KissMeData/032190/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,195800,6151936560,15030,15030,15030,15030,6781
20230607,195700,6151936560,15030,15030,15030,15030,0
20230607,195600,6151936560,15030,15030,15030,15030,0
20230607,195500,6151936560,15030,15030,15030,15030,0
20230607,195400,6151936560,15030,15030,15030,15030,0
20230607,195300,6151936560,15030,15030,15030,15030,0
20230607,195200,6151936560,15030,15030,15030,15030,0
20230607,195100,6151936560,15030,15030,15030,15030,0
20230607,195000,6151936560,15030,15030,15030,15030,0
20230607,194900,6151936560,15030,15030,15030,15030,0
20230607,194800,6151936560,15030,15030,15030,15030,0
20230607,194700,6151936560,15030,15030,15030,15030,0
20230607,194600,6151936560,15030,15030,15030,15030,0
20230607,194500,6151936560,15030,15030,15030,15030,0
20230607,194400,6151936560,15030,15030,15030,15030,0
20230607,194300,6151936560,15030,15030,15030,15030,0
20230607,194200,6151936560,15030,15030,15030,15030,0
20230607,194100,6151936560,15030,15030,15030,15030,0
20230607,194000,6151936560,15030,15030,15030,15030,0
20230607,193900,6151936560,15030,15030,15030,15030,0
20230607,193800,6151936560,15030,15030,15030,15030,0
20230607,193700,6151936560,15030,15030,15030,15030,0
20230607,193600,6151936560,15030,15030,15030,15030,0
20230607,193500,6151936560,15030,15030,15030,15030,0
20230607,193400,6151936560,15030,15030,15030,15030,0
20230607,193300,6151936560,15030,15030,15030,15030,0
20230607,193200,6151936560,15030,15030,15030,15030,0
20230607,193100,6151936560,15030,15030,15030,15030,0
20230607,193000,6151936560,15030,15030,15030,15030,0
20230607,192900,6151936560,15030,15030,15030,15030,0
20230607,192800,6151936560,15030,15030,15030,15030,6781
20230607,192700,6151936560,15030,15030,15030,15030,0
20230607,192600,6151936560,15030,15030,15030,15030,0
20230607,192500,6151936560,15030,15030,15030,15030,0
20230607,192400,6151936560,15030,15030,15030,15030,0
20230607,192300,6151936560,15030,15030,15030,15030,0
20230607,192200,6151936560,15030,15030,15030,15030,0
20230607,192100,6151936560,15030,15030,15030,15030,0
20230607,192000,6151936560,15030,15030,15030,15030,0
20230607,191900,6151936560,15030,15030,15030,15030,0
20230607,191800,6151936560,15030,15030,15030,15030,0
20230607,191700,6151936560,15030,15030,15030,15030,0
20230607,191600,6151936560,15030,15030,15030,15030,0
20230607,191500,6151936560,15030,15030,15030,15030,0
20230607,191400,6151936560,15030,15030,15030,15030,0
20230607,191300,6151936560,15030,15030,15030,15030,0
20230607,191200,6151936560,15030,15030,15030,15030,0
20230607,191100,6151936560,15030,15030,15030,15030,0
20230607,191000,6151936560,15030,15030,15030,15030,0
20230607,190900,6151936560,15030,15030,15030,15030,0
20230607,190800,6151936560,15030,15030,15030,15030,0
20230607,190700,6151936560,15030,15030,15030,15030,0
20230607,190600,6151936560,15030,15030,15030,15030,0
20230607,190500,6151936560,15030,15030,15030,15030,0
20230607,190400,6151936560,15030,15030,15030,15030,0
20230607,190300,6151936560,15030,15030,15030,15030,0
20230607,190200,6151936560,15030,15030,15030,15030,0
20230607,190100,6151936560,15030,15030,15030,15030,0
20230607,190000,6151936560,15030,15030,15030,15030,0
20230607,185900,6151936560,15030,15030,15030,15030,0
20230607,185800,6151936560,15030,15030,15030,15030,6781
20230607,185700,6151936560,15030,15030,15030,15030,0
20230607,185600,6151936560,15030,15030,15030,15030,0
20230607,185500,6151936560,15030,15030,15030,15030,0
20230607,185400,6151936560,15030,15030,15030,15030,0
20230607,185300,6151936560,15030,15030,15030,15030,0
20230607,185200,6151936560,15030,15030,15030,15030,0
20230607,185100,6151936560,15030,15030,15030,15030,0
20230607,185000,6151936560,15030,15030,15030,15030,0
20230607,184900,6151936560,15030,15030,15030,15030,0
20230607,184800,6151936560,15030,15030,15030,15030,0
20230607,184700,6151936560,15030,15030,15030,15030,0
20230607,184600,6151936560,15030,15030,15030,15030,0
20230607,184500,6151936560,15030,15030,15030,15030,0
20230607,184400,6151936560,15030,15030,15030,15030,0
20230607,184300,6151936560,15030,15030,15030,15030,0
20230607,184200,6151936560,15030,15030,15030,15030,0
20230607,184100,6151936560,15030,15030,15030,15030,0
20230607,184000,6151936560,15030,15030,15030,15030,0
20230607,183900,6151936560,15030,15030,15030,15030,0
20230607,183800,6151936560,15030,15030,15030,15030,0
20230607,183700,6151936560,15030,15030,15030,15030,0
20230607,183600,6151936560,15030,15030,15030,15030,0
20230607,183500,6151936560,15030,15030,15030,15030,0
20230607,183400,6151936560,15030,15030,15030,15030,0
20230607,183300,6151936560,15030,15030,15030,15030,0
20230607,183200,6151936560,15030,15030,15030,15030,0
20230607,183100,6151936560,15030,15030,15030,15030,0
20230607,183000,6151936560,15030,15030,15030,15030,0
20230607,182900,6151936560,15030,15030,15030,15030,0
20230607,182800,6151936560,15030,15030,15030,15030,6781
20230607,182700,6151936560,15030,15030,15030,15030,0
20230607,182600,6151936560,15030,15030,15030,15030,0
20230607,182500,6151936560,15030,15030,15030,15030,0
20230607,182400,6151936560,15030,15030,15030,15030,0
20230607,182300,6151936560,15030,15030,15030,15030,0
20230607,182200,6151936560,15030,15030,15030,15030,0
20230607,182100,6151936560,15030,15030,15030,15030,0
20230607,182000,6151936560,15030,15030,15030,15030,0
20230607,181900,6151936560,15030,15030,15030,15030,0
20230607,181800,6151936560,15030,15030,15030,15030,0
20230607,181700,6151936560,15030,15030,15030,15030,0
20230607,181600,6151936560,15030,15030,15030,15030,0
20230607,181500,6151936560,15030,15030,15030,15030,0
20230607,181400,6151936560,15030,15030,15030,15030,0
20230607,181300,6151936560,15030,15030,15030,15030,0
20230607,181200,6151936560,15030,15030,15030,15030,0
20230607,181100,6151936560,15030,15030,15030,15030,0
20230607,181000,6151936560,15030,15030,15030,15030,0
20230607,180900,6151936560,15030,15030,15030,15030,0
20230607,180800,6151936560,15030,15030,15030,15030,0
20230607,180700,6151936560,15030,15030,15030,15030,0
20230607,180600,6151936560,15030,15030,15030,15030,0
20230607,180500,6151936560,15030,15030,15030,15030,0
20230607,180400,6151936560,15030,15030,15030,15030,0
20230607,180300,6151936560,15030,15030,15030,15030,0
20230607,180200,6151936560,15030,15030,15030,15030,0
20230607,180100,6151936560,15030,15030,15030,15030,0
20230607,180000,6151936560,15030,15030,15030,15030,0
20230607,175900,6151936560,15030,15030,15030,15030,0
20230607,175800,6151936560,15030,15030,15030,15030,6781
20230607,175700,6151936560,15030,15030,15030,15030,0
20230607,175600,6151936560,15030,15030,15030,15030,0
20230607,175500,6151936560,15030,15030,15030,15030,0
20230607,175400,6151936560,15030,15030,15030,15030,0
20230607,175300,6151936560,15030,15030,15030,15030,0
20230607,175200,6151936560,15030,15030,15030,15030,0
20230607,175100,6151936560,15030,15030,15030,15030,0
20230607,175000,6151936560,15030,15030,15030,15030,0
20230607,174900,6151936560,15030,15030,15030,15030,0
20230607,174800,6151936560,15030,15030,15030,15030,0
20230607,174700,6151936560,15030,15030,15030,15030,0
20230607,174600,6151936560,15030,15030,15030,15030,0
20230607,174500,6151936560,15030,15030,15030,15030,0
20230607,174400,6151936560,15030,15030,15030,15030,0
20230607,174300,6151936560,15030,15030,15030,15030,0
20230607,174200,6151936560,15030,15030,15030,15030,0
20230607,174100,6151936560,15030,15030,15030,15030,0
20230607,174000,6151936560,15030,15030,15030,15030,0
20230607,173900,6151936560,15030,15030,15030,15030,0
20230607,173800,6151936560,15030,15030,15030,15030,0
20230607,173700,6151936560,15030,15030,15030,15030,0
20230607,173600,6151936560,15030,15030,15030,15030,0
20230607,173500,6151936560,15030,15030,15030,15030,0
20230607,173400,6151936560,15030,15030,15030,15030,0
20230607,173300,6151936560,15030,15030,15030,15030,0
20230607,173200,6151936560,15030,15030,15030,15030,0
20230607,173100,6151936560,15030,15030,15030,15030,0
20230607,173000,6151936560,15030,15030,15030,15030,0
20230607,172900,6151936560,15030,15030,15030,15030,0
20230607,172800,6151936560,15030,15030,15030,15030,6781
20230607,172700,6151936560,15030,15030,15030,15030,0
20230607,172600,6151936560,15030,15030,15030,15030,0
20230607,172500,6151936560,15030,15030,15030,15030,0
20230607,172400,6151936560,15030,15030,15030,15030,0
20230607,172300,6151936560,15030,15030,15030,15030,0
20230607,172200,6151936560,15030,15030,15030,15030,0
20230607,172100,6151936560,15030,15030,15030,15030,0
20230607,172000,6151936560,15030,15030,15030,15030,0
20230607,171900,6151936560,15030,15030,15030,15030,0
20230607,171800,6151936560,15030,15030,15030,15030,0
20230607,171700,6151936560,15030,15030,15030,15030,0
20230607,171600,6151936560,15030,15030,15030,15030,0
20230607,171500,6151936560,15030,15030,15030,15030,0
20230607,171400,6151936560,15030,15030,15030,15030,0
20230607,171300,6151936560,15030,15030,15030,15030,0
20230607,171200,6151936560,15030,15030,15030,15030,0
20230607,171100,6151936560,15030,15030,15030,15030,0
20230607,171000,6151936560,15030,15030,15030,15030,0
20230607,170900,6151936560,15030,15030,15030,15030,0
20230607,170800,6151936560,15030,15030,15030,15030,0
20230607,170700,6151936560,15030,15030,15030,15030,0
20230607,170600,6151936560,15030,15030,15030,15030,0
20230607,170500,6151936560,15030,15030,15030,15030,0
20230607,170400,6151936560,15030,15030,15030,15030,0
20230607,170300,6151936560,15030,15030,15030,15030,0
20230607,170200,6151936560,15030,15030,15030,15030,0
20230607,170100,6151936560,15030,15030,15030,15030,0
20230607,170000,6151936560,15030,15030,15030,15030,0
20230607,165900,6151936560,15030,15030,15030,15030,0
20230607,165800,6151936560,15030,15030,15030,15030,6781
20230607,165700,6151936560,15030,15030,15030,15030,0
20230607,165600,6151936560,15030,15030,15030,15030,0
20230607,165500,6151936560,15030,15030,15030,15030,0
20230607,165400,6151936560,15030,15030,15030,15030,0
20230607,165300,6151936560,15030,15030,15030,15030,0
20230607,165200,6151936560,15030,15030,15030,15030,0
20230607,165100,6151936560,15030,15030,15030,15030,0
20230607,165000,6151936560,15030,15030,15030,15030,0
20230607,164900,6151936560,15030,15030,15030,15030,0
20230607,164800,6151936560,15030,15030,15030,15030,0
20230607,164700,6151936560,15030,15030,15030,15030,0
20230607,164600,6151936560,15030,15030,15030,15030,0
20230607,164500,6151936560,15030,15030,15030,15030,0
20230607,164400,6151936560,15030,15030,15030,15030,0
20230607,164300,6151936560,15030,15030,15030,15030,0
20230607,164200,6151936560,15030,15030,15030,15030,0
20230607,164100,6151936560,15030,15030,15030,15030,0
20230607,164000,6151936560,15030,15030,15030,15030,0
20230607,163900,6151936560,15030,15030,15030,15030,0
20230607,163800,6151936560,15030,15030,15030,15030,0
20230607,163700,6151936560,15030,15030,15030,15030,0
20230607,163600,6151936560,15030,15030,15030,15030,0
20230607,163500,6151936560,15030,15030,15030,15030,0
20230607,163400,6151936560,15030,15030,15030,15030,0
20230607,163300,6151936560,15030,15030,15030,15030,0
20230607,163200,6151936560,15030,15030,15030,15030,0
20230607,163100,6151936560,15030,15030,15030,15030,0
20230607,163000,6151936560,15030,15030,15030,15030,0
20230607,162900,6151936560,15030,15030,15030,15030,0
20230607,162800,6151936560,15030,15030,15030,15030,6781
20230607,162700,6151936560,15030,15030,15030,15030,0
20230607,162600,6151936560,15030,15030,15030,15030,0
20230607,162500,6151936560,15030,15030,15030,15030,0
20230607,162400,6151936560,15030,15030,15030,15030,0
20230607,162300,6151936560,15030,15030,15030,15030,0
20230607,162200,6151936560,15030,15030,15030,15030,0
20230607,162100,6151936560,15030,15030,15030,15030,0
20230607,162000,6151936560,15030,15030,15030,15030,0
20230607,161900,6151936560,15030,15030,15030,15030,0
20230607,161800,6151936560,15030,15030,15030,15030,0
20230607,161700,6151936560,15030,15030,15030,15030,0
20230607,161600,6151936560,15030,15030,15030,15030,0
20230607,161500,6151936560,15030,15030,15030,15030,0
20230607,161400,6151936560,15030,15030,15030,15030,0
20230607,161300,6151936560,15030,15030,15030,15030,0
20230607,161200,6151936560,15030,15030,15030,15030,0
20230607,161100,6151936560,15030,15030,15030,15030,0
20230607,161000,6151936560,15030,15030,15030,15030,0
20230607,160900,6151936560,15030,15030,15030,15030,0
20230607,160800,6151936560,15030,15030,15030,15030,0
20230607,160700,6151936560,15030,15030,15030,15030,0
20230607,160600,6151936560,15030,15030,15030,15030,0
20230607,160500,6151936560,15030,15030,15030,15030,0
20230607,160400,6151936560,15030,15030,15030,15030,0
20230607,160300,6151936560,15030,15030,15030,15030,0
20230607,160200,6151936560,15030,15030,15030,15030,0
20230607,160100,6151936560,15030,15030,15030,15030,0
20230607,160000,6151936560,15030,15030,15030,15030,0
20230607,155900,6151936560,15030,15030,15030,15030,0
20230607,155800,6151936560,15030,15030,15030,15030,6781
20230607,155700,6151936560,15030,15030,15030,15030,0
20230607,155600,6151936560,15030,15030,15030,15030,0
20230607,155500,6151936560,15030,15030,15030,15030,0
20230607,155400,6151936560,15030,15030,15030,15030,0
20230607,155300,6151936560,15030,15030,15030,15030,0
20230607,155200,6151936560,15030,15030,15030,15030,0
20230607,155100,6151936560,15030,15030,15030,15030,0
20230607,155000,6151936560,15030,15030,15030,15030,0
20230607,154900,6151936560,15030,15030,15030,15030,0
20230607,154800,6151936560,15030,15030,15030,15030,0
20230607,154700,6151936560,15030,15030,15030,15030,0
20230607,154600,6151936560,15030,15030,15030,15030,0
20230607,154500,6151936560,15030,15030,15030,15030,0
20230607,154400,6151936560,15030,15030,15030,15030,0
20230607,154300,6151936560,15030,15030,15030,15030,0
20230607,154200,6151936560,15030,15030,15030,15030,0
20230607,154100,6151936560,15030,15030,15030,15030,0
20230607,154000,6151936560,15030,15030,15030,15030,0
20230607,153900,6151936560,15030,15030,15030,15030,0
20230607,153800,6151936560,15030,15030,15030,15030,0
20230607,153700,6151936560,15030,15030,15030,15030,0
20230607,153600,6151936560,15030,15030,15030,15030,0
20230607,153500,6151936560,15030,15030,15030,15030,0
20230607,153400,6151936560,15030,15030,15030,15030,0
20230607,153300,6151936560,15030,15030,15030,15030,0
20230607,153200,6151936560,15030,15030,15030,15030,0
20230607,153100,6151936560,15030,15030,15030,15030,0
20230607,153000,6151936560,15030,15030,15030,15030,6781
20230607,152900,6050018130,15030,15030,15030,15030,0
20230607,152800,6050018130,15030,15030,15030,15030,0
20230607,152700,6050018130,15030,15030,15030,15030,0
20230607,152600,6050018130,15030,15030,15030,15030,0
20230607,152500,6050018130,15030,15030,15030,15030,0
20230607,152400,6050018130,15030,15030,15030,15030,0
20230607,152300,6050018130,15030,15030,15030,15030,0
20230607,152200,6050018130,15030,15030,15030,15030,0
20230607,152100,6050018130,15030,15030,15030,15030,0
20230607,152000,6050018130,15030,15030,15030,15030,0
20230607,151900,6050018130,15030,15030,15030,15020,902
20230607,151800,6036462800,15030,15030,15030,15030,526
20230607,151700,6028557020,15030,15020,15030,15010,1059
20230607,151600,6012650340,15020,15020,15020,15010,1335
20230607,151500,5992601520,15020,15020,15020,15010,1203
20230607,151400,5974544200,15010,15010,15020,15010,2396
20230607,151300,5938573700,15020,15020,15020,15010,716
20230607,151200,5927823230,15020,15020,15020,15010,479
20230607,151100,5920632100,15010,15010,15020,15010,347
20230607,151000,5915423090,15020,15020,15020,15010,1561
20230607,150900,5891990580,15020,15020,15020,15010,407
20230607,150800,5885880640,15020,15020,15020,15010,444
20230607,150700,5879212760,15030,15010,15030,15010,829
20230607,150600,5866766270,15010,15020,15020,15010,6219
20230607,150500,5773408850,15020,15020,15020,15020,3493
20230607,150400,5720943990,15020,15020,15030,15020,266
20230607,150300,5716948110,15030,15030,15030,15020,495
20230607,150200,5709508270,15030,15030,15030,15020,1396
20230607,150100,5688539390,15030,15020,15030,15010,2032
20230607,150000,5658016730,15010,15010,15010,15000,1873
20230607,145900,5629907530,15000,15020,15020,15000,7503
20230607,145800,5517280460,15020,15030,15030,15010,10722
20230607,145700,5356246460,15030,15030,15030,15020,835
20230607,145600,5343699410,15030,15030,15030,15020,1640
20230607,145500,5319051030,15030,15040,15040,15030,676
20230607,145400,5308890720,15040,15030,15040,15020,2114
20230607,145300,5277118050,15030,15030,15030,15020,987
20230607,145200,5262284100,15030,15030,15030,15020,1173
20230607,145100,5244656030,15030,15030,15040,15020,1310
20230607,145000,5224968190,15030,15030,15030,15030,717
20230607,144900,5214191680,15030,15050,15050,15030,247
20230607,144800,5210479070,15050,15030,15050,15030,1520
20230607,144700,5187618630,15030,15040,15040,15030,2829
20230607,144600,5145098720,15040,15050,15050,15030,8996
20230607,144500,5009845940,15050,15050,15050,15050,213
20230607,144400,5006640290,15050,15050,15050,15050,199
20230607,144300,5003645340,15050,15040,15050,15040,81
20230607,144200,5002426320,15040,15050,15050,15040,485
20230607,144100,4995131900,15040,15050,15050,15040,3333
20230607,144000,4944980270,15050,15050,15050,15050,33
20230607,143900,4944483620,15050,15060,15060,15050,295
20230607,143800,4940041720,15060,15060,15060,15060,50
20230607,143700,4939288720,15060,15060,15060,15060,144
20230607,143600,4937120080,15060,15060,15060,15050,664
20230607,143500,4927123750,15060,15060,15060,15060,818
20230607,143400,4914804670,15060,15060,15060,15060,443
20230607,143300,4908133090,15060,15060,15060,15060,36
20230607,143200,4907590930,15060,15050,15060,15050,536
20230607,143100,4899523410,15060,15050,15060,15050,447
20230607,143000,4892794490,15060,15060,15060,15060,609
20230607,142900,4883622950,15050,15060,15060,15050,718
20230607,142800,4872812030,15060,15050,15060,15050,350
20230607,142700,4867544500,15050,15060,15060,15050,102
20230607,142600,4866008400,15050,15050,15050,15050,38
20230607,142500,4865436500,15050,15050,15060,15050,776
20230607,142400,4853755550,15050,15050,15050,15040,349
20230607,142300,4848503360,15050,15060,15060,15040,1007
20230607,142200,4833347180,15060,15050,15060,15050,3026
20230607,142100,4787795830,15060,15060,15060,15060,6
20230607,142000,4787705470,15050,15050,15050,15050,34
20230607,141900,4787193770,15050,15060,15060,15050,200
20230607,141800,4784182780,15060,15060,15060,15060,448
20230607,141700,4777435900,15060,15050,15060,15050,409
20230607,141600,4771279920,15050,15060,15060,15050,252
20230607,141500,4767485050,15060,15060,15060,15060,64
20230607,141400,4766521210,15060,15060,15060,15060,59
20230607,141300,4765632670,15060,15060,15060,15060,141
20230607,141200,4763509210,15060,15060,15060,15050,421
20230607,141100,4757172560,15060,15060,15060,15060,239
20230607,141000,4753573220,15060,15060,15060,15060,293
20230607,140900,4749160640,15060,15060,15060,15060,216
20230607,140800,4745907680,15060,15060,15060,15060,236
20230607,140700,4742353520,15070,15060,15070,15060,325
20230607,140600,4737458960,15060,15060,15060,15050,137
20230607,140500,4735395940,15060,15060,15070,15050,1751
20230607,140400,4709035240,15050,15060,15060,15050,524
20230607,140300,4701147800,15060,15060,15060,15060,572
20230607,140200,4692533480,15060,15060,15060,15050,1230
20230607,140100,4674014680,15060,15060,15060,15060,108
20230607,140000,4672388200,15060,15060,15060,15060,22
20230607,135900,4672056880,15050,15060,15060,15050,1277
20230607,135800,4652828260,15050,15060,15060,15050,881
20230607,135700,4639560450,15070,15060,15070,15060,642
20230607,135600,4629891910,15070,15060,15070,15060,77
20230607,135500,4628732270,15060,15070,15070,15060,270
20230607,135400,4624665020,15070,15070,15070,15070,94
20230607,135300,4623248440,15070,15070,15070,15070,37
20230607,135200,4622690850,15060,15060,15060,15060,1015
20230607,135100,4607404950,15060,15060,15060,15060,125
20230607,135000,4605522450,15060,15060,15060,15060,5
20230607,134900,4605447150,15050,15050,15050,15050,73
20230607,134800,4604348500,15050,15050,15060,15050,1588
20230607,134700,4580448970,15050,15060,15060,15050,342
20230607,134600,4575301850,15050,15070,15070,15050,112
20230607,134500,4573615150,15050,15060,15060,15040,4110
20230607,134400,4511760810,15060,15060,15060,15060,168
20230607,134300,4509230730,15050,15070,15070,15050,1303
20230607,134200,4489617210,15070,15070,15080,15070,849
20230607,134100,4476822760,15070,15070,15070,15070,57
20230607,134000,4475963770,15070,15070,15070,15070,4
20230607,133900,4475903490,15080,15080,15080,15080,0
20230607,133800,4475903490,15080,15060,15080,15060,378
20230607,133700,4470206230,15060,15070,15070,15060,365
20230607,133600,4464709110,15070,15060,15070,15060,1537
20230607,133500,4441558910,15070,15070,15070,15070,407
20230607,133400,4435425420,15080,15070,15080,15070,149
20230607,133300,4433179030,15080,15080,15080,15080,16
20230607,133200,4432937750,15080,15080,15080,15080,31
20230607,133100,4432470270,15080,15070,15080,15070,209
20230607,133000,4429320330,15070,15090,15090,15070,2178
20230607,132900,4396482380,15090,15090,15090,15080,118
20230607,132800,4394702810,15090,15090,15090,15090,103
20230607,132700,4393148540,15090,15100,15100,15080,808
20230607,132600,4380950830,15100,15110,15110,15090,133
20230607,132500,4378942310,15100,15090,15100,15090,1300
20230607,132400,4359321080,15090,15090,15090,15090,12
20230607,132300,4359140000,15090,15090,15090,15090,40
20230607,132200,4358536400,15090,15080,15090,15080,496
20230607,132100,4351055750,15080,15080,15080,15080,14
20230607,132000,4350844630,15070,15080,15080,15070,219
20230607,131900,4347543670,15080,15080,15080,15070,117
20230607,131800,4345780310,15070,15070,15070,15070,500
20230607,131700,4338245310,15070,15070,15070,15070,111
20230607,131600,4336572540,15070,15060,15070,15060,227
20230607,131500,4333152940,15060,15070,15070,15060,1814
20230607,131400,4305832470,15070,15070,15070,15070,3
20230607,131300,4305787260,15060,15060,15060,15060,50
20230607,131200,4305034260,15070,15080,15080,15070,2214
20230607,131100,4271660570,15070,15080,15090,15070,685
20230607,131000,4261333720,15080,15070,15080,15070,302
20230607,130900,4256781250,15070,15070,15070,15070,203
20230607,130800,4253722040,15070,15060,15070,15060,1545
20230607,130700,4230451210,15060,15060,15060,15060,925
20230607,130600,4216520710,15060,15060,15060,15060,1
20230607,130500,4216505650,15050,15050,15050,15050,870
20230607,130400,4203412150,15050,15060,15060,15050,30
20230607,130300,4202960370,15060,15050,15060,15050,525
20230607,130200,4195059020,15050,15060,15060,15050,2174
20230607,130100,4162331440,15060,15060,15060,15050,839
20230607,130000,4149701020,15060,15070,15070,15060,46
20230607,125900,4149008200,15070,15060,15070,15060,761
20230607,125800,4137547530,15070,15070,15070,15070,56
20230607,125700,4136703610,15070,15060,15070,15060,1241
20230607,125600,4118011840,15070,15060,15070,15060,151
20230607,125500,4115737310,15060,15060,15060,15060,553
20230607,125400,4107409130,15060,15060,15060,15060,0
20230607,125300,4107409130,15060,15070,15070,15060,276
20230607,125200,4103252460,15070,15070,15070,15060,80
20230607,125100,4102047210,15070,15070,15070,15070,20
20230607,125000,4101745810,15070,15080,15080,15060,668
20230607,124900,4091682280,15080,15080,15080,15070,65
20230607,124800,4090702580,15080,15070,15080,15070,175
20230607,124700,4088064310,15070,15060,15080,15050,3522
20230607,124600,4035040220,15070,15070,15080,15060,3270
20230607,124500,3985776640,15090,15090,15090,15080,7383
20230607,124400,3874424840,15100,15100,15100,15090,73
20230607,124300,3873323040,15100,15100,15100,15100,211
20230607,124200,3870136940,15100,15100,15100,15090,88
20230607,124100,3868808640,15100,15100,15100,15090,275
20230607,124000,3864657320,15100,15100,15100,15100,98
20230607,123900,3863177520,15100,15100,15100,15090,209
20230607,123800,3860023120,15100,15100,15100,15100,218
20230607,123700,3856731320,15100,15100,15100,15100,28
20230607,123600,3856308520,15100,15100,15110,15100,545
20230607,123500,3848079010,15100,15100,15100,15100,133
20230607,123400,3846070710,15100,15110,15110,15100,195
20230607,123300,3843126200,15110,15100,15110,15100,169
20230607,123200,3840573960,15100,15100,15100,15100,82
20230607,123100,3839335760,15100,15100,15100,15090,119
20230607,123000,3837538870,15100,15100,15100,15090,160
20230607,122900,3835123020,15100,15100,15110,15090,383
20230607,122800,3829339620,15100,15100,15100,15100,167
20230607,122700,3826817920,15100,15100,15110,15100,228
20230607,122600,3823374640,15100,15100,15110,15100,557
20230607,122500,3814963670,15110,15110,15110,15100,456
20230607,122400,3808075200,15110,15110,15110,15100,123
20230607,122300,3806217670,15100,15110,15110,15100,18
20230607,122200,3805945860,15110,15110,15110,15090,1587
20230607,122100,3781992610,15100,15100,15110,15100,1005
20230607,122000,3766817080,15110,15110,15110,15110,1243
20230607,121900,3748035350,15120,15120,15120,15110,202
20230607,121800,3744981170,15120,15120,15130,15110,750
20230607,121700,3733641170,15120,15120,15120,15120,137
20230607,121600,3731569730,15120,15120,15120,15120,904
20230607,121500,3717901250,15120,15110,15120,15100,326
20230607,121400,3712975500,15100,15100,15100,15100,484
20230607,121300,3705667100,15110,15110,15110,15110,69
20230607,121200,3704624510,15100,15110,15110,15100,158
20230607,121100,3702238700,15090,15110,15110,15090,380
20230607,121000,3696500880,15110,15110,15110,15100,663
20230607,120900,3686483240,15110,15100,15110,15100,470
20230607,120800,3679384690,15100,15100,15100,15100,28
20230607,120700,3678961890,15100,15100,15100,15100,76
20230607,120600,3677814290,15100,15100,15100,15100,48
20230607,120500,3677089490,15100,15100,15100,15090,170
20230607,120400,3674522520,15100,15090,15100,15090,3061
20230607,120300,3628302440,15080,15090,15090,15080,572
20230607,120200,3619671460,15090,15090,15090,15090,164
20230607,120100,3617196700,15090,15090,15090,15090,310
20230607,120000,3612518800,15090,15090,15100,15090,147
20230607,115900,3610300550,15090,15090,15090,15090,72
20230607,115800,3609214070,15080,15080,15080,15080,136
20230607,115700,3607163190,15070,15080,15080,15070,1561
20230607,115600,3583637450,15080,15080,15080,15070,246
20230607,115500,3579928460,15080,15090,15090,15080,2214
20230607,115400,3546538600,15100,15090,15100,15090,967
20230607,115300,3531946040,15100,15100,15100,15090,48
20230607,115200,3531221250,15100,15100,15100,15100,50
20230607,115100,3530466250,15090,15100,15100,15090,599
20230607,115000,3521421930,15110,15110,15110,15090,130
20230607,114900,3519458210,15100,15110,15110,15100,166
20230607,114800,3516951120,15110,15100,15110,15100,167
20230607,114700,3514429200,15100,15100,15110,15100,160
20230607,114600,3512012930,15100,15110,15110,15100,503
20230607,114500,3504417180,15110,15110,15110,15110,40
20230607,114400,3503812780,15110,15110,15110,15110,11
20230607,114300,3503646570,15110,15100,15110,15100,148
20230607,114200,3501411290,15130,15120,15130,15120,1212
20230607,114100,3483084820,15120,15120,15120,15110,315
20230607,114000,3478323700,15120,15120,15120,15120,295
20230607,113900,3473863300,15100,15090,15120,15090,7396
20230607,113800,3362173320,15100,15100,15100,15100,138
20230607,113700,3360089520,15100,15100,15100,15090,53
20230607,113600,3359289380,15090,15100,15100,15090,184
20230607,113500,3356512520,15090,15100,15100,15090,155
20230607,113400,3354172210,15100,15090,15100,15090,691
20230607,113300,3343744530,15100,15100,15100,15090,1515
20230607,113200,3320880170,15100,15090,15100,15090,81
20230607,113100,3319657600,15100,15090,15100,15090,106
20230607,113000,3318057780,15090,15090,15090,15090,100
20230607,112900,3316548780,15100,15090,15100,15090,542
20230607,112800,3308367580,15090,15090,15090,15090,1265
20230607,112700,3289278730,15080,15100,15100,15080,169
20230607,112600,3286728240,15100,15100,15100,15090,465
20230607,112500,3279707130,15090,15080,15090,15080,561
20230607,112400,3271242800,15080,15080,15080,15080,23
20230607,112300,3270895960,15070,15090,15090,15070,1315
20230607,112200,3251076020,15090,15090,15090,15080,439
20230607,112100,3244455510,15090,15090,15090,15090,7
20230607,112000,3244349880,15090,15090,15090,15090,34
20230607,111900,3243836820,15090,15090,15090,15080,102
20230607,111800,3242298640,15070,15080,15080,15070,2324
20230607,111700,3207262710,15080,15090,15090,15080,164
20230607,111600,3204788690,15080,15090,15090,15080,481
20230607,111500,3197534200,15090,15100,15100,15090,441
20230607,111400,3190879500,15100,15080,15100,15080,78
20230607,111300,3189703230,15090,15100,15100,15070,654
20230607,111200,3179843510,15100,15100,15100,15100,1
20230607,111100,3179828410,15100,15070,15100,15070,1217
20230607,111000,3161488140,15090,15090,15100,15070,4073
20230607,110900,3100091400,15100,15090,15100,15080,940
20230607,110800,3085905300,15090,15090,15090,15070,1947
20230607,110700,3056548860,15080,15090,15090,15080,203
20230607,110600,3053486500,15090,15080,15090,15080,56
20230607,110500,3052641670,15090,15090,15090,15090,3
20230607,110400,3052596400,15090,15080,15090,15060,472
20230607,110300,3045478650,15070,15070,15070,15070,1598
20230607,110200,3021396790,15070,15070,15080,15070,545
20230607,110100,3013183600,15070,15090,15090,15070,1162
20230607,110000,2995663200,15090,15090,15090,15090,45
20230607,105900,2994984150,15090,15090,15090,15080,275
20230607,105800,2990836770,15090,15090,15090,15080,2054
20230607,105700,2959841920,15090,15090,15090,15080,47
20230607,105600,2959132980,15090,15090,15090,15080,124
20230607,105500,2957261940,15080,15090,15090,15080,119
20230607,105400,2955466330,15090,15080,15090,15070,1938
20230607,105300,2926241670,15070,15070,15080,15070,518
20230607,105200,2918435400,15070,15070,15070,15060,340
20230607,105100,2913312590,15060,15070,15070,15060,49
20230607,105000,2912574630,15070,15070,15070,15070,19
20230607,104900,2912288300,15070,15070,15070,15070,107
20230607,104800,2910675810,15070,15060,15070,15060,31
20230607,104700,2910208940,15060,15090,15090,15060,770
20230607,104600,2898596570,15090,15090,15090,15090,121
20230607,104500,2896770680,15090,15080,15090,15080,300
20230607,104400,2892243780,15080,15080,15080,15080,469
20230607,104300,2885171260,15050,15050,15080,15040,776
20230607,104200,2873496760,15050,15080,15080,15050,1051
20230607,104100,2857655070,15080,15060,15080,15060,1301
20230607,104000,2838048030,15070,15070,15070,15050,1229
20230607,103900,2819550080,15070,15060,15070,15060,1624
20230607,103800,2795091380,15060,15060,15060,15050,21
20230607,103700,2794775220,15060,15060,15060,15060,6
20230607,103600,2794684860,15050,15060,15060,15040,2673
20230607,103500,2754482220,15060,15060,15060,15060,296
20230607,103400,2750024460,15060,15050,15060,15040,693
20230607,103300,2739596020,15050,15060,15060,15040,1269
20230607,103200,2720507510,15060,15060,15070,15060,95
20230607,103100,2719076790,15060,15040,15060,15040,3791
20230607,103000,2662027550,15050,15030,15050,15030,463
20230607,102900,2655062400,15030,15050,15050,15030,1229
20230607,102800,2636578300,15050,15040,15050,15030,3631
20230607,102700,2581980210,15040,15040,15040,15040,2711
20230607,102600,2541206770,15050,15050,15050,15040,153
20230607,102500,2538905340,15050,15050,15050,15040,792
20230607,102400,2526991620,15050,15050,15050,15040,714
20230607,102300,2516245930,15060,15060,15070,15060,1242
20230607,102200,2497541120,15060,15060,15070,15060,339
20230607,102100,2492435770,15060,15070,15070,15060,403
20230607,102000,2486365400,15070,15060,15070,15050,314
20230607,101900,2481638920,15060,15050,15060,15050,282
20230607,101800,2477393710,15050,15040,15050,15040,1531
20230607,101700,2454365820,15040,15040,15040,15030,2582
20230607,101600,2415557660,15040,15060,15060,15030,8963
20230607,101500,2280667250,15070,15070,15070,15060,247
20230607,101400,2276947100,15070,15070,15070,15060,106
20230607,101300,2275350680,15070,15080,15080,15070,433
20230607,101200,2268824020,15070,15070,15080,15070,1015
20230607,101100,2253527920,15070,15080,15080,15070,118
20230607,101000,2251748530,15070,15070,15080,15070,2376
20230607,100900,2215942070,15070,15080,15080,15070,1021
20230607,100800,2200555590,15080,15070,15080,15070,2160
20230607,100700,2168004350,15060,15070,15080,15060,2554
20230607,100600,2129523260,15070,15100,15100,15070,2093
20230607,100500,2097963250,15100,15100,15100,15090,324
20230607,100400,2093071310,15100,15100,15100,15090,280
20230607,100300,2088844360,15090,15080,15100,15070,583
20230607,100200,2080052270,15080,15070,15080,15070,1504
20230607,100100,2057378240,15070,15060,15070,15050,2013
20230607,100000,2027070770,15060,15050,15060,15040,3618
20230607,095900,1972630690,15050,15050,15050,15040,52
20230607,095800,1971848190,15050,15030,15050,15030,1636
20230607,095700,1947251580,15040,15020,15040,15020,1952
20230607,095600,1917903660,15030,15040,15050,15020,5116
20230607,095500,1840993990,15040,15030,15040,15020,3398
20230607,095400,1789943950,15030,15060,15060,15030,2854
20230607,095300,1747042520,15060,15030,15060,15030,1008
20230607,095200,1731880430,15030,15070,15070,15020,13816
20230607,095100,1524184350,15070,15070,15080,15040,4735
20230607,095000,1452901930,15070,15080,15080,15060,6070
20230607,094900,1361465100,15080,15090,15090,15070,3787
20230607,094800,1304369410,15090,15100,15100,15080,3206
20230607,094700,1256001620,15100,15110,15120,15100,1935
20230607,094600,1226768610,15110,15100,15110,15090,1305
20230607,094500,1207066610,15090,15110,15120,15090,6582
20230607,094400,1107694360,15140,15130,15140,15110,2985
20230607,094300,1062582600,15130,15140,15140,15130,188
20230607,094200,1059738010,15150,15140,15150,15110,4079
20230607,094100,998057360,15140,15160,15160,15140,1206
20230607,094000,979793730,15150,15140,15150,15140,340
20230607,093900,974645690,15150,15150,15160,15140,879
20230607,093800,961330830,15150,15140,15150,15140,119
20230607,093700,959529050,15140,15160,15160,15140,796
20230607,093600,947476640,15140,15170,15170,15140,1724
20230607,093500,921369700,15170,15150,15170,15150,958
20230607,093400,906847090,15150,15160,15170,15150,2612
20230607,093300,867264350,15160,15160,15160,15160,40
20230607,093200,866657950,15170,15160,15170,15150,1302
20230607,093100,846925390,15160,15160,15160,15160,20
20230607,093000,846622190,15160,15160,15170,15160,114
20230607,092900,844893940,15160,15160,15170,15150,321
20230607,092800,840029660,15160,15160,15160,15150,1418
20230607,092700,818542260,15160,15160,15160,15150,3900
20230607,092600,759420540,15170,15170,15170,15160,462
20230607,092500,752412750,15170,15170,15170,15160,4818
20230607,092400,679324200,15170,15160,15180,15160,2802
20230607,092300,636822750,15170,15170,15170,15170,242
20230607,092200,633151610,15170,15190,15190,15160,1328
20230607,092100,612997340,15190,15180,15190,15180,744
20230607,092000,601701380,15190,15190,15190,15190,14
20230607,091900,601488720,15190,15190,15190,15190,529
20230607,091800,593453210,15200,15220,15220,15190,1163
20230607,091700,575773330,15220,15220,15230,15220,269
20230607,091600,571678190,15220,15220,15230,15220,188
20230607,091500,568816660,15220,15200,15220,15190,1758
20230607,091400,542094100,15200,15190,15200,15180,702
20230607,091300,531432550,15190,15180,15200,15180,1091
20230607,091200,514867910,15170,15210,15210,15170,2314
20230607,091100,479724430,15200,15190,15240,15180,2595
20230607,091000,440259690,15190,15170,15210,15170,1049
20230607,090900,424335280,15170,15200,15200,15150,611
20230607,090800,415058540,15200,15140,15220,15140,2679
20230607,090700,374450430,15150,15170,15170,15150,1185
20230607,090600,356489400,15170,15170,15170,15160,558
20230607,090500,348025160,15170,15160,15170,15150,1898
20230607,090400,319248830,15160,15150,15170,15150,714
20230607,090300,308426360,15130,15120,15130,15090,6199
20230607,090200,214737520,15130,15240,15240,15100,5404
20230607,090100,132842270,15240,15250,15250,15190,3093
20230607,090000,85791610,15270,15250,15300,15250,5625