KissMeData/052020/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205500,4572185200,15130,15130,15130,15130,6850
20230623,205400,4572185200,15130,15130,15130,15130,0
20230623,205300,4572185200,15130,15130,15130,15130,0
20230623,205200,4572185200,15130,15130,15130,15130,0
20230623,205100,4572185200,15130,15130,15130,15130,0
20230623,205000,4572185200,15130,15130,15130,15130,0
20230623,204900,4572185200,15130,15130,15130,15130,0
20230623,204800,4572185200,15130,15130,15130,15130,0
20230623,204700,4572185200,15130,15130,15130,15130,0
20230623,204600,4572185200,15130,15130,15130,15130,0
20230623,204500,4572185200,15130,15130,15130,15130,0
20230623,204400,4572185200,15130,15130,15130,15130,0
20230623,204300,4572185200,15130,15130,15130,15130,0
20230623,204200,4572185200,15130,15130,15130,15130,0
20230623,204100,4572185200,15130,15130,15130,15130,0
20230623,204000,4572185200,15130,15130,15130,15130,0
20230623,203900,4572185200,15130,15130,15130,15130,0
20230623,203800,4572185200,15130,15130,15130,15130,0
20230623,203700,4572185200,15130,15130,15130,15130,0
20230623,203600,4572185200,15130,15130,15130,15130,0
20230623,203500,4572185200,15130,15130,15130,15130,0
20230623,203400,4572185200,15130,15130,15130,15130,0
20230623,203300,4572185200,15130,15130,15130,15130,0
20230623,203200,4572185200,15130,15130,15130,15130,0
20230623,203100,4572185200,15130,15130,15130,15130,0
20230623,203000,4572185200,15130,15130,15130,15130,0
20230623,202900,4572185200,15130,15130,15130,15130,0
20230623,202800,4572185200,15130,15130,15130,15130,0
20230623,202700,4572185200,15130,15130,15130,15130,0
20230623,202600,4572185200,15130,15130,15130,15130,0
20230623,202500,4572185200,15130,15130,15130,15130,6850
20230623,202400,4572185200,15130,15130,15130,15130,0
20230623,202300,4572185200,15130,15130,15130,15130,0
20230623,202200,4572185200,15130,15130,15130,15130,0
20230623,202100,4572185200,15130,15130,15130,15130,0
20230623,202000,4572185200,15130,15130,15130,15130,0
20230623,201900,4572185200,15130,15130,15130,15130,0
20230623,201800,4572185200,15130,15130,15130,15130,0
20230623,201700,4572185200,15130,15130,15130,15130,0
20230623,201600,4572185200,15130,15130,15130,15130,0
20230623,201500,4572185200,15130,15130,15130,15130,0
20230623,201400,4572185200,15130,15130,15130,15130,0
20230623,201300,4572185200,15130,15130,15130,15130,0
20230623,201200,4572185200,15130,15130,15130,15130,0
20230623,201100,4572185200,15130,15130,15130,15130,0
20230623,201000,4572185200,15130,15130,15130,15130,0
20230623,200900,4572185200,15130,15130,15130,15130,0
20230623,200800,4572185200,15130,15130,15130,15130,0
20230623,200700,4572185200,15130,15130,15130,15130,0
20230623,200600,4572185200,15130,15130,15130,15130,0
20230623,200500,4572185200,15130,15130,15130,15130,0
20230623,200400,4572185200,15130,15130,15130,15130,0
20230623,200300,4572185200,15130,15130,15130,15130,0
20230623,200200,4572185200,15130,15130,15130,15130,0
20230623,200100,4572185200,15130,15130,15130,15130,0
20230623,200000,4572185200,15130,15130,15130,15130,0
20230623,195900,4572185200,15130,15130,15130,15130,0
20230623,195800,4572185200,15130,15130,15130,15130,0
20230623,195700,4572185200,15130,15130,15130,15130,0
20230623,195600,4572185200,15130,15130,15130,15130,0
20230623,195500,4572185200,15130,15130,15130,15130,6850
20230623,195400,4572185200,15130,15130,15130,15130,0
20230623,195300,4572185200,15130,15130,15130,15130,0
20230623,195200,4572185200,15130,15130,15130,15130,0
20230623,195100,4572185200,15130,15130,15130,15130,0
20230623,195000,4572185200,15130,15130,15130,15130,0
20230623,194900,4572185200,15130,15130,15130,15130,0
20230623,194800,4572185200,15130,15130,15130,15130,0
20230623,194700,4572185200,15130,15130,15130,15130,0
20230623,194600,4572185200,15130,15130,15130,15130,0
20230623,194500,4572185200,15130,15130,15130,15130,0
20230623,194400,4572185200,15130,15130,15130,15130,0
20230623,194300,4572185200,15130,15130,15130,15130,0
20230623,194200,4572185200,15130,15130,15130,15130,0
20230623,194100,4572185200,15130,15130,15130,15130,0
20230623,194000,4572185200,15130,15130,15130,15130,0
20230623,193900,4572185200,15130,15130,15130,15130,0
20230623,193800,4572185200,15130,15130,15130,15130,0
20230623,193700,4572185200,15130,15130,15130,15130,0
20230623,193600,4572185200,15130,15130,15130,15130,0
20230623,193500,4572185200,15130,15130,15130,15130,0
20230623,193400,4572185200,15130,15130,15130,15130,0
20230623,193300,4572185200,15130,15130,15130,15130,0
20230623,193200,4572185200,15130,15130,15130,15130,0
20230623,193100,4572185200,15130,15130,15130,15130,0
20230623,193000,4572185200,15130,15130,15130,15130,0
20230623,192900,4572185200,15130,15130,15130,15130,0
20230623,192800,4572185200,15130,15130,15130,15130,0
20230623,192700,4572185200,15130,15130,15130,15130,0
20230623,192600,4572185200,15130,15130,15130,15130,0
20230623,192500,4572185200,15130,15130,15130,15130,6850
20230623,192400,4572185200,15130,15130,15130,15130,0
20230623,192300,4572185200,15130,15130,15130,15130,0
20230623,192200,4572185200,15130,15130,15130,15130,0
20230623,192100,4572185200,15130,15130,15130,15130,0
20230623,192000,4572185200,15130,15130,15130,15130,0
20230623,191900,4572185200,15130,15130,15130,15130,0
20230623,191800,4572185200,15130,15130,15130,15130,0
20230623,191700,4572185200,15130,15130,15130,15130,0
20230623,191600,4572185200,15130,15130,15130,15130,0
20230623,191500,4572185200,15130,15130,15130,15130,0
20230623,191400,4572185200,15130,15130,15130,15130,0
20230623,191300,4572185200,15130,15130,15130,15130,0
20230623,191200,4572185200,15130,15130,15130,15130,0
20230623,191100,4572185200,15130,15130,15130,15130,0
20230623,191000,4572185200,15130,15130,15130,15130,0
20230623,190900,4572185200,15130,15130,15130,15130,0
20230623,190800,4572185200,15130,15130,15130,15130,0
20230623,190700,4572185200,15130,15130,15130,15130,0
20230623,190600,4572185200,15130,15130,15130,15130,0
20230623,190500,4572185200,15130,15130,15130,15130,0
20230623,190400,4572185200,15130,15130,15130,15130,0
20230623,190300,4572185200,15130,15130,15130,15130,0
20230623,190200,4572185200,15130,15130,15130,15130,0
20230623,190100,4572185200,15130,15130,15130,15130,0
20230623,190000,4572185200,15130,15130,15130,15130,0
20230623,185900,4572185200,15130,15130,15130,15130,0
20230623,185800,4572185200,15130,15130,15130,15130,0
20230623,185700,4572185200,15130,15130,15130,15130,0
20230623,185600,4572185200,15130,15130,15130,15130,0
20230623,185500,4572185200,15130,15130,15130,15130,6850
20230623,185400,4572185200,15130,15130,15130,15130,0
20230623,185300,4572185200,15130,15130,15130,15130,0
20230623,185200,4572185200,15130,15130,15130,15130,0
20230623,185100,4572185200,15130,15130,15130,15130,0
20230623,185000,4572185200,15130,15130,15130,15130,0
20230623,184900,4572185200,15130,15130,15130,15130,0
20230623,184800,4572185200,15130,15130,15130,15130,0
20230623,184700,4572185200,15130,15130,15130,15130,0
20230623,184600,4572185200,15130,15130,15130,15130,0
20230623,184500,4572185200,15130,15130,15130,15130,0
20230623,184400,4572185200,15130,15130,15130,15130,0
20230623,184300,4572185200,15130,15130,15130,15130,0
20230623,184200,4572185200,15130,15130,15130,15130,0
20230623,184100,4572185200,15130,15130,15130,15130,0
20230623,184000,4572185200,15130,15130,15130,15130,0
20230623,183900,4572185200,15130,15130,15130,15130,0
20230623,183800,4572185200,15130,15130,15130,15130,0
20230623,183700,4572185200,15130,15130,15130,15130,0
20230623,183600,4572185200,15130,15130,15130,15130,0
20230623,183500,4572185200,15130,15130,15130,15130,0
20230623,183400,4572185200,15130,15130,15130,15130,0
20230623,183300,4572185200,15130,15130,15130,15130,0
20230623,183200,4572185200,15130,15130,15130,15130,0
20230623,183100,4572185200,15130,15130,15130,15130,0
20230623,183000,4572185200,15130,15130,15130,15130,0
20230623,182900,4572185200,15130,15130,15130,15130,0
20230623,182800,4572185200,15130,15130,15130,15130,0
20230623,182700,4572185200,15130,15130,15130,15130,0
20230623,182600,4572185200,15130,15130,15130,15130,0
20230623,182500,4572185200,15130,15130,15130,15130,6850
20230623,182400,4572185200,15130,15130,15130,15130,0
20230623,182300,4572185200,15130,15130,15130,15130,0
20230623,182200,4572185200,15130,15130,15130,15130,0
20230623,182100,4572185200,15130,15130,15130,15130,0
20230623,182000,4572185200,15130,15130,15130,15130,0
20230623,181900,4572185200,15130,15130,15130,15130,0
20230623,181800,4572185200,15130,15130,15130,15130,0
20230623,181700,4572185200,15130,15130,15130,15130,0
20230623,181600,4572185200,15130,15130,15130,15130,0
20230623,181500,4572185200,15130,15130,15130,15130,0
20230623,181400,4572185200,15130,15130,15130,15130,0
20230623,181300,4572185200,15130,15130,15130,15130,0
20230623,181200,4572185200,15130,15130,15130,15130,0
20230623,181100,4572185200,15130,15130,15130,15130,0
20230623,181000,4572185200,15130,15130,15130,15130,0
20230623,180900,4572185200,15130,15130,15130,15130,0
20230623,180800,4572185200,15130,15130,15130,15130,0
20230623,180700,4572185200,15130,15130,15130,15130,0
20230623,180600,4572185200,15130,15130,15130,15130,0
20230623,180500,4572185200,15130,15130,15130,15130,0
20230623,180400,4572185200,15130,15130,15130,15130,0
20230623,180300,4572185200,15130,15130,15130,15130,0
20230623,180200,4572185200,15130,15130,15130,15130,0
20230623,180100,4572185200,15130,15130,15130,15130,0
20230623,180000,4572185200,15130,15130,15130,15130,0
20230623,175900,4572185200,15130,15130,15130,15130,0
20230623,175800,4572185200,15130,15130,15130,15130,0
20230623,175700,4572185200,15130,15130,15130,15130,0
20230623,175600,4572185200,15130,15130,15130,15130,0
20230623,175500,4572185200,15130,15130,15130,15130,6850
20230623,175400,4572185200,15130,15130,15130,15130,0
20230623,175300,4572185200,15130,15130,15130,15130,0
20230623,175200,4572185200,15130,15130,15130,15130,0
20230623,175100,4572185200,15130,15130,15130,15130,0
20230623,175000,4572185200,15130,15130,15130,15130,0
20230623,174900,4572185200,15130,15130,15130,15130,0
20230623,174800,4572185200,15130,15130,15130,15130,0
20230623,174700,4572185200,15130,15130,15130,15130,0
20230623,174600,4572185200,15130,15130,15130,15130,0
20230623,174500,4572185200,15130,15130,15130,15130,0
20230623,174400,4572185200,15130,15130,15130,15130,0
20230623,174300,4572185200,15130,15130,15130,15130,0
20230623,174200,4572185200,15130,15130,15130,15130,0
20230623,174100,4572185200,15130,15130,15130,15130,0
20230623,174000,4572185200,15130,15130,15130,15130,0
20230623,173900,4572185200,15130,15130,15130,15130,0
20230623,173800,4572185200,15130,15130,15130,15130,0
20230623,173700,4572185200,15130,15130,15130,15130,0
20230623,173600,4572185200,15130,15130,15130,15130,0
20230623,173500,4572185200,15130,15130,15130,15130,0
20230623,173400,4572185200,15130,15130,15130,15130,0
20230623,173300,4572185200,15130,15130,15130,15130,0
20230623,173200,4572185200,15130,15130,15130,15130,0
20230623,173100,4572185200,15130,15130,15130,15130,0
20230623,173000,4572185200,15130,15130,15130,15130,0
20230623,172900,4572185200,15130,15130,15130,15130,0
20230623,172800,4572185200,15130,15130,15130,15130,0
20230623,172700,4572185200,15130,15130,15130,15130,0
20230623,172600,4572185200,15130,15130,15130,15130,0
20230623,172500,4572185200,15130,15130,15130,15130,6850
20230623,172400,4572185200,15130,15130,15130,15130,0
20230623,172300,4572185200,15130,15130,15130,15130,0
20230623,172200,4572185200,15130,15130,15130,15130,0
20230623,172100,4572185200,15130,15130,15130,15130,0
20230623,172000,4572185200,15130,15130,15130,15130,0
20230623,171900,4572185200,15130,15130,15130,15130,0
20230623,171800,4572185200,15130,15130,15130,15130,0
20230623,171700,4572185200,15130,15130,15130,15130,0
20230623,171600,4572185200,15130,15130,15130,15130,0
20230623,171500,4572185200,15130,15130,15130,15130,0
20230623,171400,4572185200,15130,15130,15130,15130,0
20230623,171300,4572185200,15130,15130,15130,15130,0
20230623,171200,4572185200,15130,15130,15130,15130,0
20230623,171100,4572185200,15130,15130,15130,15130,0
20230623,171000,4572185200,15130,15130,15130,15130,0
20230623,170900,4572185200,15130,15130,15130,15130,0
20230623,170800,4572185200,15130,15130,15130,15130,0
20230623,170700,4572185200,15130,15130,15130,15130,0
20230623,170600,4572185200,15130,15130,15130,15130,0
20230623,170500,4572185200,15130,15130,15130,15130,0
20230623,170400,4572185200,15130,15130,15130,15130,0
20230623,170300,4572185200,15130,15130,15130,15130,0
20230623,170200,4572185200,15130,15130,15130,15130,0
20230623,170100,4572185200,15130,15130,15130,15130,0
20230623,170000,4572185200,15130,15130,15130,15130,0
20230623,165900,4572185200,15130,15130,15130,15130,0
20230623,165800,4572185200,15130,15130,15130,15130,0
20230623,165700,4572185200,15130,15130,15130,15130,0
20230623,165600,4572185200,15130,15130,15130,15130,0
20230623,165500,4572185200,15130,15130,15130,15130,6850
20230623,165400,4572185200,15130,15130,15130,15130,0
20230623,165300,4572185200,15130,15130,15130,15130,0
20230623,165200,4572185200,15130,15130,15130,15130,0
20230623,165100,4572185200,15130,15130,15130,15130,0
20230623,165000,4572185200,15130,15130,15130,15130,0
20230623,164900,4572185200,15130,15130,15130,15130,0
20230623,164800,4572185200,15130,15130,15130,15130,0
20230623,164700,4572185200,15130,15130,15130,15130,0
20230623,164600,4572185200,15130,15130,15130,15130,0
20230623,164500,4572185200,15130,15130,15130,15130,0
20230623,164400,4572185200,15130,15130,15130,15130,0
20230623,164300,4572185200,15130,15130,15130,15130,0
20230623,164200,4572185200,15130,15130,15130,15130,0
20230623,164100,4572185200,15130,15130,15130,15130,0
20230623,164000,4572185200,15130,15130,15130,15130,0
20230623,163900,4572185200,15130,15130,15130,15130,0
20230623,163800,4572185200,15130,15130,15130,15130,0
20230623,163700,4572185200,15130,15130,15130,15130,0
20230623,163600,4572185200,15130,15130,15130,15130,0
20230623,163500,4572185200,15130,15130,15130,15130,0
20230623,163400,4572185200,15130,15130,15130,15130,0
20230623,163300,4572185200,15130,15130,15130,15130,0
20230623,163200,4572185200,15130,15130,15130,15130,0
20230623,163100,4572185200,15130,15130,15130,15130,0
20230623,163000,4572185200,15130,15130,15130,15130,0
20230623,162900,4572185200,15130,15130,15130,15130,0
20230623,162800,4572185200,15130,15130,15130,15130,0
20230623,162700,4572185200,15130,15130,15130,15130,0
20230623,162600,4572185200,15130,15130,15130,15130,0
20230623,162500,4572185200,15130,15130,15130,15130,6850
20230623,162400,4572185200,15130,15130,15130,15130,0
20230623,162300,4572185200,15130,15130,15130,15130,0
20230623,162200,4572185200,15130,15130,15130,15130,0
20230623,162100,4572185200,15130,15130,15130,15130,0
20230623,162000,4572185200,15130,15130,15130,15130,0
20230623,161900,4572185200,15130,15130,15130,15130,0
20230623,161800,4572185200,15130,15130,15130,15130,0
20230623,161700,4572185200,15130,15130,15130,15130,0
20230623,161600,4572185200,15130,15130,15130,15130,0
20230623,161500,4572185200,15130,15130,15130,15130,0
20230623,161400,4572185200,15130,15130,15130,15130,0
20230623,161300,4572185200,15130,15130,15130,15130,0
20230623,161200,4572185200,15130,15130,15130,15130,0
20230623,161100,4572185200,15130,15130,15130,15130,0
20230623,161000,4572185200,15130,15130,15130,15130,0
20230623,160900,4572185200,15130,15130,15130,15130,0
20230623,160800,4572185200,15130,15130,15130,15130,0
20230623,160700,4572185200,15130,15130,15130,15130,0
20230623,160600,4572185200,15130,15130,15130,15130,0
20230623,160500,4572185200,15130,15130,15130,15130,0
20230623,160400,4572185200,15130,15130,15130,15130,0
20230623,160300,4572185200,15130,15130,15130,15130,0
20230623,160200,4572185200,15130,15130,15130,15130,0
20230623,160100,4572185200,15130,15130,15130,15130,0
20230623,160000,4572185200,15130,15130,15130,15130,0
20230623,155900,4572185200,15130,15130,15130,15130,0
20230623,155800,4572185200,15130,15130,15130,15130,0
20230623,155700,4572185200,15130,15130,15130,15130,0
20230623,155600,4572185200,15130,15130,15130,15130,0
20230623,155500,4572185200,15130,15130,15130,15130,6850
20230623,155400,4572185200,15130,15130,15130,15130,0
20230623,155300,4572185200,15130,15130,15130,15130,0
20230623,155200,4572185200,15130,15130,15130,15130,0
20230623,155100,4572185200,15130,15130,15130,15130,0
20230623,155000,4572185200,15130,15130,15130,15130,0
20230623,154900,4572185200,15130,15130,15130,15130,0
20230623,154800,4572185200,15130,15130,15130,15130,0
20230623,154700,4572185200,15130,15130,15130,15130,0
20230623,154600,4572185200,15130,15130,15130,15130,0
20230623,154500,4572185200,15130,15130,15130,15130,0
20230623,154400,4572185200,15130,15130,15130,15130,0
20230623,154300,4572185200,15130,15130,15130,15130,0
20230623,154200,4572185200,15130,15130,15130,15130,0
20230623,154100,4572185200,15130,15130,15130,15130,0
20230623,154000,4572185200,15130,15130,15130,15130,0
20230623,153900,4572185200,15130,15130,15130,15130,0
20230623,153800,4572185200,15130,15130,15130,15130,0
20230623,153700,4572185200,15130,15130,15130,15130,0
20230623,153600,4572185200,15130,15130,15130,15130,0
20230623,153500,4572185200,15130,15130,15130,15130,0
20230623,153400,4572185200,15130,15130,15130,15130,0
20230623,153300,4572185200,15130,15130,15130,15130,0
20230623,153200,4572185200,15130,15130,15130,15130,0
20230623,153100,4572185200,15130,15130,15130,15130,0
20230623,153000,4572185200,15130,15130,15130,15130,6850
20230623,152900,4468544700,15140,15140,15140,15140,0
20230623,152800,4468544700,15140,15140,15140,15140,0
20230623,152700,4468544700,15140,15140,15140,15140,0
20230623,152600,4468544700,15140,15140,15140,15140,0
20230623,152500,4468544700,15140,15140,15140,15140,0
20230623,152400,4468544700,15140,15140,15140,15140,0
20230623,152300,4468544700,15140,15140,15140,15140,0
20230623,152200,4468544700,15140,15140,15140,15140,0
20230623,152100,4468544700,15140,15140,15140,15140,0
20230623,152000,4468544700,15140,15140,15140,15140,0
20230623,151900,4468544700,15140,15090,15140,15090,3312
20230623,151800,4418498590,15100,15110,15110,15100,559
20230623,151700,4410055190,15110,15100,15110,15100,171
20230623,151600,4407472870,15100,15120,15120,15100,868
20230623,151500,4394364360,15130,15090,15130,15090,1603
20230623,151400,4370146520,15090,15090,15090,15090,21
20230623,151300,4369829630,15100,15100,15100,15090,91
20230623,151200,4368456280,15090,15100,15100,15090,778
20230623,151100,4356709700,15100,15090,15100,15090,1347
20230623,151000,4336378680,15090,15100,15100,15080,949
20230623,150900,4322063290,15100,15100,15100,15090,378
20230623,150800,4316356100,15090,15090,15100,15080,787
20230623,150700,4304480960,15080,15100,15110,15080,1441
20230623,150600,4282741140,15100,15110,15110,15100,410
20230623,150500,4276549650,15110,15110,15110,15110,193
20230623,150400,4273633420,15110,15100,15110,15100,1191
20230623,150300,4255643190,15110,15090,15110,15090,819
20230623,150200,4243277060,15090,15100,15100,15090,1401
20230623,150100,4222130500,15110,15110,15110,15110,0
20230623,150000,4222130500,15110,15100,15110,15100,208
20230623,145900,4218989660,15090,15090,15090,15080,644
20230623,145800,4209271790,15080,15080,15080,15080,1350
20230623,145700,4188913790,15090,15090,15090,15090,82
20230623,145600,4187676410,15090,15080,15090,15080,1721
20230623,145500,4161707300,15090,15100,15110,15080,1652
20230623,145400,4136776930,15100,15100,15100,15100,1298
20230623,145300,4117177130,15100,15110,15110,15100,1515
20230623,145200,4094299340,15110,15110,15120,15110,1057
20230623,145100,4078327460,15120,15120,15120,15120,0
20230623,145000,4078327460,15120,15120,15120,15120,394
20230623,144900,4072370180,15120,15120,15120,15120,339
20230623,144800,4067244500,15120,15120,15120,15120,16
20230623,144700,4067002580,15120,15130,15130,15120,66
20230623,144600,4066004230,15130,15120,15130,15120,59
20230623,144500,4065112120,15130,15130,15130,15130,10
20230623,144400,4064960820,15130,15130,15130,15130,762
20230623,144300,4053431760,15130,15130,15130,15130,32
20230623,144200,4052947600,15130,15130,15130,15130,325
20230623,144100,4048030350,15140,15140,15140,15140,80
20230623,144000,4046819150,15140,15140,15140,15140,37
20230623,143900,4046258970,15140,15140,15140,15140,202
20230623,143800,4043200690,15150,15140,15150,15140,223
20230623,143700,4039824240,15140,15140,15140,15140,338
20230623,143600,4034706920,15150,15150,15150,15150,0
20230623,143500,4034706920,15150,15140,15150,15140,166
20230623,143400,4032192110,15140,15140,15150,15140,91
20230623,143300,4030814360,15140,15140,15140,15140,11
20230623,143200,4030647820,15140,15150,15150,15140,736
20230623,143100,4019500750,15150,15150,15150,15150,24
20230623,143000,4019137150,15150,15150,15160,15150,84
20230623,142900,4017864330,15160,15150,15160,15150,5
20230623,142800,4017788540,15160,15160,15160,15160,0
20230623,142700,4017788540,15160,15160,15160,15160,50
20230623,142600,4017030540,15160,15170,15170,15160,143
20230623,142500,4014862440,15170,15170,15170,15170,20
20230623,142400,4014559040,15170,15170,15170,15170,140
20230623,142300,4012435240,15160,15160,15160,15160,12
20230623,142200,4012253320,15160,15160,15160,15160,752
20230623,142100,4000853000,15170,15180,15180,15170,220
20230623,142000,3997515130,15170,15160,15170,15160,381
20230623,141900,3991735460,15170,15160,15170,15160,3365
20230623,141800,3940688510,15160,15170,15170,15160,1469
20230623,141700,3918404750,15170,15190,15190,15170,883
20230623,141600,3905005140,15200,15200,15200,15200,77
20230623,141500,3903834740,15200,15210,15210,15200,788
20230623,141400,3891856740,15210,15210,15210,15200,19
20230623,141300,3891567770,15210,15210,15210,15210,463
20230623,141200,3884525540,15210,15200,15210,15190,1791
20230623,141100,3857302160,15200,15200,15200,15200,10
20230623,141000,3857150160,15200,15200,15200,15200,52
20230623,140900,3856359760,15190,15170,15190,15170,3747
20230623,140800,3799480220,15170,15150,15170,15150,1571
20230623,140700,3775667270,15140,15140,15140,15140,0
20230623,140600,3775667270,15140,15140,15140,15140,1
20230623,140500,3775652130,15140,15150,15150,15140,130
20230623,140400,3773682680,15150,15150,15150,15150,38
20230623,140300,3773106980,15150,15150,15150,15150,0
20230623,140200,3773106980,15150,15150,15150,15150,37
20230623,140100,3772546430,15140,15140,15140,15140,0
20230623,140000,3772546430,15140,15160,15160,15140,17
20230623,135900,3772288830,15160,15130,15160,15130,2337
20230623,135800,3736893790,15130,15130,15130,15130,311
20230623,135700,3732188360,15130,15130,15130,15130,333
20230623,135600,3727150070,15140,15140,15140,15140,714
20230623,135500,3716340110,15150,15150,15150,15150,0
20230623,135400,3716340110,15150,15150,15150,15150,33
20230623,135300,3715840160,15150,15150,15150,15150,0
20230623,135200,3715840160,15150,15150,15150,15150,342
20230623,135100,3710658860,15150,15150,15150,15150,4
20230623,135000,3710598260,15150,15150,15150,15150,200
20230623,134900,3707568260,15150,15140,15150,15140,119
20230623,134800,3705765600,15150,15150,15150,15150,93
20230623,134700,3704356650,15140,15150,15150,15140,351
20230623,134600,3699042490,15150,15150,15150,15150,0
20230623,134500,3699042490,15150,15140,15150,15140,118
20230623,134400,3697255290,15160,15160,15160,15160,15
20230623,134300,3697027890,15160,15160,15160,15160,30
20230623,134200,3696573090,15160,15160,15160,15160,1
20230623,134100,3696557930,15140,15160,15160,15140,141
20230623,134000,3694420570,15140,15140,15140,15140,50
20230623,133900,3693663570,15140,15120,15140,15110,2566
20230623,133800,3654834480,15110,15110,15110,15110,4
20230623,133700,3654774040,15110,15110,15110,15110,609
20230623,133600,3645572050,15110,15110,15110,15110,11
20230623,133500,3645405840,15120,15120,15120,15120,8
20230623,133400,3645284880,15120,15120,15120,15120,10
20230623,133300,3645133680,15090,15090,15110,15090,1590
20230623,133200,3621127780,15090,15100,15100,15090,400
20230623,133100,3615091680,15100,15100,15100,15100,80
20230623,133000,3613883680,15090,15090,15090,15090,1
20230623,132900,3613868590,15100,15100,15100,15100,101
20230623,132800,3612343490,15090,15100,15100,15090,166
20230623,132700,3609837030,15100,15140,15140,15100,49
20230623,132600,3609096370,15140,15140,15140,15140,33
20230623,132500,3608596750,15140,15100,15140,15090,2106
20230623,132400,3576757620,15100,15100,15100,15100,52
20230623,132300,3575972420,15100,15070,15100,15070,1449
20230623,132200,3554117950,15070,15090,15090,15070,3262
20230623,132100,3504918790,15090,15100,15100,15090,296
20230623,132000,3500449930,15100,15100,15100,15100,725
20230623,131900,3489502430,15100,15100,15110,15100,147
20230623,131800,3487282720,15100,15110,15110,15100,172
20230623,131700,3484684860,15110,15110,15110,15110,122
20230623,131600,3482841440,15110,15110,15110,15110,23
20230623,131500,3482493910,15100,15110,15120,15100,2439
20230623,131400,3445651610,15120,15110,15120,15110,23
20230623,131300,3445303880,15110,15110,15120,15110,485
20230623,131200,3437975430,15120,15130,15130,15120,2325
20230623,131100,3402809520,15140,15150,15150,15140,3269
20230623,131000,3353298290,15150,15160,15160,15150,11
20230623,130900,3353131550,15160,15160,15160,15160,0
20230623,130800,3353131550,15160,15160,15160,15160,0
20230623,130700,3353131550,15160,15160,15160,15160,80
20230623,130600,3351918750,15160,15160,15160,15160,358
20230623,130500,3346491470,15170,15170,15170,15160,426
20230623,130400,3340030090,15160,15160,15160,15160,30
20230623,130300,3339575290,15170,15180,15180,15170,1273
20230623,130200,3320251700,15180,15180,15180,15180,120
20230623,130100,3318430100,15180,15200,15200,15180,600
20230623,130000,3309318890,15210,15200,15210,15200,56
20230623,125900,3308467470,15190,15200,15200,15190,761
20230623,125800,3296905140,15210,15210,15210,15210,0
20230623,125700,3296905140,15210,15200,15210,15190,2578
20230623,125600,3257722050,15200,15200,15200,15200,3
20230623,125500,3257676450,15190,15180,15190,15180,513
20230623,125400,3249883990,15190,15210,15210,15180,122
20230623,125300,3248030560,15210,15220,15220,15210,214
20230623,125200,3244774740,15220,15220,15220,15220,72
20230623,125100,3243678900,15230,15240,15240,15230,454
20230623,125000,3236763970,15240,15230,15240,15230,57
20230623,124900,3235895760,15220,15210,15230,15210,231
20230623,124800,3232378780,15210,15190,15210,15190,322
20230623,124700,3227487200,15190,15180,15190,15180,46
20230623,124600,3226788820,15170,15170,15180,15170,367
20230623,124500,3221220280,15170,15180,15190,15170,978
20230623,124400,3206369890,15180,15160,15180,15160,48
20230623,124300,3205642190,15160,15160,15160,15160,512
20230623,124200,3197880270,15150,15140,15150,15140,837
20230623,124100,3185200380,15140,15150,15150,15140,358
20230623,124000,3179779260,15150,15150,15150,15150,2
20230623,123900,3179748960,15140,15150,15150,15140,763
20230623,123800,3168191960,15150,15150,15150,15150,10
20230623,123700,3168040460,15140,15140,15140,15140,76
20230623,123600,3166889820,15140,15150,15150,15140,157
20230623,123500,3164511330,15150,15150,15150,15150,2
20230623,123400,3164481030,15160,15160,15160,15160,117
20230623,123300,3162707310,15150,15150,15150,15150,53
20230623,123200,3161904360,15150,15150,15150,15150,682
20230623,123100,3151572060,15160,15190,15190,15160,810
20230623,123000,3139282290,15220,15220,15230,15220,217
20230623,122900,3135979050,15230,15190,15230,15190,2041
20230623,122800,3104958370,15190,15150,15190,15150,853
20230623,122700,3092024240,15130,15130,15130,15130,211
20230623,122600,3088831810,15130,15120,15130,15120,517
20230623,122500,3081013760,15120,15120,15120,15120,14
20230623,122400,3080802080,15120,15100,15120,15100,122
20230623,122300,3078959440,15110,15110,15120,15110,395
20230623,122200,3072989370,15100,15100,15100,15100,66
20230623,122100,3071992770,15090,15100,15100,15090,2
20230623,122000,3071962580,15100,15100,15100,15090,232
20230623,121900,3068460240,15100,15100,15100,15100,214
20230623,121800,3065228840,15100,15100,15100,15100,1
20230623,121700,3065213740,15100,15100,15100,15100,46
20230623,121600,3064519140,15090,15100,15100,15090,360
20230623,121500,3059083590,15100,15100,15100,15100,22
20230623,121400,3058751390,15100,15100,15100,15100,19
20230623,121300,3058464490,15100,15100,15100,15100,58
20230623,121200,3057588690,15090,15110,15110,15070,1360
20230623,121100,3037064400,15120,15130,15130,15120,8
20230623,121000,3036943370,15120,15120,15120,15120,0
20230623,120900,3036943370,15120,15120,15120,15120,2
20230623,120800,3036913130,15120,15130,15130,15120,1126
20230623,120700,3019886750,15130,15120,15130,15120,622
20230623,120600,3010476480,15110,15110,15110,15110,0
20230623,120500,3010476480,15110,15110,15120,15110,455
20230623,120400,3003600430,15110,15100,15110,15100,732
20230623,120300,2992545890,15090,15090,15090,15090,0
20230623,120200,2992545890,15090,15100,15100,15090,86
20230623,120100,2991247420,15100,15090,15100,15090,175
20230623,120000,2988604930,15090,15090,15090,15090,94
20230623,115900,2987186470,15080,15090,15090,15080,31
20230623,115800,2986718780,15090,15090,15090,15090,17
20230623,115700,2986462250,15090,15090,15090,15090,18
20230623,115600,2986190630,15080,15080,15080,15070,120
20230623,115500,2984381040,15080,15080,15080,15080,0
20230623,115400,2984381040,15080,15080,15090,15080,284
20230623,115300,2980095650,15090,15090,15090,15090,11
20230623,115200,2979929660,15090,15080,15090,15070,130
20230623,115100,2977968600,15080,15080,15080,15070,626
20230623,115000,2968532270,15090,15100,15100,15080,127
20230623,114900,2966615590,15100,15100,15100,15100,0
20230623,114800,2966615590,15100,15100,15100,15100,80
20230623,114700,2965407590,15100,15100,15100,15100,100
20230623,114600,2963897590,15090,15090,15090,15090,24
20230623,114500,2963535430,15090,15080,15090,15080,157
20230623,114400,2961167830,15080,15070,15080,15060,4937
20230623,114300,2886768980,15070,15080,15080,15060,1882
20230623,114200,2858399440,15080,15100,15100,15080,3411
20230623,114100,2806945940,15090,15110,15110,15090,707
20230623,114000,2796270220,15110,15110,15110,15110,6
20230623,113900,2796179560,15110,15110,15110,15100,236
20230623,113800,2792614240,15110,15110,15110,15110,198
20230623,113700,2789622460,15110,15110,15110,15110,218
20230623,113600,2786328480,15110,15110,15110,15100,817
20230623,113500,2773984210,15100,15110,15110,15100,101
20230623,113400,2772458110,15100,15100,15100,15100,285
20230623,113300,2768154610,15100,15110,15110,15100,5330
20230623,113200,2687637600,15120,15120,15120,15120,431
20230623,113100,2681120880,15120,15120,15120,15120,1
20230623,113000,2681105760,15110,15110,15110,15110,91
20230623,112900,2679730750,15120,15120,15120,15120,0
20230623,112800,2679730750,15120,15120,15120,15120,104
20230623,112700,2678158270,15120,15120,15120,15120,3
20230623,112600,2678112910,15120,15120,15120,15120,23
20230623,112500,2677765150,15130,15130,15130,15130,3
20230623,112400,2677719760,15120,15130,15130,15120,166
20230623,112300,2675209830,15130,15130,15130,15130,1
20230623,112200,2675194700,15130,15120,15130,15120,228
20230623,112100,2671745940,15130,15130,15130,15130,0
20230623,112000,2671745940,15130,15120,15130,15120,70
20230623,111900,2670686940,15130,15130,15130,15130,79
20230623,111800,2669491670,15130,15140,15140,15130,9
20230623,111700,2669355420,15140,15130,15140,15130,848
20230623,111600,2656525170,15130,15130,15130,15130,275
20230623,111500,2652364420,15130,15130,15130,15130,1
20230623,111400,2652349290,15130,15120,15130,15120,60
20230623,111300,2651441790,15130,15130,15130,15130,114
20230623,111200,2649716970,15130,15130,15130,15130,0
20230623,111100,2649716970,15130,15120,15130,15120,94
20230623,111000,2648295660,15130,15110,15130,15110,290
20230623,110900,2643912870,15120,15120,15120,15110,153
20230623,110800,2641599540,15120,15120,15120,15120,322
20230623,110700,2636730900,15120,15120,15120,15110,925
20230623,110600,2622748850,15120,15110,15120,15110,251
20230623,110500,2618956160,15110,15110,15120,15110,640
20230623,110400,2609282760,15110,15110,15110,15110,0
20230623,110300,2609282760,15110,15110,15110,15110,39
20230623,110200,2608693470,15120,15120,15120,15110,571
20230623,110100,2600064510,15120,15120,15120,15120,94
20230623,110000,2598643230,15120,15120,15120,15120,0
20230623,105900,2598643230,15120,15120,15120,15120,23
20230623,105800,2598295470,15110,15100,15110,15100,654
20230623,105700,2588414530,15110,15120,15120,15100,2551
20230623,105600,2549868600,15120,15140,15140,15120,1363
20230623,105500,2529254300,15130,15130,15140,15120,1018
20230623,105400,2513852350,15130,15130,15130,15120,1841
20230623,105300,2486008020,15130,15130,15130,15130,172
20230623,105200,2483405660,15120,15130,15130,15120,939
20230623,105100,2469207740,15130,15130,15130,15130,632
20230623,105000,2459645580,15140,15160,15160,15130,348
20230623,104900,2454376710,15160,15130,15160,15130,320
20230623,104800,2449532490,15130,15130,15130,15130,55
20230623,104700,2448700340,15130,15140,15140,15130,69
20230623,104600,2447655840,15140,15160,15160,15140,615
20230623,104500,2438333850,15160,15150,15160,15150,587
20230623,104400,2429440480,15140,15130,15150,15130,450
20230623,104300,2422628340,15130,15130,15130,15130,21
20230623,104200,2422310610,15130,15120,15130,15120,4691
20230623,104100,2351380900,15120,15130,15160,15120,750
20230623,104000,2340031250,15120,15160,15160,15120,5271
20230623,103900,2260289900,15150,15150,15150,15150,131
20230623,103800,2258305250,15140,15150,15150,15130,797
20230623,103700,2246230740,15150,15150,15150,15150,100
20230623,103600,2244715740,15150,15140,15150,15130,7773
20230623,103500,2126975430,15140,15140,15140,15140,5
20230623,103400,2126899730,15140,15140,15140,15140,231
20230623,103300,2123402390,15140,15140,15140,15140,324
20230623,103200,2118497030,15140,15140,15150,15120,909
20230623,103100,2104742280,15150,15170,15170,15150,936
20230623,103000,2090555350,15170,15160,15170,15160,93
20230623,102900,2089145240,15150,15140,15150,15140,527
20230623,102800,2081161250,15150,15150,15150,15150,20
20230623,102700,2080858250,15150,15150,15150,15150,5
20230623,102600,2080782500,15150,15150,15150,15150,418
20230623,102500,2074449800,15150,15120,15150,15120,119
20230623,102400,2072648410,15120,15120,15130,15120,148
20230623,102300,2070410210,15110,15110,15110,15110,172
20230623,102200,2067811290,15110,15110,15110,15110,50
20230623,102100,2067055790,15110,15100,15110,15100,380
20230623,102000,2061316560,15100,15120,15130,15100,889
20230623,101900,2047883230,15110,15100,15110,15100,237
20230623,101800,2044302200,15100,15090,15100,15090,1340
20230623,101700,2024081560,15100,15090,15100,15090,1628
20230623,101600,1999504340,15090,15120,15120,15090,2976
20230623,101500,1954559130,15120,15120,15120,15120,254
20230623,101400,1950718650,15130,15140,15150,15130,2876
20230623,101300,1907192630,15150,15160,15160,15140,283
20230623,101200,1902904590,15160,15190,15190,15140,1176
20230623,101100,1885063900,15190,15150,15190,15150,564
20230623,101000,1876510840,15140,15170,15180,15140,532
20230623,100900,1868441690,15150,15190,15190,15150,469
20230623,100800,1861329850,15190,15200,15200,15190,294
20230623,100700,1856862160,15200,15190,15210,15190,692
20230623,100600,1846343790,15170,15180,15200,15170,390
20230623,100500,1840418880,15170,15170,15170,15170,1368
20230623,100400,1819666320,15160,15170,15170,15160,115
20230623,100300,1817922270,15170,15140,15170,15140,1125
20230623,100200,1800886090,15140,15140,15140,15130,123
20230623,100100,1799024870,15140,15130,15140,15120,1104
20230623,100000,1782327230,15130,15140,15140,15130,300
20230623,095900,1777787410,15140,15150,15160,15140,724
20230623,095800,1766821650,15150,15160,15160,15150,358
20230623,095700,1761397450,15160,15150,15160,15150,669
20230623,095600,1751261930,15150,15240,15240,15140,1317
20230623,095500,1731251210,15250,15210,15250,15210,69
20230623,095400,1730201680,15210,15170,15210,15170,278
20230623,095300,1725976580,15170,15150,15170,15150,2195
20230623,095200,1692722250,15150,15140,15150,15140,487
20230623,095100,1685345200,15140,15130,15140,15130,1067
20230623,095000,1669201470,15120,15110,15120,15100,365
20230623,094900,1663684940,15110,15100,15110,15100,1252
20230623,094800,1644767250,15100,15100,15100,15090,1279
20230623,094700,1625454610,15100,15100,15100,15100,300
20230623,094600,1620924610,15090,15080,15090,15080,1447
20230623,094500,1599091580,15090,15090,15090,15080,416
20230623,094400,1592816530,15090,15090,15090,15090,667
20230623,094300,1582751500,15090,15100,15100,15080,3521
20230623,094200,1529604920,15090,15120,15120,15090,2691
20230623,094100,1488968820,15120,15130,15130,15110,997
20230623,094000,1473897340,15120,15110,15130,15110,1430
20230623,093900,1452285260,15110,15110,15110,15100,1156
20230623,093800,1434823070,15120,15100,15120,15100,1338
20230623,093700,1414610160,15100,15130,15130,15100,766
20230623,093600,1403036380,15130,15160,15160,15130,1007
20230623,093500,1387791680,15160,15150,15160,15150,1978
20230623,093400,1357819320,15150,15110,15150,15100,2062
20230623,093300,1326673090,15120,15130,15130,15120,927
20230623,093200,1312650180,15130,15150,15150,15130,2181
20230623,093100,1279628090,15150,15110,15150,15110,778
20230623,093000,1267857020,15110,15130,15140,15110,961
20230623,092900,1253326390,15130,15170,15170,15130,2175
20230623,092800,1220363620,15170,15160,15170,15160,361
20230623,092700,1214887520,15170,15190,15190,15160,2339
20230623,092600,1179402330,15190,15200,15200,15170,1806
20230623,092500,1151971040,15210,15220,15220,15200,1064
20230623,092400,1135795050,15210,15220,15240,15210,1895
20230623,092300,1106964140,15270,15190,15270,15180,1474
20230623,092200,1084565950,15190,15160,15200,15160,2573
20230623,092100,1045469000,15150,15150,15170,15150,1613
20230623,092000,1021006670,15150,15150,15190,15140,675
20230623,091900,1010780880,15140,15110,15140,15110,1014
20230623,091800,995447380,15110,15140,15140,15090,6828
20230623,091700,892313630,15140,15150,15150,15120,1113
20230623,091600,875471890,15170,15150,15170,15110,2071
20230623,091500,844132040,15150,15170,15180,15140,2412
20230623,091400,807583260,15170,15210,15220,15160,2669
20230623,091300,767077900,15210,15230,15230,15200,691
20230623,091200,756570690,15200,15190,15200,15150,4134
20230623,091100,693840170,15200,15260,15260,15190,17546
20230623,091000,427020850,15260,15260,15270,15250,1134
20230623,090900,409722630,15270,15290,15300,15260,3364
20230623,090800,358336920,15300,15290,15310,15290,40
20230623,090700,357725110,15270,15350,15350,15270,2356
20230623,090600,321685920,15360,15380,15390,15320,1397
20230623,090500,300264910,15410,15280,15410,15270,708
20230623,090400,289424090,15280,15290,15310,15280,2219
20230623,090300,255501270,15310,15260,15310,15260,3546
20230623,090200,201296750,15260,15250,15320,15200,4667
20230623,090100,130179500,15250,15450,15450,15250,5426
20230623,090000,46869980,15450,15430,15600,15430,3035