KissMeData/079160/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,194800,1936645640,14500,14500,14500,14500,5741
20230620,194700,1936645640,14500,14500,14500,14500,0
20230620,194600,1936645640,14500,14500,14500,14500,0
20230620,194500,1936645640,14500,14500,14500,14500,0
20230620,194400,1936645640,14500,14500,14500,14500,0
20230620,194300,1936645640,14500,14500,14500,14500,0
20230620,194200,1936645640,14500,14500,14500,14500,0
20230620,194100,1936645640,14500,14500,14500,14500,0
20230620,194000,1936645640,14500,14500,14500,14500,0
20230620,193900,1936645640,14500,14500,14500,14500,0
20230620,193800,1936645640,14500,14500,14500,14500,0
20230620,193700,1936645640,14500,14500,14500,14500,0
20230620,193600,1936645640,14500,14500,14500,14500,0
20230620,193500,1936645640,14500,14500,14500,14500,0
20230620,193400,1936645640,14500,14500,14500,14500,0
20230620,193300,1936645640,14500,14500,14500,14500,0
20230620,193200,1936645640,14500,14500,14500,14500,0
20230620,193100,1936645640,14500,14500,14500,14500,0
20230620,193000,1936645640,14500,14500,14500,14500,0
20230620,192900,1936645640,14500,14500,14500,14500,0
20230620,192800,1936645640,14500,14500,14500,14500,0
20230620,192700,1936645640,14500,14500,14500,14500,0
20230620,192600,1936645640,14500,14500,14500,14500,0
20230620,192500,1936645640,14500,14500,14500,14500,0
20230620,192400,1936645640,14500,14500,14500,14500,0
20230620,192300,1936645640,14500,14500,14500,14500,0
20230620,192200,1936645640,14500,14500,14500,14500,0
20230620,192100,1936645640,14500,14500,14500,14500,0
20230620,192000,1936645640,14500,14500,14500,14500,0
20230620,191900,1936645640,14500,14500,14500,14500,0
20230620,191800,1936645640,14500,14500,14500,14500,5741
20230620,191700,1936645640,14500,14500,14500,14500,0
20230620,191600,1936645640,14500,14500,14500,14500,0
20230620,191500,1936645640,14500,14500,14500,14500,0
20230620,191400,1936645640,14500,14500,14500,14500,0
20230620,191300,1936645640,14500,14500,14500,14500,0
20230620,191200,1936645640,14500,14500,14500,14500,0
20230620,191100,1936645640,14500,14500,14500,14500,0
20230620,191000,1936645640,14500,14500,14500,14500,0
20230620,190900,1936645640,14500,14500,14500,14500,0
20230620,190800,1936645640,14500,14500,14500,14500,0
20230620,190700,1936645640,14500,14500,14500,14500,0
20230620,190600,1936645640,14500,14500,14500,14500,0
20230620,190500,1936645640,14500,14500,14500,14500,0
20230620,190400,1936645640,14500,14500,14500,14500,0
20230620,190300,1936645640,14500,14500,14500,14500,0
20230620,190200,1936645640,14500,14500,14500,14500,0
20230620,190100,1936645640,14500,14500,14500,14500,0
20230620,190000,1936645640,14500,14500,14500,14500,0
20230620,185900,1936645640,14500,14500,14500,14500,0
20230620,185800,1936645640,14500,14500,14500,14500,0
20230620,185700,1936645640,14500,14500,14500,14500,0
20230620,185600,1936645640,14500,14500,14500,14500,0
20230620,185500,1936645640,14500,14500,14500,14500,0
20230620,185400,1936645640,14500,14500,14500,14500,0
20230620,185300,1936645640,14500,14500,14500,14500,0
20230620,185200,1936645640,14500,14500,14500,14500,0
20230620,185100,1936645640,14500,14500,14500,14500,0
20230620,185000,1936645640,14500,14500,14500,14500,0
20230620,184900,1936645640,14500,14500,14500,14500,0
20230620,184800,1936645640,14500,14500,14500,14500,5741
20230620,184700,1936645640,14500,14500,14500,14500,0
20230620,184600,1936645640,14500,14500,14500,14500,0
20230620,184500,1936645640,14500,14500,14500,14500,0
20230620,184400,1936645640,14500,14500,14500,14500,0
20230620,184300,1936645640,14500,14500,14500,14500,0
20230620,184200,1936645640,14500,14500,14500,14500,0
20230620,184100,1936645640,14500,14500,14500,14500,0
20230620,184000,1936645640,14500,14500,14500,14500,0
20230620,183900,1936645640,14500,14500,14500,14500,0
20230620,183800,1936645640,14500,14500,14500,14500,0
20230620,183700,1936645640,14500,14500,14500,14500,0
20230620,183600,1936645640,14500,14500,14500,14500,0
20230620,183500,1936645640,14500,14500,14500,14500,0
20230620,183400,1936645640,14500,14500,14500,14500,0
20230620,183300,1936645640,14500,14500,14500,14500,0
20230620,183200,1936645640,14500,14500,14500,14500,0
20230620,183100,1936645640,14500,14500,14500,14500,0
20230620,183000,1936645640,14500,14500,14500,14500,0
20230620,182900,1936645640,14500,14500,14500,14500,0
20230620,182800,1936645640,14500,14500,14500,14500,0
20230620,182700,1936645640,14500,14500,14500,14500,0
20230620,182600,1936645640,14500,14500,14500,14500,0
20230620,182500,1936645640,14500,14500,14500,14500,0
20230620,182400,1936645640,14500,14500,14500,14500,0
20230620,182300,1936645640,14500,14500,14500,14500,0
20230620,182200,1936645640,14500,14500,14500,14500,0
20230620,182100,1936645640,14500,14500,14500,14500,0
20230620,182000,1936645640,14500,14500,14500,14500,0
20230620,181900,1936645640,14500,14500,14500,14500,0
20230620,181800,1936645640,14500,14500,14500,14500,5741
20230620,181700,1936645640,14500,14500,14500,14500,0
20230620,181600,1936645640,14500,14500,14500,14500,0
20230620,181500,1936645640,14500,14500,14500,14500,0
20230620,181400,1936645640,14500,14500,14500,14500,0
20230620,181300,1936645640,14500,14500,14500,14500,0
20230620,181200,1936645640,14500,14500,14500,14500,0
20230620,181100,1936645640,14500,14500,14500,14500,0
20230620,181000,1936645640,14500,14500,14500,14500,0
20230620,180900,1936645640,14500,14500,14500,14500,0
20230620,180800,1936645640,14500,14500,14500,14500,0
20230620,180700,1936645640,14500,14500,14500,14500,0
20230620,180600,1936645640,14500,14500,14500,14500,0
20230620,180500,1936645640,14500,14500,14500,14500,0
20230620,180400,1936645640,14500,14500,14500,14500,0
20230620,180300,1936645640,14500,14500,14500,14500,0
20230620,180200,1936645640,14500,14500,14500,14500,0
20230620,180100,1936645640,14500,14500,14500,14500,0
20230620,180000,1936645640,14500,14500,14500,14500,0
20230620,175900,1936645640,14500,14500,14500,14500,0
20230620,175800,1936645640,14500,14500,14500,14500,0
20230620,175700,1936645640,14500,14500,14500,14500,0
20230620,175600,1936645640,14500,14500,14500,14500,0
20230620,175500,1936645640,14500,14500,14500,14500,0
20230620,175400,1936645640,14500,14500,14500,14500,0
20230620,175300,1936645640,14500,14500,14500,14500,0
20230620,175200,1936645640,14500,14500,14500,14500,0
20230620,175100,1936645640,14500,14500,14500,14500,0
20230620,175000,1936645640,14500,14500,14500,14500,0
20230620,174900,1936645640,14500,14500,14500,14500,0
20230620,174800,1936645640,14500,14500,14500,14500,5741
20230620,174700,1936645640,14500,14500,14500,14500,0
20230620,174600,1936645640,14500,14500,14500,14500,0
20230620,174500,1936645640,14500,14500,14500,14500,0
20230620,174400,1936645640,14500,14500,14500,14500,0
20230620,174300,1936645640,14500,14500,14500,14500,0
20230620,174200,1936645640,14500,14500,14500,14500,0
20230620,174100,1936645640,14500,14500,14500,14500,0
20230620,174000,1936645640,14500,14500,14500,14500,0
20230620,173900,1936645640,14500,14500,14500,14500,0
20230620,173800,1936645640,14500,14500,14500,14500,0
20230620,173700,1936645640,14500,14500,14500,14500,0
20230620,173600,1936645640,14500,14500,14500,14500,0
20230620,173500,1936645640,14500,14500,14500,14500,0
20230620,173400,1936645640,14500,14500,14500,14500,0
20230620,173300,1936645640,14500,14500,14500,14500,0
20230620,173200,1936645640,14500,14500,14500,14500,0
20230620,173100,1936645640,14500,14500,14500,14500,0
20230620,173000,1936645640,14500,14500,14500,14500,0
20230620,172900,1936645640,14500,14500,14500,14500,0
20230620,172800,1936645640,14500,14500,14500,14500,0
20230620,172700,1936645640,14500,14500,14500,14500,0
20230620,172600,1936645640,14500,14500,14500,14500,0
20230620,172500,1936645640,14500,14500,14500,14500,0
20230620,172400,1936645640,14500,14500,14500,14500,0
20230620,172300,1936645640,14500,14500,14500,14500,0
20230620,172200,1936645640,14500,14500,14500,14500,0
20230620,172100,1936645640,14500,14500,14500,14500,0
20230620,172000,1936645640,14500,14500,14500,14500,0
20230620,171900,1936645640,14500,14500,14500,14500,0
20230620,171800,1936645640,14500,14500,14500,14500,5741
20230620,171700,1936645640,14500,14500,14500,14500,0
20230620,171600,1936645640,14500,14500,14500,14500,0
20230620,171500,1936645640,14500,14500,14500,14500,0
20230620,171400,1936645640,14500,14500,14500,14500,0
20230620,171300,1936645640,14500,14500,14500,14500,0
20230620,171200,1936645640,14500,14500,14500,14500,0
20230620,171100,1936645640,14500,14500,14500,14500,0
20230620,171000,1936645640,14500,14500,14500,14500,0
20230620,170900,1936645640,14500,14500,14500,14500,0
20230620,170800,1936645640,14500,14500,14500,14500,0
20230620,170700,1936645640,14500,14500,14500,14500,0
20230620,170600,1936645640,14500,14500,14500,14500,0
20230620,170500,1936645640,14500,14500,14500,14500,0
20230620,170400,1936645640,14500,14500,14500,14500,0
20230620,170300,1936645640,14500,14500,14500,14500,0
20230620,170200,1936645640,14500,14500,14500,14500,0
20230620,170100,1936645640,14500,14500,14500,14500,0
20230620,170000,1936645640,14500,14500,14500,14500,0
20230620,165900,1936645640,14500,14500,14500,14500,0
20230620,165800,1936645640,14500,14500,14500,14500,0
20230620,165700,1936645640,14500,14500,14500,14500,0
20230620,165600,1936645640,14500,14500,14500,14500,0
20230620,165500,1936645640,14500,14500,14500,14500,0
20230620,165400,1936645640,14500,14500,14500,14500,0
20230620,165300,1936645640,14500,14500,14500,14500,0
20230620,165200,1936645640,14500,14500,14500,14500,0
20230620,165100,1936645640,14500,14500,14500,14500,0
20230620,165000,1936645640,14500,14500,14500,14500,0
20230620,164900,1936645640,14500,14500,14500,14500,0
20230620,164800,1936645640,14500,14500,14500,14500,5741
20230620,164700,1936645640,14500,14500,14500,14500,0
20230620,164600,1936645640,14500,14500,14500,14500,0
20230620,164500,1936645640,14500,14500,14500,14500,0
20230620,164400,1936645640,14500,14500,14500,14500,0
20230620,164300,1936645640,14500,14500,14500,14500,0
20230620,164200,1936645640,14500,14500,14500,14500,0
20230620,164100,1936645640,14500,14500,14500,14500,0
20230620,164000,1936645640,14500,14500,14500,14500,0
20230620,163900,1936645640,14500,14500,14500,14500,0
20230620,163800,1936645640,14500,14500,14500,14500,0
20230620,163700,1936645640,14500,14500,14500,14500,0
20230620,163600,1936645640,14500,14500,14500,14500,0
20230620,163500,1936645640,14500,14500,14500,14500,0
20230620,163400,1936645640,14500,14500,14500,14500,0
20230620,163300,1936645640,14500,14500,14500,14500,0
20230620,163200,1936645640,14500,14500,14500,14500,0
20230620,163100,1936645640,14500,14500,14500,14500,0
20230620,163000,1936645640,14500,14500,14500,14500,0
20230620,162900,1936645640,14500,14500,14500,14500,0
20230620,162800,1936645640,14500,14500,14500,14500,0
20230620,162700,1936645640,14500,14500,14500,14500,0
20230620,162600,1936645640,14500,14500,14500,14500,0
20230620,162500,1936645640,14500,14500,14500,14500,0
20230620,162400,1936645640,14500,14500,14500,14500,0
20230620,162300,1936645640,14500,14500,14500,14500,0
20230620,162200,1936645640,14500,14500,14500,14500,0
20230620,162100,1936645640,14500,14500,14500,14500,0
20230620,162000,1936645640,14500,14500,14500,14500,0
20230620,161900,1936645640,14500,14500,14500,14500,0
20230620,161800,1936645640,14500,14500,14500,14500,5741
20230620,161700,1936645640,14500,14500,14500,14500,0
20230620,161600,1936645640,14500,14500,14500,14500,0
20230620,161500,1936645640,14500,14500,14500,14500,0
20230620,161400,1936645640,14500,14500,14500,14500,0
20230620,161300,1936645640,14500,14500,14500,14500,0
20230620,161200,1936645640,14500,14500,14500,14500,0
20230620,161100,1936645640,14500,14500,14500,14500,0
20230620,161000,1936645640,14500,14500,14500,14500,0
20230620,160900,1936645640,14500,14500,14500,14500,0
20230620,160800,1936645640,14500,14500,14500,14500,0
20230620,160700,1936645640,14500,14500,14500,14500,0
20230620,160600,1936645640,14500,14500,14500,14500,0
20230620,160500,1936645640,14500,14500,14500,14500,0
20230620,160400,1936645640,14500,14500,14500,14500,0
20230620,160300,1936645640,14500,14500,14500,14500,0
20230620,160200,1936645640,14500,14500,14500,14500,0
20230620,160100,1936645640,14500,14500,14500,14500,0
20230620,160000,1936645640,14500,14500,14500,14500,0
20230620,155900,1936645640,14500,14500,14500,14500,0
20230620,155800,1936645640,14500,14500,14500,14500,0
20230620,155700,1936645640,14500,14500,14500,14500,0
20230620,155600,1936645640,14500,14500,14500,14500,0
20230620,155500,1936645640,14500,14500,14500,14500,0
20230620,155400,1936645640,14500,14500,14500,14500,0
20230620,155300,1936645640,14500,14500,14500,14500,0
20230620,155200,1936645640,14500,14500,14500,14500,0
20230620,155100,1936645640,14500,14500,14500,14500,0
20230620,155000,1936645640,14500,14500,14500,14500,0
20230620,154900,1936645640,14500,14500,14500,14500,0
20230620,154800,1936645640,14500,14500,14500,14500,5741
20230620,154700,1936645640,14500,14500,14500,14500,0
20230620,154600,1936645640,14500,14500,14500,14500,0
20230620,154500,1936645640,14500,14500,14500,14500,0
20230620,154400,1936645640,14500,14500,14500,14500,0
20230620,154300,1936645640,14500,14500,14500,14500,0
20230620,154200,1936645640,14500,14500,14500,14500,0
20230620,154100,1936645640,14500,14500,14500,14500,0
20230620,154000,1936645640,14500,14500,14500,14500,0
20230620,153900,1936645640,14500,14500,14500,14500,0
20230620,153800,1936645640,14500,14500,14500,14500,0
20230620,153700,1936645640,14500,14500,14500,14500,0
20230620,153600,1936645640,14500,14500,14500,14500,0
20230620,153500,1936645640,14500,14500,14500,14500,0
20230620,153400,1936645640,14500,14500,14500,14500,0
20230620,153300,1936645640,14500,14500,14500,14500,0
20230620,153200,1936645640,14500,14500,14500,14500,0
20230620,153100,1936645640,14500,14500,14500,14500,0
20230620,153000,1936645640,14500,14500,14500,14500,5741
20230620,152900,1853401140,14450,14450,14450,14450,0
20230620,152800,1853401140,14450,14450,14450,14450,0
20230620,152700,1853401140,14450,14450,14450,14450,0
20230620,152600,1853401140,14450,14450,14450,14450,0
20230620,152500,1853401140,14450,14450,14450,14450,0
20230620,152400,1853401140,14450,14450,14450,14450,0
20230620,152300,1853401140,14450,14450,14450,14450,0
20230620,152200,1853401140,14450,14450,14450,14450,0
20230620,152100,1853401140,14450,14450,14450,14450,0
20230620,152000,1853401140,14450,14450,14450,14450,0
20230620,151900,1853401140,14450,14470,14470,14450,712
20230620,151800,1843102740,14460,14460,14460,14460,498
20230620,151700,1835901660,14460,14440,14460,14440,897
20230620,151600,1822943200,14440,14450,14450,14440,767
20230620,151500,1811863560,14450,14440,14450,14430,568
20230620,151400,1803657770,14430,14430,14430,14420,917
20230620,151300,1790429730,14430,14430,14430,14430,249
20230620,151200,1786836660,14430,14440,14440,14430,306
20230620,151100,1782421050,14430,14440,14450,14430,1319
20230620,151000,1763380850,14440,14440,14450,14440,101
20230620,150900,1761922380,14450,14440,14450,14440,395
20230620,150800,1756218180,14440,14440,14440,14440,209
20230620,150700,1753200220,14450,14450,14450,14450,14
20230620,150600,1752997920,14440,14440,14440,14440,173
20230620,150500,1750499800,14450,14450,14450,14440,266
20230620,150400,1746658260,14440,14440,14440,14440,95
20230620,150300,1745286460,14450,14440,14450,14440,3
20230620,150200,1745243120,14440,14440,14440,14440,111
20230620,150100,1743640280,14450,14460,14460,14450,111
20230620,150000,1742036000,14450,14450,14450,14450,263
20230620,145900,1738235650,14450,14450,14450,14450,624
20230620,145800,1729218850,14450,14460,14460,14450,89
20230620,145700,1727932760,14450,14450,14450,14450,420
20230620,145600,1721863760,14450,14440,14450,14440,1019
20230620,145500,1707139250,14440,14440,14440,14440,117
20230620,145400,1705449770,14440,14440,14440,14440,67
20230620,145300,1704482290,14450,14440,14450,14440,156
20230620,145200,1702229640,14440,14440,14440,14440,386
20230620,145100,1696655800,14450,14450,14450,14450,1802
20230620,145000,1670616900,14450,14450,14450,14450,104
20230620,144900,1669114100,14460,14460,14460,14460,11
20230620,144800,1668955040,14460,14450,14460,14450,79
20230620,144700,1667813200,14450,14450,14450,14450,41
20230620,144600,1667220750,14460,14460,14460,14460,40
20230620,144500,1666642350,14460,14450,14460,14450,302
20230620,144400,1662276930,14450,14460,14460,14450,127
20230620,144300,1660440710,14460,14450,14460,14440,1135
20230620,144200,1644031490,14450,14450,14450,14440,174
20230620,144100,1641517890,14450,14450,14450,14450,553
20230620,144000,1633527040,14450,14440,14450,14440,54
20230620,143900,1632746940,14440,14440,14440,14440,672
20230620,143800,1623043260,14450,14440,14450,14440,121
20230620,143700,1621294830,14440,14450,14450,14440,250
20230620,143600,1617683630,14440,14450,14450,14440,25
20230620,143500,1617322530,14440,14430,14440,14430,823
20230620,143400,1605438630,14430,14430,14430,14430,49
20230620,143300,1604731560,14440,14440,14440,14440,35
20230620,143200,1604226160,14440,14430,14440,14430,194
20230620,143100,1601425010,14450,14450,14450,14430,409
20230620,143000,1595516950,14450,14460,14460,14450,50
20230620,142900,1594794380,14460,14460,14460,14460,0
20230620,142800,1594794380,14460,14450,14460,14450,40
20230620,142700,1594215990,14460,14460,14460,14460,37
20230620,142600,1593680970,14470,14470,14480,14470,145
20230620,142500,1591582720,14470,14450,14470,14440,2051
20230620,142400,1561932460,14450,14450,14450,14450,9
20230620,142300,1561802410,14440,14440,14440,14440,148
20230620,142200,1559665290,14440,14450,14450,14440,178
20230620,142100,1557094210,14440,14450,14450,14440,395
20230620,142000,1551389160,14460,14440,14460,14440,1183
20230620,141900,1534298440,14420,14430,14440,14420,1030
20230620,141800,1519432370,14410,14430,14430,14410,77
20230620,141700,1518321280,14430,14420,14430,14420,978
20230620,141600,1504213410,14410,14420,14420,14410,45
20230620,141500,1503564890,14410,14420,14430,14410,911
20230620,141400,1490426270,14420,14430,14430,14420,513
20230620,141300,1483028380,14420,14370,14420,14370,3143
20230620,141200,1437765730,14370,14350,14370,14350,339
20230620,141100,1432898190,14350,14340,14350,14340,906
20230620,141000,1419898940,14340,14320,14340,14320,198
20230620,140900,1417061220,14340,14330,14350,14330,1241
20230620,140800,1399267480,14320,14310,14320,14310,307
20230620,140700,1394871710,14310,14280,14310,14280,1249
20230620,140600,1377016780,14290,14290,14290,14290,0
20230620,140500,1377016780,14290,14290,14290,14290,10
20230620,140400,1376873880,14270,14280,14290,14270,1885
20230620,140300,1349971320,14280,14290,14290,14280,35
20230620,140200,1349471470,14290,14280,14290,14280,647
20230620,140100,1340231740,14290,14290,14290,14290,48
20230620,140000,1339545820,14280,14290,14290,14280,1769
20230620,135900,1314266850,14300,14310,14310,14300,458
20230620,135800,1307717430,14310,14310,14310,14310,0
20230620,135700,1307717430,14310,14300,14310,14300,623
20230620,135600,1298802400,14300,14300,14300,14300,22
20230620,135500,1298487800,14300,14300,14300,14300,141
20230620,135400,1296471500,14300,14290,14300,14290,471
20230620,135300,1289736460,14300,14290,14300,14290,27
20230620,135200,1289350610,14290,14300,14300,14290,639
20230620,135100,1280212970,14300,14300,14310,14300,44
20230620,135000,1279583730,14310,14300,14310,14300,67
20230620,134900,1278625290,14310,14310,14310,14310,9
20230620,134800,1278496500,14300,14300,14310,14300,68
20230620,134700,1277523970,14300,14300,14310,14300,188
20230620,134600,1274835550,14300,14300,14300,14300,75
20230620,134500,1273763050,14300,14300,14300,14300,123
20230620,134400,1272004150,14300,14300,14300,14300,169
20230620,134300,1269587450,14300,14300,14300,14300,65
20230620,134200,1268657950,14300,14300,14300,14300,0
20230620,134100,1268657950,14300,14300,14300,14300,35
20230620,134000,1268157450,14300,14310,14310,14300,23
20230620,133900,1267828340,14310,14310,14310,14300,236
20230620,133800,1264451520,14310,14310,14320,14310,98
20230620,133700,1263048940,14310,14320,14320,14310,14
20230620,133600,1262848540,14320,14320,14320,14320,110
20230620,133500,1261273340,14320,14330,14330,14320,34
20230620,133400,1260786250,14320,14330,14330,14320,314
20230620,133300,1256286680,14320,14330,14330,14320,211
20230620,133200,1253264140,14330,14320,14330,14320,3
20230620,133100,1253221170,14320,14320,14320,14320,19
20230620,133000,1252949090,14320,14320,14320,14320,101
20230620,132900,1251502770,14320,14320,14320,14320,113
20230620,132800,1249884610,14320,14320,14320,14320,178
20230620,132700,1247335650,14320,14320,14320,14320,0
20230620,132600,1247335650,14320,14320,14320,14320,302
20230620,132500,1243011010,14320,14310,14320,14310,69
20230620,132400,1242022950,14310,14310,14310,14310,156
20230620,132300,1239790590,14300,14310,14310,14300,141
20230620,132200,1237772920,14310,14310,14310,14310,0
20230620,132100,1237772920,14310,14310,14310,14310,55
20230620,132000,1236985870,14310,14310,14310,14310,759
20230620,131900,1226124580,14300,14300,14300,14300,5
20230620,131800,1226053080,14300,14310,14310,14300,272
20230620,131700,1222160770,14310,14310,14310,14300,168
20230620,131600,1219757190,14310,14310,14310,14310,165
20230620,131500,1217396040,14310,14310,14310,14310,117
20230620,131400,1215721770,14310,14310,14310,14310,71
20230620,131300,1214705760,14310,14310,14310,14310,225
20230620,131200,1211486010,14310,14310,14310,14310,101
20230620,131100,1210040700,14310,14310,14310,14310,106
20230620,131000,1208523840,14310,14310,14310,14310,35
20230620,130900,1208022990,14300,14300,14300,14300,624
20230620,130800,1199099790,14290,14290,14290,14280,27
20230620,130700,1198713970,14290,14290,14290,14290,164
20230620,130600,1196370410,14280,14290,14290,14280,33
20230620,130500,1195899150,14280,14290,14290,14280,41
20230620,130400,1195313510,14290,14290,14290,14290,20
20230620,130300,1195027710,14290,14290,14290,14290,86
20230620,130200,1193798770,14290,14290,14290,14290,27
20230620,130100,1193412940,14290,14290,14290,14290,456
20230620,130000,1186896700,14290,14290,14290,14290,38
20230620,125900,1186353680,14290,14290,14290,14290,0
20230620,125800,1186353680,14290,14290,14290,14290,864
20230620,125700,1174007120,14290,14290,14290,14290,157
20230620,125600,1171763590,14290,14290,14290,14290,7
20230620,125500,1171663560,14290,14290,14290,14290,37
20230620,125400,1171134830,14290,14300,14300,14290,20
20230620,125300,1170849020,14300,14290,14300,14290,22
20230620,125200,1170534610,14290,14290,14290,14290,38
20230620,125100,1169991590,14300,14300,14300,14300,2
20230620,125000,1169962990,14300,14300,14300,14300,19
20230620,124900,1169691290,14300,14290,14300,14290,164
20230620,124800,1167346570,14300,14300,14300,14300,0
20230620,124700,1167346570,14300,14300,14300,14300,151
20230620,124600,1165187270,14290,14300,14300,14290,122
20230620,124500,1163443130,14290,14300,14300,14290,269
20230620,124400,1159598910,14290,14290,14290,14290,56
20230620,124300,1158798670,14290,14290,14290,14290,5
20230620,124200,1158727220,14290,14290,14290,14290,24
20230620,124100,1158384260,14290,14290,14290,14290,1
20230620,124000,1158369970,14290,14290,14290,14290,325
20230620,123900,1153725720,14290,14290,14290,14290,24
20230620,123800,1153382760,14290,14300,14300,14290,84
20230620,123700,1152182300,14290,14290,14290,14290,30
20230620,123600,1151753600,14300,14290,14300,14290,30
20230620,123500,1151324700,14290,14300,14300,14290,63
20230620,123400,1150424230,14290,14300,14300,14290,32
20230620,123300,1149966890,14300,14300,14300,14300,27
20230620,123200,1149580790,14290,14290,14290,14290,65
20230620,123100,1148651940,14290,14290,14290,14290,27
20230620,123000,1148266110,14290,14290,14290,14290,0
20230620,122900,1148266110,14290,14300,14300,14290,28
20230620,122800,1147865980,14300,14290,14300,14290,82
20230620,122700,1146694000,14300,14300,14300,14300,35
20230620,122600,1146193500,14290,14290,14290,14290,28
20230620,122500,1145793380,14290,14290,14290,14290,30
20230620,122400,1145364680,14290,14290,14290,14290,62
20230620,122300,1144478700,14290,14290,14290,14290,79
20230620,122200,1143349790,14290,14300,14300,14290,27
20230620,122100,1142963910,14300,14300,14300,14300,106
20230620,122000,1141448110,14300,14300,14300,14300,50
20230620,121900,1140733110,14300,14300,14300,14300,6
20230620,121800,1140647310,14300,14300,14300,14300,226
20230620,121700,1137415510,14300,14290,14300,14290,200
20230620,121600,1134555710,14290,14290,14290,14290,15
20230620,121500,1134341360,14300,14290,14300,14290,177
20230620,121400,1131810320,14290,14290,14290,14290,2
20230620,121300,1131781740,14290,14290,14290,14290,42
20230620,121200,1131181560,14290,14280,14290,14280,151
20230620,121100,1129024600,14270,14270,14270,14270,31
20230620,121000,1128582230,14270,14270,14280,14270,32
20230620,120900,1128125540,14280,14270,14280,14270,45
20230620,120800,1127483060,14270,14280,14280,14270,28
20230620,120700,1127083490,14280,14280,14280,14280,2
20230620,120600,1127054930,14270,14260,14270,14260,170
20230620,120500,1124629860,14260,14260,14260,14260,0
20230620,120400,1124629860,14260,14260,14260,14260,26
20230620,120300,1124259100,14260,14240,14260,14240,210
20230620,120200,1121267560,14240,14250,14250,14240,39
20230620,120100,1120712150,14240,14240,14250,14240,29
20230620,120000,1120299170,14240,14240,14240,14240,47
20230620,115900,1119629890,14250,14250,14250,14250,80
20230620,115800,1118489890,14250,14250,14250,14250,20
20230620,115700,1118204890,14250,14250,14250,14250,115
20230620,115600,1116566140,14250,14260,14260,14230,165
20230620,115500,1114215360,14270,14270,14270,14270,123
20230620,115400,1112460150,14270,14270,14270,14270,69
20230620,115300,1111475520,14270,14270,14270,14270,135
20230620,115200,1109549070,14260,14260,14260,14260,25
20230620,115100,1109192570,14260,14260,14260,14260,50
20230620,115000,1108479570,14260,14260,14260,14260,0
20230620,114900,1108479570,14260,14260,14260,14260,39
20230620,114800,1107923430,14260,14260,14260,14260,1343
20230620,114700,1088772250,14250,14240,14250,14240,240
20230620,114600,1085352560,14240,14240,14240,14230,82
20230620,114500,1084184900,14240,14240,14240,14240,6
20230620,114400,1084099460,14250,14240,14250,14230,75
20230620,114300,1083031510,14240,14240,14240,14230,1047
20230620,114200,1068132280,14240,14240,14240,14240,24
20230620,114100,1067790520,14240,14240,14240,14230,40
20230620,114000,1067221070,14240,14240,14240,14240,30
20230620,113900,1066793870,14240,14240,14240,14240,25
20230620,113800,1066437870,14240,14240,14240,14240,156
20230620,113700,1064216430,14240,14240,14240,14240,106
20230620,113600,1062706990,14240,14240,14240,14240,46
20230620,113500,1062051950,14240,14240,14250,14240,20
20230620,113400,1061767140,14240,14250,14250,14240,28
20230620,113300,1061368410,14250,14240,14250,14240,29
20230620,113200,1060955440,14240,14240,14240,14240,28
20230620,113100,1060556720,14250,14240,14250,14240,17
20230620,113000,1060314630,14240,14240,14240,14240,0
20230620,112900,1060314630,14240,14230,14240,14230,109
20230620,112800,1058762650,14230,14230,14230,14230,33
20230620,112700,1058293060,14230,14230,14230,14230,59
20230620,112600,1057453490,14230,14230,14230,14230,12
20230620,112500,1057282730,14230,14220,14230,14220,292
20230620,112400,1053130180,14220,14220,14220,14220,29
20230620,112300,1052717800,14230,14230,14230,14230,0
20230620,112200,1052717800,14230,14240,14240,14210,1022
20230620,112100,1038184390,14240,14250,14250,14240,41
20230620,112000,1037600360,14250,14250,14250,14250,46
20230620,111900,1036944860,14250,14250,14250,14250,6
20230620,111800,1036859360,14250,14240,14250,14240,194
20230620,111700,1034096280,14240,14240,14240,14240,54
20230620,111600,1033327320,14240,14230,14240,14230,273
20230620,111500,1029441960,14240,14250,14250,14240,284
20230620,111400,1025396510,14250,14260,14260,14250,43
20230620,111300,1024783740,14260,14260,14260,14260,24
20230620,111200,1024441500,14260,14260,14260,14250,289
20230620,111100,1020322910,14260,14260,14270,14260,249
20230620,111000,1016772130,14260,14260,14260,14260,120
20230620,110900,1015060930,14270,14270,14270,14260,103
20230620,110800,1013591300,14270,14270,14270,14270,44
20230620,110700,1012963420,14280,14280,14280,14280,0
20230620,110600,1012963420,14280,14280,14280,14280,67
20230620,110500,1012006660,14280,14290,14290,14280,22
20230620,110400,1011692490,14300,14250,14300,14250,1107
20230620,110300,995894270,14250,14260,14260,14250,142
20230620,110200,993869500,14270,14260,14270,14260,26
20230620,110100,993498720,14260,14260,14260,14260,54
20230620,110000,992728680,14270,14270,14270,14270,27
20230620,105900,992343390,14270,14280,14280,14270,35
20230620,105800,991843900,14280,14280,14280,14270,160
20230620,105700,989559600,14270,14280,14280,14270,40
20230620,105600,988988680,14270,14260,14270,14260,71
20230620,105500,987975730,14270,14270,14270,14260,50
20230620,105400,987262600,14270,14260,14270,14260,160
20230620,105300,984980790,14260,14270,14270,14260,61
20230620,105200,984110610,14260,14280,14280,14260,104
20230620,105100,982627390,14280,14280,14280,14280,25
20230620,105000,982270390,14260,14280,14280,14260,515
20230620,104900,974923500,14300,14300,14300,14300,88
20230620,104800,973665100,14300,14310,14310,14300,114
20230620,104700,972034260,14300,14260,14300,14260,470
20230620,104600,965320190,14160,14300,14300,14160,2369
20230620,104500,931621160,14300,14310,14310,14300,320
20230620,104400,927045150,14310,14310,14310,14310,61
20230620,104300,926172240,14320,14320,14330,14320,247
20230620,104200,922634700,14320,14340,14340,14320,485
20230620,104100,915682210,14340,14350,14350,14340,127
20230620,104000,913860610,14350,14360,14360,14340,1017
20230620,103900,899265900,14360,14360,14360,14360,89
20230620,103800,897987860,14360,14360,14360,14360,101
20230620,103700,896537500,14360,14360,14360,14360,154
20230620,103600,894326060,14360,14370,14370,14360,317
20230620,103500,889771930,14370,14390,14390,14370,295
20230620,103400,885529890,14390,14400,14400,14390,580
20230620,103300,877183570,14400,14400,14400,14400,237
20230620,103200,873770770,14400,14410,14410,14400,681
20230620,103100,863964290,14400,14420,14420,14400,476
20230620,103000,857104830,14420,14420,14420,14420,1362
20230620,102900,837464790,14420,14430,14430,14420,399
20230620,102800,831710900,14430,14440,14440,14430,134
20230620,102700,829777190,14430,14430,14430,14430,85
20230620,102600,828550640,14430,14430,14430,14420,223
20230620,102500,825333080,14430,14430,14430,14430,131
20230620,102400,823442750,14430,14430,14430,14430,59
20230620,102300,822591380,14430,14430,14430,14420,88
20230620,102200,821321780,14430,14430,14430,14420,155
20230620,102100,819086230,14430,14430,14430,14430,33
20230620,102000,818610040,14430,14420,14430,14420,79
20230620,101900,817470770,14440,14440,14440,14440,289
20230620,101800,813297610,14440,14440,14440,14440,248
20230620,101700,809716490,14440,14440,14440,14440,976
20230620,101600,795623050,14440,14430,14440,14430,42
20230620,101500,795016770,14440,14430,14450,14430,102
20230620,101400,793544080,14440,14430,14440,14430,188
20230620,101300,790829520,14440,14440,14450,14440,535
20230620,101200,783104050,14440,14440,14440,14420,146
20230620,101100,780996810,14420,14430,14450,14420,964
20230620,101000,767091330,14440,14450,14450,14440,697
20230620,100900,757020970,14460,14460,14460,14450,1156
20230620,100800,740310150,14450,14460,14460,14450,67
20230620,100700,739341760,14460,14460,14460,14460,279
20230620,100600,735307420,14460,14450,14460,14450,53
20230620,100500,734541300,14450,14450,14450,14440,608
20230620,100400,725756090,14450,14450,14450,14440,77
20230620,100300,724643500,14450,14450,14450,14430,165
20230620,100200,722262290,14430,14440,14440,14430,219
20230620,100100,719101330,14410,14440,14440,14410,204
20230620,100000,716158070,14450,14470,14490,14450,317
20230620,095900,711572970,14470,14470,14470,14470,1
20230620,095800,711558500,14460,14450,14460,14450,201
20230620,095700,708653980,14450,14440,14450,14440,579
20230620,095600,700288230,14440,14440,14440,14440,0
20230620,095500,700288230,14440,14440,14440,14440,124
20230620,095400,698497670,14440,14440,14440,14440,301
20230620,095300,694151230,14440,14430,14440,14430,888
20230620,095200,681329900,14430,14430,14430,14430,105
20230620,095100,679814750,14430,14420,14430,14420,90
20230620,095000,678516620,14430,14420,14440,14420,318
20230620,094900,673925960,14410,14420,14420,14410,78
20230620,094800,672801470,14410,14410,14410,14410,118
20230620,094700,671101090,14400,14400,14410,14390,1183
20230620,094600,654061890,14400,14400,14400,14390,50
20230620,094500,653342130,14390,14400,14400,14390,60
20230620,094400,652478200,14400,14400,14400,14400,135
20230620,094300,650534200,14400,14400,14400,14390,864
20230620,094200,638092680,14400,14390,14400,14390,646
20230620,094100,628796070,14400,14400,14400,14400,83
20230620,094000,627600870,14400,14390,14400,14390,762
20230620,093900,616630650,14390,14410,14410,14390,273
20230620,093800,612699000,14410,14420,14420,14400,980
20230620,093700,598576800,14430,14450,14450,14430,1183
20230620,093600,581497650,14450,14440,14450,14430,479
20230620,093500,574578670,14440,14420,14440,14420,109
20230620,093400,573005470,14430,14430,14430,14430,14
20230620,093300,572803450,14430,14440,14440,14430,177
20230620,093200,570248670,14440,14440,14440,14420,211
20230620,093100,567202970,14420,14440,14440,14420,53
20230620,093000,566438140,14430,14430,14440,14420,180
20230620,092900,563840630,14430,14500,14500,14430,533
20230620,092800,556146060,14510,14450,14510,14430,992
20230620,092700,541811000,14450,14500,14500,14450,648
20230620,092600,532444640,14510,14500,14510,14450,439
20230620,092500,526082630,14500,14510,14520,14500,986
20230620,092400,511776300,14510,14530,14530,14500,242
20230620,092300,508265960,14530,14540,14540,14520,2163
20230620,092200,476845670,14540,14480,14540,14450,2860
20230620,092100,435396900,14460,14440,14480,14440,1539
20230620,092000,413141160,14440,14430,14440,14430,261
20230620,091900,409374860,14420,14420,14440,14420,2976
20230620,091800,366454280,14420,14440,14440,14420,960
20230620,091700,352602470,14430,14400,14440,14400,3114
20230620,091600,307723890,14410,14360,14410,14360,3206
20230620,091500,261615790,14360,14360,14360,14350,1842
20230620,091400,235166170,14370,14370,14380,14370,442
20230620,091300,228812990,14360,14330,14360,14330,441
20230620,091200,222487520,14330,14310,14340,14300,942
20230620,091100,208999900,14310,14250,14310,14250,2178
20230620,091000,177887400,14250,14250,14260,14250,182
20230620,090900,175293890,14250,14240,14250,14240,166
20230620,090800,172929000,14250,14250,14260,14250,1505
20230620,090700,151481040,14240,14240,14250,14190,2165
20230620,090600,120683760,14240,14200,14240,14200,1302
20230620,090500,102175340,14200,14160,14200,14140,2439
20230620,090400,67600090,14200,14210,14210,14160,609
20230620,090300,58958650,14230,14250,14250,14230,777
20230620,090200,47900560,14240,14200,14240,14200,586
20230620,090100,39576260,14200,14180,14200,14170,1883
20230620,090000,12877580,14190,14150,14190,14150,910