KissMeData/065680/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202800,1779346020,15730,15730,15730,15730,1404
20230620,202700,1779346020,15730,15730,15730,15730,0
20230620,202600,1779346020,15730,15730,15730,15730,0
20230620,202500,1779346020,15730,15730,15730,15730,0
20230620,202400,1779346020,15730,15730,15730,15730,0
20230620,202300,1779346020,15730,15730,15730,15730,0
20230620,202200,1779346020,15730,15730,15730,15730,0
20230620,202100,1779346020,15730,15730,15730,15730,0
20230620,202000,1779346020,15730,15730,15730,15730,0
20230620,201900,1779346020,15730,15730,15730,15730,0
20230620,201800,1779346020,15730,15730,15730,15730,0
20230620,201700,1779346020,15730,15730,15730,15730,0
20230620,201600,1779346020,15730,15730,15730,15730,0
20230620,201500,1779346020,15730,15730,15730,15730,0
20230620,201400,1779346020,15730,15730,15730,15730,0
20230620,201300,1779346020,15730,15730,15730,15730,0
20230620,201200,1779346020,15730,15730,15730,15730,0
20230620,201100,1779346020,15730,15730,15730,15730,0
20230620,201000,1779346020,15730,15730,15730,15730,0
20230620,200900,1779346020,15730,15730,15730,15730,0
20230620,200800,1779346020,15730,15730,15730,15730,0
20230620,200700,1779346020,15730,15730,15730,15730,0
20230620,200600,1779346020,15730,15730,15730,15730,0
20230620,200500,1779346020,15730,15730,15730,15730,0
20230620,200400,1779346020,15730,15730,15730,15730,0
20230620,200300,1779346020,15730,15730,15730,15730,0
20230620,200200,1779346020,15730,15730,15730,15730,0
20230620,200100,1779346020,15730,15730,15730,15730,0
20230620,200000,1779346020,15730,15730,15730,15730,0
20230620,195900,1779346020,15730,15730,15730,15730,0
20230620,195800,1779346020,15730,15730,15730,15730,1404
20230620,195700,1779346020,15730,15730,15730,15730,0
20230620,195600,1779346020,15730,15730,15730,15730,0
20230620,195500,1779346020,15730,15730,15730,15730,0
20230620,195400,1779346020,15730,15730,15730,15730,0
20230620,195300,1779346020,15730,15730,15730,15730,0
20230620,195200,1779346020,15730,15730,15730,15730,0
20230620,195100,1779346020,15730,15730,15730,15730,0
20230620,195000,1779346020,15730,15730,15730,15730,0
20230620,194900,1779346020,15730,15730,15730,15730,0
20230620,194800,1779346020,15730,15730,15730,15730,0
20230620,194700,1779346020,15730,15730,15730,15730,0
20230620,194600,1779346020,15730,15730,15730,15730,0
20230620,194500,1779346020,15730,15730,15730,15730,0
20230620,194400,1779346020,15730,15730,15730,15730,0
20230620,194300,1779346020,15730,15730,15730,15730,0
20230620,194200,1779346020,15730,15730,15730,15730,0
20230620,194100,1779346020,15730,15730,15730,15730,0
20230620,194000,1779346020,15730,15730,15730,15730,0
20230620,193900,1779346020,15730,15730,15730,15730,0
20230620,193800,1779346020,15730,15730,15730,15730,0
20230620,193700,1779346020,15730,15730,15730,15730,0
20230620,193600,1779346020,15730,15730,15730,15730,0
20230620,193500,1779346020,15730,15730,15730,15730,0
20230620,193400,1779346020,15730,15730,15730,15730,0
20230620,193300,1779346020,15730,15730,15730,15730,0
20230620,193200,1779346020,15730,15730,15730,15730,0
20230620,193100,1779346020,15730,15730,15730,15730,0
20230620,193000,1779346020,15730,15730,15730,15730,0
20230620,192900,1779346020,15730,15730,15730,15730,0
20230620,192800,1779346020,15730,15730,15730,15730,1404
20230620,192700,1779346020,15730,15730,15730,15730,0
20230620,192600,1779346020,15730,15730,15730,15730,0
20230620,192500,1779346020,15730,15730,15730,15730,0
20230620,192400,1779346020,15730,15730,15730,15730,0
20230620,192300,1779346020,15730,15730,15730,15730,0
20230620,192200,1779346020,15730,15730,15730,15730,0
20230620,192100,1779346020,15730,15730,15730,15730,0
20230620,192000,1779346020,15730,15730,15730,15730,0
20230620,191900,1779346020,15730,15730,15730,15730,0
20230620,191800,1779346020,15730,15730,15730,15730,0
20230620,191700,1779346020,15730,15730,15730,15730,0
20230620,191600,1779346020,15730,15730,15730,15730,0
20230620,191500,1779346020,15730,15730,15730,15730,0
20230620,191400,1779346020,15730,15730,15730,15730,0
20230620,191300,1779346020,15730,15730,15730,15730,0
20230620,191200,1779346020,15730,15730,15730,15730,0
20230620,191100,1779346020,15730,15730,15730,15730,0
20230620,191000,1779346020,15730,15730,15730,15730,0
20230620,190900,1779346020,15730,15730,15730,15730,0
20230620,190800,1779346020,15730,15730,15730,15730,0
20230620,190700,1779346020,15730,15730,15730,15730,0
20230620,190600,1779346020,15730,15730,15730,15730,0
20230620,190500,1779346020,15730,15730,15730,15730,0
20230620,190400,1779346020,15730,15730,15730,15730,0
20230620,190300,1779346020,15730,15730,15730,15730,0
20230620,190200,1779346020,15730,15730,15730,15730,0
20230620,190100,1779346020,15730,15730,15730,15730,0
20230620,190000,1779346020,15730,15730,15730,15730,0
20230620,185900,1779346020,15730,15730,15730,15730,0
20230620,185800,1779346020,15730,15730,15730,15730,1404
20230620,185700,1779346020,15730,15730,15730,15730,0
20230620,185600,1779346020,15730,15730,15730,15730,0
20230620,185500,1779346020,15730,15730,15730,15730,0
20230620,185400,1779346020,15730,15730,15730,15730,0
20230620,185300,1779346020,15730,15730,15730,15730,0
20230620,185200,1779346020,15730,15730,15730,15730,0
20230620,185100,1779346020,15730,15730,15730,15730,0
20230620,185000,1779346020,15730,15730,15730,15730,0
20230620,184900,1779346020,15730,15730,15730,15730,0
20230620,184800,1779346020,15730,15730,15730,15730,0
20230620,184700,1779346020,15730,15730,15730,15730,0
20230620,184600,1779346020,15730,15730,15730,15730,0
20230620,184500,1779346020,15730,15730,15730,15730,0
20230620,184400,1779346020,15730,15730,15730,15730,0
20230620,184300,1779346020,15730,15730,15730,15730,0
20230620,184200,1779346020,15730,15730,15730,15730,0
20230620,184100,1779346020,15730,15730,15730,15730,0
20230620,184000,1779346020,15730,15730,15730,15730,0
20230620,183900,1779346020,15730,15730,15730,15730,0
20230620,183800,1779346020,15730,15730,15730,15730,0
20230620,183700,1779346020,15730,15730,15730,15730,0
20230620,183600,1779346020,15730,15730,15730,15730,0
20230620,183500,1779346020,15730,15730,15730,15730,0
20230620,183400,1779346020,15730,15730,15730,15730,0
20230620,183300,1779346020,15730,15730,15730,15730,0
20230620,183200,1779346020,15730,15730,15730,15730,0
20230620,183100,1779346020,15730,15730,15730,15730,0
20230620,183000,1779346020,15730,15730,15730,15730,0
20230620,182900,1779346020,15730,15730,15730,15730,0
20230620,182800,1779346020,15730,15730,15730,15730,1404
20230620,182700,1779346020,15730,15730,15730,15730,0
20230620,182600,1779346020,15730,15730,15730,15730,0
20230620,182500,1779346020,15730,15730,15730,15730,0
20230620,182400,1779346020,15730,15730,15730,15730,0
20230620,182300,1779346020,15730,15730,15730,15730,0
20230620,182200,1779346020,15730,15730,15730,15730,0
20230620,182100,1779346020,15730,15730,15730,15730,0
20230620,182000,1779346020,15730,15730,15730,15730,0
20230620,181900,1779346020,15730,15730,15730,15730,0
20230620,181800,1779346020,15730,15730,15730,15730,0
20230620,181700,1779346020,15730,15730,15730,15730,0
20230620,181600,1779346020,15730,15730,15730,15730,0
20230620,181500,1779346020,15730,15730,15730,15730,0
20230620,181400,1779346020,15730,15730,15730,15730,0
20230620,181300,1779346020,15730,15730,15730,15730,0
20230620,181200,1779346020,15730,15730,15730,15730,0
20230620,181100,1779346020,15730,15730,15730,15730,0
20230620,181000,1779346020,15730,15730,15730,15730,0
20230620,180900,1779346020,15730,15730,15730,15730,0
20230620,180800,1779346020,15730,15730,15730,15730,0
20230620,180700,1779346020,15730,15730,15730,15730,0
20230620,180600,1779346020,15730,15730,15730,15730,0
20230620,180500,1779346020,15730,15730,15730,15730,0
20230620,180400,1779346020,15730,15730,15730,15730,0
20230620,180300,1779346020,15730,15730,15730,15730,0
20230620,180200,1779346020,15730,15730,15730,15730,0
20230620,180100,1779346020,15730,15730,15730,15730,0
20230620,180000,1779346020,15730,15730,15730,15730,0
20230620,175900,1779346020,15730,15730,15730,15730,0
20230620,175800,1779346020,15730,15730,15730,15730,1404
20230620,175700,1779346020,15730,15730,15730,15730,0
20230620,175600,1779346020,15730,15730,15730,15730,0
20230620,175500,1779346020,15730,15730,15730,15730,0
20230620,175400,1779346020,15730,15730,15730,15730,0
20230620,175300,1779346020,15730,15730,15730,15730,0
20230620,175200,1779346020,15730,15730,15730,15730,0
20230620,175100,1779346020,15730,15730,15730,15730,0
20230620,175000,1779346020,15730,15730,15730,15730,0
20230620,174900,1779346020,15730,15730,15730,15730,0
20230620,174800,1779346020,15730,15730,15730,15730,0
20230620,174700,1779346020,15730,15730,15730,15730,0
20230620,174600,1779346020,15730,15730,15730,15730,0
20230620,174500,1779346020,15730,15730,15730,15730,0
20230620,174400,1779346020,15730,15730,15730,15730,0
20230620,174300,1779346020,15730,15730,15730,15730,0
20230620,174200,1779346020,15730,15730,15730,15730,0
20230620,174100,1779346020,15730,15730,15730,15730,0
20230620,174000,1779346020,15730,15730,15730,15730,0
20230620,173900,1779346020,15730,15730,15730,15730,0
20230620,173800,1779346020,15730,15730,15730,15730,0
20230620,173700,1779346020,15730,15730,15730,15730,0
20230620,173600,1779346020,15730,15730,15730,15730,0
20230620,173500,1779346020,15730,15730,15730,15730,0
20230620,173400,1779346020,15730,15730,15730,15730,0
20230620,173300,1779346020,15730,15730,15730,15730,0
20230620,173200,1779346020,15730,15730,15730,15730,0
20230620,173100,1779346020,15730,15730,15730,15730,0
20230620,173000,1779346020,15730,15730,15730,15730,0
20230620,172900,1779346020,15730,15730,15730,15730,0
20230620,172800,1779346020,15730,15730,15730,15730,1404
20230620,172700,1779346020,15730,15730,15730,15730,0
20230620,172600,1779346020,15730,15730,15730,15730,0
20230620,172500,1779346020,15730,15730,15730,15730,0
20230620,172400,1779346020,15730,15730,15730,15730,0
20230620,172300,1779346020,15730,15730,15730,15730,0
20230620,172200,1779346020,15730,15730,15730,15730,0
20230620,172100,1779346020,15730,15730,15730,15730,0
20230620,172000,1779346020,15730,15730,15730,15730,0
20230620,171900,1779346020,15730,15730,15730,15730,0
20230620,171800,1779346020,15730,15730,15730,15730,0
20230620,171700,1779346020,15730,15730,15730,15730,0
20230620,171600,1779346020,15730,15730,15730,15730,0
20230620,171500,1779346020,15730,15730,15730,15730,0
20230620,171400,1779346020,15730,15730,15730,15730,0
20230620,171300,1779346020,15730,15730,15730,15730,0
20230620,171200,1779346020,15730,15730,15730,15730,0
20230620,171100,1779346020,15730,15730,15730,15730,0
20230620,171000,1779346020,15730,15730,15730,15730,0
20230620,170900,1779346020,15730,15730,15730,15730,0
20230620,170800,1779346020,15730,15730,15730,15730,0
20230620,170700,1779346020,15730,15730,15730,15730,0
20230620,170600,1779346020,15730,15730,15730,15730,0
20230620,170500,1779346020,15730,15730,15730,15730,0
20230620,170400,1779346020,15730,15730,15730,15730,0
20230620,170300,1779346020,15730,15730,15730,15730,0
20230620,170200,1779346020,15730,15730,15730,15730,0
20230620,170100,1779346020,15730,15730,15730,15730,0
20230620,170000,1779346020,15730,15730,15730,15730,0
20230620,165900,1779346020,15730,15730,15730,15730,0
20230620,165800,1779346020,15730,15730,15730,15730,1404
20230620,165700,1779346020,15730,15730,15730,15730,0
20230620,165600,1779346020,15730,15730,15730,15730,0
20230620,165500,1779346020,15730,15730,15730,15730,0
20230620,165400,1779346020,15730,15730,15730,15730,0
20230620,165300,1779346020,15730,15730,15730,15730,0
20230620,165200,1779346020,15730,15730,15730,15730,0
20230620,165100,1779346020,15730,15730,15730,15730,0
20230620,165000,1779346020,15730,15730,15730,15730,0
20230620,164900,1779346020,15730,15730,15730,15730,0
20230620,164800,1779346020,15730,15730,15730,15730,0
20230620,164700,1779346020,15730,15730,15730,15730,0
20230620,164600,1779346020,15730,15730,15730,15730,0
20230620,164500,1779346020,15730,15730,15730,15730,0
20230620,164400,1779346020,15730,15730,15730,15730,0
20230620,164300,1779346020,15730,15730,15730,15730,0
20230620,164200,1779346020,15730,15730,15730,15730,0
20230620,164100,1779346020,15730,15730,15730,15730,0
20230620,164000,1779346020,15730,15730,15730,15730,0
20230620,163900,1779346020,15730,15730,15730,15730,0
20230620,163800,1779346020,15730,15730,15730,15730,0
20230620,163700,1779346020,15730,15730,15730,15730,0
20230620,163600,1779346020,15730,15730,15730,15730,0
20230620,163500,1779346020,15730,15730,15730,15730,0
20230620,163400,1779346020,15730,15730,15730,15730,0
20230620,163300,1779346020,15730,15730,15730,15730,0
20230620,163200,1779346020,15730,15730,15730,15730,0
20230620,163100,1779346020,15730,15730,15730,15730,0
20230620,163000,1779346020,15730,15730,15730,15730,0
20230620,162900,1779346020,15730,15730,15730,15730,0
20230620,162800,1779346020,15730,15730,15730,15730,1404
20230620,162700,1779346020,15730,15730,15730,15730,0
20230620,162600,1779346020,15730,15730,15730,15730,0
20230620,162500,1779346020,15730,15730,15730,15730,0
20230620,162400,1779346020,15730,15730,15730,15730,0
20230620,162300,1779346020,15730,15730,15730,15730,0
20230620,162200,1779346020,15730,15730,15730,15730,0
20230620,162100,1779346020,15730,15730,15730,15730,0
20230620,162000,1779346020,15730,15730,15730,15730,0
20230620,161900,1779346020,15730,15730,15730,15730,0
20230620,161800,1779346020,15730,15730,15730,15730,0
20230620,161700,1779346020,15730,15730,15730,15730,0
20230620,161600,1779346020,15730,15730,15730,15730,0
20230620,161500,1779346020,15730,15730,15730,15730,0
20230620,161400,1779346020,15730,15730,15730,15730,0
20230620,161300,1779346020,15730,15730,15730,15730,0
20230620,161200,1779346020,15730,15730,15730,15730,0
20230620,161100,1779346020,15730,15730,15730,15730,0
20230620,161000,1779346020,15730,15730,15730,15730,0
20230620,160900,1779346020,15730,15730,15730,15730,0
20230620,160800,1779346020,15730,15730,15730,15730,0
20230620,160700,1779346020,15730,15730,15730,15730,0
20230620,160600,1779346020,15730,15730,15730,15730,0
20230620,160500,1779346020,15730,15730,15730,15730,0
20230620,160400,1779346020,15730,15730,15730,15730,0
20230620,160300,1779346020,15730,15730,15730,15730,0
20230620,160200,1779346020,15730,15730,15730,15730,0
20230620,160100,1779346020,15730,15730,15730,15730,0
20230620,160000,1779346020,15730,15730,15730,15730,0
20230620,155900,1779346020,15730,15730,15730,15730,0
20230620,155800,1779346020,15730,15730,15730,15730,1404
20230620,155700,1779346020,15730,15730,15730,15730,0
20230620,155600,1779346020,15730,15730,15730,15730,0
20230620,155500,1779346020,15730,15730,15730,15730,0
20230620,155400,1779346020,15730,15730,15730,15730,0
20230620,155300,1779346020,15730,15730,15730,15730,0
20230620,155200,1779346020,15730,15730,15730,15730,0
20230620,155100,1779346020,15730,15730,15730,15730,0
20230620,155000,1779346020,15730,15730,15730,15730,0
20230620,154900,1779346020,15730,15730,15730,15730,0
20230620,154800,1779346020,15730,15730,15730,15730,0
20230620,154700,1779346020,15730,15730,15730,15730,0
20230620,154600,1779346020,15730,15730,15730,15730,0
20230620,154500,1779346020,15730,15730,15730,15730,0
20230620,154400,1779346020,15730,15730,15730,15730,0
20230620,154300,1779346020,15730,15730,15730,15730,0
20230620,154200,1779346020,15730,15730,15730,15730,0
20230620,154100,1779346020,15730,15730,15730,15730,0
20230620,154000,1779346020,15730,15730,15730,15730,0
20230620,153900,1779346020,15730,15730,15730,15730,0
20230620,153800,1779346020,15730,15730,15730,15730,0
20230620,153700,1779346020,15730,15730,15730,15730,0
20230620,153600,1779346020,15730,15730,15730,15730,0
20230620,153500,1779346020,15730,15730,15730,15730,0
20230620,153400,1779346020,15730,15730,15730,15730,0
20230620,153300,1779346020,15730,15730,15730,15730,0
20230620,153200,1779346020,15730,15730,15730,15730,0
20230620,153100,1779346020,15730,15730,15730,15730,0
20230620,153000,1779346020,15730,15730,15730,15730,1404
20230620,152900,1757261100,15850,15850,15850,15850,0
20230620,152800,1757261100,15850,15850,15850,15850,0
20230620,152700,1757261100,15850,15850,15850,15850,0
20230620,152600,1757261100,15850,15850,15850,15850,0
20230620,152500,1757261100,15850,15850,15850,15850,0
20230620,152400,1757261100,15850,15850,15850,15850,0
20230620,152300,1757261100,15850,15850,15850,15850,0
20230620,152200,1757261100,15850,15850,15850,15850,0
20230620,152100,1757261100,15850,15850,15850,15850,0
20230620,152000,1757261100,15850,15850,15850,15850,0
20230620,151900,1757261100,15850,15800,15850,15800,208
20230620,151800,1753971900,15860,15860,15860,15860,17
20230620,151700,1753702280,15870,15790,15870,15790,470
20230620,151600,1746273020,15820,15820,15820,15820,1
20230620,151500,1746257200,15820,15790,15820,15790,3
20230620,151400,1746209770,15820,15820,15820,15820,0
20230620,151300,1746209770,15820,15820,15820,15820,1
20230620,151200,1746193950,15790,15790,15790,15780,131
20230620,151100,1744125750,15790,15790,15820,15790,623
20230620,151000,1734288290,15790,15790,15790,15790,15
20230620,150900,1734051440,15750,15750,15750,15750,97
20230620,150800,1732523690,15830,15780,15830,15780,6
20230620,150700,1732428960,15730,15820,15830,15720,333
20230620,150600,1727173710,15810,15810,15810,15810,107
20230620,150500,1725482040,15820,15820,15820,15820,0
20230620,150400,1725482040,15820,15810,15820,15810,142
20230620,150300,1723237000,15810,15800,15810,15800,52
20230620,150200,1722415380,15810,15800,15810,15800,29
20230620,150100,1721956990,15810,15820,15820,15800,137
20230620,150000,1719792100,15810,15820,15820,15810,277
20230620,145900,1715412460,15830,15830,15830,15830,1
20230620,145800,1715396630,15870,15870,15870,15870,0
20230620,145700,1715396630,15870,15870,15870,15870,1
20230620,145600,1715380760,15830,15830,15830,15830,200
20230620,145500,1712214760,15870,15870,15870,15870,0
20230620,145400,1712214760,15870,15870,15870,15870,0
20230620,145300,1712214760,15870,15860,15870,15830,239
20230620,145200,1708430240,15830,15850,15870,15830,902
20230620,145100,1694124630,15860,15860,15860,15860,0
20230620,145000,1694124630,15860,15860,15860,15860,0
20230620,144900,1694124630,15860,15860,15860,15860,0
20230620,144800,1694124630,15860,15820,15860,15820,40
20230620,144700,1693490620,15820,15820,15820,15820,9
20230620,144600,1693348240,15870,15860,15870,15820,99
20230620,144500,1691781630,15820,15830,15830,15820,98
20230620,144400,1690230310,15830,15830,15830,15830,4
20230620,144300,1690166990,15870,15860,15870,15860,6
20230620,144200,1690071810,15870,15860,15870,15860,114
20230620,144100,1688263740,15860,15860,15860,15860,13
20230620,144000,1688057560,15860,15860,15860,15860,1
20230620,143900,1688041700,15860,15850,15860,15850,3
20230620,143800,1687994130,15860,15810,15860,15770,31
20230620,143700,1687503040,15860,15810,15860,15810,8
20230620,143600,1687376410,15860,15780,15860,15780,1012
20230620,143500,1671368420,15780,15760,15780,15760,80
20230620,143400,1670107560,15760,15760,15760,15760,20
20230620,143300,1669792360,15760,15760,15760,15760,0
20230620,143200,1669792360,15760,15760,15760,15760,30
20230620,143100,1669319560,15760,15760,15760,15730,23
20230620,143000,1668957350,15760,15760,15760,15760,1
20230620,142900,1668941590,15720,15720,15720,15720,385
20230620,142800,1662889390,15760,15750,15760,15750,152
20230620,142700,1660495370,15750,15750,15750,15750,0
20230620,142600,1660495370,15750,15740,15760,15710,2418
20230620,142500,1622502270,15740,15760,15760,15700,1626
20230620,142400,1596937140,15760,15760,15760,15760,378
20230620,142300,1590979860,15760,15760,15760,15760,0
20230620,142200,1590979860,15760,15760,15760,15760,2
20230620,142100,1590948340,15790,15790,15790,15790,0
20230620,142000,1590948340,15790,15770,15790,15770,38
20230620,141900,1590349040,15790,15770,15790,15770,34
20230620,141800,1589812820,15790,15790,15790,15790,0
20230620,141700,1589812820,15790,15770,15790,15770,65
20230620,141600,1588786490,15790,15790,15790,15790,0
20230620,141500,1588786490,15790,15780,15800,15780,4
20230620,141400,1588723320,15810,15810,15810,15810,1
20230620,141300,1588707510,15810,15810,15810,15810,30
20230620,141200,1588233210,15810,15770,15810,15770,3
20230620,141100,1588185820,15810,15770,15810,15770,33
20230620,141000,1587665330,15810,15810,15810,15810,1
20230620,140900,1587649520,15810,15770,15810,15770,17
20230620,140800,1587381350,15840,15840,15840,15840,1
20230620,140700,1587365510,15770,15840,15840,15770,672
20230620,140600,1576767930,15830,15800,15830,15770,31
20230620,140500,1576278100,15770,15780,15780,15770,9
20230620,140400,1576136160,15770,15770,15770,15770,0
20230620,140300,1576136160,15770,15770,15770,15770,24
20230620,140200,1575757680,15770,15770,15770,15770,0
20230620,140100,1575757680,15770,15770,15770,15770,1
20230620,140000,1575741910,15760,15750,15760,15750,408
20230620,135900,1569315000,15750,15760,15760,15750,6
20230620,135800,1569220490,15760,15760,15760,15760,10
20230620,135700,1569062890,15760,15760,15760,15740,44
20230620,135600,1568370250,15740,15750,15750,15740,200
20230620,135500,1565221760,15760,15760,15760,15760,14
20230620,135400,1565001120,15760,15760,15760,15760,143
20230620,135300,1562747440,15740,15740,15740,15740,0
20230620,135200,1562747440,15740,15750,15750,15740,71
20230620,135100,1561629630,15760,15750,15760,15750,14
20230620,135000,1561409120,15750,15750,15750,15750,20
20230620,134900,1561094120,15760,15760,15760,15760,10
20230620,134800,1560936520,15760,15760,15760,15760,250
20230620,134700,1556996520,15770,15770,15770,15770,230
20230620,134600,1553369420,15840,15840,15840,15840,0
20230620,134500,1553369420,15840,15750,15840,15700,1002
20230620,134400,1537624210,15840,15760,15840,15760,171
20230620,134300,1534925590,15810,15810,15810,15810,0
20230620,134200,1534925590,15810,15750,15810,15750,348
20230620,134100,1529444240,15790,15750,15790,15720,305
20230620,134000,1524648580,15790,15790,15790,15790,260
20230620,133900,1520543180,15800,15800,15800,15800,0
20230620,133800,1520543180,15800,15790,15800,15790,77
20230620,133700,1519327330,15810,15810,15810,15810,0
20230620,133600,1519327330,15810,15800,15810,15800,17
20230620,133500,1519058710,15810,15810,15810,15810,0
20230620,133400,1519058710,15810,15810,15810,15810,0
20230620,133300,1519058710,15810,15800,15810,15800,317
20230620,133200,1514050100,15810,15810,15810,15810,2
20230620,133100,1514018480,15800,15790,15800,15790,407
20230620,133000,1507589530,15800,15800,15800,15800,0
20230620,132900,1507589530,15800,15800,15800,15800,0
20230620,132800,1507589530,15800,15800,15800,15800,14
20230620,132700,1507368330,15800,15800,15800,15800,0
20230620,132600,1507368330,15800,15740,15800,15740,4
20230620,132500,1507305260,15740,15760,15760,15740,522
20230620,132400,1499083080,15700,15780,15780,15700,2000
20230620,132300,1467654910,15790,15790,15790,15790,41
20230620,132200,1467007520,15790,15790,15790,15790,33
20230620,132100,1466486450,15790,15800,15800,15790,181
20230620,132000,1463626950,15800,15800,15800,15800,0
20230620,131900,1463626950,15800,15800,15800,15800,1
20230620,131800,1463611150,15810,15810,15810,15810,290
20230620,131700,1459026250,15810,15810,15810,15810,4
20230620,131600,1458963010,15820,15820,15820,15820,6
20230620,131500,1458868090,15820,15820,15820,15820,0
20230620,131400,1458868090,15820,15830,15830,15820,104
20230620,131300,1457222110,15840,15840,15840,15840,0
20230620,131200,1457222110,15840,15840,15840,15840,0
20230620,131100,1457222110,15840,15840,15840,15840,0
20230620,131000,1457222110,15840,15840,15840,15840,176
20230620,130900,1454434270,15840,15840,15840,15840,0
20230620,130800,1454434270,15840,15840,15840,15840,0
20230620,130700,1454434270,15840,15840,15840,15840,22
20230620,130600,1454085790,15840,15840,15840,15840,0
20230620,130500,1454085790,15840,15790,15840,15790,974
20230620,130400,1438693290,15830,15800,15830,15800,816
20230620,130300,1425784740,15800,15780,15800,15780,840
20230620,130200,1412517490,15780,15780,15780,15780,63
20230620,130100,1411523350,15780,15780,15780,15780,35
20230620,130000,1410971050,15750,15750,15750,15750,96
20230620,125900,1409459050,15740,15740,15740,15740,560
20230620,125800,1400644650,15750,15750,15750,15750,1
20230620,125700,1400628900,15750,15750,15750,15750,0
20230620,125600,1400628900,15750,15750,15750,15750,10
20230620,125500,1400471400,15760,15770,15770,15760,85
20230620,125400,1399131600,15770,15770,15770,15770,0
20230620,125300,1399131600,15770,15760,15770,15760,2
20230620,125200,1399100070,15780,15780,15780,15780,0
20230620,125100,1399100070,15780,15780,15780,15780,0
20230620,125000,1399100070,15780,15780,15780,15780,0
20230620,124900,1399100070,15780,15780,15780,15780,0
20230620,124800,1399100070,15780,15780,15780,15780,2
20230620,124700,1399068510,15760,15750,15790,15750,161
20230620,124600,1396532080,15760,15760,15760,15760,245
20230620,124500,1392670880,15780,15780,15780,15780,5
20230620,124400,1392591980,15730,15730,15730,15730,68
20230620,124300,1391522340,15790,15790,15790,15790,0
20230620,124200,1391522340,15790,15790,15790,15790,0
20230620,124100,1391522340,15790,15790,15790,15790,1
20230620,124000,1391506550,15790,15760,15800,15740,52
20230620,123900,1390686990,15760,15760,15760,15760,2
20230620,123800,1390655470,15750,15750,15750,15750,317
20230620,123700,1385662720,15700,15750,15750,15700,541
20230620,123600,1377163130,15720,15750,15750,15720,77
20230620,123500,1375950540,15760,15760,15760,15760,33
20230620,123400,1375430460,15760,15760,15760,15760,0
20230620,123300,1375430460,15760,15770,15770,15750,336
20230620,123200,1370136390,15770,15770,15770,15770,0
20230620,123100,1370136390,15770,15770,15770,15770,46
20230620,123000,1369410970,15780,15770,15780,15770,48
20230620,122900,1368653990,15780,15780,15780,15780,100
20230620,122800,1367075990,15790,15790,15790,15790,0
20230620,122700,1367075990,15790,15790,15790,15790,0
20230620,122600,1367075990,15790,15790,15790,15790,0
20230620,122500,1367075990,15790,15780,15800,15780,103
20230620,122400,1365450600,15800,15800,15800,15800,0
20230620,122300,1365450600,15800,15780,15800,15780,133
20230620,122200,1363351610,15780,15780,15780,15780,20
20230620,122100,1363036010,15780,15780,15780,15780,78
20230620,122000,1361805170,15790,15790,15790,15790,0
20230620,121900,1361805170,15790,15790,15790,15790,153
20230620,121800,1359389300,15790,15810,15810,15790,161
20230620,121700,1356844470,15820,15820,15820,15820,0
20230620,121600,1356844470,15820,15810,15820,15810,128
20230620,121500,1354819630,15810,15810,15810,15810,186
20230620,121400,1351878970,15810,15800,15810,15790,302
20230620,121300,1347108640,15800,15800,15800,15800,0
20230620,121200,1347108640,15800,15780,15800,15780,469
20230620,121100,1339701780,15780,15710,15780,15710,2339
20230620,121000,1302890020,15710,15700,15710,15700,170
20230620,120900,1300221000,15710,15710,15710,15710,0
20230620,120800,1300221000,15710,15700,15710,15700,58
20230620,120700,1299309900,15700,15700,15700,15700,20
20230620,120600,1298995900,15700,15700,15700,15700,160
20230620,120500,1296483900,15690,15690,15690,15690,0
20230620,120400,1296483900,15690,15690,15690,15690,0
20230620,120300,1296483900,15690,15710,15710,15690,913
20230620,120200,1282158550,15700,15690,15700,15690,197
20230620,120100,1279065790,15690,15690,15690,15690,0
20230620,120000,1279065790,15690,15690,15690,15690,201
20230620,115900,1275912100,15720,15720,15720,15720,0
20230620,115800,1275912100,15720,15720,15720,15720,0
20230620,115700,1275912100,15720,15720,15720,15720,0
20230620,115600,1275912100,15720,15690,15720,15690,36
20230620,115500,1275346240,15680,15680,15680,15680,172
20230620,115400,1272649280,15720,15690,15720,15620,738
20230620,115300,1261101500,15690,15690,15690,15690,103
20230620,115200,1259485430,15690,15700,15700,15650,434
20230620,115100,1252684720,15690,15690,15690,15690,140
20230620,115000,1250488120,15690,15690,15690,15690,56
20230620,114900,1249609480,15690,15720,15720,15690,302
20230620,114800,1244866320,15720,15720,15720,15720,6
20230620,114700,1244772000,15720,15730,15730,15720,419
20230620,114600,1238183080,15730,15730,15730,15730,0
20230620,114500,1238183080,15730,15730,15730,15730,10
20230620,114400,1238025780,15730,15730,15730,15730,30
20230620,114300,1237553880,15740,15730,15740,15700,6803
20230620,114200,1130737720,15740,15740,15740,15740,0
20230620,114100,1130737720,15740,15730,15740,15730,201
20230620,114000,1127575980,15740,15740,15740,15740,143
20230620,113900,1125325160,15750,15750,15750,15750,126
20230620,113800,1123340660,15750,15750,15750,15750,263
20230620,113700,1119198410,15760,15760,15760,15760,0
20230620,113600,1119198410,15760,15760,15760,15760,182
20230620,113500,1116330090,15770,15760,15770,15760,33
20230620,113400,1115809990,15760,15740,15760,15740,163
20230620,113300,1113241450,15740,15740,15740,15740,109
20230620,113200,1111525790,15740,15750,15750,15740,175
20230620,113100,1108770290,15750,15750,15750,15750,20
20230620,113000,1108455290,15750,15750,15750,15750,0
20230620,112900,1108455290,15750,15750,15750,15750,132
20230620,112800,1106376290,15760,15760,15760,15760,0
20230620,112700,1106376290,15760,15760,15760,15760,0
20230620,112600,1106376290,15760,15760,15760,15760,0
20230620,112500,1106376290,15760,15760,15760,15760,129
20230620,112400,1104343250,15750,15750,15750,15750,10
20230620,112300,1104185750,15750,15750,15750,15750,6
20230620,112200,1104091250,15770,15770,15770,15770,0
20230620,112100,1104091250,15770,15760,15770,15760,156
20230620,112000,1101631330,15780,15780,15780,15780,1
20230620,111900,1101615550,15740,15740,15740,15740,200
20230620,111800,1098467550,15740,15740,15740,15740,503
20230620,111700,1090550330,15740,15740,15740,15740,1
20230620,111600,1090534590,15800,15720,15800,15700,2030
20230620,111500,1058651160,15710,15710,15720,15710,160
20230620,111400,1056137310,15710,15730,15730,15710,4381
20230620,111300,987285790,15730,15740,15740,15730,300
20230620,111200,982566730,15740,15740,15740,15740,1008
20230620,111100,966700810,15740,15740,15740,15740,202
20230620,111000,963521330,15780,15780,15780,15780,145
20230620,110900,961233230,15760,15760,15760,15760,27
20230620,110800,960807710,15760,15800,15800,15720,2804
20230620,110700,916680390,15800,15780,15800,15750,3099
20230620,110600,867843560,15800,15810,15810,15800,150
20230620,110500,865473060,15820,15820,15820,15820,260
20230620,110400,861359860,15820,15820,15820,15820,31
20230620,110300,860869440,15780,15820,15820,15780,2018
20230620,110200,829006040,15810,15840,15840,15810,1000
20230620,110100,813181970,15840,15840,15840,15840,50
20230620,110000,812389970,15860,15860,15860,15860,0
20230620,105900,812389970,15860,15860,15860,15860,0
20230620,105800,812389970,15860,15860,15860,15860,30
20230620,105700,811914170,15840,15840,15840,15840,8
20230620,105600,811787450,15840,15840,15840,15840,15
20230620,105500,811549850,15830,15830,15830,15830,0
20230620,105400,811549850,15830,15830,15830,15830,0
20230620,105300,811549850,15830,15830,15830,15830,2
20230620,105200,811518190,15830,15820,15830,15820,10
20230620,105100,811359960,15820,15820,15820,15820,134
20230620,105000,809240080,15830,15830,15830,15830,107
20230620,104900,807546270,15830,15830,15830,15830,250
20230620,104800,803588770,15830,15830,15830,15830,0
20230620,104700,803588770,15830,15830,15830,15830,278
20230620,104600,799188030,15830,15840,15840,15830,5
20230620,104500,799108850,15840,15840,15840,15840,12
20230620,104400,798918770,15830,15830,15830,15830,10
20230620,104300,798760470,15830,15840,15840,15830,217
20230620,104200,795324360,15840,15840,15840,15840,1
20230620,104100,795308520,15840,15840,15840,15840,35
20230620,104000,794754120,15840,15860,15860,15840,103
20230620,103900,793122000,15860,15860,15860,15860,0
20230620,103800,793122000,15860,15860,15860,15860,0
20230620,103700,793122000,15860,15860,15860,15860,0
20230620,103600,793122000,15860,15860,15860,15860,1
20230620,103500,793106140,15830,15830,15830,15830,0
20230620,103400,793106140,15830,15830,15830,15830,201
20230620,103300,789924310,15830,15870,15870,15830,44
20230620,103200,789227090,15870,15870,15870,15870,364
20230620,103100,783450410,15870,15870,15870,15870,88
20230620,103000,782053850,15870,15870,15870,15870,8
20230620,102900,781926890,15880,15930,15930,15880,72
20230620,102800,780782790,16000,15890,16000,15890,150
20230620,102700,778391510,15850,15820,15850,15820,161
20230620,102600,775840590,15820,15840,15840,15820,6
20230620,102500,775745630,15820,15840,15840,15820,141
20230620,102400,773512990,15820,15820,15820,15820,0
20230620,102300,773512990,15820,15800,15820,15800,10
20230620,102200,773354830,15820,15800,15820,15800,358
20230620,102100,767691430,15800,15800,15800,15800,0
20230620,102000,767691430,15800,15780,15840,15780,191
20230620,101900,764673630,15780,15750,15780,15710,2492
20230620,101800,725446610,15760,15750,15760,15750,884
20230620,101700,711523510,15750,15760,15770,15750,1607
20230620,101600,686203310,15770,15770,15770,15770,245
20230620,101500,682339660,15780,15790,15790,15780,80
20230620,101400,681076720,15790,15790,15790,15790,217
20230620,101300,677650290,15790,15800,15800,15790,20
20230620,101200,677334330,15800,15820,15820,15780,2583
20230620,101100,636517720,15820,15820,15830,15810,496
20230620,101000,628672350,15830,15830,15830,15830,0
20230620,100900,628672350,15830,15840,15840,15830,1280
20230620,100800,608409750,15850,15850,15860,15850,35
20230620,100700,607854990,15850,15880,15880,15850,84
20230620,100600,606521820,15890,15920,15920,15890,180
20230620,100500,603659210,15960,15960,15960,15960,0
20230620,100400,603659210,15960,15960,15960,15920,21
20230620,100300,603324090,16020,16020,16020,16020,0
20230620,100200,603324090,16020,16020,16020,16020,0
20230620,100100,603324090,16020,16020,16020,16020,0
20230620,100000,603324090,16020,16020,16020,16020,0
20230620,095900,603324090,16020,15930,16020,15920,1629
20230620,095800,577353300,15940,15940,15940,15940,20
20230620,095700,577034500,15960,15960,15960,15960,0
20230620,095600,577034500,15960,15960,15980,15960,46
20230620,095500,576300100,15980,15980,16000,15970,47
20230620,095400,575549100,16020,16000,16020,15970,114
20230620,095300,573725920,16000,16000,16020,16000,336
20230620,095200,568349700,16000,15910,16000,15910,1243
20230620,095100,548552020,15910,15860,15910,15820,825
20230620,095000,535444860,15860,15870,15920,15800,1334
20230620,094900,514308010,15790,15820,15890,15790,1810
20230620,094800,485707130,15820,15920,15920,15820,1053
20230620,094700,469033330,15850,15930,15930,15850,998
20230620,094600,453204470,15890,15890,15890,15890,20
20230620,094500,452886670,15940,15860,15940,15860,278
20230620,094400,448467820,15860,15900,15900,15850,367
20230620,094300,442647870,15930,15830,15940,15830,437
20230620,094200,435703420,15890,15900,15900,15840,1472
20230620,094100,412372730,15900,15920,15950,15900,1071
20230620,094000,395337940,15910,15960,15960,15910,119
20230620,093900,393443400,15920,15960,15960,15920,1322
20230620,093800,372375270,16040,16020,16040,15970,46
20230620,093700,371640400,16060,15970,16060,15970,135
20230620,093600,369482870,16070,16070,16070,16070,0
20230620,093500,369482870,16070,16000,16070,15950,2953
20230620,093400,322300470,16080,16080,16080,16080,0
20230620,093300,322300470,16080,16020,16080,15990,197
20230620,093200,319148750,16020,16080,16080,16020,21
20230620,093100,318811190,16080,16050,16080,16050,55
20230620,093000,317927710,16060,16060,16060,16060,0
20230620,092900,317927710,16060,16000,16060,15990,1066
20230620,092800,300853720,16000,16000,16000,16000,23
20230620,092700,300485720,16060,16060,16060,16060,3
20230620,092600,300437540,16060,15980,16060,15980,76
20230620,092500,299218420,15980,15920,15980,15920,869
20230620,092400,285382020,15920,15950,15980,15910,817
20230620,092300,272365830,15950,15970,15980,15950,1684
20230620,092200,245472420,15980,15970,16000,15970,213
20230620,092100,242070640,15970,16000,16000,15970,353
20230620,092000,236426900,16000,16040,16060,16000,89
20230620,091900,235002080,16060,16060,16060,16060,0
20230620,091800,235002080,16060,16040,16070,16000,244
20230620,091700,231096660,16080,16070,16080,16070,78
20230620,091600,229843180,16080,16040,16080,15970,560
20230620,091500,220887820,16040,16040,16040,16040,1
20230620,091400,220871780,16000,16000,16000,16000,200
20230620,091300,217671780,15970,16010,16070,15970,2645
20230620,091200,175386050,16170,16170,16180,15800,2862
20230620,091100,129541210,16150,16220,16220,16140,3881
20230620,091000,66703090,16320,16250,16320,16200,497
20230620,090900,58645060,16220,16250,16250,16220,1058
20230620,090800,41482790,16260,16260,16260,16260,13
20230620,090700,41271410,16260,16330,16340,16260,594
20230620,090600,31601690,16290,16290,16290,16280,379
20230620,090500,25427800,16340,16330,16340,16330,7
20230620,090400,25313450,16360,16360,16360,16360,9
20230620,090300,25166210,16230,16230,16230,16220,298
20230620,090200,20329840,16190,16240,16260,16190,168
20230620,090100,17602870,16230,16400,16400,16230,10
20230620,090000,17440400,16400,16420,16420,16400,1063