KissMeData/393210/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205000,2061923660,16200,16200,16200,16200,2888
20230620,204900,2061923660,16200,16200,16200,16200,0
20230620,204800,2061923660,16200,16200,16200,16200,0
20230620,204700,2061923660,16200,16200,16200,16200,0
20230620,204600,2061923660,16200,16200,16200,16200,0
20230620,204500,2061923660,16200,16200,16200,16200,0
20230620,204400,2061923660,16200,16200,16200,16200,0
20230620,204300,2061923660,16200,16200,16200,16200,0
20230620,204200,2061923660,16200,16200,16200,16200,0
20230620,204100,2061923660,16200,16200,16200,16200,0
20230620,204000,2061923660,16200,16200,16200,16200,0
20230620,203900,2061923660,16200,16200,16200,16200,0
20230620,203800,2061923660,16200,16200,16200,16200,0
20230620,203700,2061923660,16200,16200,16200,16200,0
20230620,203600,2061923660,16200,16200,16200,16200,0
20230620,203500,2061923660,16200,16200,16200,16200,0
20230620,203400,2061923660,16200,16200,16200,16200,0
20230620,203300,2061923660,16200,16200,16200,16200,0
20230620,203200,2061923660,16200,16200,16200,16200,0
20230620,203100,2061923660,16200,16200,16200,16200,0
20230620,203000,2061923660,16200,16200,16200,16200,0
20230620,202900,2061923660,16200,16200,16200,16200,0
20230620,202800,2061923660,16200,16200,16200,16200,0
20230620,202700,2061923660,16200,16200,16200,16200,0
20230620,202600,2061923660,16200,16200,16200,16200,0
20230620,202500,2061923660,16200,16200,16200,16200,0
20230620,202400,2061923660,16200,16200,16200,16200,0
20230620,202300,2061923660,16200,16200,16200,16200,0
20230620,202200,2061923660,16200,16200,16200,16200,0
20230620,202100,2061923660,16200,16200,16200,16200,0
20230620,202000,2061923660,16200,16200,16200,16200,2888
20230620,201900,2061923660,16200,16200,16200,16200,0
20230620,201800,2061923660,16200,16200,16200,16200,0
20230620,201700,2061923660,16200,16200,16200,16200,0
20230620,201600,2061923660,16200,16200,16200,16200,0
20230620,201500,2061923660,16200,16200,16200,16200,0
20230620,201400,2061923660,16200,16200,16200,16200,0
20230620,201300,2061923660,16200,16200,16200,16200,0
20230620,201200,2061923660,16200,16200,16200,16200,0
20230620,201100,2061923660,16200,16200,16200,16200,0
20230620,201000,2061923660,16200,16200,16200,16200,0
20230620,200900,2061923660,16200,16200,16200,16200,0
20230620,200800,2061923660,16200,16200,16200,16200,0
20230620,200700,2061923660,16200,16200,16200,16200,0
20230620,200600,2061923660,16200,16200,16200,16200,0
20230620,200500,2061923660,16200,16200,16200,16200,0
20230620,200400,2061923660,16200,16200,16200,16200,0
20230620,200300,2061923660,16200,16200,16200,16200,0
20230620,200200,2061923660,16200,16200,16200,16200,0
20230620,200100,2061923660,16200,16200,16200,16200,0
20230620,200000,2061923660,16200,16200,16200,16200,0
20230620,195900,2061923660,16200,16200,16200,16200,0
20230620,195800,2061923660,16200,16200,16200,16200,0
20230620,195700,2061923660,16200,16200,16200,16200,0
20230620,195600,2061923660,16200,16200,16200,16200,0
20230620,195500,2061923660,16200,16200,16200,16200,0
20230620,195400,2061923660,16200,16200,16200,16200,0
20230620,195300,2061923660,16200,16200,16200,16200,0
20230620,195200,2061923660,16200,16200,16200,16200,0
20230620,195100,2061923660,16200,16200,16200,16200,0
20230620,195000,2061923660,16200,16200,16200,16200,2888
20230620,194900,2061923660,16200,16200,16200,16200,0
20230620,194800,2061923660,16200,16200,16200,16200,0
20230620,194700,2061923660,16200,16200,16200,16200,0
20230620,194600,2061923660,16200,16200,16200,16200,0
20230620,194500,2061923660,16200,16200,16200,16200,0
20230620,194400,2061923660,16200,16200,16200,16200,0
20230620,194300,2061923660,16200,16200,16200,16200,0
20230620,194200,2061923660,16200,16200,16200,16200,0
20230620,194100,2061923660,16200,16200,16200,16200,0
20230620,194000,2061923660,16200,16200,16200,16200,0
20230620,193900,2061923660,16200,16200,16200,16200,0
20230620,193800,2061923660,16200,16200,16200,16200,0
20230620,193700,2061923660,16200,16200,16200,16200,0
20230620,193600,2061923660,16200,16200,16200,16200,0
20230620,193500,2061923660,16200,16200,16200,16200,0
20230620,193400,2061923660,16200,16200,16200,16200,0
20230620,193300,2061923660,16200,16200,16200,16200,0
20230620,193200,2061923660,16200,16200,16200,16200,0
20230620,193100,2061923660,16200,16200,16200,16200,0
20230620,193000,2061923660,16200,16200,16200,16200,0
20230620,192900,2061923660,16200,16200,16200,16200,0
20230620,192800,2061923660,16200,16200,16200,16200,0
20230620,192700,2061923660,16200,16200,16200,16200,0
20230620,192600,2061923660,16200,16200,16200,16200,0
20230620,192500,2061923660,16200,16200,16200,16200,0
20230620,192400,2061923660,16200,16200,16200,16200,0
20230620,192300,2061923660,16200,16200,16200,16200,0
20230620,192200,2061923660,16200,16200,16200,16200,0
20230620,192100,2061923660,16200,16200,16200,16200,0
20230620,192000,2061923660,16200,16200,16200,16200,2888
20230620,191900,2061923660,16200,16200,16200,16200,0
20230620,191800,2061923660,16200,16200,16200,16200,0
20230620,191700,2061923660,16200,16200,16200,16200,0
20230620,191600,2061923660,16200,16200,16200,16200,0
20230620,191500,2061923660,16200,16200,16200,16200,0
20230620,191400,2061923660,16200,16200,16200,16200,0
20230620,191300,2061923660,16200,16200,16200,16200,0
20230620,191200,2061923660,16200,16200,16200,16200,0
20230620,191100,2061923660,16200,16200,16200,16200,0
20230620,191000,2061923660,16200,16200,16200,16200,0
20230620,190900,2061923660,16200,16200,16200,16200,0
20230620,190800,2061923660,16200,16200,16200,16200,0
20230620,190700,2061923660,16200,16200,16200,16200,0
20230620,190600,2061923660,16200,16200,16200,16200,0
20230620,190500,2061923660,16200,16200,16200,16200,0
20230620,190400,2061923660,16200,16200,16200,16200,0
20230620,190300,2061923660,16200,16200,16200,16200,0
20230620,190200,2061923660,16200,16200,16200,16200,0
20230620,190100,2061923660,16200,16200,16200,16200,0
20230620,190000,2061923660,16200,16200,16200,16200,0
20230620,185900,2061923660,16200,16200,16200,16200,0
20230620,185800,2061923660,16200,16200,16200,16200,0
20230620,185700,2061923660,16200,16200,16200,16200,0
20230620,185600,2061923660,16200,16200,16200,16200,0
20230620,185500,2061923660,16200,16200,16200,16200,0
20230620,185400,2061923660,16200,16200,16200,16200,0
20230620,185300,2061923660,16200,16200,16200,16200,0
20230620,185200,2061923660,16200,16200,16200,16200,0
20230620,185100,2061923660,16200,16200,16200,16200,0
20230620,185000,2061923660,16200,16200,16200,16200,2888
20230620,184900,2061923660,16200,16200,16200,16200,0
20230620,184800,2061923660,16200,16200,16200,16200,0
20230620,184700,2061923660,16200,16200,16200,16200,0
20230620,184600,2061923660,16200,16200,16200,16200,0
20230620,184500,2061923660,16200,16200,16200,16200,0
20230620,184400,2061923660,16200,16200,16200,16200,0
20230620,184300,2061923660,16200,16200,16200,16200,0
20230620,184200,2061923660,16200,16200,16200,16200,0
20230620,184100,2061923660,16200,16200,16200,16200,0
20230620,184000,2061923660,16200,16200,16200,16200,0
20230620,183900,2061923660,16200,16200,16200,16200,0
20230620,183800,2061923660,16200,16200,16200,16200,0
20230620,183700,2061923660,16200,16200,16200,16200,0
20230620,183600,2061923660,16200,16200,16200,16200,0
20230620,183500,2061923660,16200,16200,16200,16200,0
20230620,183400,2061923660,16200,16200,16200,16200,0
20230620,183300,2061923660,16200,16200,16200,16200,0
20230620,183200,2061923660,16200,16200,16200,16200,0
20230620,183100,2061923660,16200,16200,16200,16200,0
20230620,183000,2061923660,16200,16200,16200,16200,0
20230620,182900,2061923660,16200,16200,16200,16200,0
20230620,182800,2061923660,16200,16200,16200,16200,0
20230620,182700,2061923660,16200,16200,16200,16200,0
20230620,182600,2061923660,16200,16200,16200,16200,0
20230620,182500,2061923660,16200,16200,16200,16200,0
20230620,182400,2061923660,16200,16200,16200,16200,0
20230620,182300,2061923660,16200,16200,16200,16200,0
20230620,182200,2061923660,16200,16200,16200,16200,0
20230620,182100,2061923660,16200,16200,16200,16200,0
20230620,182000,2061923660,16200,16200,16200,16200,2888
20230620,181900,2061923660,16200,16200,16200,16200,0
20230620,181800,2061923660,16200,16200,16200,16200,0
20230620,181700,2061923660,16200,16200,16200,16200,0
20230620,181600,2061923660,16200,16200,16200,16200,0
20230620,181500,2061923660,16200,16200,16200,16200,0
20230620,181400,2061923660,16200,16200,16200,16200,0
20230620,181300,2061923660,16200,16200,16200,16200,0
20230620,181200,2061923660,16200,16200,16200,16200,0
20230620,181100,2061923660,16200,16200,16200,16200,0
20230620,181000,2061923660,16200,16200,16200,16200,0
20230620,180900,2061923660,16200,16200,16200,16200,0
20230620,180800,2061923660,16200,16200,16200,16200,0
20230620,180700,2061923660,16200,16200,16200,16200,0
20230620,180600,2061923660,16200,16200,16200,16200,0
20230620,180500,2061923660,16200,16200,16200,16200,0
20230620,180400,2061923660,16200,16200,16200,16200,0
20230620,180300,2061923660,16200,16200,16200,16200,0
20230620,180200,2061923660,16200,16200,16200,16200,0
20230620,180100,2061923660,16200,16200,16200,16200,0
20230620,180000,2061923660,16200,16200,16200,16200,0
20230620,175900,2061923660,16200,16200,16200,16200,0
20230620,175800,2061923660,16200,16200,16200,16200,0
20230620,175700,2061923660,16200,16200,16200,16200,0
20230620,175600,2061923660,16200,16200,16200,16200,0
20230620,175500,2061923660,16200,16200,16200,16200,0
20230620,175400,2061923660,16200,16200,16200,16200,0
20230620,175300,2061923660,16200,16200,16200,16200,0
20230620,175200,2061923660,16200,16200,16200,16200,0
20230620,175100,2061923660,16200,16200,16200,16200,0
20230620,175000,2061923660,16200,16200,16200,16200,2888
20230620,174900,2061923660,16200,16200,16200,16200,0
20230620,174800,2061923660,16200,16200,16200,16200,0
20230620,174700,2061923660,16200,16200,16200,16200,0
20230620,174600,2061923660,16200,16200,16200,16200,0
20230620,174500,2061923660,16200,16200,16200,16200,0
20230620,174400,2061923660,16200,16200,16200,16200,0
20230620,174300,2061923660,16200,16200,16200,16200,0
20230620,174200,2061923660,16200,16200,16200,16200,0
20230620,174100,2061923660,16200,16200,16200,16200,0
20230620,174000,2061923660,16200,16200,16200,16200,0
20230620,173900,2061923660,16200,16200,16200,16200,0
20230620,173800,2061923660,16200,16200,16200,16200,0
20230620,173700,2061923660,16200,16200,16200,16200,0
20230620,173600,2061923660,16200,16200,16200,16200,0
20230620,173500,2061923660,16200,16200,16200,16200,0
20230620,173400,2061923660,16200,16200,16200,16200,0
20230620,173300,2061923660,16200,16200,16200,16200,0
20230620,173200,2061923660,16200,16200,16200,16200,0
20230620,173100,2061923660,16200,16200,16200,16200,0
20230620,173000,2061923660,16200,16200,16200,16200,0
20230620,172900,2061923660,16200,16200,16200,16200,0
20230620,172800,2061923660,16200,16200,16200,16200,0
20230620,172700,2061923660,16200,16200,16200,16200,0
20230620,172600,2061923660,16200,16200,16200,16200,0
20230620,172500,2061923660,16200,16200,16200,16200,0
20230620,172400,2061923660,16200,16200,16200,16200,0
20230620,172300,2061923660,16200,16200,16200,16200,0
20230620,172200,2061923660,16200,16200,16200,16200,0
20230620,172100,2061923660,16200,16200,16200,16200,0
20230620,172000,2061923660,16200,16200,16200,16200,2888
20230620,171900,2061923660,16200,16200,16200,16200,0
20230620,171800,2061923660,16200,16200,16200,16200,0
20230620,171700,2061923660,16200,16200,16200,16200,0
20230620,171600,2061923660,16200,16200,16200,16200,0
20230620,171500,2061923660,16200,16200,16200,16200,0
20230620,171400,2061923660,16200,16200,16200,16200,0
20230620,171300,2061923660,16200,16200,16200,16200,0
20230620,171200,2061923660,16200,16200,16200,16200,0
20230620,171100,2061923660,16200,16200,16200,16200,0
20230620,171000,2061923660,16200,16200,16200,16200,0
20230620,170900,2061923660,16200,16200,16200,16200,0
20230620,170800,2061923660,16200,16200,16200,16200,0
20230620,170700,2061923660,16200,16200,16200,16200,0
20230620,170600,2061923660,16200,16200,16200,16200,0
20230620,170500,2061923660,16200,16200,16200,16200,0
20230620,170400,2061923660,16200,16200,16200,16200,0
20230620,170300,2061923660,16200,16200,16200,16200,0
20230620,170200,2061923660,16200,16200,16200,16200,0
20230620,170100,2061923660,16200,16200,16200,16200,0
20230620,170000,2061923660,16200,16200,16200,16200,0
20230620,165900,2061923660,16200,16200,16200,16200,0
20230620,165800,2061923660,16200,16200,16200,16200,0
20230620,165700,2061923660,16200,16200,16200,16200,0
20230620,165600,2061923660,16200,16200,16200,16200,0
20230620,165500,2061923660,16200,16200,16200,16200,0
20230620,165400,2061923660,16200,16200,16200,16200,0
20230620,165300,2061923660,16200,16200,16200,16200,0
20230620,165200,2061923660,16200,16200,16200,16200,0
20230620,165100,2061923660,16200,16200,16200,16200,0
20230620,165000,2061923660,16200,16200,16200,16200,2888
20230620,164900,2061923660,16200,16200,16200,16200,0
20230620,164800,2061923660,16200,16200,16200,16200,0
20230620,164700,2061923660,16200,16200,16200,16200,0
20230620,164600,2061923660,16200,16200,16200,16200,0
20230620,164500,2061923660,16200,16200,16200,16200,0
20230620,164400,2061923660,16200,16200,16200,16200,0
20230620,164300,2061923660,16200,16200,16200,16200,0
20230620,164200,2061923660,16200,16200,16200,16200,0
20230620,164100,2061923660,16200,16200,16200,16200,0
20230620,164000,2061923660,16200,16200,16200,16200,0
20230620,163900,2061923660,16200,16200,16200,16200,0
20230620,163800,2061923660,16200,16200,16200,16200,0
20230620,163700,2061923660,16200,16200,16200,16200,0
20230620,163600,2061923660,16200,16200,16200,16200,0
20230620,163500,2061923660,16200,16200,16200,16200,0
20230620,163400,2061923660,16200,16200,16200,16200,0
20230620,163300,2061923660,16200,16200,16200,16200,0
20230620,163200,2061923660,16200,16200,16200,16200,0
20230620,163100,2061923660,16200,16200,16200,16200,0
20230620,163000,2061923660,16200,16200,16200,16200,0
20230620,162900,2061923660,16200,16200,16200,16200,0
20230620,162800,2061923660,16200,16200,16200,16200,0
20230620,162700,2061923660,16200,16200,16200,16200,0
20230620,162600,2061923660,16200,16200,16200,16200,0
20230620,162500,2061923660,16200,16200,16200,16200,0
20230620,162400,2061923660,16200,16200,16200,16200,0
20230620,162300,2061923660,16200,16200,16200,16200,0
20230620,162200,2061923660,16200,16200,16200,16200,0
20230620,162100,2061923660,16200,16200,16200,16200,0
20230620,162000,2061923660,16200,16200,16200,16200,2888
20230620,161900,2061923660,16200,16200,16200,16200,0
20230620,161800,2061923660,16200,16200,16200,16200,0
20230620,161700,2061923660,16200,16200,16200,16200,0
20230620,161600,2061923660,16200,16200,16200,16200,0
20230620,161500,2061923660,16200,16200,16200,16200,0
20230620,161400,2061923660,16200,16200,16200,16200,0
20230620,161300,2061923660,16200,16200,16200,16200,0
20230620,161200,2061923660,16200,16200,16200,16200,0
20230620,161100,2061923660,16200,16200,16200,16200,0
20230620,161000,2061923660,16200,16200,16200,16200,0
20230620,160900,2061923660,16200,16200,16200,16200,0
20230620,160800,2061923660,16200,16200,16200,16200,0
20230620,160700,2061923660,16200,16200,16200,16200,0
20230620,160600,2061923660,16200,16200,16200,16200,0
20230620,160500,2061923660,16200,16200,16200,16200,0
20230620,160400,2061923660,16200,16200,16200,16200,0
20230620,160300,2061923660,16200,16200,16200,16200,0
20230620,160200,2061923660,16200,16200,16200,16200,0
20230620,160100,2061923660,16200,16200,16200,16200,0
20230620,160000,2061923660,16200,16200,16200,16200,0
20230620,155900,2061923660,16200,16200,16200,16200,0
20230620,155800,2061923660,16200,16200,16200,16200,0
20230620,155700,2061923660,16200,16200,16200,16200,0
20230620,155600,2061923660,16200,16200,16200,16200,0
20230620,155500,2061923660,16200,16200,16200,16200,0
20230620,155400,2061923660,16200,16200,16200,16200,0
20230620,155300,2061923660,16200,16200,16200,16200,0
20230620,155200,2061923660,16200,16200,16200,16200,0
20230620,155100,2061923660,16200,16200,16200,16200,0
20230620,155000,2061923660,16200,16200,16200,16200,2888
20230620,154900,2061923660,16200,16200,16200,16200,0
20230620,154800,2061923660,16200,16200,16200,16200,0
20230620,154700,2061923660,16200,16200,16200,16200,0
20230620,154600,2061923660,16200,16200,16200,16200,0
20230620,154500,2061923660,16200,16200,16200,16200,0
20230620,154400,2061923660,16200,16200,16200,16200,0
20230620,154300,2061923660,16200,16200,16200,16200,0
20230620,154200,2061923660,16200,16200,16200,16200,0
20230620,154100,2061923660,16200,16200,16200,16200,0
20230620,154000,2061923660,16200,16200,16200,16200,0
20230620,153900,2061923660,16200,16200,16200,16200,0
20230620,153800,2061923660,16200,16200,16200,16200,0
20230620,153700,2061923660,16200,16200,16200,16200,0
20230620,153600,2061923660,16200,16200,16200,16200,0
20230620,153500,2061923660,16200,16200,16200,16200,0
20230620,153400,2061923660,16200,16200,16200,16200,0
20230620,153300,2061923660,16200,16200,16200,16200,0
20230620,153200,2061923660,16200,16200,16200,16200,0
20230620,153100,2061923660,16200,16200,16200,16200,0
20230620,153000,2061923660,16200,16200,16200,16200,2888
20230620,152900,2015138060,16170,16170,16170,16170,0
20230620,152800,2015138060,16170,16170,16170,16170,0
20230620,152700,2015138060,16170,16170,16170,16170,0
20230620,152600,2015138060,16170,16170,16170,16170,0
20230620,152500,2015138060,16170,16170,16170,16170,0
20230620,152400,2015138060,16170,16170,16170,16170,0
20230620,152300,2015138060,16170,16170,16170,16170,0
20230620,152200,2015138060,16170,16170,16170,16170,0
20230620,152100,2015138060,16170,16170,16170,16170,0
20230620,152000,2015138060,16170,16170,16170,16170,0
20230620,151900,2015138060,16170,16240,16320,16150,1519
20230620,151800,1990498320,16240,16170,16240,16170,3697
20230620,151700,1930626850,16160,16110,16160,16100,3064
20230620,151600,1881178910,16100,16100,16110,16100,458
20230620,151500,1873802290,16110,16110,16110,16100,785
20230620,151400,1861159510,16100,16100,16110,16100,827
20230620,151300,1847839070,16110,16110,16120,16100,778
20230620,151200,1835303510,16110,16060,16130,16050,1029
20230620,151100,1818720880,16050,16120,16120,16050,3374
20230620,151000,1764401140,16120,16080,16130,16080,1618
20230620,150900,1738336830,16070,16060,16100,16060,682
20230620,150800,1727365730,16060,16050,16100,16050,445
20230620,150700,1720219540,16050,16030,16110,16030,2328
20230620,150600,1682834520,16010,16000,16040,16000,703
20230620,150500,1671570450,15990,15940,16030,15940,283
20230620,150400,1667054550,15940,15930,15970,15930,795
20230620,150300,1654382330,15930,15870,16060,15870,3074
20230620,150200,1605292300,15900,16060,16060,15870,3779
20230620,150100,1545000050,16060,15880,16170,15870,3257
20230620,150000,1492780240,15880,15780,15900,15780,1598
20230620,145900,1467482030,15790,15770,15790,15760,591
20230620,145800,1458157640,15760,15760,15770,15760,162
20230620,145700,1455603150,15760,15750,15760,15750,257
20230620,145600,1451553110,15750,15750,15750,15740,1251
20230620,145500,1431850210,15740,15740,15750,15740,101
20230620,145400,1430260370,15740,15740,15750,15740,197
20230620,145300,1427158990,15740,15740,15740,15740,27
20230620,145200,1426734010,15740,15740,15740,15740,270
20230620,145100,1422484210,15740,15740,15750,15740,6434
20230620,145000,1321152670,15740,15760,15760,15740,489
20230620,144900,1313452180,15750,15770,15770,15750,36
20230620,144800,1312884910,15760,15740,15760,15740,608
20230620,144700,1303308980,15740,15710,15740,15710,469
20230620,144600,1295932140,15700,15700,15710,15700,169
20230620,144500,1293277740,15690,15690,15700,15690,195
20230620,144400,1290216750,15690,15680,15690,15680,300
20230620,144300,1285510750,15680,15680,15680,15680,332
20230620,144200,1280304990,15670,15660,15670,15660,50
20230620,144100,1279521540,15660,15650,15660,15650,88
20230620,144000,1278144240,15660,15650,15660,15650,29
20230620,143900,1277690260,15660,15650,15660,15650,39
20230620,143800,1277079830,15650,15660,15670,15650,84
20230620,143700,1275764430,15670,15680,15680,15660,227
20230620,143600,1272208180,15690,15690,15700,15680,278
20230620,143500,1267846450,15700,15690,15710,15690,142
20230620,143400,1265616950,15690,15700,15700,15690,30
20230620,143300,1265146090,15700,15690,15710,15690,403
20230620,143200,1258820960,15680,15670,15680,15670,12
20230620,143100,1258632900,15670,15670,15670,15660,41
20230620,143000,1257990620,15670,15680,15690,15670,11
20230620,142900,1257818060,15680,15680,15680,15680,10
20230620,142800,1257661260,15690,15670,15690,15670,346
20230620,142700,1252235780,15670,15680,15680,15670,21
20230620,142600,1251906610,15680,15680,15680,15670,110
20230620,142500,1250181900,15680,15660,15680,15660,64
20230620,142400,1249178600,15660,15670,15670,15660,20
20230620,142300,1248865290,15670,15680,15680,15660,495
20230620,142200,1241113400,15680,15690,15690,15670,399
20230620,142100,1234857940,15690,15690,15700,15680,38
20230620,142000,1234261800,15700,15690,15700,15690,344
20230620,141900,1228863330,15690,15690,15700,15670,839
20230620,141800,1215696110,15690,15660,15690,15660,3653
20230620,141700,1158415840,15680,15630,15680,15630,667
20230620,141600,1147966750,15630,15640,15650,15630,643
20230620,141500,1137908960,15630,15630,15630,15620,470
20230620,141400,1130564120,15620,15620,15620,15620,10
20230620,141300,1130407920,15630,15620,15630,15620,21
20230620,141200,1130079790,15630,15620,15630,15620,254
20230620,141100,1126112150,15610,15610,15610,15600,625
20230620,141000,1116356000,15610,15600,15610,15590,120
20230620,140900,1114483270,15600,15560,15600,15560,2481
20230620,140800,1075794350,15580,15590,15590,15580,14
20230620,140700,1075576220,15580,15540,15580,15540,374
20230620,140600,1069757590,15540,15530,15540,15520,171
20230620,140500,1067101460,15520,15490,15520,15490,216
20230620,140400,1063752010,15490,15490,15490,15490,10
20230620,140300,1063597110,15470,15470,15470,15470,0
20230620,140200,1063597110,15470,15460,15470,15460,25
20230620,140100,1063210560,15500,15500,15500,15500,0
20230620,140000,1063210560,15500,15490,15500,15490,11
20230620,135900,1063040120,15500,15490,15500,15490,15
20230620,135800,1062807750,15490,15480,15490,15480,135
20230620,135700,1060716710,15470,15490,15500,15470,766
20230620,135600,1048858610,15490,15490,15490,15490,29
20230620,135500,1048409400,15490,15520,15520,15490,153
20230620,135400,1046037220,15520,15510,15520,15510,45
20230620,135300,1045339100,15510,15520,15520,15510,140
20230620,135200,1043166640,15520,15530,15530,15520,16
20230620,135100,1042918200,15530,15530,15530,15530,115
20230620,135000,1041132250,15530,15530,15530,15530,61
20230620,134900,1040184920,15540,15530,15540,15530,29
20230620,134800,1039734450,15520,15520,15520,15520,11
20230620,134700,1039563730,15520,15530,15530,15520,8
20230620,134600,1039439560,15530,15520,15530,15520,13
20230620,134500,1039237690,15510,15510,15510,15510,44
20230620,134400,1038555250,15500,15500,15510,15500,228
20230620,134300,1035021050,15490,15490,15490,15490,15
20230620,134200,1034788700,15480,15480,15490,15480,484
20230620,134100,1027296370,15480,15470,15480,15470,82
20230620,134000,1026027740,15480,15470,15480,15470,47
20230620,133900,1025300640,15490,15510,15510,15490,473
20230620,133800,1017964530,15510,15510,15510,15510,18
20230620,133700,1017685350,15510,15530,15530,15510,3
20230620,133600,1017638780,15520,15480,15520,15480,207
20230620,133500,1014428210,15470,15480,15480,15470,12
20230620,133400,1014242560,15470,15470,15470,15470,27
20230620,133300,1013824870,15480,15510,15510,15480,11
20230620,133200,1013654290,15510,15510,15510,15510,50
20230620,133100,1012878790,15510,15510,15510,15510,4
20230620,133000,1012816750,15500,15490,15500,15490,21
20230620,132900,1012491350,15500,15500,15500,15500,50
20230620,132800,1011716350,15490,15490,15490,15490,11
20230620,132700,1011545960,15480,15500,15500,15480,169
20230620,132600,1008929800,15490,15490,15490,15480,20
20230620,132500,1008620100,15480,15490,15490,15480,121
20230620,132400,1006746910,15500,15500,15500,15500,2
20230620,132300,1006715910,15500,15490,15500,15490,20
20230620,132200,1006405960,15480,15480,15480,15480,9
20230620,132100,1006266640,15480,15480,15480,15480,12
20230620,132000,1006080880,15500,15480,15500,15480,59
20230620,131900,1005167420,15480,15520,15520,15480,16
20230620,131800,1004919700,15530,15530,15530,15530,0
20230620,131700,1004919700,15530,15500,15530,15480,134
20230620,131600,1002843750,15510,15510,15510,15510,6
20230620,131500,1002750690,15510,15510,15510,15510,0
20230620,131400,1002750690,15510,15510,15510,15510,194
20230620,131300,999741750,15510,15510,15510,15510,0
20230620,131200,999741750,15510,15530,15530,15510,80
20230620,131100,998499770,15530,15540,15540,15530,22
20230620,131000,998157910,15540,15540,15540,15540,0
20230620,130900,998157910,15540,15570,15570,15540,415
20230620,130800,991704300,15570,15570,15580,15570,136
20230620,130700,989586490,15550,15550,15550,15550,350
20230620,130600,984143990,15550,15550,15550,15550,10
20230620,130500,983988490,15550,15550,15550,15550,92
20230620,130400,982557890,15530,15530,15540,15530,574
20230620,130300,973638820,15530,15530,15530,15530,57
20230620,130200,972753610,15530,15530,15530,15530,120
20230620,130100,970890010,15530,15520,15530,15520,57
20230620,130000,970005350,15520,15520,15520,15520,1
20230620,125900,969989830,15530,15530,15540,15530,181
20230620,125800,967178880,15530,15530,15540,15530,1440
20230620,125700,944805700,15530,15530,15530,15530,0
20230620,125600,944805700,15530,15530,15530,15530,10
20230620,125500,944650400,15520,15530,15530,15520,11
20230620,125400,944479580,15530,15530,15530,15530,103
20230620,125300,942879990,15530,15530,15530,15530,10
20230620,125200,942724690,15540,15540,15540,15540,0
20230620,125100,942724690,15540,15480,15540,15470,3
20230620,125000,942678200,15470,15540,15540,15470,14
20230620,124900,942460900,15540,15540,15540,15540,7
20230620,124800,942352120,15540,15540,15540,15540,11
20230620,124700,942181180,15540,15490,15540,15490,246
20230620,124600,938363760,15470,15450,15470,15450,700
20230620,124500,927534960,15450,15440,15450,15440,289
20230620,124400,923070460,15430,15430,15430,15430,4
20230620,124300,923008740,15430,15430,15430,15430,1
20230620,124200,922993310,15440,15440,15440,15440,11
20230620,124100,922823470,15430,15430,15430,15430,1
20230620,124000,922808040,15430,15430,15440,15430,64
20230620,123900,921820370,15440,15430,15440,15430,51
20230620,123800,921033000,15430,15430,15430,15430,2
20230620,123700,921002140,15430,15430,15430,15430,11
20230620,123600,920832410,15430,15430,15430,15430,13
20230620,123500,920631820,15430,15420,15430,15420,35
20230620,123400,920091780,15430,15420,15430,15420,50
20230620,123300,919320290,15380,15380,15380,15380,0
20230620,123200,919320290,15380,15380,15380,15380,0
20230620,123100,919320290,15380,15410,15410,15380,361
20230620,123000,913765310,15410,15410,15410,15410,4
20230620,122900,913703670,15420,15420,15430,15420,14
20230620,122800,913487690,15420,15430,15430,15420,104
20230620,122700,911883000,15430,15430,15430,15430,2
20230620,122600,911852140,15430,15450,15450,15430,57
20230620,122500,910971530,15450,15450,15450,15450,0
20230620,122400,910971530,15450,15450,15450,15450,3
20230620,122300,910925180,15440,15430,15440,15430,14
20230620,122200,910709060,15410,15410,15410,15410,3
20230620,122100,910662830,15400,15410,15410,15400,2
20230620,122000,910632020,15380,15420,15420,15380,88
20230620,121900,909277920,15450,15450,15450,15450,391
20230620,121800,903236970,15450,15450,15450,15450,22
20230620,121700,902897070,15450,15450,15450,15450,25
20230620,121600,902510820,15450,15450,15450,15450,77
20230620,121500,901321170,15440,15430,15440,15430,3
20230620,121400,901274860,15430,15430,15430,15430,1
20230620,121300,901259430,15440,15440,15440,15440,72
20230620,121200,900147750,15440,15440,15440,15440,110
20230620,121100,898449350,15440,15440,15440,15440,30
20230620,121000,897986150,15440,15440,15440,15440,10
20230620,120900,897831750,15440,15440,15440,15440,0
20230620,120800,897831750,15440,15440,15440,15440,1
20230620,120700,897816310,15430,15410,15430,15410,10
20230620,120600,897662050,15420,15410,15420,15390,45
20230620,120500,896969210,15430,15420,15430,15420,10
20230620,120400,896814930,15420,15420,15420,15420,4
20230620,120300,896753250,15430,15430,15430,15430,50
20230620,120200,895981750,15430,15440,15440,15430,70
20230620,120100,894901550,15440,15440,15440,15440,0
20230620,120000,894901550,15440,15440,15440,15440,0
20230620,115900,894901550,15440,15430,15440,15430,321
20230620,115800,889948360,15430,15430,15440,15430,206
20230620,115700,886767830,15430,15430,15430,15430,34
20230620,115600,886243210,15430,15430,15430,15430,71
20230620,115500,885147680,15420,15410,15420,15410,4
20230620,115400,885086020,15390,15390,15390,15390,3
20230620,115300,885039850,15390,15420,15420,15380,43
20230620,115200,884377670,15420,15420,15420,15420,38
20230620,115100,883791710,15420,15420,15420,15420,10
20230620,115000,883637510,15420,15420,15420,15420,0
20230620,114900,883637510,15420,15420,15420,15420,4
20230620,114800,883575830,15400,15400,15400,15400,6
20230620,114700,883483430,15400,15400,15400,15400,0
20230620,114600,883483430,15400,15390,15400,15390,11
20230620,114500,883314090,15380,15390,15390,15380,2
20230620,114400,883283320,15420,15420,15420,15420,14
20230620,114300,883067440,15420,15420,15420,15420,87
20230620,114200,881725900,15420,15420,15420,15420,23
20230620,114100,881371240,15430,15430,15430,15430,0
20230620,114000,881371240,15430,15430,15430,15430,11
20230620,113900,881201510,15360,15430,15430,15360,1355
20230620,113800,860363690,15440,15440,15440,15440,0
20230620,113700,860363690,15440,15440,15440,15440,10
20230620,113600,860209290,15440,15440,15440,15440,1
20230620,113500,860193850,15440,15430,15440,15430,210
20230620,113400,856951670,15430,15430,15430,15430,0
20230620,113300,856951670,15430,15430,15430,15430,0
20230620,113200,856951670,15430,15430,15430,15430,10
20230620,113100,856797370,15440,15440,15440,15440,0
20230620,113000,856797370,15440,15440,15440,15440,0
20230620,112900,856797370,15440,15440,15440,15440,11
20230620,112800,856627530,15440,15440,15440,15440,1
20230620,112700,856612090,15400,15400,15400,15400,319
20230620,112600,851699490,15400,15400,15400,15400,291
20230620,112500,847218090,15400,15440,15440,15400,53
20230620,112400,846401570,15450,15450,15450,15450,10
20230620,112300,846247070,15450,15450,15450,15450,15
20230620,112200,846015320,15450,15460,15460,15450,94
20230620,112100,844563010,15450,15450,15450,15450,28
20230620,112000,844130410,15460,15460,15460,15460,0
20230620,111900,844130410,15460,15450,15460,15450,10
20230620,111800,843975870,15450,15450,15450,15450,0
20230620,111700,843975870,15450,15450,15450,15450,0
20230620,111600,843975870,15450,15460,15460,15450,14
20230620,111500,843759470,15460,15460,15460,15460,2
20230620,111400,843728550,15470,15450,15470,15450,12
20230620,111300,843542950,15470,15470,15470,15470,10
20230620,111200,843388250,15470,15490,15490,15470,792
20230620,111100,831135990,15440,15420,15440,15420,509
20230620,111000,823280720,15370,15370,15370,15370,61
20230620,110900,822343150,15370,15420,15420,15370,537
20230620,110800,814089210,15370,15370,15370,15370,815
20230620,110700,801562660,15370,15370,15370,15370,256
20230620,110600,797627940,15460,15380,15460,15370,38
20230620,110500,797043120,15370,15380,15380,15370,234
20230620,110400,793444640,15490,15420,15490,15420,100
20230620,110300,791896390,15380,15470,15480,15380,128
20230620,110200,789920760,15470,15470,15470,15470,9
20230620,110100,789781530,15470,15480,15480,15470,11
20230620,110000,789611260,15470,15470,15470,15470,3
20230620,105900,789564850,15480,15480,15480,15480,5
20230620,105800,789487450,15490,15490,15490,15490,0
20230620,105700,789487450,15490,15490,15490,15490,11
20230620,105600,789317060,15420,15480,15480,15410,7
20230620,105500,789209100,15380,15380,15380,15380,8
20230620,105400,789086060,15380,15460,15460,15370,202
20230620,105300,785976470,15480,15470,15480,15470,2
20230620,105200,785945520,15460,15450,15460,15450,6
20230620,105100,785852780,15450,15450,15450,15450,10
20230620,105000,785698280,15460,15460,15460,15460,52
20230620,104900,784894360,15460,15460,15460,15460,2
20230620,104800,784863440,15460,15470,15470,15460,2
20230620,104700,784832510,15470,15470,15470,15470,1
20230620,104600,784817040,15430,15470,15470,15430,31
20230620,104500,784338670,15430,15470,15480,15430,327
20230620,104400,779280140,15480,15530,15530,15480,1690
20230620,104300,753075890,15540,15570,15570,15540,567
20230620,104200,744256890,15570,15570,15570,15570,0
20230620,104100,744256890,15570,15570,15570,15570,134
20230620,104000,742170510,15580,15580,15580,15560,32
20230620,103900,741672470,15580,15580,15580,15580,1
20230620,103800,741656890,15590,15570,15590,15570,325
20230620,103700,736591570,15540,15540,15540,15540,0
20230620,103600,736591570,15540,15540,15540,15540,10
20230620,103500,736436170,15580,15570,15580,15570,150
20230620,103400,734099180,15580,15580,15580,15580,0
20230620,103300,734099180,15580,15590,15590,15580,2
20230620,103200,734068010,15590,15590,15590,15590,60
20230620,103100,733132610,15590,15530,15600,15530,57
20230620,103000,732246840,15530,15580,15600,15530,329
20230620,102900,727125410,15580,15580,15600,15570,168
20230620,102800,724505740,15580,15590,15590,15580,46
20230620,102700,723788630,15590,15600,15600,15590,294
20230620,102600,719202470,15620,15620,15620,15620,0
20230620,102500,719202470,15620,15620,15620,15620,369
20230620,102400,713438690,15630,15630,15630,15630,0
20230620,102300,713438690,15630,15620,15630,15610,259
20230620,102200,709393030,15610,15590,15610,15590,105
20230620,102100,707754780,15590,15570,15590,15570,9
20230620,102000,707614520,15570,15540,15570,15540,56
20230620,101900,706743170,15520,15580,15590,15520,329
20230620,101800,701622180,15590,15580,15590,15580,72
20230620,101700,700499770,15590,15590,15590,15590,11
20230620,101600,700328280,15520,15590,15590,15520,2
20230620,101500,700297170,15510,15620,15620,15510,524
20230620,101400,692135210,15630,15550,15630,15550,1110
20230620,101300,674817830,15520,15590,15600,15520,527
20230620,101200,666623730,15600,15620,15630,15590,2538
20230620,101100,626982020,15640,15640,15640,15640,14
20230620,101000,626763060,15640,15630,15640,15630,20
20230620,100900,626450360,15610,15650,15650,15610,1354
20230620,100800,605291200,15640,15670,15670,15640,149
20230620,100700,602960480,15670,15670,15680,15670,37
20230620,100600,602380680,15670,15680,15680,15660,729
20230620,100500,590958090,15680,15650,15680,15650,1661
20230620,100400,564925470,15660,15630,15660,15630,261
20230620,100300,560843880,15630,15620,15630,15610,944
20230620,100200,546096040,15620,15660,15710,15610,719
20230620,100100,534834330,15600,15740,15740,15580,1027
20230620,100000,518754810,15770,15510,15770,15510,2736
20230620,095900,476005170,15530,15530,15530,15500,1011
20230620,095800,460328920,15510,15470,15520,15460,1188
20230620,095700,441927210,15480,15410,15500,15410,900
20230620,095600,428021540,15400,15360,15410,15360,356
20230620,095500,422547010,15360,15270,15380,15270,2764
20230620,095400,380184660,15260,15220,15260,15220,114
20230620,095300,378446820,15210,15220,15240,15200,512
20230620,095200,370650300,15220,15190,15220,15190,476
20230620,095100,363416050,15190,15190,15190,15190,172
20230620,095000,360803370,15190,15170,15190,15170,19
20230620,094900,360515120,15170,15170,15170,15170,0
20230620,094800,360515120,15170,15170,15170,15170,0
20230620,094700,360515120,15170,15170,15170,15170,0
20230620,094600,360515120,15170,15170,15170,15170,1
20230620,094500,360499950,15170,15110,15170,15110,1486
20230620,094400,338012160,15110,15080,15110,15080,203
20230620,094300,334949720,15110,15100,15110,15080,194
20230620,094200,332019150,15110,15110,15110,15070,552
20230620,094100,323698000,15110,15080,15110,15080,51
20230620,094000,322928860,15080,15090,15100,15080,479
20230620,093900,315703270,15090,15090,15090,15080,358
20230620,093800,310301430,15090,15110,15110,15090,719
20230620,093700,299450350,15100,15110,15110,15100,70
20230620,093600,298393220,15110,15100,15110,15090,115
20230620,093500,296656730,15110,15100,15110,15100,243
20230620,093400,292987420,15100,15100,15110,15100,214
20230620,093300,289755980,15100,15110,15110,15100,1194
20230620,093200,271726340,15100,15120,15120,15100,1263
20230620,093100,252649030,15120,15120,15120,15120,261
20230620,093000,248702710,15120,15120,15130,15120,531
20230620,092900,240673980,15130,15130,15140,15130,561
20230620,092800,232185290,15140,15140,15140,15140,80
20230620,092700,230974090,15140,15140,15140,15140,819
20230620,092600,218574430,15140,15130,15140,15130,441
20230620,092500,211901780,15130,15130,15130,15130,207
20230620,092400,208769870,15130,15130,15130,15110,129
20230620,092300,206818200,15140,15120,15140,15110,977
20230620,092200,192052220,15120,15130,15130,15120,618
20230620,092100,182703440,15130,15140,15140,15130,1051
20230620,092000,166799290,15130,15130,15140,15130,197
20230620,091900,163817010,15130,15140,15140,15130,628
20230620,091800,154311570,15140,15150,15150,15140,130
20230620,091700,152342970,15140,15150,15150,15140,412
20230620,091600,146101700,15160,15160,15160,15160,128
20230620,091500,144161220,15170,15160,15170,15160,234
20230620,091400,140612480,15160,15160,15160,15160,0
20230620,091300,140612480,15160,15160,15160,15160,2
20230620,091200,140582160,15160,15140,15160,15140,116
20230620,091100,138825880,15140,15140,15140,15140,225
20230620,091000,135419380,15140,15130,15140,15130,373
20230620,090900,129772710,15140,15140,15140,15130,61
20230620,090800,128849640,15140,15170,15170,15130,2312
20230620,090700,93844120,15170,15170,15170,15170,52
20230620,090600,93055280,15170,15180,15190,15170,110
20230620,090500,91384740,15230,15230,15230,15230,0
20230620,090400,91384740,15230,15160,15230,15150,614
20230620,090300,82077910,15150,15150,15150,15150,82
20230620,090200,80835610,15150,15200,15200,15150,1309
20230620,090100,60973120,15200,15260,15260,15200,2996
20230620,090000,15409040,15270,15290,15290,15270,987