200,8200,8200,8200,0
20230615,164100,2547243570,8200,8200,8200,8200,0
20230615,164000,2547243570,8200,8200,8200,8200,0
20230615,163900,2547243570,8200,8200,8200,8200,0
20230615,163800,2547243570,8200,8200,8200,8200,0
20230615,163700,2547243570,8200,8200,8200,8200,0
20230615,163600,2547243570,8200,8200,8200,8200,0
20230615,163500,2547243570,8200,8200,8200,8200,0
20230615,163400,2547243570,8200,8200,8200,8200,0
20230615,163300,2547243570,8200,8200,8200,8200,0
20230615,163200,2547243570,8200,8200,8200,8200,0
20230615,163100,2547243570,8200,8200,8200,8200,0
20230615,163000,2547243570,8200,8200,8200,8200,0
20230615,162900,2547243570,8200,8200,8200,8200,0
20230615,162800,2547243570,8200,8200,8200,8200,0
20230615,162700,2547243570,8200,8200,8200,8200,0
20230615,162600,2547243570,8200,8200,8200,8200,0
20230615,162500,2547243570,8200,8200,8200,8200,0
20230615,162400,2547243570,8200,8200,8200,8200,0
20230615,162300,2547243570,8200,8200,8200,8200,0
20230615,162200,2547243570,8200,8200,8200,8200,0
20230615,162100,2547243570,8200,8200,8200,8200,0
20230615,162000,2547243570,8200,8200,8200,8200,0
20230615,161900,2547243570,8200,8200,8200,8200,0
20230615,161800,2547243570,8200,8200,8200,8200,0
20230615,161700,2547243570,8200,8200,8200,8200,0
20230615,161600,2547243570,8200,8200,8200,8200,0
20230615,161500,2547243570,8200,8200,8200,8200,0
20230615,161400,2547243570,8200,8200,8200,8200,0
20230615,161300,2547243570,8200,8200,8200,8200,16012
20230615,161200,2547243570,8200,8200,8200,8200,0
20230615,161100,2547243570,8200,8200,8200,8200,0
20230615,161000,2547243570,8200,8200,8200,8200,0
20230615,160900,2547243570,8200,8200,8200,8200,0
20230615,160800,2547243570,8200,8200,8200,8200,0
20230615,160700,2547243570,8200,8200,8200,8200,0
20230615,160600,2547243570,8200,8200,8200,8200,0
20230615,160500,2547243570,8200,8200,8200,8200,0
20230615,160400,2547243570,8200,8200,8200,8200,0
20230615,160300,2547243570,8200,8200,8200,8200,0
20230615,160200,2547243570,8200,8200,8200,8200,0
20230615,160100,2547243570,8200,8200,8200,8200,0
20230615,160000,2547243570,8200,8200,8200,8200,0
20230615,155900,2547243570,8200,8200,8200,8200,0
20230615,155800,2547243570,8200,8200,8200,8200,0
20230615,155700,2547243570,8200,8200,8200,8200,0
20230615,155600,2547243570,8200,8200,8200,8200,0
20230615,155500,2547243570,8200,8200,8200,8200,0
20230615,155400,2547243570,8200,8200,8200,8200,0
20230615,155300,2547243570,8200,8200,8200,8200,0
20230615,155200,2547243570,8200,8200,8200,8200,0
20230615,155100,2547243570,8200,8200,8200,8200,0
20230615,155000,2547243570,8200,8200,8200,8200,0
20230615,154900,2547243570,8200,8200,8200,8200,0
20230615,154800,2547243570,8200,8200,8200,8200,0
20230615,154700,2547243570,8200,8200,8200,8200,0
20230615,154600,2547243570,8200,8200,8200,8200,0
20230615,154500,2547243570,8200,8200,8200,8200,0
20230615,154400,2547243570,8200,8200,8200,8200,0
20230615,154300,2547243570,8200,8200,8200,8200,16012
20230615,154200,2547243570,8200,8200,8200,8200,0
20230615,154100,2547243570,8200,8200,8200,8200,0
20230615,154000,2547243570,8200,8200,8200,8200,0
20230615,153900,2547243570,8200,8200,8200,8200,0
20230615,153800,2547243570,8200,8200,8200,8200,0
20230615,153700,2547243570,8200,8200,8200,8200,0
20230615,153600,2547243570,8200,8200,8200,8200,0
20230615,153500,2547243570,8200,8200,8200,8200,0
20230615,153400,2547243570,8200,8200,8200,8200,0
20230615,153300,2547243570,8200,8200,8200,8200,0
20230615,153200,2547243570,8200,8200,8200,8200,0
20230615,153100,2547243570,8200,8200,8200,8200,0
20230615,153000,2547243570,8200,8200,8200,8200,16012
20230615,152900,2415945170,8200,8200,8200,8200,0
20230615,152800,2415945170,8200,8200,8200,8200,0
20230615,152700,2415945170,8200,8200,8200,8200,0
20230615,152600,2415945170,8200,8200,8200,8200,0
20230615,152500,2415945170,8200,8200,8200,8200,0
20230615,152400,2415945170,8200,8200,8200,8200,0
20230615,152300,2415945170,8200,8200,8200,8200,0
20230615,152200,2415945170,8200,8200,8200,8200,0
20230615,152100,2415945170,8200,8200,8200,8200,0
20230615,152000,2415945170,8200,8200,8200,8200,0
20230615,151900,2415945170,8200,8220,8220,8190,4830
20230615,151800,2376363750,8220,8200,8220,8200,1031
20230615,151700,2367907760,8200,8200,8210,8200,9771
20230615,151600,2287773490,8200,8220,8220,8200,6815
20230615,151500,2231852410,8210,8220,8220,8210,668
20230615,151400,2226364860,8220,8220,8220,8210,3497
20230615,151300,2197654330,8220,8210,8220,8210,1641
20230615,151200,2184171110,8220,8230,8230,8220,2357
20230615,151100,2164796170,8230,8230,8230,8220,478
20230615,151000,2160862800,8230,8230,8230,8230,495
20230615,150900,2156788950,8220,8230,8230,8220,1119
20230615,150800,2147579590,8230,8230,8230,8220,1159
20230615,150700,2138045450,8230,8220,8230,8220,772
20230615,150600,2131693500,8230,8230,8230,8230,62
20230615,150500,2131183240,8230,8230,8230,8220,982
20230615,150400,2123101690,8230,8240,8240,8230,1103
20230615,150300,2114022970,8240,8240,8240,8230,329
20230615,150200,2111314140,8230,8230,8230,8230,1
20230615,150100,2111305910,8240,8240,8240,8230,32
20230615,150000,2111042530,8240,8240,8240,8230,92
20230615,145900,2110285350,8230,8240,8240,8230,32
20230615,145800,2110021980,8230,8220,8230,8220,51
20230615,145700,2109602560,8210,8240,8240,8210,10028
20230615,145600,2027131260,8240,8240,8250,8240,1197
20230615,145500,2017267960,8240,8250,8260,8240,1116
20230615,145400,2008060960,8250,8240,8250,8240,80
20230615,145300,2007401260,8250,8250,8260,8250,265
20230615,145200,2005215000,8260,8250,8260,8250,511
20230615,145100,2000999230,8250,8260,8260,8250,60
20230615,145000,2000504160,8240,8250,8250,8240,500
20230615,144900,1996381890,8260,8260,8260,8250,165
20230615,144800,1995019300,8250,8250,8250,8240,1997
20230615,144700,1978558060,8250,8260,8260,8250,535
20230615,144600,1974144300,8260,8260,8260,8260,53
20230615,144500,1973706520,8250,8260,8260,8250,1059
20230615,144400,1964969760,8250,8250,8260,8250,362
20230615,144300,1961982060,8240,8250,8250,8240,44
20230615,144200,1961619440,8250,8240,8250,8240,40
20230615,144100,1961289750,8260,8260,8260,8260,0
20230615,144000,1961289750,8260,8260,8260,8260,10
20230615,143900,1961207150,8270,8260,8270,8230,1343
20230615,143800,1950132960,8260,8260,8260,8250,847
20230615,143700,1943142050,8260,8260,8260,8260,21
20230615,143600,1942968590,8250,8260,8260,8250,34
20230615,143500,1942688060,8260,8250,8260,8250,66
20230615,143400,1942143540,8250,8250,8260,8240,283
20230615,143300,1939807630,8250,8250,8250,8250,46
20230615,143200,1939428130,8250,8250,8250,8240,552
20230615,143100,1934879130,8250,8250,8250,8240,832
20230615,143000,1928015440,8250,8250,8250,8250,133
20230615,142900,1926918190,8250,8250,8260,8240,603
20230615,142800,1921943830,8250,8240,8250,8240,755
20230615,142700,1915722620,8230,8240,8240,8230,54
20230615,142600,1915277980,8240,8240,8240,8230,1854
20230615,142500,1900019420,8240,8250,8250,8240,319
20230615,142400,1897390830,8240,8240,8240,8240,30
20230615,142300,1897143630,8250,8250,8250,8250,1
20230615,142200,1897135380,8240,8240,8240,8240,32
20230615,142100,1896871700,8250,8250,8250,8230,583
20230615,142000,1892071170,8240,8270,8270,8230,730
20230615,141900,1886053590,8260,8250,8260,8240,352
20230615,141800,1883152580,8260,8250,8260,8250,197
20230615,141700,1881527230,8260,8260,8260,8250,32
20230615,141600,1881263210,8260,8260,8260,8260,0
20230615,141500,1881263210,8260,8240,8260,8240,63
20230615,141400,1880743760,8280,8280,8280,8280,0
20230615,141300,1880743760,8280,8280,8280,8280,1
20230615,141200,1880735480,8230,8260,8280,8230,393
20230615,141100,1877495510,8280,8240,8280,8240,5571
20230615,141000,1831484720,8240,8230,8240,8230,472
20230615,140900,1827599160,8240,8240,8240,8230,528
20230615,140800,1823253390,8230,8230,8230,8230,31
20230615,140700,1822998260,8240,8230,8240,8230,578
20230615,140600,1818235550,8230,8240,8240,8230,560
20230615,140500,1813621490,8240,8240,8240,8240,182
20230615,140400,1812121810,8240,8230,8240,8230,272
20230615,140300,1809880850,8240,8230,8240,8230,89
20230615,140200,1809147910,8230,8230,8230,8230,10
20230615,140100,1809065610,8230,8230,8240,8230,41
20230615,140000,1808728120,8240,8240,8240,8240,42
20230615,135900,1808382040,8240,8240,8250,8240,955
20230615,135800,1800512440,8240,8240,8240,8240,10
20230615,135700,1800430040,8240,8250,8250,8240,32
20230615,135600,1800166350,8240,8230,8240,8230,858
20230615,135500,1793097930,8230,8230,8230,8230,30
20230615,135400,1792851030,8240,8230,8240,8230,131
20230615,135300,1791771900,8230,8230,8230,8230,200
20230615,135200,1790125900,8240,8230,8240,8230,34
20230615,135100,1789846070,8240,8230,8240,8230,543
20230615,135000,1785377160,8230,8250,8250,8230,2392
20230615,134900,1765676250,8240,8240,8240,8240,137
20230615,134800,1764547370,8240,8250,8250,8240,61
20230615,134700,1764044420,8240,8250,8250,8240,10
20230615,134600,1763961980,8240,8240,8250,8240,18
20230615,134500,1763813530,8250,8240,8250,8240,13
20230615,134400,1763706340,8250,8250,8250,8240,112
20230615,134300,1762782350,8250,8250,8250,8240,5
20230615,134200,1762741120,8240,8240,8240,8240,0
20230615,134100,1762741120,8240,8250,8250,8240,43
20230615,134000,1762386760,8240,8230,8250,8230,31
20230615,133900,1762131430,8230,8230,8230,8230,1
20230615,133800,1762123200,8240,8240,8250,8230,1016
20230615,133700,1753760390,8240,8240,8250,8240,520
20230615,133600,1749475570,8250,8240,8250,8240,10
20230615,133500,1749393120,8250,8240,8250,8240,668
20230615,133400,1743888780,8240,8230,8240,8230,2138
20230615,133300,1726293020,8230,8240,8240,8230,38
20230615,133200,1725980180,8240,8250,8250,8230,944
20230615,133100,1718194380,8240,8240,8240,8240,2673
20230615,133000,1696168860,8240,8250,8250,8240,218
20230615,132900,1694371170,8250,8250,8250,8250,108
20230615,132800,1693480170,8250,8250,8250,8250,562
20230615,132700,1688843670,8250,8260,8260,8250,6993
20230615,132600,1631151390,8260,8260,8260,8260,500
20230615,132500,1627021390,8250,8250,8250,8250,27
20230615,132400,1626798640,8250,8250,8250,8250,1793
20230615,132300,1612006390,8250,8260,8260,8250,675
20230615,132200,1606435900,8250,8260,8260,8250,2167
20230615,132100,1588556480,8260,8260,8260,8260,500
20230615,132000,1584426480,8260,8260,8260,8260,129
20230615,131900,1583360940,8270,8270,8280,8260,213
20230615,131800,1581600990,8260,8260,8260,8260,0
20230615,131700,1581600990,8260,8270,8280,8260,103
20230615,131600,1580750080,8260,8280,8280,8260,2474
20230615,131500,1560313430,8280,8260,8280,8260,157
20230615,131400,1559015070,8280,8270,8280,8270,277
20230615,131300,1556724270,8270,8270,8270,8260,33
20230615,131200,1556451600,8270,8270,8270,8270,122
20230615,131100,1555442660,8260,8260,8260,8260,30
20230615,131000,1555194860,8260,8260,8260,8260,0
20230615,130900,1555194860,8260,8260,8260,8260,261
20230615,130800,1553039000,8270,8270,8270,8270,10
20230615,130700,1552956300,8270,8270,8270,8270,15
20230615,130600,1552832250,8270,8280,8280,8270,302
20230615,130500,1550334540,8270,8270,8270,8270,256
20230615,130400,1548217420,8270,8270,8270,8260,1138
20230615,130300,1538815160,8270,8280,8280,8270,9
20230615,130200,1538740650,8280,8270,8280,8260,719
20230615,130100,1532794520,8280,8270,8280,8260,172
20230615,130000,1531372380,8270,8270,8270,8270,135
20230615,125900,1530255930,8270,8270,8270,8270,10
20230615,125800,1530173230,8270,8270,8270,8270,4
20230615,125700,1530140150,8270,8270,8270,8270,1
20230615,125600,1530131880,8250,8270,8270,8250,501
20230615,125500,1525998470,8270,8270,8280,8250,3012
20230615,125400,1501128120,8270,8280,8280,8270,222
20230615,125300,1499291180,8270,8270,8270,8270,40
20230615,125200,1498960380,8270,8280,8280,8270,205
20230615,125100,1497264980,8270,8280,8280,8270,6
20230615,125000,1497215350,8280,8280,8280,8280,5
20230615,124900,1497173950,8270,8270,8270,8270,107
20230615,124800,1496289060,8270,8260,8270,8260,5082
20230615,124700,1454310930,8270,8270,8270,8270,21
20230615,124600,1454137260,8270,8290,8290,8260,3325
20230615,124500,1426638330,8290,8290,8290,8290,1
20230615,124400,1426630040,8290,8290,8290,8290,0
20230615,124300,1426630040,8290,8280,8290,8280,21
20230615,124200,1426456130,8280,8280,8280,8280,36
20230615,124100,1426158050,8280,8270,8280,8270,4
20230615,124000,1426124940,8270,8280,8280,8270,36
20230615,123900,1425827200,8280,8270,8280,8270,319
20230615,123800,1423189060,8270,8270,8270,8270,199
20230615,123700,1421543330,8270,8280,8280,8270,415
20230615,123600,1418109130,8280,8280,8280,8280,1
20230615,123500,1418100850,8280,8280,8280,8280,5
20230615,123400,1418059450,8280,8280,8290,8280,514
20230615,123300,1413803450,8290,8290,8290,8290,15
20230615,123200,1413679100,8280,8280,8280,8280,111
20230615,123100,1412760020,8280,8290,8290,8280,86
20230615,123000,1412047600,8290,8290,8290,8290,11
20230615,122900,1411956410,8280,8290,8290,8280,241
20230615,122800,1409960820,8290,8290,8290,8290,40
20230615,122700,1409629220,8290,8280,8290,8280,513
20230615,122600,1405381530,8290,8290,8290,8290,1
20230615,122500,1405373240,8280,8280,8280,8280,9
20230615,122400,1405298720,8270,8270,8270,8270,944
20230615,122300,1397491840,8270,8270,8270,8270,15
20230615,122200,1397367790,8280,8280,8280,8280,6
20230615,122100,1397318110,8270,8270,8270,8270,220
20230615,122000,1395498710,8270,8280,8280,8270,126
20230615,121900,1394456590,8280,8280,8280,8280,1
20230615,121800,1394448310,8280,8280,8280,8280,26
20230615,121700,1394233030,8280,8280,8280,8280,58
20230615,121600,1393752790,8280,8280,8280,8280,7
20230615,121500,1393694830,8280,8290,8290,8280,49
20230615,121400,1393289060,8290,8280,8290,8280,51
20230615,121300,1392866770,8290,8280,8290,8280,12
20230615,121200,1392767300,8280,8290,8290,8280,250
20230615,121100,1390697290,8290,8290,8290,8290,71
20230615,121000,1390108700,8290,8290,8290,8290,229
20230615,120900,1388210290,8300,8290,8300,8290,213
20230615,120800,1386444510,8290,8290,8290,8290,261
20230615,120700,1384280820,8290,8290,8290,8290,315
20230615,120600,1381669470,8300,8280,8300,8280,410
20230615,120500,1378270330,8290,8290,8290,8290,599
20230615,120400,1373304620,8280,8280,8280,8280,211
20230615,120300,1371557540,8280,8280,8280,8280,0
20230615,120200,1371557540,8280,8280,8280,8280,35
20230615,120100,1371267740,8270,8280,8280,8270,502
20230615,120000,1367113200,8280,8280,8280,8280,585
20230615,115900,1362269400,8280,8270,8280,8270,83
20230615,115800,1361582170,8280,8280,8280,8280,1
20230615,115700,1361573890,8270,8270,8270,8270,11
20230615,115600,1361482920,8270,8270,8270,8270,2130
20230615,115500,1343867820,8260,8270,8270,8260,92
20230615,115400,1343107880,8270,8260,8270,8260,48
20230615,115300,1342711280,8270,8270,8270,8270,2
20230615,115200,1342694740,8260,8270,8270,8260,215
20230615,115100,1340918700,8260,8270,8270,8260,110
20230615,115000,1340009010,8270,8270,8270,8270,112
20230615,114900,1339082770,8270,8270,8270,8270,213
20230615,114800,1337321260,8270,8280,8280,8270,357
20230615,114700,1334368840,8270,8270,8270,8270,177
20230615,114600,1332905050,8280,8280,8280,8280,4
20230615,114500,1332871930,8280,8280,8280,8280,103
20230615,114400,1332019090,8270,8260,8270,8260,51
20230615,114300,1331597820,8260,8270,8270,8260,2000
20230615,114200,1315077730,8260,8280,8280,8260,4765
20230615,114100,1275645780,8290,8290,8290,8280,59
20230615,114000,1275157240,8290,8280,8290,8280,142
20230615,113900,1273980180,8280,8280,8280,8280,143
20230615,113800,1272796140,8280,8280,8290,8280,785
20230615,113700,1266296270,8280,8280,8290,8280,289
20230615,113600,1263901350,8280,8280,8280,8280,1065
20230615,113500,1255083150,8280,8280,8280,8280,36
20230615,113400,1254785070,8270,8270,8270,8270,0
20230615,113300,1254785070,8270,8280,8280,8270,737
20230615,113200,1248682950,8280,8290,8290,8280,209
20230615,113100,1246951900,8290,8280,8290,8280,2183
20230615,113000,1228859990,8270,8270,8270,8270,570
20230615,112900,1224146090,8270,8270,8270,8270,225
20230615,112800,1222285340,8270,8270,8270,8270,7
20230615,112700,1222227450,8270,8270,8270,8270,692
20230615,112600,1216504610,8300,8280,8300,8270,301
20230615,112500,1214015210,8270,8290,8290,8270,488
20230615,112400,1209974840,8300,8300,8300,8300,6
20230615,112300,1209925040,8280,8300,8300,8280,223
20230615,112200,1208076360,8290,8290,8290,8290,361
20230615,112100,1205083670,8280,8270,8280,8270,1456
20230615,112000,1193041990,8260,8260,8260,8250,758
20230615,111900,1186781610,8260,8260,8260,8250,138
20230615,111800,1185642030,8260,8260,8270,8260,393
20230615,111700,1182395840,8260,8260,8270,8250,956
20230615,111600,1174504130,8260,8270,8270,8260,1073
20230615,111500,1165641130,8270,8270,8270,8260,23
20230615,111400,1165451070,8270,8260,8270,8260,577
20230615,111300,1160684540,8250,8260,8260,8250,1489
20230615,111200,1148399360,8260,8270,8270,8260,842
20230615,111100,1141444070,8260,8260,8270,8260,546
20230615,111000,1136934100,8260,8260,8270,8260,1027
20230615,110900,1128450990,8260,8260,8260,8260,20
20230615,110800,1128285790,8270,8260,8270,8250,406
20230615,110700,1124933140,8250,8270,8270,8250,2634
20230615,110600,1103189440,8260,8290,8290,8250,8717
20230615,110500,1031097130,8290,8300,8300,8290,1324
20230615,110400,1020120660,8300,8310,8310,8300,5507
20230615,110300,974412540,8300,8300,8310,8300,97
20230615,110200,973606930,8300,8310,8310,8300,930
20230615,110100,965880630,8310,8320,8320,8310,2363
20230615,110000,946242800,8320,8320,8320,8320,71
20230615,105900,945652080,8320,8320,8320,8320,346
20230615,105800,942773360,8320,8310,8320,8310,8
20230615,105700,942706850,8320,8310,8320,8310,4
20230615,105600,942673580,8310,8320,8320,8310,340
20230615,105500,939847680,8320,8310,8320,8310,1229
20230615,105400,929628480,8310,8310,8310,8310,889
20230615,105300,922240890,8320,8320,8320,8310,1091
20230615,105200,913164270,8320,8320,8320,8320,1
20230615,105100,913155950,8320,8310,8320,8310,1206
20230615,105000,903134020,8310,8320,8320,8310,1400
20230615,104900,891497730,8330,8330,8330,8320,154
20230615,104800,890215910,8330,8330,8330,8320,36
20230615,104700,889916040,8330,8330,8330,8330,20
20230615,104600,889749440,8330,8330,8330,8320,33
20230615,104500,889474630,8330,8330,8330,8330,0
20230615,104400,889474630,8330,8340,8340,8310,2015
20230615,104300,872713340,8330,8340,8340,8330,6
20230615,104200,872663350,8330,8330,8330,8330,255
20230615,104100,870539200,8320,8330,8330,8320,737
20230615,104000,864404110,8330,8330,8330,8330,131
20230615,103900,863312880,8330,8330,8330,8330,35
20230615,103800,863021330,8330,8340,8340,8330,443
20230615,103700,859330860,8340,8350,8350,8340,244
20230615,103600,857295200,8350,8350,8350,8350,116
20230615,103500,856326600,8350,8350,8360,8330,2013
20230615,103400,839536590,8350,8350,8350,8340,860
20230615,103300,832356710,8340,8340,8340,8330,585
20230615,103200,827482480,8350,8340,8350,8340,7
20230615,103100,827424050,8330,8340,8340,8330,389
20230615,103000,824182300,8340,8330,8340,8330,91
20230615,102900,823424260,8330,8330,8330,8320,1627
20230615,102800,809871420,8330,8330,8340,8330,1613
20230615,102700,796435110,8330,8350,8350,8330,285
20230615,102600,794057280,8350,8380,8380,8300,12128
20230615,102500,692821200,8380,8380,8390,8380,480
20230615,102400,688798750,8390,8390,8390,8380,680
20230615,102300,683100170,8390,8400,8400,8390,1200
20230615,102200,673032150,8400,8410,8410,8390,7648
20230615,102100,608797380,8410,8420,8420,8410,1423
20230615,102000,596829840,8420,8420,8430,8410,296
20230615,101900,594339290,8430,8430,8430,8430,1
20230615,101800,594330860,8420,8430,8430,8420,1016
20230615,101700,585776080,8420,8430,8430,8420,1590
20230615,101600,572387230,8430,8440,8440,8430,1987
20230615,101500,555635080,8440,8440,8440,8430,303
20230615,101400,553080760,8430,8440,8440,8430,279
20230615,101300,550726020,8440,8440,8450,8440,1002
20230615,101200,542266080,8450,8450,8450,8440,751
20230615,101100,535926630,8440,8450,8450,8440,560
20230615,101000,531198230,8450,8450,8450,8450,406
20230615,100900,527767530,8440,8450,8460,8440,919
20230615,100800,520006970,8450,8450,8450,8450,217
20230615,100700,518173320,8450,8450,8450,8450,0
20230615,100600,518173320,8450,8450,8450,8450,205
20230615,100500,516441070,8450,8450,8450,8450,1
20230615,100400,516432620,8450,8450,8450,8450,0
20230615,100300,516432620,8450,8450,8450,8440,1128
20230615,100200,506902040,8450,8450,8450,8450,26
20230615,100100,506682340,8450,8450,8450,8450,2
20230615,100000,506665440,8440,8450,8450,8440,2533
20230615,095900,485281590,8460,8460,8460,8460,6
20230615,095800,485230830,8460,8450,8460,8440,1312
20230615,095700,474144910,8450,8450,8450,8450,504
20230615,095600,469886110,8460,8450,8460,8450,71
20230615,095500,469285730,8460,8450,8460,8450,560
20230615,095400,464553720,8460,8460,8460,8460,1
20230615,095300,464545260,8450,8450,8450,8450,230
20230615,095200,462601760,8450,8470,8470,8450,379
20230615,095100,459396060,8470,8470,8470,8460,15
20230615,095000,459269020,8470,8470,8480,8460,822
20230615,094900,452307560,8470,8470,8470,8470,0
20230615,094800,452307560,8470,8470,8470,8470,0
20230615,094700,452307560,8470,8470,8470,8470,0
20230615,094600,452307560,8470,8470,8470,8470,5
20230615,094500,452265210,8470,8470,8470,8470,402
20230615,094400,448860270,8460,8460,8460,8460,1
20230615,094300,448851810,8470,8470,8470,8440,532
20230615,094200,444355870,8470,8470,8470,8470,31
20230615,094100,444093300,8440,8460,8460,8440,3002
20230615,094000,418753200,8450,8480,8480,8450,5010
20230615,093900,376395380,8480,8480,8480,8480,846
20230615,093800,369221300,8480,8480,8480,8480,5
20230615,093700,369178900,8450,8470,8470,8450,501
20230615,093600,364940620,8480,8480,8480,8480,104
20230615,093500,364058700,8480,8480,8480,8480,2
20230615,093400,364041740,8480,8480,8480,8480,301
20230615,093300,361489260,8480,8480,8480,8480,50
20230615,093200,361065260,8450,8460,8480,8450,5002
20230615,093100,318786990,8480,8480,8480,8480,1
20230615,093000,318778510,8480,8460,8480,8460,122
20230615,092900,317746360,8450,8500,8500,8450,5109
20230615,092800,274552170,8500,8500,8500,8490,8
20230615,092700,274484220,8500,8480,8500,8480,21
20230615,092600,274306120,8490,8500,8500,8480,421
20230615,092500,270732820,8490,8490,8490,8490,112
20230615,092400,269781940,8490,8490,8490,8490,13
20230615,092300,269671570,8500,8490,8500,8460,471
20230615,092200,265680750,8490,8490,8490,8490,710
20230615,092100,259652850,8490,8480,8490,8470,674
20230615,092000,253941330,8480,8490,8490,8480,517
20230615,091900,249555490,8480,8490,8490,8480,460
20230615,091800,245653090,8490,8490,8490,8480,41
20230615,091700,245305290,8490,8490,8490,8490,1
20230615,091600,245296800,8480,8490,8490,8480,126
20230615,091500,244228070,8490,8490,8490,8490,66
20230615,091400,243667730,8490,8480,8490,8480,102
20230615,091300,242802760,8480,8480,8480,8480,24
20230615,091200,242599240,8470,8470,8470,8470,1362
20230615,091100,231063100,8470,8470,8480,8470,780
20230615,091000,224455220,8450,8470,8470,8450,1001
20230615,090900,215994170,8470,8470,8470,8470,1
20230615,090800,215985700,8460,8450,8460,8450,2134
20230615,090700,197953390,8450,8440,8450,8440,1052
20230615,090600,189072500,8440,8450,8450,8440,1823
20230615,090500,173670460,8450,8470,8470,8450,1223
20230615,090400,163330540,8470,8480,8480,8460,759
20230615,090300,156899450,8480,8490,8490,8480,3172
20230615,090200,130000180,8490,8470,8490,8450,5275
20230615,090100,85412940,8450,8470,8470,8450,100
20230615,090000,84567640,8450,8450,8490,8450,10008