KissMeData/034230/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184100,5800777700,13740,13740,13740,13740,25276
20230616,184000,5800777700,13740,13740,13740,13740,0
20230616,183900,5800777700,13740,13740,13740,13740,0
20230616,183800,5800777700,13740,13740,13740,13740,0
20230616,183700,5800777700,13740,13740,13740,13740,0
20230616,183600,5800777700,13740,13740,13740,13740,0
20230616,183500,5800777700,13740,13740,13740,13740,0
20230616,183400,5800777700,13740,13740,13740,13740,0
20230616,183300,5800777700,13740,13740,13740,13740,0
20230616,183200,5800777700,13740,13740,13740,13740,0
20230616,183100,5800777700,13740,13740,13740,13740,0
20230616,183000,5800777700,13740,13740,13740,13740,0
20230616,182900,5800777700,13740,13740,13740,13740,0
20230616,182800,5800777700,13740,13740,13740,13740,0
20230616,182700,5800777700,13740,13740,13740,13740,0
20230616,182600,5800777700,13740,13740,13740,13740,0
20230616,182500,5800777700,13740,13740,13740,13740,0
20230616,182400,5800777700,13740,13740,13740,13740,0
20230616,182300,5800777700,13740,13740,13740,13740,0
20230616,182200,5800777700,13740,13740,13740,13740,0
20230616,182100,5800777700,13740,13740,13740,13740,0
20230616,182000,5800777700,13740,13740,13740,13740,0
20230616,181900,5800777700,13740,13740,13740,13740,0
20230616,181800,5800777700,13740,13740,13740,13740,0
20230616,181700,5800777700,13740,13740,13740,13740,0
20230616,181600,5800777700,13740,13740,13740,13740,0
20230616,181500,5800777700,13740,13740,13740,13740,0
20230616,181400,5800777700,13740,13740,13740,13740,0
20230616,181300,5800777700,13740,13740,13740,13740,0
20230616,181200,5800777700,13740,13740,13740,13740,0
20230616,181100,5800777700,13740,13740,13740,13740,25276
20230616,181000,5800777700,13740,13740,13740,13740,0
20230616,180900,5800777700,13740,13740,13740,13740,0
20230616,180800,5800777700,13740,13740,13740,13740,0
20230616,180700,5800777700,13740,13740,13740,13740,0
20230616,180600,5800777700,13740,13740,13740,13740,0
20230616,180500,5800777700,13740,13740,13740,13740,0
20230616,180400,5800777700,13740,13740,13740,13740,0
20230616,180300,5800777700,13740,13740,13740,13740,0
20230616,180200,5800777700,13740,13740,13740,13740,0
20230616,180100,5800777700,13740,13740,13740,13740,0
20230616,180000,5800777700,13740,13740,13740,13740,0
20230616,175900,5800777700,13740,13740,13740,13740,0
20230616,175800,5800777700,13740,13740,13740,13740,0
20230616,175700,5800777700,13740,13740,13740,13740,0
20230616,175600,5800777700,13740,13740,13740,13740,0
20230616,175500,5800777700,13740,13740,13740,13740,0
20230616,175400,5800777700,13740,13740,13740,13740,0
20230616,175300,5800777700,13740,13740,13740,13740,0
20230616,175200,5800777700,13740,13740,13740,13740,0
20230616,175100,5800777700,13740,13740,13740,13740,0
20230616,175000,5800777700,13740,13740,13740,13740,0
20230616,174900,5800777700,13740,13740,13740,13740,0
20230616,174800,5800777700,13740,13740,13740,13740,0
20230616,174700,5800777700,13740,13740,13740,13740,0
20230616,174600,5800777700,13740,13740,13740,13740,0
20230616,174500,5800777700,13740,13740,13740,13740,0
20230616,174400,5800777700,13740,13740,13740,13740,0
20230616,174300,5800777700,13740,13740,13740,13740,0
20230616,174200,5800777700,13740,13740,13740,13740,0
20230616,174100,5800777700,13740,13740,13740,13740,25276
20230616,174000,5800777700,13740,13740,13740,13740,0
20230616,173900,5800777700,13740,13740,13740,13740,0
20230616,173800,5800777700,13740,13740,13740,13740,0
20230616,173700,5800777700,13740,13740,13740,13740,0
20230616,173600,5800777700,13740,13740,13740,13740,0
20230616,173500,5800777700,13740,13740,13740,13740,0
20230616,173400,5800777700,13740,13740,13740,13740,0
20230616,173300,5800777700,13740,13740,13740,13740,0
20230616,173200,5800777700,13740,13740,13740,13740,0
20230616,173100,5800777700,13740,13740,13740,13740,0
20230616,173000,5800777700,13740,13740,13740,13740,0
20230616,172900,5800777700,13740,13740,13740,13740,0
20230616,172800,5800777700,13740,13740,13740,13740,0
20230616,172700,5800777700,13740,13740,13740,13740,0
20230616,172600,5800777700,13740,13740,13740,13740,0
20230616,172500,5800777700,13740,13740,13740,13740,0
20230616,172400,5800777700,13740,13740,13740,13740,0
20230616,172300,5800777700,13740,13740,13740,13740,0
20230616,172200,5800777700,13740,13740,13740,13740,0
20230616,172100,5800777700,13740,13740,13740,13740,0
20230616,172000,5800777700,13740,13740,13740,13740,0
20230616,171900,5800777700,13740,13740,13740,13740,0
20230616,171800,5800777700,13740,13740,13740,13740,0
20230616,171700,5800777700,13740,13740,13740,13740,0
20230616,171600,5800777700,13740,13740,13740,13740,0
20230616,171500,5800777700,13740,13740,13740,13740,0
20230616,171400,5800777700,13740,13740,13740,13740,0
20230616,171300,5800777700,13740,13740,13740,13740,0
20230616,171200,5800777700,13740,13740,13740,13740,0
20230616,171100,5800777700,13740,13740,13740,13740,25276
20230616,171000,5800777700,13740,13740,13740,13740,0
20230616,170900,5800777700,13740,13740,13740,13740,0
20230616,170800,5800777700,13740,13740,13740,13740,0
20230616,170700,5800777700,13740,13740,13740,13740,0
20230616,170600,5800777700,13740,13740,13740,13740,0
20230616,170500,5800777700,13740,13740,13740,13740,0
20230616,170400,5800777700,13740,13740,13740,13740,0
20230616,170300,5800777700,13740,13740,13740,13740,0
20230616,170200,5800777700,13740,13740,13740,13740,0
20230616,170100,5800777700,13740,13740,13740,13740,0
20230616,170000,5800777700,13740,13740,13740,13740,0
20230616,165900,5800777700,13740,13740,13740,13740,0
20230616,165800,5800777700,13740,13740,13740,13740,0
20230616,165700,5800777700,13740,13740,13740,13740,0
20230616,165600,5800777700,13740,13740,13740,13740,0
20230616,165500,5800777700,13740,13740,13740,13740,0
20230616,165400,5800777700,13740,13740,13740,13740,0
20230616,165300,5800777700,13740,13740,13740,13740,0
20230616,165200,5800777700,13740,13740,13740,13740,0
20230616,165100,5800777700,13740,13740,13740,13740,0
20230616,165000,5800777700,13740,13740,13740,13740,0
20230616,164900,5800777700,13740,13740,13740,13740,0
20230616,164800,5800777700,13740,13740,13740,13740,0
20230616,164700,5800777700,13740,13740,13740,13740,0
20230616,164600,5800777700,13740,13740,13740,13740,0
20230616,164500,5800777700,13740,13740,13740,13740,0
20230616,164400,5800777700,13740,13740,13740,13740,0
20230616,164300,5800777700,13740,13740,13740,13740,0
20230616,164200,5800777700,13740,13740,13740,13740,0
20230616,164100,5800777700,13740,13740,13740,13740,25276
20230616,164000,5800777700,13740,13740,13740,13740,0
20230616,163900,5800777700,13740,13740,13740,13740,0
20230616,163800,5800777700,13740,13740,13740,13740,0
20230616,163700,5800777700,13740,13740,13740,13740,0
20230616,163600,5800777700,13740,13740,13740,13740,0
20230616,163500,5800777700,13740,13740,13740,13740,0
20230616,163400,5800777700,13740,13740,13740,13740,0
20230616,163300,5800777700,13740,13740,13740,13740,0
20230616,163200,5800777700,13740,13740,13740,13740,0
20230616,163100,5800777700,13740,13740,13740,13740,0
20230616,163000,5800777700,13740,13740,13740,13740,0
20230616,162900,5800777700,13740,13740,13740,13740,0
20230616,162800,5800777700,13740,13740,13740,13740,0
20230616,162700,5800777700,13740,13740,13740,13740,0
20230616,162600,5800777700,13740,13740,13740,13740,0
20230616,162500,5800777700,13740,13740,13740,13740,0
20230616,162400,5800777700,13740,13740,13740,13740,0
20230616,162300,5800777700,13740,13740,13740,13740,0
20230616,162200,5800777700,13740,13740,13740,13740,0
20230616,162100,5800777700,13740,13740,13740,13740,0
20230616,162000,5800777700,13740,13740,13740,13740,0
20230616,161900,5800777700,13740,13740,13740,13740,0
20230616,161800,5800777700,13740,13740,13740,13740,0
20230616,161700,5800777700,13740,13740,13740,13740,0
20230616,161600,5800777700,13740,13740,13740,13740,0
20230616,161500,5800777700,13740,13740,13740,13740,0
20230616,161400,5800777700,13740,13740,13740,13740,0
20230616,161300,5800777700,13740,13740,13740,13740,0
20230616,161200,5800777700,13740,13740,13740,13740,0
20230616,161100,5800777700,13740,13740,13740,13740,25276
20230616,161000,5800777700,13740,13740,13740,13740,0
20230616,160900,5800777700,13740,13740,13740,13740,0
20230616,160800,5800777700,13740,13740,13740,13740,0
20230616,160700,5800777700,13740,13740,13740,13740,0
20230616,160600,5800777700,13740,13740,13740,13740,0
20230616,160500,5800777700,13740,13740,13740,13740,0
20230616,160400,5800777700,13740,13740,13740,13740,0
20230616,160300,5800777700,13740,13740,13740,13740,0
20230616,160200,5800777700,13740,13740,13740,13740,0
20230616,160100,5800777700,13740,13740,13740,13740,0
20230616,160000,5800777700,13740,13740,13740,13740,0
20230616,155900,5800777700,13740,13740,13740,13740,0
20230616,155800,5800777700,13740,13740,13740,13740,0
20230616,155700,5800777700,13740,13740,13740,13740,0
20230616,155600,5800777700,13740,13740,13740,13740,0
20230616,155500,5800777700,13740,13740,13740,13740,0
20230616,155400,5800777700,13740,13740,13740,13740,0
20230616,155300,5800777700,13740,13740,13740,13740,0
20230616,155200,5800777700,13740,13740,13740,13740,0
20230616,155100,5800777700,13740,13740,13740,13740,0
20230616,155000,5800777700,13740,13740,13740,13740,0
20230616,154900,5800777700,13740,13740,13740,13740,0
20230616,154800,5800777700,13740,13740,13740,13740,0
20230616,154700,5800777700,13740,13740,13740,13740,0
20230616,154600,5800777700,13740,13740,13740,13740,0
20230616,154500,5800777700,13740,13740,13740,13740,0
20230616,154400,5800777700,13740,13740,13740,13740,0
20230616,154300,5800777700,13740,13740,13740,13740,0
20230616,154200,5800777700,13740,13740,13740,13740,0
20230616,154100,5800777700,13740,13740,13740,13740,25276
20230616,154000,5800777700,13740,13740,13740,13740,0
20230616,153900,5800777700,13740,13740,13740,13740,0
20230616,153800,5800777700,13740,13740,13740,13740,0
20230616,153700,5800777700,13740,13740,13740,13740,0
20230616,153600,5800777700,13740,13740,13740,13740,0
20230616,153500,5800777700,13740,13740,13740,13740,0
20230616,153400,5800777700,13740,13740,13740,13740,0
20230616,153300,5800777700,13740,13740,13740,13740,0
20230616,153200,5800777700,13740,13740,13740,13740,0
20230616,153100,5800777700,13740,13740,13740,13740,0
20230616,153000,5800777700,13740,13740,13740,13740,25276
20230616,152900,5453485460,13790,13790,13790,13790,0
20230616,152800,5453485460,13790,13790,13790,13790,0
20230616,152700,5453485460,13790,13790,13790,13790,0
20230616,152600,5453485460,13790,13790,13790,13790,0
20230616,152500,5453485460,13790,13790,13790,13790,0
20230616,152400,5453485460,13790,13790,13790,13790,0
20230616,152300,5453485460,13790,13790,13790,13790,0
20230616,152200,5453485460,13790,13790,13790,13790,0
20230616,152100,5453485460,13790,13790,13790,13790,0
20230616,152000,5453485460,13790,13790,13790,13790,0
20230616,151900,5453485460,13790,13760,13790,13750,1703
20230616,151800,5430042450,13750,13760,13760,13750,2079
20230616,151700,5401455560,13760,13760,13760,13750,4744
20230616,151600,5336223980,13760,13770,13770,13750,5523
20230616,151500,5260234590,13770,13780,13780,13770,426
20230616,151400,5254368420,13770,13780,13790,13770,1279
20230616,151300,5236745580,13790,13760,13790,13760,934
20230616,151200,5223877140,13780,13770,13780,13770,6595
20230616,151100,5133008990,13760,13770,13780,13760,476
20230616,151000,5126457090,13760,13750,13760,13750,1065
20230616,150900,5111804490,13760,13770,13770,13760,1011
20230616,150800,5097893080,13760,13770,13780,13760,1587
20230616,150700,5076038420,13770,13750,13770,13750,1819
20230616,150600,5051009810,13760,13750,13760,13750,619
20230616,150500,5042495980,13750,13760,13760,13750,1160
20230616,150400,5026538890,13750,13770,13770,13750,1103
20230616,150300,5011361600,13760,13760,13770,13760,1077
20230616,150200,4996542060,13760,13760,13760,13760,566
20230616,150100,4988753900,13770,13760,13770,13760,369
20230616,150000,4983676420,13760,13770,13770,13760,194
20230616,145900,4981006870,13760,13770,13770,13760,370
20230616,145800,4975915630,13770,13760,13770,13760,450
20230616,145700,4969722770,13760,13770,13770,13760,922
20230616,145600,4957028660,13780,13780,13780,13770,2182
20230616,145500,4926974710,13790,13780,13790,13770,924
20230616,145400,4914244300,13780,13770,13780,13770,703
20230616,145300,4904561080,13770,13770,13780,13770,575
20230616,145200,4896642120,13770,13770,13770,13770,380
20230616,145100,4891409520,13770,13770,13780,13770,343
20230616,145000,4886685490,13770,13780,13780,13770,486
20230616,144900,4879992340,13770,13780,13780,13760,2916
20230616,144800,4839839850,13770,13790,13790,13770,645
20230616,144700,4830949380,13790,13790,13790,13780,397
20230616,144600,4825476790,13790,13790,13790,13780,466
20230616,144500,4819052560,13790,13810,13810,13770,4495
20230616,144400,4757091200,13800,13810,13810,13800,1514
20230616,144300,4736182900,13810,13800,13810,13800,1148
20230616,144200,4720329050,13800,13800,13800,13790,150
20230616,144100,4718259080,13800,13790,13800,13790,3303
20230616,144000,4672678150,13790,13780,13790,13780,1103
20230616,143900,4657467810,13780,13780,13790,13780,1093
20230616,143800,4642405890,13780,13770,13780,13770,303
20230616,143700,4638230610,13780,13780,13780,13770,58
20230616,143600,4637431500,13780,13770,13780,13770,458
20230616,143500,4631120320,13780,13780,13780,13770,357
20230616,143400,4626201240,13770,13770,13770,13770,6
20230616,143300,4626118620,13770,13770,13770,13770,6
20230616,143200,4626036000,13770,13770,13770,13760,1208
20230616,143100,4609401870,13770,13760,13770,13760,876
20230616,143000,4597339380,13770,13780,13780,13760,2562
20230616,142900,4562059840,13780,13780,13780,13770,156
20230616,142800,4559910890,13780,13770,13780,13770,4
20230616,142700,4559855800,13770,13780,13780,13770,188
20230616,142600,4557265230,13780,13770,13780,13770,11
20230616,142500,4557113680,13770,13770,13780,13770,27
20230616,142400,4556741680,13780,13770,13780,13770,162
20230616,142300,4554509910,13770,13770,13780,13770,2476
20230616,142200,4520406130,13770,13780,13780,13770,752
20230616,142100,4510046100,13780,13790,13790,13780,583
20230616,142000,4502012340,13790,13790,13790,13780,118
20230616,141900,4500385380,13780,13780,13780,13780,1367
20230616,141800,4481548120,13780,13780,13780,13770,341
20230616,141700,4476849150,13780,13780,13780,13780,72
20230616,141600,4475856990,13780,13780,13780,13780,144
20230616,141500,4473872670,13780,13780,13780,13780,68
20230616,141400,4472935630,13780,13780,13780,13770,295
20230616,141300,4468872530,13780,13770,13780,13770,125
20230616,141200,4467150260,13770,13770,13790,13770,3117
20230616,141100,4424192860,13770,13770,13770,13770,140
20230616,141000,4422265060,13770,13770,13770,13770,176
20230616,140900,4419841540,13770,13770,13770,13760,240
20230616,140800,4416537040,13770,13760,13770,13750,1169
20230616,140700,4400451510,13760,13760,13760,13750,1276
20230616,140600,4382893760,13760,13770,13770,13760,1643
20230616,140500,4360276870,13770,13770,13770,13770,114
20230616,140400,4358707090,13770,13770,13770,13770,84
20230616,140300,4357550410,13770,13780,13790,13770,4035
20230616,140200,4301974200,13790,13780,13790,13780,216
20230616,140100,4298996390,13780,13790,13790,13780,148
20230616,140000,4296956750,13790,13790,13790,13780,145
20230616,135900,4294957530,13790,13790,13790,13790,117
20230616,135800,4293344100,13780,13790,13790,13780,1507
20230616,135700,4272562600,13780,13790,13790,13780,321
20230616,135600,4268137690,13790,13790,13790,13790,44
20230616,135500,4267530930,13780,13770,13780,13770,317
20230616,135400,4263162680,13780,13780,13780,13770,340
20230616,135300,4258477570,13780,13770,13780,13770,441
20230616,135200,4252403980,13770,13770,13770,13760,686
20230616,135100,4242957980,13770,13770,13770,13770,458
20230616,135000,4236651320,13770,13770,13770,13770,465
20230616,134900,4230248270,13770,13780,13780,13770,714
20230616,134800,4220413670,13780,13780,13780,13760,527
20230616,134700,4213156130,13760,13780,13780,13760,151
20230616,134600,4211075370,13780,13770,13780,13770,2946
20230616,134500,4170479500,13780,13760,13780,13760,3011
20230616,134400,4128988160,13770,13770,13770,13770,662
20230616,134300,4119872420,13770,13770,13770,13770,323
20230616,134200,4115424710,13770,13770,13770,13770,584
20230616,134100,4107383030,13770,13770,13770,13770,60
20230616,134000,4106556830,13770,13770,13770,13770,930
20230616,133900,4093750730,13770,13760,13770,13760,1153
20230616,133800,4077885440,13760,13760,13760,13760,244
20230616,133700,4074528000,13760,13760,13760,13760,303
20230616,133600,4070358720,13750,13760,13760,13750,134
20230616,133500,4068516170,13760,13760,13760,13760,182
20230616,133400,4066011850,13760,13750,13760,13750,74
20230616,133300,4064993650,13760,13760,13760,13750,265
20230616,133200,4061349250,13760,13770,13770,13760,2211
20230616,133100,4030923630,13770,13770,13770,13770,62
20230616,133000,4030069890,13770,13770,13770,13770,205
20230616,132900,4027247040,13770,13770,13770,13760,625
20230616,132800,4018640990,13760,13760,13760,13760,59
20230616,132700,4017829150,13770,13770,13770,13760,307
20230616,132600,4013604620,13760,13770,13770,13760,949
20230616,132500,4000546350,13770,13770,13770,13770,22
20230616,132400,4000243410,13770,13770,13770,13770,150
20230616,132300,3998177910,13770,13780,13780,13770,2463
20230616,132200,3964256240,13780,13780,13780,13780,81
20230616,132100,3963140060,13780,13790,13790,13780,448
20230616,132000,3956965050,13780,13780,13780,13780,330
20230616,131900,3952417650,13780,13780,13780,13780,455
20230616,131800,3946147750,13780,13780,13780,13780,340
20230616,131700,3941462550,13780,13770,13780,13770,1353
20230616,131600,3922826160,13770,13770,13770,13770,160
20230616,131500,3920622960,13770,13770,13770,13760,793
20230616,131400,3909703460,13760,13760,13760,13760,2581
20230616,131300,3874188900,13760,13760,13760,13760,217
20230616,131200,3871202980,13750,13750,13760,13750,346
20230616,131100,3866445050,13750,13760,13760,13750,52
20230616,131000,3865729650,13760,13750,13760,13750,409
20230616,130900,3860104720,13750,13750,13750,13750,561
20230616,130800,3852390970,13750,13750,13750,13750,500
20230616,130700,3845515970,13750,13750,13750,13750,307
20230616,130600,3841294720,13750,13740,13750,13740,3505
20230616,130500,3793132020,13740,13770,13770,13740,2414
20230616,130400,3759955220,13770,13750,13770,13750,1826
20230616,130300,3734841200,13750,13750,13750,13750,3
20230616,130200,3734799950,13740,13750,13750,13740,180
20230616,130100,3732325750,13740,13740,13740,13740,113
20230616,130000,3730773130,13740,13750,13750,13740,356
20230616,125900,3725881640,13750,13750,13750,13740,113
20230616,125800,3724327900,13750,13750,13750,13750,531
20230616,125700,3717026650,13750,13750,13750,13750,70
20230616,125600,3716064150,13750,13760,13760,13750,500
20230616,125500,3709185460,13760,13760,13770,13760,2106
20230616,125400,3680194870,13770,13780,13780,13770,160
20230616,125300,3677990620,13760,13750,13760,13750,770
20230616,125200,3667395430,13750,13750,13750,13750,6
20230616,125100,3667312930,13760,13770,13770,13750,341
20230616,125000,3662619230,13770,13770,13770,13770,1670
20230616,124900,3639623330,13770,13770,13770,13770,31
20230616,124800,3639196460,13770,13740,13770,13740,158
20230616,124700,3637021100,13740,13740,13740,13740,499
20230616,124600,3630164840,13730,13740,13740,13730,172
20230616,124500,3627802550,13740,13740,13740,13730,338
20230616,124400,3623158440,13740,13740,13740,13740,240
20230616,124300,3619860840,13740,13740,13740,13740,127
20230616,124200,3618115860,13740,13740,13740,13740,10
20230616,124100,3617978460,13740,13740,13740,13740,48
20230616,124000,3617318940,13740,13730,13740,13730,2087
20230616,123900,3588663400,13740,13740,13740,13740,572
20230616,123800,3580804120,13740,13750,13750,13740,299
20230616,123700,3576693720,13750,13770,13770,13740,6971
20230616,123600,3480809430,13770,13770,13770,13760,434
20230616,123500,3474836050,13770,13770,13770,13760,833
20230616,123400,3463365890,13780,13770,13780,13770,254
20230616,123300,3459866540,13770,13770,13770,13760,209
20230616,123200,3456988620,13770,13770,13770,13760,295
20230616,123100,3452926570,13760,13760,13760,13760,726
20230616,123000,3442936810,13760,13760,13760,13760,3704
20230616,122900,3391969770,13750,13750,13760,13750,325
20230616,122800,3387500020,13760,13760,13760,13760,142
20230616,122700,3385546100,13760,13760,13760,13760,121
20230616,122600,3383881140,13760,13760,13760,13760,224
20230616,122500,3380798900,13760,13760,13760,13760,505
20230616,122400,3373850100,13760,13790,13790,13760,6324
20230616,122300,3286757350,13790,13790,13790,13780,188
20230616,122200,3284165330,13790,13790,13790,13790,0
20230616,122100,3284165330,13790,13790,13790,13780,652
20230616,122000,3275175550,13790,13780,13790,13780,60
20230616,121900,3274348160,13780,13790,13790,13780,213
20230616,121800,3271412090,13790,13790,13790,13790,125
20230616,121700,3269688340,13790,13790,13790,13790,51
20230616,121600,3268985050,13780,13790,13790,13780,181
20230616,121500,3266490470,13790,13780,13790,13780,294
20230616,121400,3262438150,13780,13790,13790,13780,2345
20230616,121300,3230116100,13790,13790,13800,13790,782
20230616,121200,3219332260,13790,13790,13790,13790,312
20230616,121100,3215029780,13790,13810,13810,13790,3217
20230616,121000,3170645390,13810,13810,13810,13800,107
20230616,120900,3169167730,13800,13810,13810,13800,660
20230616,120800,3160056730,13800,13800,13800,13800,50
20230616,120700,3159366730,13810,13810,13810,13810,108
20230616,120600,3157875250,13810,13800,13810,13800,382
20230616,120500,3152601390,13800,13810,13810,13800,1577
20230616,120400,3130838590,13810,13810,13810,13810,126
20230616,120300,3129098530,13810,13810,13810,13810,2
20230616,120200,3129070910,13810,13810,13810,13810,49
20230616,120100,3128394220,13810,13810,13810,13800,1747
20230616,120000,3104282920,13810,13810,13810,13810,51
20230616,115900,3103578610,13810,13810,13810,13810,750
20230616,115800,3093221110,13810,13820,13820,13810,6054
20230616,115700,3009614200,13820,13820,13820,13820,2001
20230616,115600,2981960380,13820,13820,13820,13820,1325
20230616,115500,2963648880,13820,13820,13820,13820,120
20230616,115400,2961990480,13820,13820,13830,13820,4827
20230616,115300,2895280730,13820,13830,13830,13820,644
20230616,115200,2886379210,13830,13830,13830,13830,112
20230616,115100,2884830250,13830,13830,13830,13830,1
20230616,115000,2884816420,13830,13820,13830,13820,103
20230616,114900,2883391960,13830,13830,13830,13830,204
20230616,114800,2880570640,13830,13830,13830,13830,158
20230616,114700,2878385500,13830,13830,13830,13830,300
20230616,114600,2874236500,13840,13830,13840,13830,162
20230616,114500,2871995040,13830,13840,13840,13830,1422
20230616,114400,2852327660,13830,13830,13830,13820,1467
20230616,114300,2832040420,13830,13830,13830,13830,57
20230616,114200,2831252110,13830,13830,13830,13830,109
20230616,114100,2829744640,13830,13830,13830,13830,2
20230616,114000,2829716980,13830,13820,13830,13820,459
20230616,113900,2823369020,13830,13830,13830,13810,2468
20230616,113800,2789240000,13830,13820,13830,13820,32
20230616,113700,2788797550,13820,13820,13820,13820,704
20230616,113600,2779068270,13820,13820,13820,13820,752
20230616,113500,2768675630,13820,13820,13820,13820,0
20230616,113400,2768675630,13820,13820,13830,13820,734
20230616,113300,2758530750,13810,13820,13820,13810,234
20230616,113200,2755296900,13820,13810,13820,13810,247
20230616,113100,2751883390,13810,13820,13820,13810,118
20230616,113000,2750252690,13820,13810,13820,13810,350
20230616,112900,2745416800,13810,13810,13810,13810,295
20230616,112800,2741342850,13810,13810,13810,13810,140
20230616,112700,2739409450,13800,13800,13810,13800,17
20230616,112600,2739174780,13800,13810,13810,13800,163
20230616,112500,2736923790,13810,13810,13810,13800,868
20230616,112400,2724941710,13810,13810,13810,13810,345
20230616,112300,2720177260,13810,13810,13810,13800,141
20230616,112200,2718230250,13800,13800,13810,13800,134
20230616,112100,2716381010,13800,13810,13810,13800,171
20230616,112000,2714021000,13810,13820,13820,13810,295
20230616,111900,2709944200,13820,13810,13820,13810,317
20230616,111800,2705565880,13810,13820,13820,13800,165
20230616,111700,2703286320,13820,13820,13820,13810,837
20230616,111600,2691724120,13820,13820,13830,13820,1115
20230616,111500,2676311570,13820,13820,13820,13820,650
20230616,111400,2667328570,13820,13820,13820,13820,623
20230616,111300,2658718710,13810,13810,13820,13810,386
20230616,111200,2653384210,13820,13820,13820,13820,100
20230616,111100,2652002210,13810,13810,13810,13810,689
20230616,111000,2642487120,13810,13820,13820,13810,869
20230616,110900,2630485820,13820,13810,13820,13810,1239
20230616,110800,2613374230,13810,13810,13810,13810,1
20230616,110700,2613360420,13810,13810,13810,13810,450
20230616,110600,2607145920,13800,13800,13800,13800,100
20230616,110500,2605765920,13810,13810,13810,13810,29
20230616,110400,2605365430,13810,13810,13810,13800,211
20230616,110300,2602451560,13810,13810,13810,13810,56
20230616,110200,2601678200,13810,13810,13810,13810,76
20230616,110100,2600628640,13800,13810,13810,13800,222
20230616,110000,2597563020,13810,13810,13810,13800,120
20230616,105900,2595906120,13800,13800,13800,13800,185
20230616,105800,2593353120,13810,13810,13810,13800,152
20230616,105700,2591254040,13810,13810,13810,13810,17
20230616,105600,2591019270,13810,13800,13810,13790,1413
20230616,105500,2571520050,13800,13800,13800,13800,12
20230616,105400,2571354450,13790,13800,13800,13790,94
20230616,105300,2570057770,13790,13800,13810,13790,2873
20230616,105200,2530409860,13800,13800,13800,13790,943
20230616,105100,2517397390,13800,13800,13800,13800,98
20230616,105000,2516044990,13800,13790,13800,13790,226
20230616,104900,2512927200,13790,13800,13800,13790,592
20230616,104800,2504758330,13800,13790,13800,13790,63
20230616,104700,2503889050,13790,13800,13800,13790,303
20230616,104600,2499708580,13800,13790,13800,13790,610
20230616,104500,2491294590,13780,13780,13790,13780,914
20230616,104400,2478690640,13790,13780,13790,13780,3642
20230616,104300,2428503840,13780,13780,13780,13780,3
20230616,104200,2428462500,13780,13780,13780,13770,195
20230616,104100,2425775600,13770,13770,13770,13770,53
20230616,104000,2425045790,13770,13780,13780,13770,146
20230616,103900,2423034160,13780,13770,13780,13770,515
20230616,103800,2415937760,13770,13780,13780,13770,3143
20230616,103700,2372638300,13790,13800,13800,13790,1589
20230616,103600,2350725690,13800,13790,13800,13790,638
20230616,103500,2341926600,13790,13800,13800,13790,1425
20230616,103400,2322264630,13800,13800,13810,13800,309
20230616,103300,2317998400,13800,13800,13810,13800,1148
20230616,103200,2302155990,13800,13820,13830,13800,5384
20230616,103100,2227800590,13820,13820,13830,13820,335
20230616,103000,2223169880,13830,13830,13830,13830,29
20230616,102900,2222768810,13830,13830,13830,13830,75
20230616,102800,2221731560,13830,13830,13830,13830,285
20230616,102700,2217790010,13830,13830,13830,13820,632
20230616,102600,2209053100,13830,13830,13830,13820,1335
20230616,102500,2190590350,13830,13830,13840,13830,796
20230616,102400,2179580200,13830,13820,13830,13820,218
20230616,102300,2176566940,13820,13820,13820,13820,975
20230616,102200,2163092440,13820,13820,13820,13820,148
20230616,102100,2161047080,13820,13820,13820,13820,486
20230616,102000,2154330560,13820,13820,13820,13820,821
20230616,101900,2142984340,13810,13810,13810,13810,240
20230616,101800,2139669940,13810,13820,13820,13810,46
20230616,101700,2139034460,13820,13820,13820,13820,134
20230616,101600,2137182580,13820,13810,13820,13810,859
20230616,101500,2125316740,13820,13830,13830,13820,1683
20230616,101400,2102050110,13840,13840,13840,13840,542
20230616,101300,2094548830,13840,13830,13840,13830,602
20230616,101200,2086221160,13830,13830,13830,13830,192
20230616,101100,2083565800,13820,13820,13820,13820,76
20230616,101000,2082515480,13820,13830,13830,13810,729
20230616,100900,2072439510,13830,13830,13840,13830,800
20230616,100800,2061374510,13830,13840,13840,13830,96
20230616,100700,2060045980,13840,13830,13840,13830,531
20230616,100600,2052697240,13840,13830,13840,13830,250
20230616,100500,2049237340,13840,13840,13840,13840,29
20230616,100400,2048835980,13840,13830,13840,13830,1502
20230616,100300,2028058020,13830,13820,13830,13820,120
20230616,100200,2026398430,13820,13820,13820,13820,318
20230616,100100,2022003670,13820,13810,13820,13810,567
20230616,100000,2014168230,13810,13810,13810,13810,83
20230616,095900,2013022000,13820,13800,13820,13800,672
20230616,095800,2003747710,13800,13820,13820,13800,1032
20230616,095700,1989497280,13820,13810,13820,13810,52
20230616,095600,1988779110,13820,13820,13820,13820,101
20230616,095500,1987383290,13820,13810,13820,13810,213
20230616,095400,1984441630,13810,13820,13820,13800,2757
20230616,095300,1946375460,13820,13830,13830,13820,788
20230616,095200,1935485150,13830,13840,13840,13830,817
20230616,095100,1924185520,13840,13830,13840,13830,283
20230616,095000,1920270400,13840,13850,13850,13840,479
20230616,094900,1913640970,13850,13840,13850,13840,189
20230616,094800,1911024020,13840,13840,13840,13840,855
20230616,094700,1899190820,13840,13840,13840,13840,1160
20230616,094600,1883136420,13850,13840,13860,13840,190
20230616,094500,1880506270,13840,13850,13860,13840,1410
20230616,094400,1860975110,13850,13850,13850,13850,131
20230616,094300,1859160760,13850,13860,13860,13850,498
20230616,094200,1852262930,13860,13870,13870,13850,2763
20230616,094100,1813952300,13880,13890,13890,13880,440
20230616,094000,1807843640,13890,13890,13890,13880,2235
20230616,093900,1776802480,13880,13880,13890,13880,694
20230616,093800,1767165350,13880,13870,13880,13870,2682
20230616,093700,1729940420,13870,13870,13880,13870,1325
20230616,093600,1711559160,13870,13870,13870,13860,1025
20230616,093500,1697344410,13870,13860,13870,13860,4038
20230616,093400,1641349890,13870,13870,13870,13860,804
20230616,093300,1630198610,13870,13870,13880,13860,1926
20230616,093200,1603481260,13870,13860,13870,13860,4422
20230616,093100,1542168260,13870,13850,13870,13850,1510
20230616,093000,1521238890,13850,13830,13860,13830,8715
20230616,092900,1400588990,13830,13830,13830,13830,650
20230616,092800,1391599490,13820,13830,13830,13820,5142
20230616,092700,1320493480,13830,13820,13830,13810,3531
20230616,092600,1271697050,13820,13820,13820,13810,5116
20230616,092500,1201001940,13820,13830,13840,13820,1150
20230616,092400,1185097030,13830,13830,13840,13820,3292
20230616,092300,1139569330,13830,13820,13830,13810,4314
20230616,092200,1079936230,13820,13800,13820,13800,7441
20230616,092100,977163740,13800,13800,13810,13790,3088
20230616,092000,934549440,13800,13790,13810,13780,4032
20230616,091900,878927010,13790,13780,13790,13770,2053
20230616,091800,850639860,13770,13780,13780,13770,2406
20230616,091700,817495680,13780,13770,13780,13750,4065
20230616,091600,761554300,13760,13780,13780,13760,2021
20230616,091500,733716000,13780,13780,13780,13770,2592
20230616,091400,697998440,13780,13760,13780,13760,1249
20230616,091300,680790760,13760,13770,13790,13760,6132
20230616,091200,596327380,13780,13760,13780,13760,4029
20230616,091100,540873610,13760,13730,13760,13730,1545
20230616,091000,519660730,13730,13720,13730,13720,1077
20230616,090900,504883900,13710,13760,13770,13710,7531
20230616,090800,401358590,13750,13740,13760,13740,429
20230616,090700,395460810,13740,13750,13750,13740,1452
20230616,090600,375503180,13750,13760,13770,13750,1927
20230616,090500,349001830,13760,13800,13800,13760,1965
20230616,090400,321930760,13790,13740,13800,13730,9931
20230616,090300,185116260,13730,13760,13760,13720,2516
20230616,090200,150521560,13760,13730,13760,13720,6011
20230616,090100,67907860,13730,13680,13730,13660,2132
20230616,090000,38714260,13670,13650,13670,13650,2836