KissMeData/034220/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,203600,19340134950,16470,16470,16470,16470,65157
20230613,203500,19340134950,16470,16470,16470,16470,0
20230613,203400,19340134950,16470,16470,16470,16470,0
20230613,203300,19340134950,16470,16470,16470,16470,0
20230613,203200,19340134950,16470,16470,16470,16470,0
20230613,203100,19340134950,16470,16470,16470,16470,0
20230613,203000,19340134950,16470,16470,16470,16470,0
20230613,202900,19340134950,16470,16470,16470,16470,0
20230613,202800,19340134950,16470,16470,16470,16470,0
20230613,202700,19340134950,16470,16470,16470,16470,0
20230613,202600,19340134950,16470,16470,16470,16470,0
20230613,202500,19340134950,16470,16470,16470,16470,0
20230613,202400,19340134950,16470,16470,16470,16470,0
20230613,202300,19340134950,16470,16470,16470,16470,0
20230613,202200,19340134950,16470,16470,16470,16470,0
20230613,202100,19340134950,16470,16470,16470,16470,0
20230613,202000,19340134950,16470,16470,16470,16470,0
20230613,201900,19340134950,16470,16470,16470,16470,0
20230613,201800,19340134950,16470,16470,16470,16470,0
20230613,201700,19340134950,16470,16470,16470,16470,0
20230613,201600,19340134950,16470,16470,16470,16470,0
20230613,201500,19340134950,16470,16470,16470,16470,0
20230613,201400,19340134950,16470,16470,16470,16470,0
20230613,201300,19340134950,16470,16470,16470,16470,0
20230613,201200,19340134950,16470,16470,16470,16470,0
20230613,201100,19340134950,16470,16470,16470,16470,0
20230613,201000,19340134950,16470,16470,16470,16470,0
20230613,200900,19340134950,16470,16470,16470,16470,0
20230613,200800,19340134950,16470,16470,16470,16470,0
20230613,200700,19340134950,16470,16470,16470,16470,0
20230613,200600,19340134950,16470,16470,16470,16470,65157
20230613,200500,19340134950,16470,16470,16470,16470,0
20230613,200400,19340134950,16470,16470,16470,16470,0
20230613,200300,19340134950,16470,16470,16470,16470,0
20230613,200200,19340134950,16470,16470,16470,16470,0
20230613,200100,19340134950,16470,16470,16470,16470,0
20230613,200000,19340134950,16470,16470,16470,16470,0
20230613,195900,19340134950,16470,16470,16470,16470,0
20230613,195800,19340134950,16470,16470,16470,16470,0
20230613,195700,19340134950,16470,16470,16470,16470,0
20230613,195600,19340134950,16470,16470,16470,16470,0
20230613,195500,19340134950,16470,16470,16470,16470,0
20230613,195400,19340134950,16470,16470,16470,16470,0
20230613,195300,19340134950,16470,16470,16470,16470,0
20230613,195200,19340134950,16470,16470,16470,16470,0
20230613,195100,19340134950,16470,16470,16470,16470,0
20230613,195000,19340134950,16470,16470,16470,16470,0
20230613,194900,19340134950,16470,16470,16470,16470,0
20230613,194800,19340134950,16470,16470,16470,16470,0
20230613,194700,19340134950,16470,16470,16470,16470,0
20230613,194600,19340134950,16470,16470,16470,16470,0
20230613,194500,19340134950,16470,16470,16470,16470,0
20230613,194400,19340134950,16470,16470,16470,16470,0
20230613,194300,19340134950,16470,16470,16470,16470,0
20230613,194200,19340134950,16470,16470,16470,16470,0
20230613,194100,19340134950,16470,16470,16470,16470,0
20230613,194000,19340134950,16470,16470,16470,16470,0
20230613,193900,19340134950,16470,16470,16470,16470,0
20230613,193800,19340134950,16470,16470,16470,16470,0
20230613,193700,19340134950,16470,16470,16470,16470,0
20230613,193600,19340134950,16470,16470,16470,16470,65157
20230613,193500,19340134950,16470,16470,16470,16470,0
20230613,193400,19340134950,16470,16470,16470,16470,0
20230613,193300,19340134950,16470,16470,16470,16470,0
20230613,193200,19340134950,16470,16470,16470,16470,0
20230613,193100,19340134950,16470,16470,16470,16470,0
20230613,193000,19340134950,16470,16470,16470,16470,0
20230613,192900,19340134950,16470,16470,16470,16470,0
20230613,192800,19340134950,16470,16470,16470,16470,0
20230613,192700,19340134950,16470,16470,16470,16470,0
20230613,192600,19340134950,16470,16470,16470,16470,0
20230613,192500,19340134950,16470,16470,16470,16470,0
20230613,192400,19340134950,16470,16470,16470,16470,0
20230613,192300,19340134950,16470,16470,16470,16470,0
20230613,192200,19340134950,16470,16470,16470,16470,0
20230613,192100,19340134950,16470,16470,16470,16470,0
20230613,192000,19340134950,16470,16470,16470,16470,0
20230613,191900,19340134950,16470,16470,16470,16470,0
20230613,191800,19340134950,16470,16470,16470,16470,0
20230613,191700,19340134950,16470,16470,16470,16470,0
20230613,191600,19340134950,16470,16470,16470,16470,0
20230613,191500,19340134950,16470,16470,16470,16470,0
20230613,191400,19340134950,16470,16470,16470,16470,0
20230613,191300,19340134950,16470,16470,16470,16470,0
20230613,191200,19340134950,16470,16470,16470,16470,0
20230613,191100,19340134950,16470,16470,16470,16470,0
20230613,191000,19340134950,16470,16470,16470,16470,0
20230613,190900,19340134950,16470,16470,16470,16470,0
20230613,190800,19340134950,16470,16470,16470,16470,0
20230613,190700,19340134950,16470,16470,16470,16470,0
20230613,190600,19340134950,16470,16470,16470,16470,65157
20230613,190500,19340134950,16470,16470,16470,16470,0
20230613,190400,19340134950,16470,16470,16470,16470,0
20230613,190300,19340134950,16470,16470,16470,16470,0
20230613,190200,19340134950,16470,16470,16470,16470,0
20230613,190100,19340134950,16470,16470,16470,16470,0
20230613,190000,19340134950,16470,16470,16470,16470,0
20230613,185900,19340134950,16470,16470,16470,16470,0
20230613,185800,19340134950,16470,16470,16470,16470,0
20230613,185700,19340134950,16470,16470,16470,16470,0
20230613,185600,19340134950,16470,16470,16470,16470,0
20230613,185500,19340134950,16470,16470,16470,16470,0
20230613,185400,19340134950,16470,16470,16470,16470,0
20230613,185300,19340134950,16470,16470,16470,16470,0
20230613,185200,19340134950,16470,16470,16470,16470,0
20230613,185100,19340134950,16470,16470,16470,16470,0
20230613,185000,19340134950,16470,16470,16470,16470,0
20230613,184900,19340134950,16470,16470,16470,16470,0
20230613,184800,19340134950,16470,16470,16470,16470,0
20230613,184700,19340134950,16470,16470,16470,16470,0
20230613,184600,19340134950,16470,16470,16470,16470,0
20230613,184500,19340134950,16470,16470,16470,16470,0
20230613,184400,19340134950,16470,16470,16470,16470,0
20230613,184300,19340134950,16470,16470,16470,16470,0
20230613,184200,19340134950,16470,16470,16470,16470,0
20230613,184100,19340134950,16470,16470,16470,16470,0
20230613,184000,19340134950,16470,16470,16470,16470,0
20230613,183900,19340134950,16470,16470,16470,16470,0
20230613,183800,19340134950,16470,16470,16470,16470,0
20230613,183700,19340134950,16470,16470,16470,16470,0
20230613,183600,19340134950,16470,16470,16470,16470,65157
20230613,183500,19340134950,16470,16470,16470,16470,0
20230613,183400,19340134950,16470,16470,16470,16470,0
20230613,183300,19340134950,16470,16470,16470,16470,0
20230613,183200,19340134950,16470,16470,16470,16470,0
20230613,183100,19340134950,16470,16470,16470,16470,0
20230613,183000,19340134950,16470,16470,16470,16470,0
20230613,182900,19340134950,16470,16470,16470,16470,0
20230613,182800,19340134950,16470,16470,16470,16470,0
20230613,182700,19340134950,16470,16470,16470,16470,0
20230613,182600,19340134950,16470,16470,16470,16470,0
20230613,182500,19340134950,16470,16470,16470,16470,0
20230613,182400,19340134950,16470,16470,16470,16470,0
20230613,182300,19340134950,16470,16470,16470,16470,0
20230613,182200,19340134950,16470,16470,16470,16470,0
20230613,182100,19340134950,16470,16470,16470,16470,0
20230613,182000,19340134950,16470,16470,16470,16470,0
20230613,181900,19340134950,16470,16470,16470,16470,0
20230613,181800,19340134950,16470,16470,16470,16470,0
20230613,181700,19340134950,16470,16470,16470,16470,0
20230613,181600,19340134950,16470,16470,16470,16470,0
20230613,181500,19340134950,16470,16470,16470,16470,0
20230613,181400,19340134950,16470,16470,16470,16470,0
20230613,181300,19340134950,16470,16470,16470,16470,0
20230613,181200,19340134950,16470,16470,16470,16470,0
20230613,181100,19340134950,16470,16470,16470,16470,0
20230613,181000,19340134950,16470,16470,16470,16470,0
20230613,180900,19340134950,16470,16470,16470,16470,0
20230613,180800,19340134950,16470,16470,16470,16470,0
20230613,180700,19340134950,16470,16470,16470,16470,0
20230613,180600,19340134950,16470,16470,16470,16470,65157
20230613,180500,19340134950,16470,16470,16470,16470,0
20230613,180400,19340134950,16470,16470,16470,16470,0
20230613,180300,19340134950,16470,16470,16470,16470,0
20230613,180200,19340134950,16470,16470,16470,16470,0
20230613,180100,19340134950,16470,16470,16470,16470,0
20230613,180000,19340134950,16470,16470,16470,16470,0
20230613,175900,19340134950,16470,16470,16470,16470,0
20230613,175800,19340134950,16470,16470,16470,16470,0
20230613,175700,19340134950,16470,16470,16470,16470,0
20230613,175600,19340134950,16470,16470,16470,16470,0
20230613,175500,19340134950,16470,16470,16470,16470,0
20230613,175400,19340134950,16470,16470,16470,16470,0
20230613,175300,19340134950,16470,16470,16470,16470,0
20230613,175200,19340134950,16470,16470,16470,16470,0
20230613,175100,19340134950,16470,16470,16470,16470,0
20230613,175000,19340134950,16470,16470,16470,16470,0
20230613,174900,19340134950,16470,16470,16470,16470,0
20230613,174800,19340134950,16470,16470,16470,16470,0
20230613,174700,19340134950,16470,16470,16470,16470,0
20230613,174600,19340134950,16470,16470,16470,16470,0
20230613,174500,19340134950,16470,16470,16470,16470,0
20230613,174400,19340134950,16470,16470,16470,16470,0
20230613,174300,19340134950,16470,16470,16470,16470,0
20230613,174200,19340134950,16470,16470,16470,16470,0
20230613,174100,19340134950,16470,16470,16470,16470,0
20230613,174000,19340134950,16470,16470,16470,16470,0
20230613,173900,19340134950,16470,16470,16470,16470,0
20230613,173800,19340134950,16470,16470,16470,16470,0
20230613,173700,19340134950,16470,16470,16470,16470,0
20230613,173600,19340134950,16470,16470,16470,16470,65157
20230613,173500,19340134950,16470,16470,16470,16470,0
20230613,173400,19340134950,16470,16470,16470,16470,0
20230613,173300,19340134950,16470,16470,16470,16470,0
20230613,173200,19340134950,16470,16470,16470,16470,0
20230613,173100,19340134950,16470,16470,16470,16470,0
20230613,173000,19340134950,16470,16470,16470,16470,0
20230613,172900,19340134950,16470,16470,16470,16470,0
20230613,172800,19340134950,16470,16470,16470,16470,0
20230613,172700,19340134950,16470,16470,16470,16470,0
20230613,172600,19340134950,16470,16470,16470,16470,0
20230613,172500,19340134950,16470,16470,16470,16470,0
20230613,172400,19340134950,16470,16470,16470,16470,0
20230613,172300,19340134950,16470,16470,16470,16470,0
20230613,172200,19340134950,16470,16470,16470,16470,0
20230613,172100,19340134950,16470,16470,16470,16470,0
20230613,172000,19340134950,16470,16470,16470,16470,0
20230613,171900,19340134950,16470,16470,16470,16470,0
20230613,171800,19340134950,16470,16470,16470,16470,0
20230613,171700,19340134950,16470,16470,16470,16470,0
20230613,171600,19340134950,16470,16470,16470,16470,0
20230613,171500,19340134950,16470,16470,16470,16470,0
20230613,171400,19340134950,16470,16470,16470,16470,0
20230613,171300,19340134950,16470,16470,16470,16470,0
20230613,171200,19340134950,16470,16470,16470,16470,0
20230613,171100,19340134950,16470,16470,16470,16470,0
20230613,171000,19340134950,16470,16470,16470,16470,0
20230613,170900,19340134950,16470,16470,16470,16470,0
20230613,170800,19340134950,16470,16470,16470,16470,0
20230613,170700,19340134950,16470,16470,16470,16470,0
20230613,170600,19340134950,16470,16470,16470,16470,65157
20230613,170500,19340134950,16470,16470,16470,16470,0
20230613,170400,19340134950,16470,16470,16470,16470,0
20230613,170300,19340134950,16470,16470,16470,16470,0
20230613,170200,19340134950,16470,16470,16470,16470,0
20230613,170100,19340134950,16470,16470,16470,16470,0
20230613,170000,19340134950,16470,16470,16470,16470,0
20230613,165900,19340134950,16470,16470,16470,16470,0
20230613,165800,19340134950,16470,16470,16470,16470,0
20230613,165700,19340134950,16470,16470,16470,16470,0
20230613,165600,19340134950,16470,16470,16470,16470,0
20230613,165500,19340134950,16470,16470,16470,16470,0
20230613,165400,19340134950,16470,16470,16470,16470,0
20230613,165300,19340134950,16470,16470,16470,16470,0
20230613,165200,19340134950,16470,16470,16470,16470,0
20230613,165100,19340134950,16470,16470,16470,16470,0
20230613,165000,19340134950,16470,16470,16470,16470,0
20230613,164900,19340134950,16470,16470,16470,16470,0
20230613,164800,19340134950,16470,16470,16470,16470,0
20230613,164700,19340134950,16470,16470,16470,16470,0
20230613,164600,19340134950,16470,16470,16470,16470,0
20230613,164500,19340134950,16470,16470,16470,16470,0
20230613,164400,19340134950,16470,16470,16470,16470,0
20230613,164300,19340134950,16470,16470,16470,16470,0
20230613,164200,19340134950,16470,16470,16470,16470,0
20230613,164100,19340134950,16470,16470,16470,16470,0
20230613,164000,19340134950,16470,16470,16470,16470,0
20230613,163900,19340134950,16470,16470,16470,16470,0
20230613,163800,19340134950,16470,16470,16470,16470,0
20230613,163700,19340134950,16470,16470,16470,16470,0
20230613,163600,19340134950,16470,16470,16470,16470,65157
20230613,163500,19340134950,16470,16470,16470,16470,0
20230613,163400,19340134950,16470,16470,16470,16470,0
20230613,163300,19340134950,16470,16470,16470,16470,0
20230613,163200,19340134950,16470,16470,16470,16470,0
20230613,163100,19340134950,16470,16470,16470,16470,0
20230613,163000,19340134950,16470,16470,16470,16470,0
20230613,162900,19340134950,16470,16470,16470,16470,0
20230613,162800,19340134950,16470,16470,16470,16470,0
20230613,162700,19340134950,16470,16470,16470,16470,0
20230613,162600,19340134950,16470,16470,16470,16470,0
20230613,162500,19340134950,16470,16470,16470,16470,0
20230613,162400,19340134950,16470,16470,16470,16470,0
20230613,162300,19340134950,16470,16470,16470,16470,0
20230613,162200,19340134950,16470,16470,16470,16470,0
20230613,162100,19340134950,16470,16470,16470,16470,0
20230613,162000,19340134950,16470,16470,16470,16470,0
20230613,161900,19340134950,16470,16470,16470,16470,0
20230613,161800,19340134950,16470,16470,16470,16470,0
20230613,161700,19340134950,16470,16470,16470,16470,0
20230613,161600,19340134950,16470,16470,16470,16470,0
20230613,161500,19340134950,16470,16470,16470,16470,0
20230613,161400,19340134950,16470,16470,16470,16470,0
20230613,161300,19340134950,16470,16470,16470,16470,0
20230613,161200,19340134950,16470,16470,16470,16470,0
20230613,161100,19340134950,16470,16470,16470,16470,0
20230613,161000,19340134950,16470,16470,16470,16470,0
20230613,160900,19340134950,16470,16470,16470,16470,0
20230613,160800,19340134950,16470,16470,16470,16470,0
20230613,160700,19340134950,16470,16470,16470,16470,0
20230613,160600,19340134950,16470,16470,16470,16470,65157
20230613,160500,19340134950,16470,16470,16470,16470,0
20230613,160400,19340134950,16470,16470,16470,16470,0
20230613,160300,19340134950,16470,16470,16470,16470,0
20230613,160200,19340134950,16470,16470,16470,16470,0
20230613,160100,19340134950,16470,16470,16470,16470,0
20230613,160000,19340134950,16470,16470,16470,16470,0
20230613,155900,19340134950,16470,16470,16470,16470,0
20230613,155800,19340134950,16470,16470,16470,16470,0
20230613,155700,19340134950,16470,16470,16470,16470,0
20230613,155600,19340134950,16470,16470,16470,16470,0
20230613,155500,19340134950,16470,16470,16470,16470,0
20230613,155400,19340134950,16470,16470,16470,16470,0
20230613,155300,19340134950,16470,16470,16470,16470,0
20230613,155200,19340134950,16470,16470,16470,16470,0
20230613,155100,19340134950,16470,16470,16470,16470,0
20230613,155000,19340134950,16470,16470,16470,16470,0
20230613,154900,19340134950,16470,16470,16470,16470,0
20230613,154800,19340134950,16470,16470,16470,16470,0
20230613,154700,19340134950,16470,16470,16470,16470,0
20230613,154600,19340134950,16470,16470,16470,16470,0
20230613,154500,19340134950,16470,16470,16470,16470,0
20230613,154400,19340134950,16470,16470,16470,16470,0
20230613,154300,19340134950,16470,16470,16470,16470,0
20230613,154200,19340134950,16470,16470,16470,16470,0
20230613,154100,19340134950,16470,16470,16470,16470,0
20230613,154000,19340134950,16470,16470,16470,16470,0
20230613,153900,19340134950,16470,16470,16470,16470,0
20230613,153800,19340134950,16470,16470,16470,16470,0
20230613,153700,19340134950,16470,16470,16470,16470,0
20230613,153600,19340134950,16470,16470,16470,16470,65157
20230613,153500,19340134950,16470,16470,16470,16470,0
20230613,153400,19340134950,16470,16470,16470,16470,0
20230613,153300,19340134950,16470,16470,16470,16470,0
20230613,153200,19340134950,16470,16470,16470,16470,0
20230613,153100,19340134950,16470,16470,16470,16470,0
20230613,153000,19340134950,16470,16470,16470,16470,65157
20230613,152900,18266999160,16460,16460,16460,16460,0
20230613,152800,18266999160,16460,16460,16460,16460,0
20230613,152700,18266999160,16460,16460,16460,16460,0
20230613,152600,18266999160,16460,16460,16460,16460,0
20230613,152500,18266999160,16460,16460,16460,16460,0
20230613,152400,18266999160,16460,16460,16460,16460,0
20230613,152300,18266999160,16460,16460,16460,16460,0
20230613,152200,18266999160,16460,16460,16460,16460,0
20230613,152100,18266999160,16460,16460,16460,16460,0
20230613,152000,18266999160,16460,16460,16460,16460,0
20230613,151900,18266999160,16460,16450,16460,16450,3760
20230613,151800,18205125290,16460,16460,16460,16450,2348
20230613,151700,18166488730,16450,16460,16460,16450,1948
20230613,151600,18134430900,16450,16460,16460,16450,1766
20230613,151500,18105374360,16460,16460,16460,16450,3565
20230613,151400,18046707110,16450,16460,16460,16450,967
20230613,151300,18030794450,16460,16470,16480,16450,7350
20230613,151200,17909768270,16470,16480,16480,16470,3600
20230613,151100,17850457650,16480,16480,16480,16470,3172
20230613,151000,17798200180,16480,16480,16480,16470,1841
20230613,150900,17767864450,16480,16470,16480,16470,3270
20230613,150800,17713976170,16480,16470,16480,16470,2244
20230613,150700,17676997280,16480,16480,16480,16470,3210
20230613,150600,17624098980,16480,16480,16480,16470,2508
20230613,150500,17582770880,16470,16480,16480,16470,2198
20230613,150400,17546551220,16470,16480,16480,16470,2626
20230613,150300,17503288490,16470,16480,16480,16460,6224
20230613,150200,17400728210,16470,16480,16480,16470,3796
20230613,150100,17338187290,16470,16470,16480,16470,1571
20230613,150000,17312301720,16470,16480,16480,16470,2643
20230613,145900,17268756700,16470,16470,16480,16460,3974
20230613,145800,17203311750,16470,16470,16470,16460,1688
20230613,145700,17175511280,16460,16470,16470,16460,1307
20230613,145600,17153986840,16470,16470,16470,16460,6553
20230613,145500,17046064420,16460,16460,16470,16460,3070
20230613,145400,16995512490,16470,16470,16470,16460,1531
20230613,145300,16970305910,16460,16470,16470,16460,1672
20230613,145200,16942774290,16470,16460,16470,16460,2040
20230613,145100,16909187960,16460,16460,16470,16460,2181
20230613,145000,16873279200,16470,16460,16470,16460,1746
20230613,144900,16844531020,16460,16450,16470,16450,5043
20230613,144800,16761528290,16450,16460,16460,16450,3161
20230613,144700,16709516130,16450,16450,16460,16440,3196
20230613,144600,16656941900,16450,16440,16450,16440,1098
20230613,144500,16638882140,16440,16450,16450,16440,4962
20230613,144400,16557287150,16450,16440,16450,16440,1098
20230613,144300,16539226920,16450,16450,16450,16440,1028
20230613,144200,16522318130,16450,16440,16460,16430,1602
20230613,144100,16495978160,16440,16450,16450,16440,2677
20230613,144000,16451954390,16440,16450,16460,16440,4808
20230613,143900,16372851620,16460,16460,16470,16450,2203
20230613,143800,16336588260,16470,16460,16470,16460,948
20230613,143700,16320975950,16470,16470,16470,16460,1165
20230613,143600,16301796590,16470,16470,16470,16460,2399
20230613,143500,16262298420,16460,16460,16470,16460,2639
20230613,143400,16218845750,16460,16460,16470,16450,2129
20230613,143300,16183801900,16470,16460,16470,16450,2479
20230613,143200,16143000250,16450,16460,16470,16450,2413
20230613,143100,16103281000,16460,16460,16470,16460,1085
20230613,143000,16085413820,16460,16460,16470,16460,1404
20230613,142900,16062299400,16470,16470,16470,16460,1422
20230613,142800,16038879470,16470,16450,16480,16450,13976
20230613,142700,15808710990,16460,16460,16470,16450,6633
20230613,142600,15699526400,16470,16470,16470,16460,2331
20230613,142500,15661141360,16470,16450,16470,16450,6334
20230613,142400,15556883570,16460,16450,16460,16450,1145
20230613,142300,15538038960,16450,16440,16460,16440,2177
20230613,142200,15502215000,16450,16450,16450,16440,2758
20230613,142100,15456847240,16440,16440,16450,16440,1920
20230613,142000,15425266620,16440,16450,16450,16440,1360
20230613,141900,15402897090,16450,16440,16450,16440,2493
20230613,141800,15361902870,16450,16440,16450,16440,1737
20230613,141700,15333334530,16450,16440,16450,16440,1179
20230613,141600,15313941450,16450,16450,16450,16440,3383
20230613,141500,15258313320,16450,16450,16450,16440,2560
20230613,141400,15216212920,16450,16430,16450,16430,4137
20230613,141300,15148203370,16440,16430,16440,16430,1713
20230613,141200,15120044780,16440,16440,16440,16430,1436
20230613,141100,15096439560,16440,16440,16440,16430,1801
20230613,141000,15066837900,16440,16440,16440,16420,1225
20230613,140900,15046705320,16440,16430,16440,16430,1740
20230613,140800,15018107770,16430,16430,16430,16420,1521
20230613,140700,14993118190,16420,16440,16440,16420,3320
20230613,140600,14938563280,16430,16440,16440,16430,1177
20230613,140500,14919214350,16430,16440,16440,16430,1328
20230613,140400,14897384270,16430,16440,16450,16430,2447
20230613,140300,14857155820,16440,16450,16450,16430,2870
20230613,140200,14809962050,16450,16450,16450,16440,1308
20230613,140100,14788446030,16450,16440,16450,16440,1361
20230613,140000,14766062840,16450,16450,16460,16450,1933
20230613,135900,14734253850,16460,16450,16470,16450,5767
20230613,135800,14639347310,16450,16460,16460,16450,2710
20230613,135700,14594757180,16460,16450,16460,16450,1577
20230613,135600,14568807790,16460,16460,16460,16450,2084
20230613,135500,14534505460,16450,16440,16460,16440,1589
20230613,135400,14508356740,16450,16440,16450,16440,2800
20230613,135300,14462300000,16450,16450,16450,16440,1226
20230613,135200,14442132800,16450,16440,16450,16440,2023
20230613,135100,14408864590,16440,16450,16460,16440,2170
20230613,135000,14373167730,16460,16450,16460,16440,2340
20230613,134900,14334671290,16450,16450,16460,16450,4320
20230613,134800,14263596500,16450,16460,16460,16450,2362
20230613,134700,14224719220,16470,16470,16470,16450,3115
20230613,134600,14173438550,16470,16460,16470,16460,2202
20230613,134500,14137185740,16470,16460,16470,16460,1531
20230613,134400,14111974020,16460,16460,16470,16460,1725
20230613,134300,14083566850,16470,16460,16470,16460,1176
20230613,134200,14064200740,16460,16470,16470,16460,3230
20230613,134100,14011021170,16470,16470,16470,16460,2192
20230613,134000,13974932760,16470,16460,16470,16460,1988
20230613,133900,13942190550,16470,16480,16480,16460,2443
20230613,133800,13901948620,16470,16470,16480,16470,2545
20230613,133700,13860018740,16480,16470,16480,16470,1254
20230613,133600,13839355200,16480,16480,16480,16460,1591
20230613,133500,13813140840,16470,16470,16480,16470,1610
20230613,133400,13786617690,16470,16470,16480,16460,2368
20230613,133300,13747615050,16470,16470,16480,16460,1422
20230613,133200,13724192710,16470,16470,16480,16470,2246
20230613,133100,13687196570,16470,16460,16470,16460,1490
20230613,133000,13662657380,16470,16460,16470,16460,3184
20230613,132900,13610228710,16460,16470,16470,16460,2572
20230613,132800,13567883520,16470,16460,16470,16460,1323
20230613,132700,13546095880,16460,16460,16470,16460,1456
20230613,132600,13522122460,16460,16470,16470,16460,1021
20230613,132500,13505310440,16470,16470,16470,16460,2965
20230613,132400,13456481180,16460,16460,16470,16460,913
20230613,132300,13441448030,16460,16460,16470,16460,2054
20230613,132200,13407624480,16460,16450,16460,16440,8463
20230613,132100,13268360620,16450,16450,16450,16440,465
20230613,132000,13260713010,16450,16450,16450,16440,1040
20230613,131900,13243611250,16440,16430,16450,16430,1355
20230613,131800,13221334430,16440,16430,16440,16430,150
20230613,131700,13218868530,16440,16460,16460,16430,4360
20230613,131600,13147148660,16460,16450,16460,16450,413
20230613,131500,13140352230,16460,16450,16460,16450,759
20230613,131400,13127864080,16450,16420,16460,16410,12690
20230613,131300,12919258620,16420,16420,16430,16420,792
20230613,131200,12906251740,16430,16430,16430,16420,854
20230613,131100,12892223340,16430,16430,16440,16430,1002
20230613,131000,12875760060,16430,16430,16440,16420,1545
20230613,130900,12850374240,16430,16430,16430,16420,5057
20230613,130800,12767329970,16430,16430,16430,16420,2106
20230613,130700,12732729190,16430,16450,16450,16430,2043
20230613,130600,12699141050,16450,16440,16450,16440,1127
20230613,130500,12680610890,16440,16440,16450,16440,1573
20230613,130400,12654743010,16440,16450,16450,16440,218
20230613,130300,12651157350,16450,16460,16460,16450,1105
20230613,130200,12632978570,16450,16450,16460,16440,3374
20230613,130100,12577473120,16450,16460,16460,16450,342
20230613,130000,12571845260,16450,16450,16460,16450,1808
20230613,125900,12542100950,16450,16430,16460,16430,6997
20230613,125800,12427044780,16440,16440,16450,16430,3658
20230613,125700,12366921140,16440,16450,16450,16440,3228
20230613,125600,12313848900,16440,16450,16450,16440,847
20230613,125500,12299916060,16450,16440,16450,16440,470
20230613,125400,12292184680,16440,16460,16460,16440,322
20230613,125300,12286887990,16450,16450,16450,16440,9368
20230613,125200,12132800390,16450,16450,16450,16440,479
20230613,125100,12124922400,16440,16440,16450,16430,7412
20230613,125000,12003062040,16430,16440,16440,16430,481
20230613,124900,11995155660,16440,16430,16440,16430,2609
20230613,124800,11952289150,16430,16430,16430,16430,2861
20230613,124700,11905282920,16430,16440,16450,16430,1976
20230613,124600,11872806520,16440,16430,16450,16430,4054
20230613,124500,11806158970,16430,16440,16450,16430,2435
20230613,124400,11766132220,16440,16420,16440,16410,10818
20230613,124300,11588460820,16410,16420,16420,16410,1783
20230613,124200,11559201680,16410,16410,16420,16400,4004
20230613,124100,11493494870,16410,16400,16410,16390,3185
20230613,124000,11441252210,16400,16390,16400,16390,1156
20230613,123900,11422297190,16390,16390,16390,16380,476
20230613,123800,11414495700,16390,16380,16390,16380,1900
20230613,123700,11383356770,16380,16400,16400,16380,5480
20230613,123600,11293532650,16390,16400,16410,16390,8509
20230613,123500,11153985280,16390,16400,16400,16390,970
20230613,123400,11138079370,16390,16400,16400,16390,922
20230613,123300,11122965920,16400,16370,16400,16370,6777
20230613,123200,11011986610,16370,16350,16370,16350,2200
20230613,123100,10976004830,16350,16370,16370,16340,2252
20230613,123000,10939165910,16370,16380,16380,16370,2038
20230613,122900,10905802780,16380,16380,16390,16380,2899
20230613,122800,10858305420,16380,16370,16380,16370,358
20230613,122700,10852441530,16380,16370,16380,16370,1703
20230613,122600,10824546920,16370,16370,16380,16370,3243
20230613,122500,10771445590,16370,16370,16370,16370,549
20230613,122400,10762458460,16360,16340,16370,16330,6609
20230613,122300,10654359400,16340,16340,16340,16330,417
20230613,122200,10647546340,16340,16360,16360,16320,4108
20230613,122100,10580435030,16360,16360,16360,16360,379
20230613,122000,10574234590,16360,16350,16360,16340,2791
20230613,121900,10528597370,16350,16340,16350,16340,1077
20230613,121800,10510997350,16340,16340,16340,16330,1289
20230613,121700,10489938790,16340,16330,16340,16330,748
20230613,121600,10477720460,16340,16340,16340,16330,1922
20230613,121500,10446330390,16340,16340,16350,16330,1343
20230613,121400,10424385500,16340,16340,16340,16330,975
20230613,121300,10408458250,16330,16330,16340,16330,1005
20230613,121200,10392044770,16340,16330,16340,16320,835
20230613,121100,10378410740,16330,16330,16330,16320,967
20230613,121000,10362619730,16320,16340,16340,16320,2605
20230613,120900,10320067740,16340,16340,16350,16330,4620
20230613,120800,10244580810,16340,16340,16340,16340,1542
20230613,120700,10219384530,16340,16330,16340,16330,6962
20230613,120600,10105663480,16330,16320,16330,16320,944
20230613,120500,10090249250,16320,16310,16320,16300,2967
20230613,120400,10041844370,16310,16310,16310,16310,1119
20230613,120300,10023593480,16310,16310,16310,16300,356
20230613,120200,10017787460,16310,16310,16310,16310,294
20230613,120100,10012992320,16310,16310,16310,16300,357
20230613,120000,10007169660,16310,16310,16310,16310,710
20230613,115900,9995589560,16310,16310,16310,16300,288
20230613,115800,9990892460,16300,16300,16310,16300,1706
20230613,115700,9963080350,16300,16300,16300,16290,1478
20230613,115600,9938989960,16300,16300,16300,16300,331
20230613,115500,9933594660,16300,16300,16310,16300,1436
20230613,115400,9910186480,16310,16310,16310,16300,4105
20230613,115300,9843236330,16310,16300,16310,16300,476
20230613,115200,9835473630,16310,16310,16310,16300,740
20230613,115100,9823408280,16310,16310,16310,16300,334
20230613,115000,9817961140,16310,16320,16320,16300,2505
20230613,114900,9777117910,16320,16320,16320,16310,1697
20230613,114800,9749425170,16320,16320,16320,16310,414
20230613,114700,9742669700,16320,16320,16320,16310,579
20230613,114600,9733221080,16310,16320,16330,16280,3341
20230613,114500,9678738450,16320,16280,16320,16270,4109
20230613,114400,9611782840,16270,16270,16270,16270,2173
20230613,114300,9576428130,16270,16270,16270,16260,999
20230613,114200,9560175540,16270,16260,16270,16260,397
20230613,114100,9553717540,16270,16280,16280,16260,1011
20230613,114000,9537269090,16280,16270,16280,16270,304
20230613,113900,9532321050,16270,16290,16290,16260,4100
20230613,113800,9465560230,16290,16280,16290,16280,769
20230613,113700,9453039620,16280,16270,16280,16270,1849
20230613,113600,9422950000,16270,16270,16270,16250,449
20230613,113500,9415647580,16250,16250,16270,16250,475
20230613,113400,9407924070,16250,16250,16250,16250,896
20230613,113300,9393364070,16250,16250,16250,16250,1755
20230613,113200,9364845320,16250,16240,16250,16240,520
20230613,113100,9356396000,16240,16250,16250,16240,723
20230613,113000,9344652140,16250,16250,16250,16240,727
20230613,112900,9332840250,16240,16270,16270,16240,2218
20230613,112800,9296800900,16270,16270,16270,16250,390
20230613,112700,9290456300,16270,16240,16270,16230,1387
20230613,112600,9267931280,16240,16260,16270,16240,1952
20230613,112500,9236204330,16260,16230,16270,16230,5294
20230613,112400,9150227620,16230,16230,16230,16220,511
20230613,112300,9141934260,16230,16220,16230,16220,1226
20230613,112200,9122036510,16220,16230,16230,16220,535
20230613,112100,9113357240,16230,16230,16230,16230,241
20230613,112000,9109445810,16230,16230,16230,16220,433
20230613,111900,9102419630,16220,16220,16230,16210,697
20230613,111800,9091114130,16220,16210,16220,16200,1409
20230613,111700,9068273250,16200,16230,16230,16200,6215
20230613,111600,8967517530,16230,16220,16230,16220,1278
20230613,111500,8946785740,16220,16220,16220,16220,468
20230613,111400,8939194780,16220,16220,16220,16210,984
20230613,111300,8923234440,16220,16210,16220,16210,1164
20230613,111200,8904364310,16210,16220,16220,16200,8692
20230613,111100,8763457620,16230,16220,16230,16220,2241
20230613,111000,8727108420,16220,16220,16230,16220,269
20230613,110900,8722742830,16220,16220,16230,16210,2170
20230613,110800,8687547150,16220,16230,16230,16220,3793
20230613,110700,8626013250,16230,16240,16240,16230,863
20230613,110600,8612003280,16240,16240,16240,16230,675
20230613,110500,8601041350,16240,16240,16240,16230,903
20230613,110400,8586384630,16230,16240,16240,16230,745
20230613,110300,8574287870,16240,16250,16250,16240,969
20230613,110200,8558545870,16250,16260,16260,16250,665
20230613,110100,8547739420,16260,16240,16270,16240,4266
20230613,110000,8478428510,16240,16240,16240,16230,466
20230613,105900,8470861350,16240,16240,16240,16230,1468
20230613,105800,8447021530,16240,16240,16240,16240,493
20230613,105700,8439015210,16230,16240,16240,16230,746
20230613,105600,8426903600,16230,16260,16260,16230,3816
20230613,105500,8364904080,16260,16280,16280,16260,2053
20230613,105400,8331497710,16280,16270,16280,16270,1246
20230613,105300,8311224840,16270,16240,16270,16220,3363
20230613,105200,8256565600,16240,16210,16240,16200,24539
20230613,105100,7858762990,16210,16210,16210,16200,3192
20230613,105000,7807045230,16210,16200,16210,16200,593
20230613,104900,7797434380,16210,16210,16210,16200,1936
20230613,104800,7766060540,16210,16200,16210,16200,1938
20230613,104700,7734647070,16200,16200,16210,16200,3088
20230613,104600,7684597790,16200,16200,16210,16200,802
20230613,104500,7671603500,16200,16210,16210,16200,1847
20230613,104400,7641677020,16210,16210,16210,16200,2030
20230613,104300,7608790400,16200,16200,16210,16200,815
20230613,104200,7595584660,16200,16210,16220,16200,7073
20230613,104100,7480931600,16200,16200,16210,16200,1419
20230613,104000,7457940300,16200,16210,16210,16200,906
20230613,103900,7443257040,16200,16200,16210,16200,1069
20230613,103800,7425936020,16210,16200,16210,16200,2079
20230613,103700,7392254130,16200,16210,16220,16200,6042
20230613,103600,7294333580,16220,16230,16230,16210,8043
20230613,103500,7163887690,16220,16240,16240,16220,4794
20230613,103400,7086073220,16230,16240,16240,16230,2776
20230613,103300,7040993700,16240,16260,16260,16240,5349
20230613,103200,6954088410,16260,16260,16260,16250,227
20230613,103100,6950397460,16260,16250,16260,16250,861
20230613,103000,6936398220,16260,16250,16260,16250,1789
20230613,102900,6907326870,16250,16250,16260,16240,1758
20230613,102800,6878759410,16260,16280,16280,16250,2440
20230613,102700,6839069030,16280,16270,16280,16270,829
20230613,102600,6825573230,16280,16240,16280,16240,2177
20230613,102500,6790186220,16250,16250,16250,16240,991
20230613,102400,6774087670,16250,16230,16250,16230,5595
20230613,102300,6683249290,16230,16230,16240,16220,4409
20230613,102200,6611697700,16240,16240,16240,16230,449
20230613,102100,6604408470,16240,16240,16250,16230,2077
20230613,102000,6570683210,16230,16230,16240,16220,5846
20230613,101900,6475788230,16230,16260,16270,16230,9523
20230613,101800,6321059620,16260,16280,16290,16250,3591
20230613,101700,6262637450,16280,16270,16290,16270,850
20230613,101600,6248797310,16290,16270,16290,16260,4899
20230613,101500,6169115900,16270,16280,16290,16270,5912
20230613,101400,6072880910,16280,16290,16290,16280,948
20230613,101300,6057440760,16290,16290,16290,16280,1287
20230613,101200,6036478770,16290,16280,16290,16270,1929
20230613,101100,6005073030,16280,16270,16280,16270,929
20230613,101000,5989949420,16270,16260,16280,16260,3001
20230613,100900,5941139600,16260,16280,16280,16250,4127
20230613,100800,5874017670,16280,16280,16280,16270,956
20230613,100700,5858459790,16280,16260,16290,16250,5278
20230613,100600,5772616130,16260,16280,16280,16250,9363
20230613,100500,5620368860,16280,16300,16310,16280,19839
20230613,100400,5297132230,16310,16340,16340,16310,7422
20230613,100300,5176050830,16330,16340,16340,16330,1615
20230613,100200,5149677330,16340,16340,16350,16330,3032
20230613,100100,5100141670,16350,16340,16350,16340,1767
20230613,100000,5071262160,16340,16350,16360,16340,1869
20230613,095900,5040704480,16350,16350,16350,16340,2877
20230613,095800,4993673860,16350,16360,16360,16340,3151
20230613,095700,4942144220,16360,16360,16370,16360,385
20230613,095600,4935844230,16360,16370,16370,16360,750
20230613,095500,4923568770,16370,16370,16380,16360,906
20230613,095400,4908739560,16370,16360,16370,16360,1250
20230613,095300,4888277130,16360,16380,16380,16350,6036
20230613,095200,4789453630,16380,16380,16390,16380,465
20230613,095100,4781834090,16390,16380,16390,16380,5493
20230613,095000,4691807060,16390,16390,16390,16380,432
20230613,094900,4684727490,16390,16380,16390,16380,336
20230613,094800,4679220830,16380,16380,16390,16380,516
20230613,094700,4670768420,16390,16400,16400,16380,3361
20230613,094600,4615677020,16390,16340,16400,16340,9254
20230613,094500,4464236990,16340,16340,16340,16330,1663
20230613,094400,4437066790,16340,16340,16340,16330,3254
20230613,094300,4383919600,16330,16360,16360,16330,9152
20230613,094200,4234290780,16360,16360,16370,16360,3399
20230613,094100,4178682340,16370,16370,16370,16360,316
20230613,094000,4173509930,16370,16360,16370,16360,1874
20230613,093900,4142837530,16360,16360,16370,16360,1494
20230613,093800,4118390200,16360,16360,16370,16350,1670
20230613,093700,4091069530,16360,16370,16380,16360,2154
20230613,093600,4055819760,16370,16380,16390,16370,505
20230613,093500,4047550810,16380,16390,16390,16370,3141
20230613,093400,3996091290,16380,16390,16390,16370,1967
20230613,093300,3963866770,16390,16400,16400,16390,3461
20230613,093200,3907138800,16400,16390,16400,16380,2942
20230613,093100,3858910900,16390,16340,16390,16340,3773
20230613,093000,3797157010,16350,16350,16350,16340,1936
20230613,092900,3765512780,16350,16380,16380,16340,3453
20230613,092800,3709024210,16370,16320,16380,16310,3516
20230613,092700,3651550390,16310,16350,16350,16310,13365
20230613,092600,3433296450,16340,16340,16350,16340,817
20230613,092500,3419944700,16350,16360,16360,16340,4245
20230613,092400,3350542620,16360,16370,16380,16360,5893
20230613,092300,3254091730,16380,16430,16430,16380,5898
20230613,092200,3157367480,16420,16420,16430,16420,1661
20230613,092100,3130085530,16420,16460,16460,16420,6240
20230613,092000,3027512790,16460,16430,16470,16420,6206
20230613,091900,2925444420,16430,16440,16440,16430,3110
20230613,091800,2874321290,16440,16460,16470,16440,2381
20230613,091700,2835149200,16460,16490,16510,16460,4828
20230613,091600,2755549640,16490,16510,16550,16480,10893
20230613,091500,2575548490,16520,16490,16520,16480,6936
20230613,091400,2461080920,16480,16490,16510,16480,16945
20230613,091300,2181530580,16490,16460,16500,16460,11924
20230613,091200,1985007940,16460,16410,16460,16400,8942
20230613,091100,1838043240,16400,16400,16410,16400,1223
20230613,091000,1817982990,16400,16380,16410,16370,6863
20230613,090900,1705501930,16390,16370,16390,16360,6931
20230613,090800,1592025490,16360,16400,16410,16360,10652
20230613,090700,1417514200,16400,16390,16400,16370,3581
20230613,090600,1358845980,16370,16370,16380,16360,5125
20230613,090500,1274967430,16370,16320,16390,16320,5040
20230613,090400,1192509220,16330,16420,16420,16310,16816
20230613,090300,917329800,16410,16450,16460,16410,7272
20230613,090200,797803800,16450,16400,16480,16390,9443
20230613,090100,642581300,16390,16340,16420,16330,12802
20230613,090000,432724890,16340,16400,16400,16340,26415