KissMeData/033160/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204600,5958921590,15250,15250,15250,15250,3764
20230623,204500,5958921590,15250,15250,15250,15250,0
20230623,204400,5958921590,15250,15250,15250,15250,0
20230623,204300,5958921590,15250,15250,15250,15250,0
20230623,204200,5958921590,15250,15250,15250,15250,0
20230623,204100,5958921590,15250,15250,15250,15250,0
20230623,204000,5958921590,15250,15250,15250,15250,0
20230623,203900,5958921590,15250,15250,15250,15250,0
20230623,203800,5958921590,15250,15250,15250,15250,0
20230623,203700,5958921590,15250,15250,15250,15250,0
20230623,203600,5958921590,15250,15250,15250,15250,0
20230623,203500,5958921590,15250,15250,15250,15250,0
20230623,203400,5958921590,15250,15250,15250,15250,0
20230623,203300,5958921590,15250,15250,15250,15250,0
20230623,203200,5958921590,15250,15250,15250,15250,0
20230623,203100,5958921590,15250,15250,15250,15250,0
20230623,203000,5958921590,15250,15250,15250,15250,0
20230623,202900,5958921590,15250,15250,15250,15250,0
20230623,202800,5958921590,15250,15250,15250,15250,0
20230623,202700,5958921590,15250,15250,15250,15250,0
20230623,202600,5958921590,15250,15250,15250,15250,0
20230623,202500,5958921590,15250,15250,15250,15250,0
20230623,202400,5958921590,15250,15250,15250,15250,0
20230623,202300,5958921590,15250,15250,15250,15250,0
20230623,202200,5958921590,15250,15250,15250,15250,0
20230623,202100,5958921590,15250,15250,15250,15250,0
20230623,202000,5958921590,15250,15250,15250,15250,0
20230623,201900,5958921590,15250,15250,15250,15250,0
20230623,201800,5958921590,15250,15250,15250,15250,0
20230623,201700,5958921590,15250,15250,15250,15250,0
20230623,201600,5958921590,15250,15250,15250,15250,3764
20230623,201500,5958921590,15250,15250,15250,15250,0
20230623,201400,5958921590,15250,15250,15250,15250,0
20230623,201300,5958921590,15250,15250,15250,15250,0
20230623,201200,5958921590,15250,15250,15250,15250,0
20230623,201100,5958921590,15250,15250,15250,15250,0
20230623,201000,5958921590,15250,15250,15250,15250,0
20230623,200900,5958921590,15250,15250,15250,15250,0
20230623,200800,5958921590,15250,15250,15250,15250,0
20230623,200700,5958921590,15250,15250,15250,15250,0
20230623,200600,5958921590,15250,15250,15250,15250,0
20230623,200500,5958921590,15250,15250,15250,15250,0
20230623,200400,5958921590,15250,15250,15250,15250,0
20230623,200300,5958921590,15250,15250,15250,15250,0
20230623,200200,5958921590,15250,15250,15250,15250,0
20230623,200100,5958921590,15250,15250,15250,15250,0
20230623,200000,5958921590,15250,15250,15250,15250,0
20230623,195900,5958921590,15250,15250,15250,15250,0
20230623,195800,5958921590,15250,15250,15250,15250,0
20230623,195700,5958921590,15250,15250,15250,15250,0
20230623,195600,5958921590,15250,15250,15250,15250,0
20230623,195500,5958921590,15250,15250,15250,15250,0
20230623,195400,5958921590,15250,15250,15250,15250,0
20230623,195300,5958921590,15250,15250,15250,15250,0
20230623,195200,5958921590,15250,15250,15250,15250,0
20230623,195100,5958921590,15250,15250,15250,15250,0
20230623,195000,5958921590,15250,15250,15250,15250,0
20230623,194900,5958921590,15250,15250,15250,15250,0
20230623,194800,5958921590,15250,15250,15250,15250,0
20230623,194700,5958921590,15250,15250,15250,15250,0
20230623,194600,5958921590,15250,15250,15250,15250,3764
20230623,194500,5958921590,15250,15250,15250,15250,0
20230623,194400,5958921590,15250,15250,15250,15250,0
20230623,194300,5958921590,15250,15250,15250,15250,0
20230623,194200,5958921590,15250,15250,15250,15250,0
20230623,194100,5958921590,15250,15250,15250,15250,0
20230623,194000,5958921590,15250,15250,15250,15250,0
20230623,193900,5958921590,15250,15250,15250,15250,0
20230623,193800,5958921590,15250,15250,15250,15250,0
20230623,193700,5958921590,15250,15250,15250,15250,0
20230623,193600,5958921590,15250,15250,15250,15250,0
20230623,193500,5958921590,15250,15250,15250,15250,0
20230623,193400,5958921590,15250,15250,15250,15250,0
20230623,193300,5958921590,15250,15250,15250,15250,0
20230623,193200,5958921590,15250,15250,15250,15250,0
20230623,193100,5958921590,15250,15250,15250,15250,0
20230623,193000,5958921590,15250,15250,15250,15250,0
20230623,192900,5958921590,15250,15250,15250,15250,0
20230623,192800,5958921590,15250,15250,15250,15250,0
20230623,192700,5958921590,15250,15250,15250,15250,0
20230623,192600,5958921590,15250,15250,15250,15250,0
20230623,192500,5958921590,15250,15250,15250,15250,0
20230623,192400,5958921590,15250,15250,15250,15250,0
20230623,192300,5958921590,15250,15250,15250,15250,0
20230623,192200,5958921590,15250,15250,15250,15250,0
20230623,192100,5958921590,15250,15250,15250,15250,0
20230623,192000,5958921590,15250,15250,15250,15250,0
20230623,191900,5958921590,15250,15250,15250,15250,0
20230623,191800,5958921590,15250,15250,15250,15250,0
20230623,191700,5958921590,15250,15250,15250,15250,0
20230623,191600,5958921590,15250,15250,15250,15250,3764
20230623,191500,5958921590,15250,15250,15250,15250,0
20230623,191400,5958921590,15250,15250,15250,15250,0
20230623,191300,5958921590,15250,15250,15250,15250,0
20230623,191200,5958921590,15250,15250,15250,15250,0
20230623,191100,5958921590,15250,15250,15250,15250,0
20230623,191000,5958921590,15250,15250,15250,15250,0
20230623,190900,5958921590,15250,15250,15250,15250,0
20230623,190800,5958921590,15250,15250,15250,15250,0
20230623,190700,5958921590,15250,15250,15250,15250,0
20230623,190600,5958921590,15250,15250,15250,15250,0
20230623,190500,5958921590,15250,15250,15250,15250,0
20230623,190400,5958921590,15250,15250,15250,15250,0
20230623,190300,5958921590,15250,15250,15250,15250,0
20230623,190200,5958921590,15250,15250,15250,15250,0
20230623,190100,5958921590,15250,15250,15250,15250,0
20230623,190000,5958921590,15250,15250,15250,15250,0
20230623,185900,5958921590,15250,15250,15250,15250,0
20230623,185800,5958921590,15250,15250,15250,15250,0
20230623,185700,5958921590,15250,15250,15250,15250,0
20230623,185600,5958921590,15250,15250,15250,15250,0
20230623,185500,5958921590,15250,15250,15250,15250,0
20230623,185400,5958921590,15250,15250,15250,15250,0
20230623,185300,5958921590,15250,15250,15250,15250,0
20230623,185200,5958921590,15250,15250,15250,15250,0
20230623,185100,5958921590,15250,15250,15250,15250,0
20230623,185000,5958921590,15250,15250,15250,15250,0
20230623,184900,5958921590,15250,15250,15250,15250,0
20230623,184800,5958921590,15250,15250,15250,15250,0
20230623,184700,5958921590,15250,15250,15250,15250,0
20230623,184600,5958921590,15250,15250,15250,15250,3764
20230623,184500,5958921590,15250,15250,15250,15250,0
20230623,184400,5958921590,15250,15250,15250,15250,0
20230623,184300,5958921590,15250,15250,15250,15250,0
20230623,184200,5958921590,15250,15250,15250,15250,0
20230623,184100,5958921590,15250,15250,15250,15250,0
20230623,184000,5958921590,15250,15250,15250,15250,0
20230623,183900,5958921590,15250,15250,15250,15250,0
20230623,183800,5958921590,15250,15250,15250,15250,0
20230623,183700,5958921590,15250,15250,15250,15250,0
20230623,183600,5958921590,15250,15250,15250,15250,0
20230623,183500,5958921590,15250,15250,15250,15250,0
20230623,183400,5958921590,15250,15250,15250,15250,0
20230623,183300,5958921590,15250,15250,15250,15250,0
20230623,183200,5958921590,15250,15250,15250,15250,0
20230623,183100,5958921590,15250,15250,15250,15250,0
20230623,183000,5958921590,15250,15250,15250,15250,0
20230623,182900,5958921590,15250,15250,15250,15250,0
20230623,182800,5958921590,15250,15250,15250,15250,0
20230623,182700,5958921590,15250,15250,15250,15250,0
20230623,182600,5958921590,15250,15250,15250,15250,0
20230623,182500,5958921590,15250,15250,15250,15250,0
20230623,182400,5958921590,15250,15250,15250,15250,0
20230623,182300,5958921590,15250,15250,15250,15250,0
20230623,182200,5958921590,15250,15250,15250,15250,0
20230623,182100,5958921590,15250,15250,15250,15250,0
20230623,182000,5958921590,15250,15250,15250,15250,0
20230623,181900,5958921590,15250,15250,15250,15250,0
20230623,181800,5958921590,15250,15250,15250,15250,0
20230623,181700,5958921590,15250,15250,15250,15250,0
20230623,181600,5958921590,15250,15250,15250,15250,3764
20230623,181500,5958921590,15250,15250,15250,15250,0
20230623,181400,5958921590,15250,15250,15250,15250,0
20230623,181300,5958921590,15250,15250,15250,15250,0
20230623,181200,5958921590,15250,15250,15250,15250,0
20230623,181100,5958921590,15250,15250,15250,15250,0
20230623,181000,5958921590,15250,15250,15250,15250,0
20230623,180900,5958921590,15250,15250,15250,15250,0
20230623,180800,5958921590,15250,15250,15250,15250,0
20230623,180700,5958921590,15250,15250,15250,15250,0
20230623,180600,5958921590,15250,15250,15250,15250,0
20230623,180500,5958921590,15250,15250,15250,15250,0
20230623,180400,5958921590,15250,15250,15250,15250,0
20230623,180300,5958921590,15250,15250,15250,15250,0
20230623,180200,5958921590,15250,15250,15250,15250,0
20230623,180100,5958921590,15250,15250,15250,15250,0
20230623,180000,5958921590,15250,15250,15250,15250,0
20230623,175900,5958921590,15250,15250,15250,15250,0
20230623,175800,5958921590,15250,15250,15250,15250,0
20230623,175700,5958921590,15250,15250,15250,15250,0
20230623,175600,5958921590,15250,15250,15250,15250,0
20230623,175500,5958921590,15250,15250,15250,15250,0
20230623,175400,5958921590,15250,15250,15250,15250,0
20230623,175300,5958921590,15250,15250,15250,15250,0
20230623,175200,5958921590,15250,15250,15250,15250,0
20230623,175100,5958921590,15250,15250,15250,15250,0
20230623,175000,5958921590,15250,15250,15250,15250,0
20230623,174900,5958921590,15250,15250,15250,15250,0
20230623,174800,5958921590,15250,15250,15250,15250,0
20230623,174700,5958921590,15250,15250,15250,15250,0
20230623,174600,5958921590,15250,15250,15250,15250,3764
20230623,174500,5958921590,15250,15250,15250,15250,0
20230623,174400,5958921590,15250,15250,15250,15250,0
20230623,174300,5958921590,15250,15250,15250,15250,0
20230623,174200,5958921590,15250,15250,15250,15250,0
20230623,174100,5958921590,15250,15250,15250,15250,0
20230623,174000,5958921590,15250,15250,15250,15250,0
20230623,173900,5958921590,15250,15250,15250,15250,0
20230623,173800,5958921590,15250,15250,15250,15250,0
20230623,173700,5958921590,15250,15250,15250,15250,0
20230623,173600,5958921590,15250,15250,15250,15250,0
20230623,173500,5958921590,15250,15250,15250,15250,0
20230623,173400,5958921590,15250,15250,15250,15250,0
20230623,173300,5958921590,15250,15250,15250,15250,0
20230623,173200,5958921590,15250,15250,15250,15250,0
20230623,173100,5958921590,15250,15250,15250,15250,0
20230623,173000,5958921590,15250,15250,15250,15250,0
20230623,172900,5958921590,15250,15250,15250,15250,0
20230623,172800,5958921590,15250,15250,15250,15250,0
20230623,172700,5958921590,15250,15250,15250,15250,0
20230623,172600,5958921590,15250,15250,15250,15250,0
20230623,172500,5958921590,15250,15250,15250,15250,0
20230623,172400,5958921590,15250,15250,15250,15250,0
20230623,172300,5958921590,15250,15250,15250,15250,0
20230623,172200,5958921590,15250,15250,15250,15250,0
20230623,172100,5958921590,15250,15250,15250,15250,0
20230623,172000,5958921590,15250,15250,15250,15250,0
20230623,171900,5958921590,15250,15250,15250,15250,0
20230623,171800,5958921590,15250,15250,15250,15250,0
20230623,171700,5958921590,15250,15250,15250,15250,0
20230623,171600,5958921590,15250,15250,15250,15250,3764
20230623,171500,5958921590,15250,15250,15250,15250,0
20230623,171400,5958921590,15250,15250,15250,15250,0
20230623,171300,5958921590,15250,15250,15250,15250,0
20230623,171200,5958921590,15250,15250,15250,15250,0
20230623,171100,5958921590,15250,15250,15250,15250,0
20230623,171000,5958921590,15250,15250,15250,15250,0
20230623,170900,5958921590,15250,15250,15250,15250,0
20230623,170800,5958921590,15250,15250,15250,15250,0
20230623,170700,5958921590,15250,15250,15250,15250,0
20230623,170600,5958921590,15250,15250,15250,15250,0
20230623,170500,5958921590,15250,15250,15250,15250,0
20230623,170400,5958921590,15250,15250,15250,15250,0
20230623,170300,5958921590,15250,15250,15250,15250,0
20230623,170200,5958921590,15250,15250,15250,15250,0
20230623,170100,5958921590,15250,15250,15250,15250,0
20230623,170000,5958921590,15250,15250,15250,15250,0
20230623,165900,5958921590,15250,15250,15250,15250,0
20230623,165800,5958921590,15250,15250,15250,15250,0
20230623,165700,5958921590,15250,15250,15250,15250,0
20230623,165600,5958921590,15250,15250,15250,15250,0
20230623,165500,5958921590,15250,15250,15250,15250,0
20230623,165400,5958921590,15250,15250,15250,15250,0
20230623,165300,5958921590,15250,15250,15250,15250,0
20230623,165200,5958921590,15250,15250,15250,15250,0
20230623,165100,5958921590,15250,15250,15250,15250,0
20230623,165000,5958921590,15250,15250,15250,15250,0
20230623,164900,5958921590,15250,15250,15250,15250,0
20230623,164800,5958921590,15250,15250,15250,15250,0
20230623,164700,5958921590,15250,15250,15250,15250,0
20230623,164600,5958921590,15250,15250,15250,15250,3764
20230623,164500,5958921590,15250,15250,15250,15250,0
20230623,164400,5958921590,15250,15250,15250,15250,0
20230623,164300,5958921590,15250,15250,15250,15250,0
20230623,164200,5958921590,15250,15250,15250,15250,0
20230623,164100,5958921590,15250,15250,15250,15250,0
20230623,164000,5958921590,15250,15250,15250,15250,0
20230623,163900,5958921590,15250,15250,15250,15250,0
20230623,163800,5958921590,15250,15250,15250,15250,0
20230623,163700,5958921590,15250,15250,15250,15250,0
20230623,163600,5958921590,15250,15250,15250,15250,0
20230623,163500,5958921590,15250,15250,15250,15250,0
20230623,163400,5958921590,15250,15250,15250,15250,0
20230623,163300,5958921590,15250,15250,15250,15250,0
20230623,163200,5958921590,15250,15250,15250,15250,0
20230623,163100,5958921590,15250,15250,15250,15250,0
20230623,163000,5958921590,15250,15250,15250,15250,0
20230623,162900,5958921590,15250,15250,15250,15250,0
20230623,162800,5958921590,15250,15250,15250,15250,0
20230623,162700,5958921590,15250,15250,15250,15250,0
20230623,162600,5958921590,15250,15250,15250,15250,0
20230623,162500,5958921590,15250,15250,15250,15250,0
20230623,162400,5958921590,15250,15250,15250,15250,0
20230623,162300,5958921590,15250,15250,15250,15250,0
20230623,162200,5958921590,15250,15250,15250,15250,0
20230623,162100,5958921590,15250,15250,15250,15250,0
20230623,162000,5958921590,15250,15250,15250,15250,0
20230623,161900,5958921590,15250,15250,15250,15250,0
20230623,161800,5958921590,15250,15250,15250,15250,0
20230623,161700,5958921590,15250,15250,15250,15250,0
20230623,161600,5958921590,15250,15250,15250,15250,3764
20230623,161500,5958921590,15250,15250,15250,15250,0
20230623,161400,5958921590,15250,15250,15250,15250,0
20230623,161300,5958921590,15250,15250,15250,15250,0
20230623,161200,5958921590,15250,15250,15250,15250,0
20230623,161100,5958921590,15250,15250,15250,15250,0
20230623,161000,5958921590,15250,15250,15250,15250,0
20230623,160900,5958921590,15250,15250,15250,15250,0
20230623,160800,5958921590,15250,15250,15250,15250,0
20230623,160700,5958921590,15250,15250,15250,15250,0
20230623,160600,5958921590,15250,15250,15250,15250,0
20230623,160500,5958921590,15250,15250,15250,15250,0
20230623,160400,5958921590,15250,15250,15250,15250,0
20230623,160300,5958921590,15250,15250,15250,15250,0
20230623,160200,5958921590,15250,15250,15250,15250,0
20230623,160100,5958921590,15250,15250,15250,15250,0
20230623,160000,5958921590,15250,15250,15250,15250,0
20230623,155900,5958921590,15250,15250,15250,15250,0
20230623,155800,5958921590,15250,15250,15250,15250,0
20230623,155700,5958921590,15250,15250,15250,15250,0
20230623,155600,5958921590,15250,15250,15250,15250,0
20230623,155500,5958921590,15250,15250,15250,15250,0
20230623,155400,5958921590,15250,15250,15250,15250,0
20230623,155300,5958921590,15250,15250,15250,15250,0
20230623,155200,5958921590,15250,15250,15250,15250,0
20230623,155100,5958921590,15250,15250,15250,15250,0
20230623,155000,5958921590,15250,15250,15250,15250,0
20230623,154900,5958921590,15250,15250,15250,15250,0
20230623,154800,5958921590,15250,15250,15250,15250,0
20230623,154700,5958921590,15250,15250,15250,15250,0
20230623,154600,5958921590,15250,15250,15250,15250,3764
20230623,154500,5958921590,15250,15250,15250,15250,0
20230623,154400,5958921590,15250,15250,15250,15250,0
20230623,154300,5958921590,15250,15250,15250,15250,0
20230623,154200,5958921590,15250,15250,15250,15250,0
20230623,154100,5958921590,15250,15250,15250,15250,0
20230623,154000,5958921590,15250,15250,15250,15250,0
20230623,153900,5958921590,15250,15250,15250,15250,0
20230623,153800,5958921590,15250,15250,15250,15250,0
20230623,153700,5958921590,15250,15250,15250,15250,0
20230623,153600,5958921590,15250,15250,15250,15250,0
20230623,153500,5958921590,15250,15250,15250,15250,0
20230623,153400,5958921590,15250,15250,15250,15250,0
20230623,153300,5958921590,15250,15250,15250,15250,0
20230623,153200,5958921590,15250,15250,15250,15250,0
20230623,153100,5958921590,15250,15250,15250,15250,0
20230623,153000,5958921590,15250,15250,15250,15250,3764
20230623,152900,5901520590,15240,15240,15240,15240,0
20230623,152800,5901520590,15240,15240,15240,15240,0
20230623,152700,5901520590,15240,15240,15240,15240,0
20230623,152600,5901520590,15240,15240,15240,15240,0
20230623,152500,5901520590,15240,15240,15240,15240,0
20230623,152400,5901520590,15240,15240,15240,15240,0
20230623,152300,5901520590,15240,15240,15240,15240,0
20230623,152200,5901520590,15240,15240,15240,15240,0
20230623,152100,5901520590,15240,15240,15240,15240,0
20230623,152000,5901520590,15240,15240,15240,15240,0
20230623,151900,5901520590,15240,15240,15250,15240,188
20230623,151800,5898655370,15250,15240,15250,15240,648
20230623,151700,5888779790,15240,15240,15250,15230,355
20230623,151600,5883369590,15240,15240,15240,15240,268
20230623,151500,5879285270,15230,15240,15240,15230,1055
20230623,151400,5863208420,15230,15250,15250,15230,104
20230623,151300,5861624420,15240,15240,15240,15230,577
20230623,151200,5852831930,15240,15250,15250,15240,407
20230623,151100,5846628650,15250,15250,15250,15250,10
20230623,151000,5846476150,15240,15250,15250,15240,535
20230623,150900,5838320520,15250,15240,15250,15240,722
20230623,150800,5827316620,15240,15250,15250,15240,197
20230623,150700,5824312400,15240,15250,15250,15240,1642
20230623,150600,5799273810,15250,15250,15260,15250,353
20230623,150500,5793890060,15250,15260,15260,15250,280
20230623,150400,5789617520,15260,15270,15270,15260,136
20230623,150300,5787541970,15270,15260,15270,15260,46
20230623,150200,5786840000,15260,15260,15260,15260,10
20230623,150100,5786687400,15260,15260,15260,15260,122
20230623,150000,5784825680,15260,15260,15260,15260,92
20230623,145900,5783421760,15260,15260,15260,15260,90
20230623,145800,5782048360,15260,15250,15260,15240,123
20230623,145700,5780172420,15250,15250,15250,15250,14
20230623,145600,5779958920,15250,15260,15260,15250,253
20230623,145500,5776098660,15260,15250,15260,15240,176
20230623,145400,5773414150,15250,15250,15250,15250,213
20230623,145300,5770165900,15260,15270,15270,15260,235
20230623,145200,5766579770,15270,15260,15270,15260,64
20230623,145100,5765602990,15260,15260,15260,15260,20
20230623,145000,5765297790,15270,15260,15270,15250,417
20230623,144900,5758930790,15250,15250,15250,15250,223
20230623,144800,5755530040,15250,15250,15250,15250,510
20230623,144700,5747752540,15250,15240,15250,15240,252
20230623,144600,5743909740,15250,15250,15250,15250,217
20230623,144500,5740600490,15250,15250,15250,15250,161
20230623,144400,5738145240,15270,15270,15270,15270,28
20230623,144300,5737717680,15270,15280,15280,15270,255
20230623,144200,5733822330,15250,15250,15250,15250,0
20230623,144100,5733822330,15250,15250,15250,15250,32
20230623,144000,5733334330,15250,15250,15250,15250,898
20230623,143900,5719639830,15240,15240,15240,15240,10
20230623,143800,5719487430,15240,15240,15240,15240,92
20230623,143700,5718085350,15240,15250,15250,15240,113
20230623,143600,5716363030,15250,15250,15250,15240,107
20230623,143500,5714731390,15280,15280,15280,15280,20
20230623,143400,5714425790,15290,15290,15290,15290,1
20230623,143300,5714410500,15300,15280,15300,15280,152
20230623,143200,5712087920,15230,15250,15250,15230,1083
20230623,143100,5695585220,15250,15250,15250,15250,215
20230623,143000,5692306470,15250,15250,15250,15250,1037
20230623,142900,5676492220,15260,15270,15270,15260,1027
20230623,142800,5660814690,15280,15280,15280,15280,206
20230623,142700,5657667010,15280,15280,15290,15280,957
20230623,142600,5643040870,15280,15300,15300,15280,128
20230623,142500,5641085010,15300,15300,15300,15300,91
20230623,142400,5639692710,15300,15290,15300,15280,285
20230623,142300,5635335200,15290,15290,15290,15280,157
20230623,142200,5632936210,15290,15290,15300,15290,224
20230623,142100,5629511210,15290,15290,15290,15290,3
20230623,142000,5629465340,15280,15280,15280,15280,26
20230623,141900,5629068060,15270,15280,15280,15270,550
20230623,141800,5620667590,15280,15280,15280,15280,130
20230623,141700,5618681190,15280,15310,15310,15280,319
20230623,141600,5613803330,15310,15310,15310,15310,199
20230623,141500,5610756640,15300,15300,15310,15300,483
20230623,141400,5603365890,15300,15300,15300,15300,103
20230623,141300,5601789990,15270,15270,15270,15270,0
20230623,141200,5601789990,15270,15280,15280,15270,200
20230623,141100,5598735930,15270,15270,15270,15270,50
20230623,141000,5597972430,15300,15300,15300,15300,208
20230623,140900,5594790030,15260,15300,15300,15260,104
20230623,140800,5593202240,15280,15280,15280,15280,217
20230623,140700,5589886480,15260,15240,15260,15240,1291
20230623,140600,5570185960,15240,15250,15250,15240,1030
20230623,140500,5554478760,15240,15230,15240,15230,1088
20230623,140400,5537907540,15240,15230,15240,15230,147
20230623,140300,5535667370,15230,15230,15230,15230,0
20230623,140200,5535667370,15230,15230,15230,15230,105
20230623,140100,5534068220,15230,15240,15240,15230,159
20230623,140000,5531645260,15240,15240,15240,15240,21
20230623,135900,5531325220,15240,15260,15260,15230,1445
20230623,135800,5509309520,15260,15250,15260,15250,1391
20230623,135700,5488096760,15250,15250,15250,15250,110
20230623,135600,5486419260,15250,15250,15250,15250,25
20230623,135500,5486038010,15250,15250,15250,15250,5
20230623,135400,5485961760,15250,15250,15250,15250,6
20230623,135300,5485870260,15250,15260,15260,15250,714
20230623,135200,5474980220,15260,15280,15280,15260,519
20230623,135100,5467056990,15280,15270,15280,15270,43
20230623,135000,5466400330,15270,15270,15270,15270,56
20230623,134900,5465545210,15280,15280,15280,15280,102
20230623,134800,5463986650,15320,15330,15330,15320,175
20230623,134700,5461303950,15330,15340,15340,15330,384
20230623,134600,5455417190,15270,15250,15280,15230,545
20230623,134500,5447099780,15230,15230,15230,15230,0
20230623,134400,5447099780,15230,15230,15230,15230,1399
20230623,134300,5425793010,15230,15230,15230,15230,120
20230623,134200,5423965410,15230,15250,15250,15230,472
20230623,134100,5416771860,15240,15240,15240,15240,250
20230623,134000,5412961860,15240,15250,15250,15240,115
20230623,133900,5411208750,15240,15230,15240,15220,206
20230623,133800,5408070300,15220,15220,15220,15220,30
20230623,133700,5407613700,15220,15230,15230,15220,797
20230623,133600,5395476090,15220,15220,15220,15220,380
20230623,133500,5389692490,15220,15220,15220,15220,76
20230623,133400,5388535770,15210,15220,15220,15210,495
20230623,133300,5381006320,15210,15200,15210,15200,579
20230623,133200,5372204170,15210,15220,15230,15210,2333
20230623,133100,5336699950,15220,15240,15240,15210,965
20230623,133000,5322007230,15240,15250,15260,15240,1089
20230623,132900,5305396880,15260,15270,15280,15260,1284
20230623,132800,5285799080,15270,15260,15290,15260,1466
20230623,132700,5263424930,15260,15310,15320,15260,15811
20230623,132600,5021615830,15310,15310,15310,15310,501
20230623,132500,5013945520,15310,15340,15340,15310,4898
20230623,132400,4938858420,15340,15340,15340,15340,11
20230623,132300,4938689680,15350,15340,15350,15340,60
20230623,132200,4937768780,15340,15340,15340,15340,21
20230623,132100,4937446640,15350,15350,15370,15350,199
20230623,132000,4934391970,15350,15350,15360,15350,638
20230623,131900,4924598660,15350,15350,15350,15350,1161
20230623,131800,4906777310,15360,15360,15360,15360,500
20230623,131700,4899097310,15350,15350,15350,15350,20
20230623,131600,4898790310,15350,15350,15350,15350,0
20230623,131500,4898790310,15350,15350,15350,15350,0
20230623,131400,4898790310,15350,15350,15350,15350,400
20230623,131300,4892650310,15350,15350,15350,15350,135
20230623,131200,4890578060,15370,15370,15370,15370,7
20230623,131100,4890470470,15370,15360,15370,15340,1643
20230623,131000,4865256050,15360,15360,15360,15350,465
20230623,130900,4858117360,15360,15350,15360,15350,8
20230623,130800,4857994550,15350,15360,15360,15350,203
20230623,130700,4854877970,15380,15380,15380,15380,1
20230623,130600,4854862590,15370,15370,15370,15370,168
20230623,130500,4852280430,15350,15350,15350,15350,100
20230623,130400,4850745430,15360,15360,15360,15360,308
20230623,130300,4846014550,15350,15350,15350,15350,166
20230623,130200,4843466450,15350,15340,15350,15340,316
20230623,130100,4838615860,15340,15350,15350,15340,43
20230623,130000,4837956230,15350,15360,15360,15350,1536
20230623,125900,4814373270,15360,15370,15370,15360,341
20230623,125800,4809133500,15370,15370,15370,15370,297
20230623,125700,4804568610,15370,15370,15370,15370,1
20230623,125600,4804553240,15370,15370,15370,15370,0
20230623,125500,4804553240,15370,15370,15370,15370,47
20230623,125400,4803830850,15370,15370,15370,15370,400
20230623,125300,4797682850,15370,15370,15370,15370,263
20230623,125200,4793640540,15370,15360,15370,15360,458
20230623,125100,4786605120,15360,15360,15360,15360,35
20230623,125000,4786067520,15360,15360,15360,15350,393
20230623,124900,4780032700,15360,15380,15380,15360,2028
20230623,124800,4748877160,15380,15370,15380,15370,211
20230623,124700,4745632050,15380,15380,15380,15370,2147
20230623,124600,4712611210,15380,15410,15410,15380,2918
20230623,124500,4667666660,15420,15420,15420,15420,584
20230623,124400,4658661380,15430,15430,15430,15430,204
20230623,124300,4655513660,15430,15430,15430,15430,20
20230623,124200,4655205060,15430,15430,15430,15430,702
20230623,124100,4644373200,15420,15420,15420,15420,301
20230623,124000,4639731780,15430,15430,15430,15430,82
20230623,123900,4638466520,15430,15430,15440,15430,320
20230623,123800,4633528890,15430,15430,15430,15430,235
20230623,123700,4629902840,15430,15430,15430,15430,0
20230623,123600,4629902840,15430,15430,15430,15430,19
20230623,123500,4629609670,15430,15430,15430,15430,5
20230623,123400,4629532520,15430,15430,15430,15430,50
20230623,123300,4628761020,15430,15440,15440,15430,18
20230623,123200,4628483180,15430,15430,15430,15430,402
20230623,123100,4622280320,15420,15420,15420,15410,600
20230623,123000,4613029020,15430,15420,15430,15410,1676
20230623,122900,4587189230,15430,15430,15440,15430,369
20230623,122800,4581494870,15430,15440,15440,15430,645
20230623,122700,4571540940,15450,15430,15450,15430,797
20230623,122600,4559227590,15450,15440,15450,15430,409
20230623,122500,4552911300,15450,15460,15460,15440,881
20230623,122400,4539300330,15460,15460,15460,15460,110
20230623,122300,4537599730,15460,15460,15460,15460,70
20230623,122200,4536517530,15460,15460,15460,15460,6
20230623,122100,4536424770,15460,15470,15470,15450,945
20230623,122000,4521820110,15460,15470,15470,15460,31
20230623,121900,4521340840,15470,15460,15470,15460,58
20230623,121800,4520444120,15460,15470,15470,15460,1159
20230623,121700,4502525780,15460,15460,15480,15460,151
20230623,121600,4500189640,15460,15460,15460,15460,20
20230623,121500,4499880440,15450,15450,15450,15450,35
20230623,121400,4499339690,15460,15460,15460,15450,997
20230623,121300,4483926120,15450,15490,15490,15450,536
20230623,121200,4475638400,15490,15490,15490,15490,2
20230623,121100,4475607420,15490,15490,15490,15490,114
20230623,121000,4473841560,15500,15480,15500,15470,467
20230623,120900,4466612290,15490,15520,15520,15490,494
20230623,120800,4458955380,15520,15530,15530,15520,203
20230623,120700,4455804230,15530,15530,15530,15530,19
20230623,120600,4455509160,15530,15540,15540,15530,276
20230623,120500,4451220660,15540,15540,15540,15540,333
20230623,120400,4446045840,15540,15540,15550,15540,943
20230623,120300,4431391020,15540,15540,15540,15530,1294
20230623,120200,4411286710,15530,15530,15540,15520,1640
20230623,120100,4385812380,15520,15510,15520,15510,1197
20230623,120000,4367240780,15510,15490,15510,15490,10307
20230623,115900,4207483230,15490,15490,15500,15490,491
20230623,115800,4199877350,15490,15490,15490,15490,2
20230623,115700,4199846370,15500,15460,15500,15460,1035
20230623,115600,4183810060,15470,15470,15470,15470,73
20230623,115500,4182680750,15490,15470,15490,15470,67
20230623,115400,4181644240,15490,15490,15490,15490,140
20230623,115300,4179475640,15490,15490,15500,15490,1394
20230623,115200,4157869950,15500,15480,15500,15470,1048
20230623,115100,4141643720,15480,15480,15480,15480,107
20230623,115000,4139987360,15480,15480,15480,15480,33
20230623,114900,4139476520,15460,15460,15480,15460,2098
20230623,114800,4107008730,15460,15450,15460,15450,320
20230623,114700,4102064090,15450,15440,15450,15440,33
20230623,114600,4101554290,15440,15450,15450,15420,172
20230623,114500,4098901030,15440,15400,15440,15400,326
20230623,114400,4093871000,15420,15410,15420,15410,1000
20230623,114300,4078455820,15410,15400,15410,15400,332
20230623,114200,4073342740,15400,15400,15400,15390,374
20230623,114100,4067583870,15410,15420,15420,15410,100
20230623,114000,4066042370,15390,15390,15390,15390,0
20230623,113900,4066042370,15390,15400,15400,15390,234
20230623,113800,4062440810,15400,15410,15410,15400,349
20230623,113700,4057063600,15410,15400,15410,15400,102
20230623,113600,4055492280,15420,15430,15430,15400,70
20230623,113500,4054412890,15400,15410,15410,15400,594
20230623,113400,4045263040,15410,15410,15410,15410,3
20230623,113300,4045216810,15410,15450,15450,15410,73
20230623,113200,4044091090,15450,15450,15450,15440,558
20230623,113100,4035470220,15450,15420,15450,15380,1980
20230623,113000,4004966050,15420,15380,15420,15380,423
20230623,112900,3998448920,15370,15370,15370,15370,73
20230623,112800,3997326910,15370,15380,15380,15370,78
20230623,112700,3996127970,15380,15380,15380,15380,15
20230623,112600,3995897270,15380,15390,15390,15380,74
20230623,112500,3994758510,15380,15360,15380,15360,393
20230623,112400,3988716170,15360,15360,15360,15360,132
20230623,112300,3986688650,15390,15370,15390,15350,9044
20230623,112200,3847846010,15370,15390,15390,15370,30
20230623,112100,3847384350,15360,15360,15360,15360,0
20230623,112000,3847384350,15360,15380,15380,15360,615
20230623,111900,3837929950,15350,15350,15350,15350,1
20230623,111800,3837914600,15350,15370,15370,15350,150
20230623,111700,3835610700,15380,15380,15380,15380,51
20230623,111600,3834826320,15370,15370,15370,15370,1156
20230623,111500,3817058600,15370,15380,15390,15370,392
20230623,111400,3811032540,15390,15370,15390,15370,257
20230623,111300,3807082410,15370,15380,15380,15370,1279
20230623,111200,3787421890,15390,15390,15390,15390,446
20230623,111100,3780557950,15390,15410,15410,15390,84
20230623,111000,3779263930,15380,15390,15410,15380,392
20230623,110900,3773225470,15390,15410,15410,15390,639
20230623,110800,3763385680,15410,15430,15450,15410,1128
20230623,110700,3745982840,15420,15430,15430,15420,145
20230623,110600,3743746410,15430,15430,15440,15430,906
20230623,110500,3729762900,15420,15390,15420,15390,2512
20230623,110400,3691041670,15390,15380,15390,15380,130
20230623,110300,3689041310,15380,15350,15380,15350,423
20230623,110200,3682535940,15350,15340,15350,15340,202
20230623,110100,3679435340,15330,15330,15330,15330,11
20230623,110000,3679266710,15330,15320,15330,15310,379
20230623,105900,3673461110,15320,15320,15320,15320,440
20230623,105800,3666720310,15320,15330,15330,15320,1127
20230623,105700,3649452410,15330,15330,15330,15330,0
20230623,105600,3649452410,15330,15330,15330,15330,625
20230623,105500,3639871160,15330,15330,15360,15330,320
20230623,105400,3634964060,15320,15350,15350,15320,2563
20230623,105300,3595670830,15350,15350,15350,15350,307
20230623,105200,3590958380,15350,15400,15400,15350,24
20230623,105100,3590588980,15400,15350,15400,15350,506
20230623,105000,3582818620,15400,15330,15400,15330,711
20230623,104900,3571907460,15330,15340,15340,15330,455
20230623,104800,3564932250,15330,15350,15350,15320,1659
20230623,104700,3539507020,15330,15370,15370,15330,4231
20230623,104600,3474564560,15370,15380,15380,15370,1130
20230623,104500,3457194840,15380,15380,15380,15380,634
20230623,104400,3447443920,15380,15380,15380,15380,129
20230623,104300,3445459900,15380,15390,15390,15380,654
20230623,104200,3435399830,15390,15390,15390,15390,418
20230623,104100,3428966810,15390,15410,15410,15390,1323
20230623,104000,3408599360,15410,15410,15410,15410,633
20230623,103900,3398844830,15410,15420,15420,15410,91
20230623,103800,3397442230,15410,15420,15420,15410,101
20230623,103700,3395885810,15410,15400,15420,15400,412
20230623,103600,3389536370,15400,15390,15400,15390,135
20230623,103500,3387457920,15400,15400,15410,15390,362
20230623,103400,3381885380,15410,15390,15410,15390,181
20230623,103300,3379098190,15380,15390,15390,15380,106
20230623,103200,3377467030,15390,15390,15390,15390,515
20230623,103100,3369541180,15370,15370,15390,15370,248
20230623,103000,3365729220,15370,15360,15380,15360,1590
20230623,102900,3341289940,15360,15400,15410,15360,1081
20230623,102800,3324680890,15410,15370,15420,15370,1591
20230623,102700,3300221030,15370,15370,15370,15370,392
20230623,102600,3294195990,15370,15370,15370,15370,23
20230623,102500,3293842480,15360,15360,15360,15360,215
20230623,102400,3290540080,15360,15360,15360,15350,554
20230623,102300,3282031450,15360,15380,15380,15360,2633
20230623,102200,3241568740,15380,15390,15390,15380,368
20230623,102100,3235907520,15390,15420,15420,15380,99
20230623,102000,3234383680,15420,15430,15430,15380,810
20230623,101900,3221917700,15390,15430,15430,15390,3223
20230623,101800,3172268580,15430,15450,15450,15420,295
20230623,101700,3167712530,15420,15450,15450,15420,1548
20230623,101600,3143814330,15450,15440,15450,15420,1367
20230623,101500,3122706710,15450,15470,15470,15440,17
20230623,101400,3122444100,15450,15450,15450,15450,572
20230623,101300,3113606700,15450,15400,15450,15400,150
20230623,101200,3111291700,15450,15400,15450,15390,2043
20230623,101100,3079835330,15390,15400,15410,15390,5858
20230623,101000,2989617510,15410,15440,15440,15410,1206
20230623,100900,2971019990,15450,15450,15450,15440,460
20230623,100800,2963913490,15450,15450,15460,15440,251
20230623,100700,2960033690,15460,15460,15470,15450,169
20230623,100600,2957419610,15470,15500,15500,15470,708
20230623,100500,2946455190,15500,15500,15500,15490,150
20230623,100400,2944131670,15490,15490,15490,15490,98
20230623,100300,2942613650,15480,15490,15540,15480,446
20230623,100200,2935703080,15490,15500,15500,15490,1186
20230623,100100,2917331930,15490,15500,15500,15490,504
20230623,100000,2909523140,15560,15520,15560,15500,179
20230623,095900,2906739190,15510,15540,15560,15500,885
20230623,095800,2892999260,15560,15530,15560,15530,1283
20230623,095700,2873041250,15550,15560,15560,15530,571
20230623,095600,2864162290,15550,15550,15550,15530,213
20230623,095500,2860850170,15520,15470,15520,15470,5430
20230623,095400,2776694080,15460,15420,15460,15420,2736
20230623,095300,2734461630,15420,15420,15430,15410,1042
20230623,095200,2718394000,15410,15410,15410,15410,310
20230623,095100,2713616900,15410,15420,15420,15410,1680
20230623,095000,2687722090,15420,15410,15430,15410,1029
20230623,094900,2671855310,15420,15390,15420,15390,567
20230623,094800,2663122750,15390,15390,15390,15390,1
20230623,094700,2663107360,15390,15390,15400,15390,842
20230623,094600,2650142100,15390,15400,15400,15390,791
20230623,094500,2637964280,15390,15390,15400,15390,598
20230623,094400,2628760010,15390,15460,15460,15390,2578
20230623,094300,2588994730,15460,15440,15460,15440,1882
20230623,094200,2559933860,15430,15410,15430,15400,1417
20230623,094100,2538086250,15420,15410,15420,15400,3243
20230623,094000,2488128240,15410,15440,15450,15410,1753
20230623,093900,2461082250,15460,15460,15460,15440,943
20230623,093800,2446511990,15460,15470,15490,15460,1168
20230623,093700,2428445410,15470,15460,15470,15450,779
20230623,093600,2416400380,15450,15530,15530,15450,4194
20230623,093500,2351515200,15510,15540,15540,15500,1251
20230623,093400,2332105980,15550,15570,15580,15550,978
20230623,093300,2316893920,15570,15570,15580,15570,539
20230623,093200,2308501350,15570,15550,15570,15540,928
20230623,093100,2294061620,15550,15540,15550,15540,292
20230623,093000,2289523760,15540,15530,15560,15530,115
20230623,092900,2287736560,15530,15570,15570,15520,1161
20230623,092800,2269681200,15570,15560,15570,15550,869
20230623,092700,2256157620,15550,15500,15560,15500,995
20230623,092600,2240693510,15520,15560,15560,15500,3051
20230623,092500,2193342250,15570,15550,15570,15530,677
20230623,092400,2182810420,15560,15610,15650,15550,4423
20230623,092300,2113808520,15640,15630,15650,15610,2561
20230623,092200,2073754390,15630,15560,15630,15550,5884
20230623,092100,1982101130,15570,15520,15570,15510,4294
20230623,092000,1915365220,15520,15510,15520,15510,812
20230623,091900,1902763190,15510,15520,15540,15510,861
20230623,091800,1889399960,15520,15520,15520,15500,1394
20230623,091700,1867780340,15500,15520,15550,15500,2537
20230623,091600,1828455280,15570,15500,15580,15480,3757
20230623,091500,1770163820,15500,15520,15530,15500,3442
20230623,091400,1716767930,15520,15570,15580,15520,8579
20230623,091300,1583416460,15570,15570,15580,15560,2792
20230623,091200,1539933070,15580,15580,15580,15560,1796
20230623,091100,1511971550,15580,15540,15580,15530,2565
20230623,091000,1472099310,15540,15670,15680,15540,6905
20230623,090900,1364158710,15670,15720,15720,15650,5639
20230623,090800,1275689390,15720,15740,15770,15720,5792
20230623,090700,1184505160,15730,15730,15800,15720,11489
20230623,090600,1003473720,15720,15650,15750,15650,19200
20230623,090500,702014810,15640,15610,15680,15610,12506
20230623,090400,506345560,15590,15520,15610,15520,12638
20230623,090300,309429880,15520,15530,15560,15460,4559
20230623,090200,238681860,15530,15410,15530,15410,7393
20230623,090100,124274530,15420,15400,15430,15400,1401
20230623,090000,102675650,15390,15450,15470,15390,6653