KissMeData/393210/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195300,3215955650,15670,15670,15670,15670,4683
20230615,195200,3215955650,15670,15670,15670,15670,0
20230615,195100,3215955650,15670,15670,15670,15670,0
20230615,195000,3215955650,15670,15670,15670,15670,0
20230615,194900,3215955650,15670,15670,15670,15670,0
20230615,194800,3215955650,15670,15670,15670,15670,0
20230615,194700,3215955650,15670,15670,15670,15670,0
20230615,194600,3215955650,15670,15670,15670,15670,0
20230615,194500,3215955650,15670,15670,15670,15670,0
20230615,194400,3215955650,15670,15670,15670,15670,0
20230615,194300,3215955650,15670,15670,15670,15670,0
20230615,194200,3215955650,15670,15670,15670,15670,0
20230615,194100,3215955650,15670,15670,15670,15670,0
20230615,194000,3215955650,15670,15670,15670,15670,0
20230615,193900,3215955650,15670,15670,15670,15670,0
20230615,193800,3215955650,15670,15670,15670,15670,0
20230615,193700,3215955650,15670,15670,15670,15670,0
20230615,193600,3215955650,15670,15670,15670,15670,0
20230615,193500,3215955650,15670,15670,15670,15670,0
20230615,193400,3215955650,15670,15670,15670,15670,0
20230615,193300,3215955650,15670,15670,15670,15670,0
20230615,193200,3215955650,15670,15670,15670,15670,0
20230615,193100,3215955650,15670,15670,15670,15670,0
20230615,193000,3215955650,15670,15670,15670,15670,0
20230615,192900,3215955650,15670,15670,15670,15670,0
20230615,192800,3215955650,15670,15670,15670,15670,0
20230615,192700,3215955650,15670,15670,15670,15670,0
20230615,192600,3215955650,15670,15670,15670,15670,0
20230615,192500,3215955650,15670,15670,15670,15670,0
20230615,192400,3215955650,15670,15670,15670,15670,0
20230615,192300,3215955650,15670,15670,15670,15670,4683
20230615,192200,3215955650,15670,15670,15670,15670,0
20230615,192100,3215955650,15670,15670,15670,15670,0
20230615,192000,3215955650,15670,15670,15670,15670,0
20230615,191900,3215955650,15670,15670,15670,15670,0
20230615,191800,3215955650,15670,15670,15670,15670,0
20230615,191700,3215955650,15670,15670,15670,15670,0
20230615,191600,3215955650,15670,15670,15670,15670,0
20230615,191500,3215955650,15670,15670,15670,15670,0
20230615,191400,3215955650,15670,15670,15670,15670,0
20230615,191300,3215955650,15670,15670,15670,15670,0
20230615,191200,3215955650,15670,15670,15670,15670,0
20230615,191100,3215955650,15670,15670,15670,15670,0
20230615,191000,3215955650,15670,15670,15670,15670,0
20230615,190900,3215955650,15670,15670,15670,15670,0
20230615,190800,3215955650,15670,15670,15670,15670,0
20230615,190700,3215955650,15670,15670,15670,15670,0
20230615,190600,3215955650,15670,15670,15670,15670,0
20230615,190500,3215955650,15670,15670,15670,15670,0
20230615,190400,3215955650,15670,15670,15670,15670,0
20230615,190300,3215955650,15670,15670,15670,15670,0
20230615,190200,3215955650,15670,15670,15670,15670,0
20230615,190100,3215955650,15670,15670,15670,15670,0
20230615,190000,3215955650,15670,15670,15670,15670,0
20230615,185900,3215955650,15670,15670,15670,15670,0
20230615,185800,3215955650,15670,15670,15670,15670,0
20230615,185700,3215955650,15670,15670,15670,15670,0
20230615,185600,3215955650,15670,15670,15670,15670,0
20230615,185500,3215955650,15670,15670,15670,15670,0
20230615,185400,3215955650,15670,15670,15670,15670,0
20230615,185300,3215955650,15670,15670,15670,15670,4683
20230615,185200,3215955650,15670,15670,15670,15670,0
20230615,185100,3215955650,15670,15670,15670,15670,0
20230615,185000,3215955650,15670,15670,15670,15670,0
20230615,184900,3215955650,15670,15670,15670,15670,0
20230615,184800,3215955650,15670,15670,15670,15670,0
20230615,184700,3215955650,15670,15670,15670,15670,0
20230615,184600,3215955650,15670,15670,15670,15670,0
20230615,184500,3215955650,15670,15670,15670,15670,0
20230615,184400,3215955650,15670,15670,15670,15670,0
20230615,184300,3215955650,15670,15670,15670,15670,0
20230615,184200,3215955650,15670,15670,15670,15670,0
20230615,184100,3215955650,15670,15670,15670,15670,0
20230615,184000,3215955650,15670,15670,15670,15670,0
20230615,183900,3215955650,15670,15670,15670,15670,0
20230615,183800,3215955650,15670,15670,15670,15670,0
20230615,183700,3215955650,15670,15670,15670,15670,0
20230615,183600,3215955650,15670,15670,15670,15670,0
20230615,183500,3215955650,15670,15670,15670,15670,0
20230615,183400,3215955650,15670,15670,15670,15670,0
20230615,183300,3215955650,15670,15670,15670,15670,0
20230615,183200,3215955650,15670,15670,15670,15670,0
20230615,183100,3215955650,15670,15670,15670,15670,0
20230615,183000,3215955650,15670,15670,15670,15670,0
20230615,182900,3215955650,15670,15670,15670,15670,0
20230615,182800,3215955650,15670,15670,15670,15670,0
20230615,182700,3215955650,15670,15670,15670,15670,0
20230615,182600,3215955650,15670,15670,15670,15670,0
20230615,182500,3215955650,15670,15670,15670,15670,0
20230615,182400,3215955650,15670,15670,15670,15670,0
20230615,182300,3215955650,15670,15670,15670,15670,4683
20230615,182200,3215955650,15670,15670,15670,15670,0
20230615,182100,3215955650,15670,15670,15670,15670,0
20230615,182000,3215955650,15670,15670,15670,15670,0
20230615,181900,3215955650,15670,15670,15670,15670,0
20230615,181800,3215955650,15670,15670,15670,15670,0
20230615,181700,3215955650,15670,15670,15670,15670,0
20230615,181600,3215955650,15670,15670,15670,15670,0
20230615,181500,3215955650,15670,15670,15670,15670,0
20230615,181400,3215955650,15670,15670,15670,15670,0
20230615,181300,3215955650,15670,15670,15670,15670,0
20230615,181200,3215955650,15670,15670,15670,15670,0
20230615,181100,3215955650,15670,15670,15670,15670,0
20230615,181000,3215955650,15670,15670,15670,15670,0
20230615,180900,3215955650,15670,15670,15670,15670,0
20230615,180800,3215955650,15670,15670,15670,15670,0
20230615,180700,3215955650,15670,15670,15670,15670,0
20230615,180600,3215955650,15670,15670,15670,15670,0
20230615,180500,3215955650,15670,15670,15670,15670,0
20230615,180400,3215955650,15670,15670,15670,15670,0
20230615,180300,3215955650,15670,15670,15670,15670,0
20230615,180200,3215955650,15670,15670,15670,15670,0
20230615,180100,3215955650,15670,15670,15670,15670,0
20230615,180000,3215955650,15670,15670,15670,15670,0
20230615,175900,3215955650,15670,15670,15670,15670,0
20230615,175800,3215955650,15670,15670,15670,15670,0
20230615,175700,3215955650,15670,15670,15670,15670,0
20230615,175600,3215955650,15670,15670,15670,15670,0
20230615,175500,3215955650,15670,15670,15670,15670,0
20230615,175400,3215955650,15670,15670,15670,15670,0
20230615,175300,3215955650,15670,15670,15670,15670,4683
20230615,175200,3215955650,15670,15670,15670,15670,0
20230615,175100,3215955650,15670,15670,15670,15670,0
20230615,175000,3215955650,15670,15670,15670,15670,0
20230615,174900,3215955650,15670,15670,15670,15670,0
20230615,174800,3215955650,15670,15670,15670,15670,0
20230615,174700,3215955650,15670,15670,15670,15670,0
20230615,174600,3215955650,15670,15670,15670,15670,0
20230615,174500,3215955650,15670,15670,15670,15670,0
20230615,174400,3215955650,15670,15670,15670,15670,0
20230615,174300,3215955650,15670,15670,15670,15670,0
20230615,174200,3215955650,15670,15670,15670,15670,0
20230615,174100,3215955650,15670,15670,15670,15670,0
20230615,174000,3215955650,15670,15670,15670,15670,0
20230615,173900,3215955650,15670,15670,15670,15670,0
20230615,173800,3215955650,15670,15670,15670,15670,0
20230615,173700,3215955650,15670,15670,15670,15670,0
20230615,173600,3215955650,15670,15670,15670,15670,0
20230615,173500,3215955650,15670,15670,15670,15670,0
20230615,173400,3215955650,15670,15670,15670,15670,0
20230615,173300,3215955650,15670,15670,15670,15670,0
20230615,173200,3215955650,15670,15670,15670,15670,0
20230615,173100,3215955650,15670,15670,15670,15670,0
20230615,173000,3215955650,15670,15670,15670,15670,0
20230615,172900,3215955650,15670,15670,15670,15670,0
20230615,172800,3215955650,15670,15670,15670,15670,0
20230615,172700,3215955650,15670,15670,15670,15670,0
20230615,172600,3215955650,15670,15670,15670,15670,0
20230615,172500,3215955650,15670,15670,15670,15670,0
20230615,172400,3215955650,15670,15670,15670,15670,0
20230615,172300,3215955650,15670,15670,15670,15670,4683
20230615,172200,3215955650,15670,15670,15670,15670,0
20230615,172100,3215955650,15670,15670,15670,15670,0
20230615,172000,3215955650,15670,15670,15670,15670,0
20230615,171900,3215955650,15670,15670,15670,15670,0
20230615,171800,3215955650,15670,15670,15670,15670,0
20230615,171700,3215955650,15670,15670,15670,15670,0
20230615,171600,3215955650,15670,15670,15670,15670,0
20230615,171500,3215955650,15670,15670,15670,15670,0
20230615,171400,3215955650,15670,15670,15670,15670,0
20230615,171300,3215955650,15670,15670,15670,15670,0
20230615,171200,3215955650,15670,15670,15670,15670,0
20230615,171100,3215955650,15670,15670,15670,15670,0
20230615,171000,3215955650,15670,15670,15670,15670,0
20230615,170900,3215955650,15670,15670,15670,15670,0
20230615,170800,3215955650,15670,15670,15670,15670,0
20230615,170700,3215955650,15670,15670,15670,15670,0
20230615,170600,3215955650,15670,15670,15670,15670,0
20230615,170500,3215955650,15670,15670,15670,15670,0
20230615,170400,3215955650,15670,15670,15670,15670,0
20230615,170300,3215955650,15670,15670,15670,15670,0
20230615,170200,3215955650,15670,15670,15670,15670,0
20230615,170100,3215955650,15670,15670,15670,15670,0
20230615,170000,3215955650,15670,15670,15670,15670,0
20230615,165900,3215955650,15670,15670,15670,15670,0
20230615,165800,3215955650,15670,15670,15670,15670,0
20230615,165700,3215955650,15670,15670,15670,15670,0
20230615,165600,3215955650,15670,15670,15670,15670,0
20230615,165500,3215955650,15670,15670,15670,15670,0
20230615,165400,3215955650,15670,15670,15670,15670,0
20230615,165300,3215955650,15670,15670,15670,15670,4683
20230615,165200,3215955650,15670,15670,15670,15670,0
20230615,165100,3215955650,15670,15670,15670,15670,0
20230615,165000,3215955650,15670,15670,15670,15670,0
20230615,164900,3215955650,15670,15670,15670,15670,0
20230615,164800,3215955650,15670,15670,15670,15670,0
20230615,164700,3215955650,15670,15670,15670,15670,0
20230615,164600,3215955650,15670,15670,15670,15670,0
20230615,164500,3215955650,15670,15670,15670,15670,0
20230615,164400,3215955650,15670,15670,15670,15670,0
20230615,164300,3215955650,15670,15670,15670,15670,0
20230615,164200,3215955650,15670,15670,15670,15670,0
20230615,164100,3215955650,15670,15670,15670,15670,0
20230615,164000,3215955650,15670,15670,15670,15670,0
20230615,163900,3215955650,15670,15670,15670,15670,0
20230615,163800,3215955650,15670,15670,15670,15670,0
20230615,163700,3215955650,15670,15670,15670,15670,0
20230615,163600,3215955650,15670,15670,15670,15670,0
20230615,163500,3215955650,15670,15670,15670,15670,0
20230615,163400,3215955650,15670,15670,15670,15670,0
20230615,163300,3215955650,15670,15670,15670,15670,0
20230615,163200,3215955650,15670,15670,15670,15670,0
20230615,163100,3215955650,15670,15670,15670,15670,0
20230615,163000,3215955650,15670,15670,15670,15670,0
20230615,162900,3215955650,15670,15670,15670,15670,0
20230615,162800,3215955650,15670,15670,15670,15670,0
20230615,162700,3215955650,15670,15670,15670,15670,0
20230615,162600,3215955650,15670,15670,15670,15670,0
20230615,162500,3215955650,15670,15670,15670,15670,0
20230615,162400,3215955650,15670,15670,15670,15670,0
20230615,162300,3215955650,15670,15670,15670,15670,4683
20230615,162200,3215955650,15670,15670,15670,15670,0
20230615,162100,3215955650,15670,15670,15670,15670,0
20230615,162000,3215955650,15670,15670,15670,15670,0
20230615,161900,3215955650,15670,15670,15670,15670,0
20230615,161800,3215955650,15670,15670,15670,15670,0
20230615,161700,3215955650,15670,15670,15670,15670,0
20230615,161600,3215955650,15670,15670,15670,15670,0
20230615,161500,3215955650,15670,15670,15670,15670,0
20230615,161400,3215955650,15670,15670,15670,15670,0
20230615,161300,3215955650,15670,15670,15670,15670,0
20230615,161200,3215955650,15670,15670,15670,15670,0
20230615,161100,3215955650,15670,15670,15670,15670,0
20230615,161000,3215955650,15670,15670,15670,15670,0
20230615,160900,3215955650,15670,15670,15670,15670,0
20230615,160800,3215955650,15670,15670,15670,15670,0
20230615,160700,3215955650,15670,15670,15670,15670,0
20230615,160600,3215955650,15670,15670,15670,15670,0
20230615,160500,3215955650,15670,15670,15670,15670,0
20230615,160400,3215955650,15670,15670,15670,15670,0
20230615,160300,3215955650,15670,15670,15670,15670,0
20230615,160200,3215955650,15670,15670,15670,15670,0
20230615,160100,3215955650,15670,15670,15670,15670,0
20230615,160000,3215955650,15670,15670,15670,15670,0
20230615,155900,3215955650,15670,15670,15670,15670,0
20230615,155800,3215955650,15670,15670,15670,15670,0
20230615,155700,3215955650,15670,15670,15670,15670,0
20230615,155600,3215955650,15670,15670,15670,15670,0
20230615,155500,3215955650,15670,15670,15670,15670,0
20230615,155400,3215955650,15670,15670,15670,15670,0
20230615,155300,3215955650,15670,15670,15670,15670,4683
20230615,155200,3215955650,15670,15670,15670,15670,0
20230615,155100,3215955650,15670,15670,15670,15670,0
20230615,155000,3215955650,15670,15670,15670,15670,0
20230615,154900,3215955650,15670,15670,15670,15670,0
20230615,154800,3215955650,15670,15670,15670,15670,0
20230615,154700,3215955650,15670,15670,15670,15670,0
20230615,154600,3215955650,15670,15670,15670,15670,0
20230615,154500,3215955650,15670,15670,15670,15670,0
20230615,154400,3215955650,15670,15670,15670,15670,0
20230615,154300,3215955650,15670,15670,15670,15670,0
20230615,154200,3215955650,15670,15670,15670,15670,0
20230615,154100,3215955650,15670,15670,15670,15670,0
20230615,154000,3215955650,15670,15670,15670,15670,0
20230615,153900,3215955650,15670,15670,15670,15670,0
20230615,153800,3215955650,15670,15670,15670,15670,0
20230615,153700,3215955650,15670,15670,15670,15670,0
20230615,153600,3215955650,15670,15670,15670,15670,0
20230615,153500,3215955650,15670,15670,15670,15670,0
20230615,153400,3215955650,15670,15670,15670,15670,0
20230615,153300,3215955650,15670,15670,15670,15670,0
20230615,153200,3215955650,15670,15670,15670,15670,0
20230615,153100,3215955650,15670,15670,15670,15670,0
20230615,153000,3215955650,15670,15670,15670,15670,4683
20230615,152900,3142573040,15610,15610,15610,15610,0
20230615,152800,3142573040,15610,15610,15610,15610,0
20230615,152700,3142573040,15610,15610,15610,15610,0
20230615,152600,3142573040,15610,15610,15610,15610,0
20230615,152500,3142573040,15610,15610,15610,15610,0
20230615,152400,3142573040,15610,15610,15610,15610,0
20230615,152300,3142573040,15610,15610,15610,15610,0
20230615,152200,3142573040,15610,15610,15610,15610,0
20230615,152100,3142573040,15610,15610,15610,15610,0
20230615,152000,3142573040,15610,15610,15610,15610,0
20230615,151900,3142573040,15610,15620,15630,15610,703
20230615,151800,3131595730,15620,15600,15620,15600,148
20230615,151700,3129286890,15600,15620,15640,15590,1338
20230615,151600,3108412480,15600,15660,15660,15600,5746
20230615,151500,3018562230,15660,15660,15670,15660,263
20230615,151400,3014442650,15660,15670,15670,15660,454
20230615,151300,3007332910,15660,15670,15670,15660,259
20230615,151200,3003276820,15670,15680,15680,15660,301
20230615,151100,2998560380,15680,15670,15680,15670,162
20230615,151000,2996021120,15670,15670,15670,15660,196
20230615,150900,2992949810,15680,15680,15680,15680,54
20230615,150800,2992103090,15680,15680,15680,15680,184
20230615,150700,2989217970,15690,15690,15690,15690,7
20230615,150600,2989108140,15700,15700,15700,15700,0
20230615,150500,2989108140,15700,15680,15700,15680,46
20230615,150400,2988386630,15670,15670,15700,15660,424
20230615,150300,2981742540,15670,15700,15710,15670,267
20230615,150200,2977554900,15700,15700,15710,15700,97
20230615,150100,2976031930,15680,15700,15700,15680,4
20230615,150000,2975969170,15700,15680,15700,15660,83
20230615,145900,2974669090,15660,15680,15690,15660,316
20230615,145800,2969719230,15690,15710,15710,15670,502
20230615,145700,2961848840,15720,15710,15720,15710,8
20230615,145600,2961723150,15710,15700,15720,15690,42
20230615,145500,2961063430,15710,15710,15720,15670,37
20230615,145400,2960482900,15710,15680,15710,15680,116
20230615,145300,2958663990,15660,15660,15660,15660,255
20230615,145200,2954670690,15700,15700,15700,15700,241
20230615,145100,2950886990,15700,15700,15700,15700,313
20230615,145000,2945972890,15700,15700,15700,15700,30
20230615,144900,2945501890,15700,15680,15710,15680,586
20230615,144800,2936303250,15680,15660,15680,15660,181
20230615,144700,2933467540,15660,15660,15670,15660,749
20230615,144600,2921738160,15660,15660,15660,15660,199
20230615,144500,2918621820,15650,15660,15660,15650,604
20230615,144400,2909163280,15660,15670,15670,15650,1465
20230615,144300,2886218710,15680,15680,15680,15680,28
20230615,144200,2885779670,15670,15670,15670,15670,0
20230615,144100,2885779670,15670,15670,15670,15670,16
20230615,144000,2885528950,15680,15690,15690,15680,289
20230615,143900,2880994920,15690,15690,15690,15690,43
20230615,143800,2880320250,15690,15680,15690,15680,11
20230615,143700,2880147760,15680,15680,15680,15660,425
20230615,143600,2873488350,15680,15700,15700,15680,609
20230615,143500,2863930390,15700,15700,15700,15700,149
20230615,143400,2861591090,15710,15710,15710,15700,8
20230615,143300,2861465460,15700,15690,15710,15680,14
20230615,143200,2861245720,15680,15700,15700,15680,1644
20230615,143100,2835436890,15700,15700,15710,15700,315
20230615,143000,2830491380,15710,15700,15710,15700,88
20230615,142900,2829109680,15700,15740,15740,15700,467
20230615,142800,2821771920,15740,15740,15740,15740,221
20230615,142700,2818293380,15750,15720,15750,15720,41
20230615,142600,2817648010,15730,15730,15730,15720,67
20230615,142500,2816594150,15730,15730,15730,15720,202
20230615,142400,2813417340,15730,15750,15750,15730,135
20230615,142300,2811293170,15730,15730,15730,15730,189
20230615,142200,2808320200,15730,15770,15770,15730,1116
20230615,142100,2790731990,15790,15790,15800,15760,244
20230615,142000,2786881200,15790,15790,15790,15780,23
20230615,141900,2786518100,15790,15730,15800,15730,163
20230615,141800,2783944550,15760,15750,15760,15750,101
20230615,141700,2782352840,15760,15740,15760,15740,11
20230615,141600,2782179630,15740,15740,15740,15740,207
20230615,141500,2778921450,15730,15730,15760,15730,53
20230615,141400,2778086330,15760,15770,15770,15760,29
20230615,141300,2777629280,15720,15780,15780,15710,4
20230615,141200,2777566290,15700,15700,15700,15690,4522
20230615,141100,2706570980,15690,15700,15700,15690,307
20230615,141000,2701751130,15700,15690,15700,15690,1430
20230615,140900,2679300180,15680,15690,15690,15680,81
20230615,140800,2678029600,15680,15680,15690,15680,1422
20230615,140700,2655732570,15680,15690,15690,15680,162
20230615,140600,2653190840,15690,15700,15700,15690,30
20230615,140500,2652719890,15700,15700,15700,15690,152
20230615,140400,2650333620,15690,15680,15700,15680,107
20230615,140300,2648655730,15680,15680,15680,15680,111
20230615,140200,2646915250,15690,15690,15690,15680,169
20230615,140100,2644265310,15690,15690,15690,15690,333
20230615,140000,2639040540,15700,15700,15700,15690,10
20230615,135900,2638883590,15700,15700,15700,15690,10
20230615,135800,2638726640,15700,15690,15700,15690,27
20230615,135700,2638302830,15690,15680,15690,15680,210
20230615,135600,2635009930,15680,15690,15690,15680,218
20230615,135500,2631591630,15700,15690,15700,15690,170
20230615,135400,2628922680,15680,15690,15690,15680,255
20230615,135300,2624924050,15690,15690,15700,15680,399
20230615,135200,2618666900,15690,15680,15690,15680,54
20230615,135100,2617820150,15680,15690,15690,15680,323
20230615,135000,2612753930,15690,15690,15700,15690,209
20230615,134900,2609472710,15680,15700,15700,15680,43
20230615,134800,2608798010,15700,15690,15700,15680,322
20230615,134700,2603749020,15690,15690,15690,15680,85
20230615,134600,2602415420,15690,15690,15700,15690,243
20230615,134500,2598602600,15690,15690,15690,15690,5
20230615,134400,2598524150,15690,15690,15690,15690,5
20230615,134300,2598445700,15700,15690,15700,15680,500
20230615,134200,2590600760,15700,15720,15720,15700,723
20230615,134100,2579247290,15710,15710,15710,15710,0
20230615,134000,2579247290,15710,15710,15710,15710,2
20230615,133900,2579215870,15710,15750,15750,15710,637
20230615,133800,2569206440,15750,15750,15750,15750,10
20230615,133700,2569048940,15800,15800,15800,15800,2
20230615,133600,2569017340,15800,15800,15800,15800,15
20230615,133500,2568780340,15820,15740,15840,15740,54
20230615,133400,2567927100,15730,15700,15730,15700,12
20230615,133300,2567738450,15690,15710,15710,15690,1235
20230615,133200,2548348110,15720,15750,15750,15720,370
20230615,133100,2542529460,15750,15770,15770,15750,136
20230615,133000,2540387260,15760,15730,15760,15730,451
20230615,132900,2533281690,15730,15750,15750,15730,504
20230615,132800,2525350350,15750,15760,15760,15730,51
20230615,132700,2524547100,15720,15810,15830,15720,8
20230615,132600,2524421040,15710,15700,15740,15700,905
20230615,132500,2510212280,15700,15730,15730,15690,1525
20230615,132400,2486266770,15730,15770,15800,15730,523
20230615,132300,2478029270,15770,15790,15790,15770,30
20230615,132200,2477556140,15820,15790,15820,15770,441
20230615,132100,2470597510,15850,15800,15850,15800,104
20230615,132000,2468953450,15810,15800,15810,15800,182
20230615,131900,2466076190,15800,15810,15810,15800,266
20230615,131800,2461872710,15810,15810,15810,15810,10
20230615,131700,2461714610,15800,15800,15800,15800,0
20230615,131600,2461714610,15800,15800,15800,15800,3
20230615,131500,2461667210,15820,15800,15820,15800,2
20230615,131400,2461635590,15790,15770,15790,15770,33
20230615,131300,2461114790,15770,15800,15830,15770,490
20230615,131200,2453379460,15860,15860,15860,15860,0
20230615,131100,2453379460,15860,15790,15860,15790,117
20230615,131000,2451531700,15790,15800,15800,15790,448
20230615,130900,2444457680,15800,15830,15830,15800,230
20230615,130800,2440822460,15830,15840,15840,15830,27
20230615,130700,2440395040,15840,15880,15880,15840,445
20230615,130600,2433339660,15880,15880,15880,15880,11
20230615,130500,2433164980,15880,15890,15890,15880,97
20230615,130400,2431624120,15880,15890,15890,15880,206
20230615,130300,2428352830,15890,15900,15910,15890,414
20230615,130200,2421771270,15890,15900,15900,15890,61
20230615,130100,2420801780,15890,15920,15950,15890,70
20230615,130000,2419686090,15890,15890,15890,15890,0
20230615,125900,2419686090,15890,15900,15900,15890,175
20230615,125800,2416904710,15900,15910,15910,15900,207
20230615,125700,2413611840,15900,15900,15900,15900,291
20230615,125600,2408984940,15900,15900,15900,15900,0
20230615,125500,2408984940,15900,15920,15920,15900,100
20230615,125400,2407394690,15900,15910,15910,15900,26
20230615,125300,2406981270,15950,15950,15950,15940,44
20230615,125200,2406279670,15950,15950,15950,15950,0
20230615,125100,2406279670,15950,15950,15950,15950,675
20230615,125000,2395513420,15950,15960,15960,15910,32
20230615,124900,2395003450,15900,15960,15960,15900,51
20230615,124800,2394189550,15960,15940,15960,15940,403
20230615,124700,2387761640,15940,15940,15940,15940,9
20230615,124600,2387618180,15940,15940,15940,15940,21
20230615,124500,2387283440,15940,15880,15940,15880,188
20230615,124400,2384288650,15880,15920,15920,15870,177
20230615,124300,2381479510,15870,15880,15880,15870,250
20230615,124200,2377511850,15870,15890,15930,15870,249
20230615,124100,2373557350,15930,15930,15930,15930,2
20230615,124000,2373525490,15880,15930,15930,15880,5
20230615,123900,2373445940,15880,15890,15910,15880,85
20230615,123800,2372096100,15890,15890,15890,15890,26
20230615,123700,2371682960,15890,15950,15950,15890,693
20230615,123600,2360643870,15950,15950,15950,15950,1
20230615,123500,2360627920,15930,15940,15950,15930,514
20230615,123400,2352439690,15950,15950,15960,15930,122
20230615,123300,2350494490,15950,15890,15950,15890,127
20230615,123200,2348473310,15890,15870,15890,15850,74
20230615,123100,2347299150,15870,15860,15870,15860,25
20230615,123000,2346902580,15860,15850,15860,15850,10
20230615,122900,2346744060,15850,15840,15850,15840,103
20230615,122800,2345112490,15840,15810,15840,15800,119
20230615,122700,2343232030,15840,15840,15840,15840,21
20230615,122600,2342899390,15840,15820,15840,15810,47
20230615,122500,2342155660,15810,15830,15830,15810,80
20230615,122400,2340889920,15830,15850,15850,15830,239
20230615,122300,2337104010,15850,15820,15850,15810,120
20230615,122200,2335205530,15810,15810,15810,15800,623
20230615,122100,2325360750,15810,15880,15880,15800,878
20230615,122000,2311460910,15890,15930,15930,15890,1057
20230615,121900,2294642490,15940,15970,15970,15940,143
20230615,121800,2292361880,15970,15970,15970,15970,29
20230615,121700,2291898750,15970,15970,15980,15970,89
20230615,121600,2290477320,15970,15970,15970,15970,21
20230615,121500,2290141950,15970,15950,15970,15930,34
20230615,121400,2289600020,15950,15940,15950,15940,3
20230615,121300,2289552180,15930,15960,15970,15930,23
20230615,121200,2289185570,15940,15940,15940,15940,160
20230615,121100,2286635170,15950,15970,15970,15950,143
20230615,121000,2284353960,15970,15960,15970,15950,694
20230615,120900,2273277460,15960,15960,15960,15960,121
20230615,120800,2271346300,15960,15960,15960,15960,0
20230615,120700,2271346300,15960,15960,15960,15960,302
20230615,120600,2266526380,15960,15950,15960,15950,2
20230615,120500,2266494470,15940,15940,15940,15940,10
20230615,120400,2266335070,15950,15920,15960,15920,1072
20230615,120300,2249247420,15940,15920,15940,15920,726
20230615,120200,2237687410,15920,15910,15920,15910,51
20230615,120100,2236875900,15900,15900,15900,15900,10
20230615,120000,2236716900,15910,15910,15910,15910,101
20230615,115900,2235109990,15910,15910,15910,15910,0
20230615,115800,2235109990,15910,15910,15910,15910,1
20230615,115700,2235094080,15890,15890,15900,15890,52
20230615,115600,2234267500,15900,15910,15910,15900,87
20230615,115500,2232883550,15910,15900,15910,15900,23
20230615,115400,2232517700,15910,15910,15910,15910,0
20230615,115300,2232517700,15910,15900,15910,15900,108
20230615,115200,2230800360,15900,15900,15900,15900,5
20230615,115100,2230720860,15880,15890,15890,15880,777
20230615,115000,2218381990,15900,15910,15910,15900,114
20230615,114900,2216569380,15900,15920,15920,15900,8
20230615,114800,2216442040,15920,15900,15920,15890,26
20230615,114700,2216028750,15890,15890,15890,15890,226
20230615,114600,2212437610,15900,15900,15900,15900,91
20230615,114500,2210990710,15900,15930,15930,15900,91
20230615,114400,2209543250,15930,15930,15940,15920,199
20230615,114300,2206373220,15930,15920,15930,15920,554
20230615,114200,2197553520,15920,15910,15930,15900,338
20230615,114100,2192174530,15890,15900,15910,15880,625
20230615,114000,2182238420,15900,15850,15930,15850,1775
20230615,113900,2154042720,15850,15800,15850,15800,1798
20230615,113800,2125588600,15730,15800,15800,15730,3
20230615,113700,2125541270,15730,15730,15730,15730,2
20230615,113600,2125509810,15710,15770,15770,15710,167
20230615,113500,2122878540,15800,15800,15800,15800,0
20230615,113400,2122878540,15800,15770,15800,15770,165
20230615,113300,2120273400,15760,15760,15760,15730,174
20230615,113200,2117531610,15760,15760,15760,15760,0
20230615,113100,2117531610,15760,15700,15760,15680,122
20230615,113000,2115616560,15750,15750,15750,15670,300
20230615,112900,2110898020,15750,15720,15760,15720,89
20230615,112800,2109497540,15740,15730,15740,15730,20
20230615,112700,2109182930,15710,15730,15730,15710,6
20230615,112600,2109088570,15710,15710,15710,15690,58
20230615,112500,2108177950,15730,15710,15730,15710,47
20230615,112400,2107439240,15730,15750,15760,15730,47
20230615,112300,2106699390,15750,15680,15750,15640,1053
20230615,112200,2090213740,15670,15670,15670,15670,12
20230615,112100,2090025700,15660,15690,15750,15660,111
20230615,112000,2088285730,15760,15740,15760,15650,81
20230615,111900,2087017150,15760,15660,15760,15660,147
20230615,111800,2084707780,15660,15740,15750,15660,435
20230615,111700,2077863930,15740,15740,15740,15740,10
20230615,111600,2077706530,15750,15660,15750,15640,1678
20230615,111500,2051447850,15690,15710,15710,15650,955
20230615,111400,2036494010,15710,15740,15740,15710,34
20230615,111300,2035959560,15760,15720,15760,15720,37
20230615,111200,2035377880,15760,15670,15760,15670,91
20230615,111100,2033948570,15670,15670,15670,15650,220
20230615,111000,2030504150,15670,15740,15740,15670,2084
20230615,110900,1997779150,15770,15720,15770,15720,262
20230615,110800,1993653150,15720,15740,15740,15720,753
20230615,110700,1981813380,15770,15720,15780,15720,141
20230615,110600,1979588660,15780,15730,15780,15720,1148
20230615,110500,1961508140,15740,15760,15770,15720,2805
20230615,110400,1917348550,15760,15780,15810,15760,1513
20230615,110300,1893484950,15780,15790,15790,15780,397
20230615,110200,1887219800,15790,15780,15790,15780,224
20230615,110100,1883683070,15790,15780,15800,15780,56
20230615,110000,1882799200,15780,15790,15790,15780,572
20230615,105900,1873770780,15800,15800,15810,15800,464
20230615,105800,1866438580,15800,15800,15820,15800,85
20230615,105700,1865095460,15820,15820,15820,15820,6
20230615,105600,1865000540,15820,15820,15820,15820,2
20230615,105500,1864968900,15830,15830,15830,15830,1
20230615,105400,1864953070,15840,15840,15840,15840,5
20230615,105300,1864873870,15850,15830,15850,15780,115
20230615,105200,1863058800,15780,15810,15810,15780,454
20230615,105100,1855889380,15790,15820,15840,15790,1325
20230615,105000,1834963440,15850,15820,15850,15820,35
20230615,104900,1834409700,15820,15790,15820,15790,119
20230615,104800,1832529700,15790,15830,15830,15790,254
20230615,104700,1828515690,15800,15790,15830,15790,283
20230615,104600,1824046690,15790,15800,15800,15790,150
20230615,104500,1821676720,15800,15800,15800,15800,84
20230615,104400,1820349520,15800,15840,15850,15800,45
20230615,104300,1819636700,15800,15830,15830,15800,1207
20230615,104200,1800564680,15830,15830,15830,15830,90
20230615,104100,1799139980,15830,15830,15840,15830,349
20230615,104000,1793615040,15820,15820,15820,15820,0
20230615,103900,1793615040,15820,15820,15820,15820,29
20230615,103800,1793156260,15810,15820,15820,15810,255
20230615,103700,1789124200,15830,15850,15850,15830,4
20230615,103600,1789060820,15850,15820,15850,15820,142
20230615,103500,1786810630,15850,15820,15860,15820,160
20230615,103400,1784274670,15810,15820,15850,15810,197
20230615,103300,1781158860,15810,15840,15840,15810,326
20230615,103200,1776003770,15830,15820,15830,15820,99
20230615,103100,1774437530,15810,15820,15820,15810,134
20230615,103000,1772318290,15820,15810,15820,15800,304
20230615,102900,1767514070,15810,15820,15820,15810,45
20230615,102800,1766802470,15820,15800,15830,15800,164
20230615,102700,1764208840,15820,15800,15820,15800,358
20230615,102600,1758550450,15810,15830,15830,15800,244
20230615,102500,1754692170,15830,15830,15830,15830,78
20230615,102400,1753457430,15830,15830,15830,15830,4
20230615,102300,1753394110,15830,15840,15840,15830,2
20230615,102200,1753362440,15760,15780,15840,15760,718
20230615,102100,1742036740,15790,15840,15840,15790,84
20230615,102000,1740709880,15840,15760,15840,15760,166
20230615,101900,1738092870,15760,15800,15800,15750,1825
20230615,101800,1709325410,15810,15820,15820,15800,821
20230615,101700,1696346680,15810,15870,15870,15810,3906
20230615,101600,1634467160,15880,15900,15900,15880,121
20230615,101500,1632545500,15900,15860,15900,15860,368
20230615,101400,1626708850,15860,15910,15910,15860,509
20230615,101300,1618621920,15910,15900,15910,15900,190
20230615,101200,1615600510,15900,15920,15920,15900,190
20230615,101100,1612578110,15920,15920,15920,15920,5
20230615,101000,1612498510,15920,15920,15920,15910,171
20230615,100900,1609777340,15910,15910,15910,15910,0
20230615,100800,1609777340,15910,15930,15930,15910,181
20230615,100700,1606897590,15910,15930,15930,15910,200
20230615,100600,1603715180,15970,15970,15970,15970,1
20230615,100500,1603699210,15920,15970,15970,15910,46
20230615,100400,1602966890,15920,15920,15930,15920,220
20230615,100300,1599464240,15920,15920,15920,15920,0
20230615,100200,1599464240,15920,15980,15980,15920,618
20230615,100100,1589625620,15980,15930,15980,15900,849
20230615,100000,1576115470,15930,15930,15930,15930,121
20230615,095900,1574187940,15930,15940,15950,15930,399
20230615,095800,1567830770,15940,15930,15980,15930,257
20230615,095700,1563735980,15930,15940,15940,15930,156
20230615,095600,1561250880,15940,16000,16000,15930,1019
20230615,095500,1545002740,16000,15990,16000,15940,134
20230615,095400,1542864330,15990,15950,16000,15930,635
20230615,095300,1532723840,15940,15910,15940,15910,745
20230615,095200,1520861210,15910,15900,15910,15900,300
20230615,095100,1516089260,15900,15890,15900,15810,1113
20230615,095000,1498452270,15810,15900,15900,15810,217
20230615,094900,1495004250,15780,15890,15930,15750,4843
20230615,094800,1418478470,15890,15820,15890,15820,1141
20230615,094700,1400380370,15820,15760,15890,15750,2099
20230615,094600,1367215890,15760,15760,15800,15750,1028
20230615,094500,1351013830,15760,15830,15830,15750,2729
20230615,094400,1307967500,15830,15890,15890,15830,772
20230615,094300,1295719440,15890,15900,15900,15840,2266
20230615,094200,1259709630,15900,15840,15920,15740,5525
20230615,094100,1172471070,15840,16060,16060,15830,7628
20230615,094000,1050435220,16060,16090,16090,16060,2063
20230615,093900,1017276510,16090,16090,16110,16090,489
20230615,093800,1009407630,16100,16120,16120,16100,1992
20230615,093700,977333170,16110,16110,16120,16100,1022
20230615,093600,960867190,16110,16150,16150,16110,706
20230615,093500,949491010,16140,16140,16150,16110,271
20230615,093400,945117040,16140,16150,16150,16100,3318
20230615,093300,891612060,16140,16150,16150,16140,84
20230615,093200,890256210,16150,16130,16150,16130,945
20230615,093100,875007530,16140,16130,16140,16120,148
20230615,093000,872620700,16130,16120,16130,16120,496
20230615,092900,864624030,16120,16120,16120,16110,1086
20230615,092800,847120340,16120,16120,16120,16110,898
20230615,092700,832650750,16120,16110,16120,16100,897
20230615,092600,818204810,16110,16110,16110,16100,2768
20230615,092500,773628120,16130,16140,16140,16110,2573
20230615,092400,732145430,16130,16140,16150,16120,1713
20230615,092300,704509520,16150,16130,16150,16120,2434
20230615,092200,665258410,16130,16150,16150,16130,2091
20230615,092100,631507420,16150,16220,16220,16150,2755
20230615,092000,586949550,16200,16270,16270,16200,2390
20230615,091900,548190960,16270,16270,16270,16250,422
20230615,091800,541327780,16270,16220,16270,16210,313
20230615,091700,536248070,16220,16220,16250,16210,429
20230615,091600,529283910,16220,16300,16300,16210,1518
20230615,091500,504591720,16300,16320,16320,16300,557
20230615,091400,495506160,16320,16270,16320,16270,699
20230615,091300,484124990,16270,16190,16270,16190,2624
20230615,091200,441526990,16200,16200,16200,16170,126
20230615,091100,439486970,16200,16180,16200,16170,831
20230615,091000,426042100,16180,16190,16210,16180,595
20230615,090900,416408560,16190,16220,16220,16190,660
20230615,090800,405711020,16210,16200,16210,16150,1100
20230615,090700,387898800,16150,16170,16200,16150,1446
20230615,090600,364518120,16150,16180,16180,16140,767
20230615,090500,352131090,16190,16130,16220,16130,2608
20230615,090400,310036450,16130,16130,16230,16110,3335
20230615,090300,256238950,16110,16150,16150,16100,3231
20230615,090200,204165990,16150,16270,16330,16100,4215
20230615,090100,136172640,16270,16200,16380,16120,5113
20230615,090000,53323740,16200,16560,16560,16200,3214