KissMeData/034220/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204700,12346044820,16470,16470,16470,16470,29018
20230623,204600,12346044820,16470,16470,16470,16470,0
20230623,204500,12346044820,16470,16470,16470,16470,0
20230623,204400,12346044820,16470,16470,16470,16470,0
20230623,204300,12346044820,16470,16470,16470,16470,0
20230623,204200,12346044820,16470,16470,16470,16470,0
20230623,204100,12346044820,16470,16470,16470,16470,0
20230623,204000,12346044820,16470,16470,16470,16470,0
20230623,203900,12346044820,16470,16470,16470,16470,0
20230623,203800,12346044820,16470,16470,16470,16470,0
20230623,203700,12346044820,16470,16470,16470,16470,0
20230623,203600,12346044820,16470,16470,16470,16470,0
20230623,203500,12346044820,16470,16470,16470,16470,0
20230623,203400,12346044820,16470,16470,16470,16470,0
20230623,203300,12346044820,16470,16470,16470,16470,0
20230623,203200,12346044820,16470,16470,16470,16470,0
20230623,203100,12346044820,16470,16470,16470,16470,0
20230623,203000,12346044820,16470,16470,16470,16470,0
20230623,202900,12346044820,16470,16470,16470,16470,0
20230623,202800,12346044820,16470,16470,16470,16470,0
20230623,202700,12346044820,16470,16470,16470,16470,0
20230623,202600,12346044820,16470,16470,16470,16470,0
20230623,202500,12346044820,16470,16470,16470,16470,0
20230623,202400,12346044820,16470,16470,16470,16470,0
20230623,202300,12346044820,16470,16470,16470,16470,0
20230623,202200,12346044820,16470,16470,16470,16470,0
20230623,202100,12346044820,16470,16470,16470,16470,0
20230623,202000,12346044820,16470,16470,16470,16470,0
20230623,201900,12346044820,16470,16470,16470,16470,0
20230623,201800,12346044820,16470,16470,16470,16470,0
20230623,201700,12346044820,16470,16470,16470,16470,29018
20230623,201600,12346044820,16470,16470,16470,16470,0
20230623,201500,12346044820,16470,16470,16470,16470,0
20230623,201400,12346044820,16470,16470,16470,16470,0
20230623,201300,12346044820,16470,16470,16470,16470,0
20230623,201200,12346044820,16470,16470,16470,16470,0
20230623,201100,12346044820,16470,16470,16470,16470,0
20230623,201000,12346044820,16470,16470,16470,16470,0
20230623,200900,12346044820,16470,16470,16470,16470,0
20230623,200800,12346044820,16470,16470,16470,16470,0
20230623,200700,12346044820,16470,16470,16470,16470,0
20230623,200600,12346044820,16470,16470,16470,16470,0
20230623,200500,12346044820,16470,16470,16470,16470,0
20230623,200400,12346044820,16470,16470,16470,16470,0
20230623,200300,12346044820,16470,16470,16470,16470,0
20230623,200200,12346044820,16470,16470,16470,16470,0
20230623,200100,12346044820,16470,16470,16470,16470,0
20230623,200000,12346044820,16470,16470,16470,16470,0
20230623,195900,12346044820,16470,16470,16470,16470,0
20230623,195800,12346044820,16470,16470,16470,16470,0
20230623,195700,12346044820,16470,16470,16470,16470,0
20230623,195600,12346044820,16470,16470,16470,16470,0
20230623,195500,12346044820,16470,16470,16470,16470,0
20230623,195400,12346044820,16470,16470,16470,16470,0
20230623,195300,12346044820,16470,16470,16470,16470,0
20230623,195200,12346044820,16470,16470,16470,16470,0
20230623,195100,12346044820,16470,16470,16470,16470,0
20230623,195000,12346044820,16470,16470,16470,16470,0
20230623,194900,12346044820,16470,16470,16470,16470,0
20230623,194800,12346044820,16470,16470,16470,16470,0
20230623,194700,12346044820,16470,16470,16470,16470,29018
20230623,194600,12346044820,16470,16470,16470,16470,0
20230623,194500,12346044820,16470,16470,16470,16470,0
20230623,194400,12346044820,16470,16470,16470,16470,0
20230623,194300,12346044820,16470,16470,16470,16470,0
20230623,194200,12346044820,16470,16470,16470,16470,0
20230623,194100,12346044820,16470,16470,16470,16470,0
20230623,194000,12346044820,16470,16470,16470,16470,0
20230623,193900,12346044820,16470,16470,16470,16470,0
20230623,193800,12346044820,16470,16470,16470,16470,0
20230623,193700,12346044820,16470,16470,16470,16470,0
20230623,193600,12346044820,16470,16470,16470,16470,0
20230623,193500,12346044820,16470,16470,16470,16470,0
20230623,193400,12346044820,16470,16470,16470,16470,0
20230623,193300,12346044820,16470,16470,16470,16470,0
20230623,193200,12346044820,16470,16470,16470,16470,0
20230623,193100,12346044820,16470,16470,16470,16470,0
20230623,193000,12346044820,16470,16470,16470,16470,0
20230623,192900,12346044820,16470,16470,16470,16470,0
20230623,192800,12346044820,16470,16470,16470,16470,0
20230623,192700,12346044820,16470,16470,16470,16470,0
20230623,192600,12346044820,16470,16470,16470,16470,0
20230623,192500,12346044820,16470,16470,16470,16470,0
20230623,192400,12346044820,16470,16470,16470,16470,0
20230623,192300,12346044820,16470,16470,16470,16470,0
20230623,192200,12346044820,16470,16470,16470,16470,0
20230623,192100,12346044820,16470,16470,16470,16470,0
20230623,192000,12346044820,16470,16470,16470,16470,0
20230623,191900,12346044820,16470,16470,16470,16470,0
20230623,191800,12346044820,16470,16470,16470,16470,0
20230623,191700,12346044820,16470,16470,16470,16470,29018
20230623,191600,12346044820,16470,16470,16470,16470,0
20230623,191500,12346044820,16470,16470,16470,16470,0
20230623,191400,12346044820,16470,16470,16470,16470,0
20230623,191300,12346044820,16470,16470,16470,16470,0
20230623,191200,12346044820,16470,16470,16470,16470,0
20230623,191100,12346044820,16470,16470,16470,16470,0
20230623,191000,12346044820,16470,16470,16470,16470,0
20230623,190900,12346044820,16470,16470,16470,16470,0
20230623,190800,12346044820,16470,16470,16470,16470,0
20230623,190700,12346044820,16470,16470,16470,16470,0
20230623,190600,12346044820,16470,16470,16470,16470,0
20230623,190500,12346044820,16470,16470,16470,16470,0
20230623,190400,12346044820,16470,16470,16470,16470,0
20230623,190300,12346044820,16470,16470,16470,16470,0
20230623,190200,12346044820,16470,16470,16470,16470,0
20230623,190100,12346044820,16470,16470,16470,16470,0
20230623,190000,12346044820,16470,16470,16470,16470,0
20230623,185900,12346044820,16470,16470,16470,16470,0
20230623,185800,12346044820,16470,16470,16470,16470,0
20230623,185700,12346044820,16470,16470,16470,16470,0
20230623,185600,12346044820,16470,16470,16470,16470,0
20230623,185500,12346044820,16470,16470,16470,16470,0
20230623,185400,12346044820,16470,16470,16470,16470,0
20230623,185300,12346044820,16470,16470,16470,16470,0
20230623,185200,12346044820,16470,16470,16470,16470,0
20230623,185100,12346044820,16470,16470,16470,16470,0
20230623,185000,12346044820,16470,16470,16470,16470,0
20230623,184900,12346044820,16470,16470,16470,16470,0
20230623,184800,12346044820,16470,16470,16470,16470,0
20230623,184700,12346044820,16470,16470,16470,16470,29018
20230623,184600,12346044820,16470,16470,16470,16470,0
20230623,184500,12346044820,16470,16470,16470,16470,0
20230623,184400,12346044820,16470,16470,16470,16470,0
20230623,184300,12346044820,16470,16470,16470,16470,0
20230623,184200,12346044820,16470,16470,16470,16470,0
20230623,184100,12346044820,16470,16470,16470,16470,0
20230623,184000,12346044820,16470,16470,16470,16470,0
20230623,183900,12346044820,16470,16470,16470,16470,0
20230623,183800,12346044820,16470,16470,16470,16470,0
20230623,183700,12346044820,16470,16470,16470,16470,0
20230623,183600,12346044820,16470,16470,16470,16470,0
20230623,183500,12346044820,16470,16470,16470,16470,0
20230623,183400,12346044820,16470,16470,16470,16470,0
20230623,183300,12346044820,16470,16470,16470,16470,0
20230623,183200,12346044820,16470,16470,16470,16470,0
20230623,183100,12346044820,16470,16470,16470,16470,0
20230623,183000,12346044820,16470,16470,16470,16470,0
20230623,182900,12346044820,16470,16470,16470,16470,0
20230623,182800,12346044820,16470,16470,16470,16470,0
20230623,182700,12346044820,16470,16470,16470,16470,0
20230623,182600,12346044820,16470,16470,16470,16470,0
20230623,182500,12346044820,16470,16470,16470,16470,0
20230623,182400,12346044820,16470,16470,16470,16470,0
20230623,182300,12346044820,16470,16470,16470,16470,0
20230623,182200,12346044820,16470,16470,16470,16470,0
20230623,182100,12346044820,16470,16470,16470,16470,0
20230623,182000,12346044820,16470,16470,16470,16470,0
20230623,181900,12346044820,16470,16470,16470,16470,0
20230623,181800,12346044820,16470,16470,16470,16470,0
20230623,181700,12346044820,16470,16470,16470,16470,29018
20230623,181600,12346044820,16470,16470,16470,16470,0
20230623,181500,12346044820,16470,16470,16470,16470,0
20230623,181400,12346044820,16470,16470,16470,16470,0
20230623,181300,12346044820,16470,16470,16470,16470,0
20230623,181200,12346044820,16470,16470,16470,16470,0
20230623,181100,12346044820,16470,16470,16470,16470,0
20230623,181000,12346044820,16470,16470,16470,16470,0
20230623,180900,12346044820,16470,16470,16470,16470,0
20230623,180800,12346044820,16470,16470,16470,16470,0
20230623,180700,12346044820,16470,16470,16470,16470,0
20230623,180600,12346044820,16470,16470,16470,16470,0
20230623,180500,12346044820,16470,16470,16470,16470,0
20230623,180400,12346044820,16470,16470,16470,16470,0
20230623,180300,12346044820,16470,16470,16470,16470,0
20230623,180200,12346044820,16470,16470,16470,16470,0
20230623,180100,12346044820,16470,16470,16470,16470,0
20230623,180000,12346044820,16470,16470,16470,16470,0
20230623,175900,12346044820,16470,16470,16470,16470,0
20230623,175800,12346044820,16470,16470,16470,16470,0
20230623,175700,12346044820,16470,16470,16470,16470,0
20230623,175600,12346044820,16470,16470,16470,16470,0
20230623,175500,12346044820,16470,16470,16470,16470,0
20230623,175400,12346044820,16470,16470,16470,16470,0
20230623,175300,12346044820,16470,16470,16470,16470,0
20230623,175200,12346044820,16470,16470,16470,16470,0
20230623,175100,12346044820,16470,16470,16470,16470,0
20230623,175000,12346044820,16470,16470,16470,16470,0
20230623,174900,12346044820,16470,16470,16470,16470,0
20230623,174800,12346044820,16470,16470,16470,16470,0
20230623,174700,12346044820,16470,16470,16470,16470,29018
20230623,174600,12346044820,16470,16470,16470,16470,0
20230623,174500,12346044820,16470,16470,16470,16470,0
20230623,174400,12346044820,16470,16470,16470,16470,0
20230623,174300,12346044820,16470,16470,16470,16470,0
20230623,174200,12346044820,16470,16470,16470,16470,0
20230623,174100,12346044820,16470,16470,16470,16470,0
20230623,174000,12346044820,16470,16470,16470,16470,0
20230623,173900,12346044820,16470,16470,16470,16470,0
20230623,173800,12346044820,16470,16470,16470,16470,0
20230623,173700,12346044820,16470,16470,16470,16470,0
20230623,173600,12346044820,16470,16470,16470,16470,0
20230623,173500,12346044820,16470,16470,16470,16470,0
20230623,173400,12346044820,16470,16470,16470,16470,0
20230623,173300,12346044820,16470,16470,16470,16470,0
20230623,173200,12346044820,16470,16470,16470,16470,0
20230623,173100,12346044820,16470,16470,16470,16470,0
20230623,173000,12346044820,16470,16470,16470,16470,0
20230623,172900,12346044820,16470,16470,16470,16470,0
20230623,172800,12346044820,16470,16470,16470,16470,0
20230623,172700,12346044820,16470,16470,16470,16470,0
20230623,172600,12346044820,16470,16470,16470,16470,0
20230623,172500,12346044820,16470,16470,16470,16470,0
20230623,172400,12346044820,16470,16470,16470,16470,0
20230623,172300,12346044820,16470,16470,16470,16470,0
20230623,172200,12346044820,16470,16470,16470,16470,0
20230623,172100,12346044820,16470,16470,16470,16470,0
20230623,172000,12346044820,16470,16470,16470,16470,0
20230623,171900,12346044820,16470,16470,16470,16470,0
20230623,171800,12346044820,16470,16470,16470,16470,0
20230623,171700,12346044820,16470,16470,16470,16470,29018
20230623,171600,12346044820,16470,16470,16470,16470,0
20230623,171500,12346044820,16470,16470,16470,16470,0
20230623,171400,12346044820,16470,16470,16470,16470,0
20230623,171300,12346044820,16470,16470,16470,16470,0
20230623,171200,12346044820,16470,16470,16470,16470,0
20230623,171100,12346044820,16470,16470,16470,16470,0
20230623,171000,12346044820,16470,16470,16470,16470,0
20230623,170900,12346044820,16470,16470,16470,16470,0
20230623,170800,12346044820,16470,16470,16470,16470,0
20230623,170700,12346044820,16470,16470,16470,16470,0
20230623,170600,12346044820,16470,16470,16470,16470,0
20230623,170500,12346044820,16470,16470,16470,16470,0
20230623,170400,12346044820,16470,16470,16470,16470,0
20230623,170300,12346044820,16470,16470,16470,16470,0
20230623,170200,12346044820,16470,16470,16470,16470,0
20230623,170100,12346044820,16470,16470,16470,16470,0
20230623,170000,12346044820,16470,16470,16470,16470,0
20230623,165900,12346044820,16470,16470,16470,16470,0
20230623,165800,12346044820,16470,16470,16470,16470,0
20230623,165700,12346044820,16470,16470,16470,16470,0
20230623,165600,12346044820,16470,16470,16470,16470,0
20230623,165500,12346044820,16470,16470,16470,16470,0
20230623,165400,12346044820,16470,16470,16470,16470,0
20230623,165300,12346044820,16470,16470,16470,16470,0
20230623,165200,12346044820,16470,16470,16470,16470,0
20230623,165100,12346044820,16470,16470,16470,16470,0
20230623,165000,12346044820,16470,16470,16470,16470,0
20230623,164900,12346044820,16470,16470,16470,16470,0
20230623,164800,12346044820,16470,16470,16470,16470,0
20230623,164700,12346044820,16470,16470,16470,16470,29018
20230623,164600,12346044820,16470,16470,16470,16470,0
20230623,164500,12346044820,16470,16470,16470,16470,0
20230623,164400,12346044820,16470,16470,16470,16470,0
20230623,164300,12346044820,16470,16470,16470,16470,0
20230623,164200,12346044820,16470,16470,16470,16470,0
20230623,164100,12346044820,16470,16470,16470,16470,0
20230623,164000,12346044820,16470,16470,16470,16470,0
20230623,163900,12346044820,16470,16470,16470,16470,0
20230623,163800,12346044820,16470,16470,16470,16470,0
20230623,163700,12346044820,16470,16470,16470,16470,0
20230623,163600,12346044820,16470,16470,16470,16470,0
20230623,163500,12346044820,16470,16470,16470,16470,0
20230623,163400,12346044820,16470,16470,16470,16470,0
20230623,163300,12346044820,16470,16470,16470,16470,0
20230623,163200,12346044820,16470,16470,16470,16470,0
20230623,163100,12346044820,16470,16470,16470,16470,0
20230623,163000,12346044820,16470,16470,16470,16470,0
20230623,162900,12346044820,16470,16470,16470,16470,0
20230623,162800,12346044820,16470,16470,16470,16470,0
20230623,162700,12346044820,16470,16470,16470,16470,0
20230623,162600,12346044820,16470,16470,16470,16470,0
20230623,162500,12346044820,16470,16470,16470,16470,0
20230623,162400,12346044820,16470,16470,16470,16470,0
20230623,162300,12346044820,16470,16470,16470,16470,0
20230623,162200,12346044820,16470,16470,16470,16470,0
20230623,162100,12346044820,16470,16470,16470,16470,0
20230623,162000,12346044820,16470,16470,16470,16470,0
20230623,161900,12346044820,16470,16470,16470,16470,0
20230623,161800,12346044820,16470,16470,16470,16470,0
20230623,161700,12346044820,16470,16470,16470,16470,29018
20230623,161600,12346044820,16470,16470,16470,16470,0
20230623,161500,12346044820,16470,16470,16470,16470,0
20230623,161400,12346044820,16470,16470,16470,16470,0
20230623,161300,12346044820,16470,16470,16470,16470,0
20230623,161200,12346044820,16470,16470,16470,16470,0
20230623,161100,12346044820,16470,16470,16470,16470,0
20230623,161000,12346044820,16470,16470,16470,16470,0
20230623,160900,12346044820,16470,16470,16470,16470,0
20230623,160800,12346044820,16470,16470,16470,16470,0
20230623,160700,12346044820,16470,16470,16470,16470,0
20230623,160600,12346044820,16470,16470,16470,16470,0
20230623,160500,12346044820,16470,16470,16470,16470,0
20230623,160400,12346044820,16470,16470,16470,16470,0
20230623,160300,12346044820,16470,16470,16470,16470,0
20230623,160200,12346044820,16470,16470,16470,16470,0
20230623,160100,12346044820,16470,16470,16470,16470,0
20230623,160000,12346044820,16470,16470,16470,16470,0
20230623,155900,12346044820,16470,16470,16470,16470,0
20230623,155800,12346044820,16470,16470,16470,16470,0
20230623,155700,12346044820,16470,16470,16470,16470,0
20230623,155600,12346044820,16470,16470,16470,16470,0
20230623,155500,12346044820,16470,16470,16470,16470,0
20230623,155400,12346044820,16470,16470,16470,16470,0
20230623,155300,12346044820,16470,16470,16470,16470,0
20230623,155200,12346044820,16470,16470,16470,16470,0
20230623,155100,12346044820,16470,16470,16470,16470,0
20230623,155000,12346044820,16470,16470,16470,16470,0
20230623,154900,12346044820,16470,16470,16470,16470,0
20230623,154800,12346044820,16470,16470,16470,16470,0
20230623,154700,12346044820,16470,16470,16470,16470,29018
20230623,154600,12346044820,16470,16470,16470,16470,0
20230623,154500,12346044820,16470,16470,16470,16470,0
20230623,154400,12346044820,16470,16470,16470,16470,0
20230623,154300,12346044820,16470,16470,16470,16470,0
20230623,154200,12346044820,16470,16470,16470,16470,0
20230623,154100,12346044820,16470,16470,16470,16470,0
20230623,154000,12346044820,16470,16470,16470,16470,0
20230623,153900,12346044820,16470,16470,16470,16470,0
20230623,153800,12346044820,16470,16470,16470,16470,0
20230623,153700,12346044820,16470,16470,16470,16470,0
20230623,153600,12346044820,16470,16470,16470,16470,0
20230623,153500,12346044820,16470,16470,16470,16470,0
20230623,153400,12346044820,16470,16470,16470,16470,0
20230623,153300,12346044820,16470,16470,16470,16470,0
20230623,153200,12346044820,16470,16470,16470,16470,0
20230623,153100,12346044820,16470,16470,16470,16470,0
20230623,153000,12346044820,16470,16470,16470,16470,29018
20230623,152900,11868118360,16460,16460,16460,16460,0
20230623,152800,11868118360,16460,16460,16460,16460,0
20230623,152700,11868118360,16460,16460,16460,16460,0
20230623,152600,11868118360,16460,16460,16460,16460,0
20230623,152500,11868118360,16460,16460,16460,16460,0
20230623,152400,11868118360,16460,16460,16460,16460,0
20230623,152300,11868118360,16460,16460,16460,16460,0
20230623,152200,11868118360,16460,16460,16460,16460,0
20230623,152100,11868118360,16460,16460,16460,16460,0
20230623,152000,11868118360,16460,16460,16460,16460,0
20230623,151900,11868118360,16460,16460,16470,16450,735
20230623,151800,11856019440,16450,16450,16460,16450,1172
20230623,151700,11836729190,16440,16440,16450,16440,769
20230623,151600,11824080600,16440,16450,16450,16440,929
20230623,151500,11808799940,16450,16450,16460,16440,3054
20230623,151400,11758556870,16450,16460,16460,16440,871
20230623,151300,11744225180,16460,16470,16470,16450,632
20230623,151200,11733820490,16470,16440,16480,16440,1438
20230623,151100,11710154910,16450,16450,16450,16440,2642
20230623,151000,11666697470,16450,16470,16470,16450,2022
20230623,150900,11633427150,16460,16470,16480,16450,652
20230623,150800,11622691370,16480,16460,16480,16450,3141
20230623,150700,11570989590,16460,16450,16470,16450,427
20230623,150600,11563965190,16470,16470,16490,16450,9576
20230623,150500,11406376860,16460,16480,16480,16460,1039
20230623,150400,11389259040,16480,16480,16490,16480,379
20230623,150300,11383012810,16480,16490,16490,16460,556
20230623,150200,11373854200,16460,16460,16500,16460,1822
20230623,150100,11343836320,16470,16460,16480,16460,1214
20230623,150000,11323845610,16460,16470,16480,16460,1024
20230623,145900,11306984850,16470,16470,16480,16460,490
20230623,145800,11298915180,16470,16470,16480,16460,618
20230623,145700,11288739840,16470,16460,16480,16460,1366
20230623,145600,11266246230,16460,16470,16470,16460,600
20230623,145500,11256369800,16460,16460,16470,16460,1085
20230623,145400,11238509890,16460,16460,16470,16460,1340
20230623,145300,11216445910,16460,16470,16470,16460,1409
20230623,145200,11193242000,16470,16480,16490,16470,613
20230623,145100,11183141960,16480,16470,16480,16470,870
20230623,145000,11168808200,16490,16470,16490,16470,556
20230623,144900,11159649820,16470,16480,16480,16470,1094
20230623,144800,11141623680,16470,16470,16480,16470,706
20230623,144700,11129995790,16470,16480,16480,16470,742
20230623,144600,11117773980,16470,16480,16480,16470,1815
20230623,144500,11087869720,16480,16480,16490,16480,1596
20230623,144400,11061557760,16490,16470,16490,16470,556
20230623,144300,11052396680,16470,16480,16490,16470,1831
20230623,144200,11022221420,16470,16460,16480,16460,1031
20230623,144100,11005241610,16470,16460,16470,16460,184
20230623,144000,11002212710,16460,16460,16470,16460,194
20230623,143900,10999019420,16460,16470,16480,16460,7607
20230623,143800,10873728950,16470,16480,16480,16470,608
20230623,143700,10863711800,16470,16480,16480,16470,309
20230623,143600,10858620210,16480,16470,16480,16470,947
20230623,143500,10843019400,16480,16470,16480,16460,1490
20230623,143400,10818472950,16470,16480,16490,16470,262
20230623,143300,10814155960,16490,16470,16490,16470,3154
20230623,143200,10762187340,16460,16460,16460,16460,206
20230623,143100,10758796580,16460,16460,16470,16460,341
20230623,143000,10753183670,16470,16460,16470,16460,213
20230623,142900,10749677680,16460,16460,16470,16460,168
20230623,142800,10746911580,16460,16470,16470,16460,421
20230623,142700,10739977730,16470,16480,16490,16470,204
20230623,142600,10736615660,16480,16500,16500,16470,1123
20230623,142500,10718107170,16490,16470,16490,16470,2610
20230623,142400,10675102890,16470,16480,16480,16470,495
20230623,142300,10666949630,16480,16490,16500,16480,1611
20230623,142200,10640387750,16490,16490,16500,16490,796
20230623,142100,10627256500,16490,16490,16490,16490,377
20230623,142000,10621039770,16490,16490,16500,16490,364
20230623,141900,10615037280,16490,16490,16500,16490,326
20230623,141800,10609659540,16500,16500,16500,16490,404
20230623,141700,10602995470,16500,16510,16510,16500,123
20230623,141600,10600965800,16510,16510,16510,16490,2721
20230623,141500,10556066500,16510,16510,16510,16510,206
20230623,141400,10552665440,16510,16510,16520,16510,88
20230623,141300,10551212550,16510,16510,16520,16510,1036
20230623,141200,10534101020,16510,16510,16510,16510,470
20230623,141100,10526341320,16510,16510,16520,16510,234
20230623,141000,10522477470,16510,16510,16510,16510,156
20230623,140900,10519901910,16510,16500,16510,16500,603
20230623,140800,10509949570,16500,16510,16510,16500,452
20230623,140700,10502487440,16510,16520,16520,16510,1183
20230623,140600,10482948800,16520,16520,16530,16520,574
20230623,140500,10473465310,16520,16490,16540,16490,3547
20230623,140400,10414907360,16500,16490,16500,16490,991
20230623,140300,10398559050,16500,16490,16500,16490,199
20230623,140200,10395276840,16490,16460,16490,16460,1983
20230623,140100,10362601620,16470,16490,16490,16470,4304
20230623,140000,10291694410,16480,16480,16490,16480,1292
20230623,135900,10270401690,16480,16480,16490,16480,502
20230623,135800,10262128180,16480,16480,16490,16480,353
20230623,135700,10256310230,16480,16480,16490,16480,275
20230623,135600,10251777820,16490,16480,16490,16480,259
20230623,135500,10247508560,16480,16490,16490,16480,822
20230623,135400,10233961270,16490,16480,16490,16480,509
20230623,135300,10225570910,16480,16480,16490,16480,1560
20230623,135200,10199859660,16480,16480,16490,16480,1057
20230623,135100,10182440200,16480,16480,16480,16480,73
20230623,135000,10181237160,16480,16480,16490,16480,539
20230623,134900,10172351370,16480,16490,16490,16480,456
20230623,134800,10164834930,16490,16480,16490,16480,265
20230623,134700,10160467140,16480,16480,16490,16480,724
20230623,134600,10148530580,16480,16480,16490,16480,507
20230623,134500,10140175100,16480,16480,16490,16480,344
20230623,134400,10134505570,16480,16480,16490,16480,248
20230623,134300,10130417570,16470,16460,16480,16460,1847
20230623,134200,10099985410,16460,16460,16470,16460,388
20230623,134100,10093598060,16450,16450,16460,16450,2003
20230623,134000,10060647400,16450,16450,16460,16450,1123
20230623,133900,10042164170,16450,16450,16460,16450,284
20230623,133800,10037491620,16450,16450,16450,16450,425
20230623,133700,10030500370,16440,16450,16460,16440,2339
20230623,133600,9992021880,16450,16450,16460,16450,2632
20230623,133500,9948725210,16450,16450,16450,16450,238
20230623,133400,9944810110,16450,16450,16460,16450,468
20230623,133300,9937111440,16450,16450,16450,16450,410
20230623,133200,9930366940,16450,16460,16460,16450,510
20230623,133100,9921977270,16450,16450,16460,16450,625
20230623,133000,9911690310,16450,16460,16460,16450,766
20230623,132900,9899083370,16460,16440,16480,16440,5086
20230623,132800,9815394560,16440,16450,16450,16440,537
20230623,132700,9806562760,16450,16450,16450,16440,7264
20230623,132600,9687070040,16450,16460,16460,16450,1864
20230623,132500,9656407140,16460,16470,16470,16450,557
20230623,132400,9647239460,16460,16450,16460,16450,667
20230623,132300,9636262030,16450,16460,16460,16450,730
20230623,132200,9624246800,16460,16460,16470,16460,134
20230623,132100,9622040560,16470,16460,16470,16460,903
20230623,132000,9607176870,16460,16460,16470,16460,1894
20230623,131900,9576001380,16460,16470,16470,16460,30
20230623,131800,9575507530,16470,16480,16480,16460,649
20230623,131700,9564819430,16480,16480,16490,16480,1590
20230623,131600,9538616220,16480,16470,16490,16470,3763
20230623,131500,9476590350,16460,16460,16460,16460,330
20230623,131400,9471158550,16460,16460,16470,16460,7467
20230623,131300,9348224280,16460,16470,16470,16460,599
20230623,131200,9338361170,16470,16470,16480,16460,1898
20230623,131100,9307100990,16480,16470,16480,16470,285
20230623,131000,9302406980,16470,16470,16480,16470,133
20230623,130900,9300216170,16470,16480,16480,16470,499
20230623,130800,9291996100,16470,16480,16490,16470,1589
20230623,130700,9265808630,16480,16490,16490,16480,447
20230623,130600,9258438800,16490,16490,16500,16480,4546
20230623,130500,9183466720,16490,16500,16500,16490,638
20230623,130400,9172940350,16500,16500,16510,16500,204
20230623,130300,9169573960,16500,16490,16510,16490,969
20230623,130200,9153585350,16500,16490,16500,16490,204
20230623,130100,9150221000,16500,16500,16500,16490,262
20230623,130000,9145899150,16500,16500,16510,16500,494
20230623,125900,9137748120,16500,16500,16500,16500,51
20230623,125800,9136906620,16500,16500,16500,16500,1094
20230623,125700,9118855620,16500,16510,16510,16490,2686
20230623,125600,9074524770,16520,16520,16520,16510,60
20230623,125500,9073533590,16510,16520,16520,16510,755
20230623,125400,9061062570,16530,16530,16530,16520,147
20230623,125300,9058633210,16540,16520,16540,16520,490
20230623,125200,9050531330,16540,16530,16540,16510,893
20230623,125100,9035777870,16520,16530,16540,16510,5282
20230623,125000,8948481430,16520,16510,16530,16510,1420
20230623,124900,8925024290,16510,16510,16510,16510,70
20230623,124800,8923868590,16510,16510,16510,16510,118
20230623,124700,8921920410,16510,16510,16520,16510,83
20230623,124600,8920550030,16510,16510,16520,16510,154
20230623,124500,8918007480,16510,16520,16520,16490,2445
20230623,124400,8877666200,16520,16520,16520,16500,2352
20230623,124300,8838832300,16520,16510,16520,16510,807
20230623,124200,8825501260,16510,16510,16520,16500,1188
20230623,124100,8805892960,16510,16510,16520,16510,158
20230623,124000,8803284330,16510,16510,16510,16510,17
20230623,123900,8803003660,16510,16510,16510,16510,748
20230623,123800,8790654180,16500,16510,16510,16500,486
20230623,123700,8782631120,16510,16500,16510,16500,332
20230623,123600,8777150750,16490,16500,16500,16490,1011
20230623,123500,8760470270,16500,16510,16510,16500,2691
20230623,123400,8716068510,16500,16500,16500,16490,1791
20230623,123300,8686517510,16500,16490,16500,16490,514
20230623,123200,8678037120,16490,16490,16490,16490,659
20230623,123100,8667170210,16490,16480,16500,16480,798
20230623,123000,8654016200,16480,16480,16490,16480,1067
20230623,122900,8636431400,16480,16480,16480,16480,191
20230623,122800,8633283720,16470,16480,16500,16470,5583
20230623,122700,8541259710,16480,16460,16480,16450,6698
20230623,122600,8430909420,16460,16460,16470,16460,81
20230623,122500,8429576150,16460,16470,16470,16460,62
20230623,122400,8428555330,16470,16460,16470,16450,359
20230623,122300,8422643670,16450,16470,16470,16450,1155
20230623,122200,8403626970,16480,16480,16490,16470,1320
20230623,122100,8381872100,16470,16480,16480,16470,276
20230623,122000,8377326280,16480,16480,16480,16470,290
20230623,121900,8372549650,16470,16460,16480,16460,962
20230623,121800,8356706070,16460,16460,16470,16460,337
20230623,121700,8351158690,16460,16440,16460,16440,2215
20230623,121600,8314720640,16440,16450,16450,16440,1785
20230623,121500,8285374610,16440,16450,16450,16440,902
20230623,121400,8270540370,16440,16450,16460,16440,4053
20230623,121300,8203868510,16450,16460,16460,16450,5748
20230623,121200,8109313620,16460,16460,16470,16450,3033
20230623,121100,8059411620,16460,16460,16470,16450,448
20230623,121000,8052038020,16460,16450,16460,16450,43
20230623,120900,8051330630,16450,16460,16460,16450,489
20230623,120800,8043284650,16460,16460,16460,16450,527
20230623,120700,8034610840,16450,16460,16460,16450,3665
20230623,120600,7974286510,16460,16460,16470,16460,987
20230623,120500,7958039480,16460,16460,16470,16460,435
20230623,120400,7950876160,16460,16470,16470,16460,909
20230623,120300,7935905770,16470,16470,16480,16470,76
20230623,120200,7934654030,16470,16470,16470,16460,1170
20230623,120100,7915385540,16470,16470,16470,16470,68
20230623,120000,7914265580,16470,16470,16470,16460,1594
20230623,115900,7888012430,16480,16460,16480,16460,4332
20230623,115800,7816663290,16470,16470,16470,16460,201
20230623,115700,7813354230,16460,16470,16470,16460,183
20230623,115600,7810342030,16470,16480,16480,16460,4663
20230623,115500,7733542770,16480,16470,16480,16470,495
20230623,115400,7725389990,16480,16470,16480,16470,56
20230623,115300,7724467650,16470,16490,16490,16470,3048
20230623,115200,7674227280,16490,16490,16500,16490,105
20230623,115100,7672495820,16490,16500,16500,16490,67
20230623,115000,7671390960,16490,16490,16500,16490,212
20230623,114900,7667894610,16490,16490,16500,16490,450
20230623,114800,7660470890,16490,16500,16500,16490,218
20230623,114700,7656876010,16500,16490,16500,16490,150
20230623,114600,7654402470,16490,16500,16500,16490,177
20230623,114500,7651483700,16490,16500,16500,16490,171
20230623,114400,7648663890,16490,16490,16500,16490,144
20230623,114300,7646289150,16490,16500,16500,16490,193
20230623,114200,7643106260,16500,16490,16500,16490,472
20230623,114100,7635322960,16490,16500,16510,16490,652
20230623,114000,7624565700,16510,16520,16520,16490,1903
20230623,113900,7593156540,16510,16510,16510,16490,1739
20230623,113800,7564461080,16500,16510,16520,16500,1166
20230623,113700,7545204120,16520,16500,16520,16500,1073
20230623,113600,7527480200,16500,16500,16510,16500,1465
20230623,113500,7503306140,16490,16490,16500,16480,952
20230623,113400,7487607670,16480,16480,16490,16480,219
20230623,113300,7483998260,16480,16490,16490,16480,187
20230623,113200,7480915230,16480,16480,16490,16480,637
20230623,113100,7470416780,16490,16480,16490,16480,168
20230623,113000,7467647960,16490,16490,16490,16480,1444
20230623,112900,7443841310,16490,16490,16500,16490,295
20230623,112800,7438976740,16490,16480,16490,16480,345
20230623,112700,7433288420,16480,16490,16490,16480,293
20230623,112600,7428459010,16490,16490,16490,16480,184
20230623,112500,7425425350,16490,16480,16490,16480,1631
20230623,112400,7398539980,16480,16470,16480,16470,2105
20230623,112300,7363869210,16480,16490,16490,16470,2365
20230623,112200,7324896940,16490,16480,16490,16480,2517
20230623,112100,7283412430,16480,16500,16500,16480,505
20230623,112000,7275086650,16490,16490,16490,16480,658
20230623,111900,7264236290,16490,16500,16500,16490,254
20230623,111800,7260047180,16490,16500,16500,16490,595
20230623,111700,7250230750,16500,16500,16510,16490,1425
20230623,111600,7226719440,16510,16500,16510,16500,213
20230623,111500,7223204660,16500,16510,16510,16500,45
20230623,111400,7222461810,16500,16500,16510,16500,3205
20230623,111300,7169577570,16500,16510,16510,16500,343
20230623,111200,7163917990,16500,16520,16520,16500,447
20230623,111100,7156538810,16510,16510,16520,16510,356
20230623,111000,7150661200,16520,16520,16520,16520,21
20230623,110900,7150314280,16510,16540,16540,16510,859
20230623,110800,7136130920,16530,16540,16540,16530,1000
20230623,110700,7119592260,16540,16530,16540,16510,2144
20230623,110600,7084170570,16530,16510,16540,16510,670
20230623,110500,7073098090,16540,16520,16550,16500,5434
20230623,110400,6983260580,16530,16550,16550,16530,1398
20230623,110300,6960143370,16550,16560,16560,16550,617
20230623,110200,6949930550,16560,16540,16560,16540,6076
20230623,110100,6849394010,16540,16500,16550,16490,6682
20230623,110000,6739028250,16490,16490,16500,16490,80
20230623,105900,6737708780,16490,16500,16500,16490,3628
20230623,105800,6677875260,16500,16500,16500,16480,2361
20230623,105700,6638940110,16480,16490,16500,16480,3218
20230623,105600,6585876440,16490,16490,16490,16480,54
20230623,105500,6584986180,16490,16480,16490,16480,398
20230623,105400,6578426860,16480,16480,16490,16480,832
20230623,105300,6564715380,16490,16490,16490,16480,791
20230623,105200,6551675670,16490,16490,16490,16480,65
20230623,105100,6550603840,16490,16490,16490,16470,106
20230623,105000,6548856680,16490,16470,16490,16470,764
20230623,104900,6536267380,16470,16470,16470,16460,6643
20230623,104800,6426919250,16470,16470,16470,16460,1695
20230623,104700,6399005480,16470,16470,16470,16460,445
20230623,104600,6391676940,16470,16480,16480,16470,558
20230623,104500,6382485250,16480,16480,16480,16460,1816
20230623,104400,6352574350,16480,16480,16480,16480,398
20230623,104300,6346015310,16480,16480,16480,16480,106
20230623,104200,6344268430,16480,16470,16500,16460,7523
20230623,104100,6220302200,16460,16470,16470,16460,1496
20230623,104000,6195677360,16460,16460,16470,16460,860
20230623,103900,6181518280,16470,16480,16490,16470,4368
20230623,103800,6109559430,16480,16490,16490,16480,4265
20230623,103700,6039265970,16490,16510,16510,16480,13811
20230623,103600,5811416490,16510,16500,16510,16500,639
20230623,103500,5800872600,16510,16510,16520,16500,2073
20230623,103400,5766643570,16510,16520,16520,16510,845
20230623,103300,5752686350,16520,16510,16520,16510,210
20230623,103200,5749218250,16510,16520,16520,16500,8782
20230623,103100,5604198070,16520,16520,16530,16520,779
20230623,103000,5591328520,16530,16530,16530,16520,1288
20230623,102900,5570039480,16530,16540,16540,16530,90
20230623,102800,5568551470,16540,16540,16540,16540,1194
20230623,102700,5548802710,16540,16560,16560,16530,2171
20230623,102600,5512877260,16550,16540,16550,16540,2463
20230623,102500,5472122610,16530,16540,16540,16530,523
20230623,102400,5463477390,16540,16550,16560,16540,766
20230623,102300,5450799910,16560,16530,16560,16530,2288
20230623,102200,5412945980,16530,16540,16540,16530,2207
20230623,102100,5376463950,16530,16550,16550,16530,1243
20230623,102000,5355903810,16550,16550,16550,16540,868
20230623,101900,5341546010,16550,16550,16560,16550,1055
20230623,101800,5324080780,16550,16550,16550,16530,3915
20230623,101700,5259326840,16540,16560,16560,16540,1848
20230623,101600,5228738100,16550,16560,16560,16550,112
20230623,101500,5226883860,16560,16570,16570,16560,1517
20230623,101400,5201757470,16570,16580,16580,16570,479
20230623,101300,5193815680,16590,16590,16590,16580,1224
20230623,101200,5173512560,16590,16590,16590,16590,1546
20230623,101100,5147864420,16590,16560,16590,16560,4042
20230623,101000,5080894720,16550,16530,16550,16530,4127
20230623,100900,5012640770,16530,16510,16530,16510,877
20230623,100800,4998156720,16520,16500,16530,16500,1579
20230623,100700,4972085970,16500,16500,16520,16490,7202
20230623,100600,4853223390,16500,16490,16510,16480,2946
20230623,100500,4804622470,16480,16520,16520,16480,4025
20230623,100400,4738162880,16520,16510,16520,16480,5473
20230623,100300,4647873300,16510,16480,16510,16470,3485
20230623,100200,4590423440,16480,16490,16490,16470,2530
20230623,100100,4548728990,16490,16510,16510,16480,7918
20230623,100000,4418102330,16510,16510,16510,16500,5573
20230623,095900,4326127390,16510,16530,16530,16510,9837
20230623,095800,4163597320,16530,16530,16540,16530,1887
20230623,095700,4132402610,16530,16550,16550,16530,5774
20230623,095600,4036926000,16550,16540,16550,16540,2444
20230623,095500,3996485190,16540,16550,16560,16540,5753
20230623,095400,3901282250,16540,16530,16550,16530,5630
20230623,095300,3808164050,16540,16550,16550,16530,1712
20230623,095200,3779854020,16550,16540,16550,16540,626
20230623,095100,3769499940,16540,16540,16550,16530,2279
20230623,095000,3731800870,16540,16550,16550,16540,1019
20230623,094900,3714946380,16550,16570,16570,16540,13009
20230623,094800,3499604190,16570,16570,16580,16570,2065
20230623,094700,3465387130,16580,16580,16580,16570,140
20230623,094600,3463066860,16570,16570,16580,16560,6835
20230623,094500,3349848010,16570,16580,16580,16570,4631
20230623,094400,3273112270,16580,16580,16580,16570,1156
20230623,094300,3253947000,16590,16580,16590,16580,4538
20230623,094200,3178706890,16590,16600,16610,16580,5299
20230623,094100,3090766210,16600,16610,16610,16600,1661
20230623,094000,3063179380,16610,16610,16620,16610,1384
20230623,093900,3040179600,16610,16620,16620,16610,1612
20230623,093800,3013401750,16620,16620,16630,16620,17780
20230623,093700,2717735150,16620,16640,16640,16620,9445
20230623,093600,2560689420,16630,16670,16670,16630,2388
20230623,093500,2520950810,16650,16650,16650,16630,3751
20230623,093400,2458519340,16660,16700,16700,16660,3592
20230623,093300,2398600920,16700,16730,16730,16680,5978
20230623,093200,2298740370,16730,16750,16750,16730,6739
20230623,093100,2185933280,16740,16700,16750,16690,14171
20230623,093000,1948930700,16690,16700,16700,16690,619
20230623,092900,1938593420,16700,16700,16710,16690,1226
20230623,092800,1918120710,16700,16710,16710,16700,46
20230623,092700,1917352480,16700,16720,16720,16680,2314
20230623,092600,1878719110,16720,16710,16720,16710,1516
20230623,092500,1853386440,16710,16680,16710,16680,4178
20230623,092400,1783603910,16680,16680,16700,16680,1946
20230623,092300,1751132700,16680,16680,16680,16670,1645
20230623,092200,1723695270,16670,16680,16680,16670,786
20230623,092100,1710587040,16680,16660,16690,16660,3593
20230623,092000,1650656970,16650,16690,16690,16650,3199
20230623,091900,1597318490,16690,16650,16690,16650,4500
20230623,091800,1522347040,16650,16650,16650,16650,620
20230623,091700,1512024040,16650,16630,16650,16630,1616
20230623,091600,1485138200,16630,16640,16650,16630,1081
20230623,091500,1467156250,16640,16650,16650,16630,1486
20230623,091400,1442429290,16640,16670,16670,16640,2953
20230623,091300,1393254010,16680,16670,16680,16670,650
20230623,091200,1382418210,16670,16680,16680,16660,580
20230623,091100,1372748700,16680,16710,16710,16670,5560
20230623,091000,1279967030,16710,16720,16720,16710,5048
20230623,090900,1195588070,16720,16710,16720,16710,2305
20230623,090800,1157057230,16710,16690,16710,16680,3664
20230623,090700,1095869830,16680,16660,16680,16640,3991
20230623,090600,1029372930,16650,16640,16670,16640,7144
20230623,090500,910447800,16630,16620,16630,16620,4953
20230623,090400,828111500,16620,16580,16620,16580,3398
20230623,090300,771720390,16590,16580,16620,16570,8661
20230623,090200,628046820,16580,16630,16630,16570,9095
20230623,090100,477120330,16630,16610,16640,16590,9413
20230623,090000,320671590,16640,16650,16680,16590,18758