KissMeData/034020/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211000,127551353670,18750,18750,18750,18750,145982
20230614,210900,127551353670,18750,18750,18750,18750,0
20230614,210800,127551353670,18750,18750,18750,18750,0
20230614,210700,127551353670,18750,18750,18750,18750,0
20230614,210600,127551353670,18750,18750,18750,18750,0
20230614,210500,127551353670,18750,18750,18750,18750,0
20230614,210400,127551353670,18750,18750,18750,18750,0
20230614,210300,127551353670,18750,18750,18750,18750,0
20230614,210200,127551353670,18750,18750,18750,18750,0
20230614,210100,127551353670,18750,18750,18750,18750,0
20230614,210000,127551353670,18750,18750,18750,18750,0
20230614,205900,127551353670,18750,18750,18750,18750,0
20230614,205800,127551353670,18750,18750,18750,18750,0
20230614,205700,127551353670,18750,18750,18750,18750,0
20230614,205600,127551353670,18750,18750,18750,18750,0
20230614,205500,127551353670,18750,18750,18750,18750,0
20230614,205400,127551353670,18750,18750,18750,18750,0
20230614,205300,127551353670,18750,18750,18750,18750,0
20230614,205200,127551353670,18750,18750,18750,18750,0
20230614,205100,127551353670,18750,18750,18750,18750,0
20230614,205000,127551353670,18750,18750,18750,18750,0
20230614,204900,127551353670,18750,18750,18750,18750,0
20230614,204800,127551353670,18750,18750,18750,18750,0
20230614,204700,127551353670,18750,18750,18750,18750,0
20230614,204600,127551353670,18750,18750,18750,18750,0
20230614,204500,127551353670,18750,18750,18750,18750,0
20230614,204400,127551353670,18750,18750,18750,18750,0
20230614,204300,127551353670,18750,18750,18750,18750,0
20230614,204200,127551353670,18750,18750,18750,18750,0
20230614,204100,127551353670,18750,18750,18750,18750,0
20230614,204000,127551353670,18750,18750,18750,18750,145982
20230614,203900,127551353670,18750,18750,18750,18750,0
20230614,203800,127551353670,18750,18750,18750,18750,0
20230614,203700,127551353670,18750,18750,18750,18750,0
20230614,203600,127551353670,18750,18750,18750,18750,0
20230614,203500,127551353670,18750,18750,18750,18750,0
20230614,203400,127551353670,18750,18750,18750,18750,0
20230614,203300,127551353670,18750,18750,18750,18750,0
20230614,203200,127551353670,18750,18750,18750,18750,0
20230614,203100,127551353670,18750,18750,18750,18750,0
20230614,203000,127551353670,18750,18750,18750,18750,0
20230614,202900,127551353670,18750,18750,18750,18750,0
20230614,202800,127551353670,18750,18750,18750,18750,0
20230614,202700,127551353670,18750,18750,18750,18750,0
20230614,202600,127551353670,18750,18750,18750,18750,0
20230614,202500,127551353670,18750,18750,18750,18750,0
20230614,202400,127551353670,18750,18750,18750,18750,0
20230614,202300,127551353670,18750,18750,18750,18750,0
20230614,202200,127551353670,18750,18750,18750,18750,0
20230614,202100,127551353670,18750,18750,18750,18750,0
20230614,202000,127551353670,18750,18750,18750,18750,0
20230614,201900,127551353670,18750,18750,18750,18750,0
20230614,201800,127551353670,18750,18750,18750,18750,0
20230614,201700,127551353670,18750,18750,18750,18750,0
20230614,201600,127551353670,18750,18750,18750,18750,0
20230614,201500,127551353670,18750,18750,18750,18750,0
20230614,201400,127551353670,18750,18750,18750,18750,0
20230614,201300,127551353670,18750,18750,18750,18750,0
20230614,201200,127551353670,18750,18750,18750,18750,0
20230614,201100,127551353670,18750,18750,18750,18750,0
20230614,201000,127551353670,18750,18750,18750,18750,145982
20230614,200900,127551353670,18750,18750,18750,18750,0
20230614,200800,127551353670,18750,18750,18750,18750,0
20230614,200700,127551353670,18750,18750,18750,18750,0
20230614,200600,127551353670,18750,18750,18750,18750,0
20230614,200500,127551353670,18750,18750,18750,18750,0
20230614,200400,127551353670,18750,18750,18750,18750,0
20230614,200300,127551353670,18750,18750,18750,18750,0
20230614,200200,127551353670,18750,18750,18750,18750,0
20230614,200100,127551353670,18750,18750,18750,18750,0
20230614,200000,127551353670,18750,18750,18750,18750,0
20230614,195900,127551353670,18750,18750,18750,18750,0
20230614,195800,127551353670,18750,18750,18750,18750,0
20230614,195700,127551353670,18750,18750,18750,18750,0
20230614,195600,127551353670,18750,18750,18750,18750,0
20230614,195500,127551353670,18750,18750,18750,18750,0
20230614,195400,127551353670,18750,18750,18750,18750,0
20230614,195300,127551353670,18750,18750,18750,18750,0
20230614,195200,127551353670,18750,18750,18750,18750,0
20230614,195100,127551353670,18750,18750,18750,18750,0
20230614,195000,127551353670,18750,18750,18750,18750,0
20230614,194900,127551353670,18750,18750,18750,18750,0
20230614,194800,127551353670,18750,18750,18750,18750,0
20230614,194700,127551353670,18750,18750,18750,18750,0
20230614,194600,127551353670,18750,18750,18750,18750,0
20230614,194500,127551353670,18750,18750,18750,18750,0
20230614,194400,127551353670,18750,18750,18750,18750,0
20230614,194300,127551353670,18750,18750,18750,18750,0
20230614,194200,127551353670,18750,18750,18750,18750,0
20230614,194100,127551353670,18750,18750,18750,18750,0
20230614,194000,127551353670,18750,18750,18750,18750,145982
20230614,193900,127551353670,18750,18750,18750,18750,0
20230614,193800,127551353670,18750,18750,18750,18750,0
20230614,193700,127551353670,18750,18750,18750,18750,0
20230614,193600,127551353670,18750,18750,18750,18750,0
20230614,193500,127551353670,18750,18750,18750,18750,0
20230614,193400,127551353670,18750,18750,18750,18750,0
20230614,193300,127551353670,18750,18750,18750,18750,0
20230614,193200,127551353670,18750,18750,18750,18750,0
20230614,193100,127551353670,18750,18750,18750,18750,0
20230614,193000,127551353670,18750,18750,18750,18750,0
20230614,192900,127551353670,18750,18750,18750,18750,0
20230614,192800,127551353670,18750,18750,18750,18750,0
20230614,192700,127551353670,18750,18750,18750,18750,0
20230614,192600,127551353670,18750,18750,18750,18750,0
20230614,192500,127551353670,18750,18750,18750,18750,0
20230614,192400,127551353670,18750,18750,18750,18750,0
20230614,192300,127551353670,18750,18750,18750,18750,0
20230614,192200,127551353670,18750,18750,18750,18750,0
20230614,192100,127551353670,18750,18750,18750,18750,0
20230614,192000,127551353670,18750,18750,18750,18750,0
20230614,191900,127551353670,18750,18750,18750,18750,0
20230614,191800,127551353670,18750,18750,18750,18750,0
20230614,191700,127551353670,18750,18750,18750,18750,0
20230614,191600,127551353670,18750,18750,18750,18750,0
20230614,191500,127551353670,18750,18750,18750,18750,0
20230614,191400,127551353670,18750,18750,18750,18750,0
20230614,191300,127551353670,18750,18750,18750,18750,0
20230614,191200,127551353670,18750,18750,18750,18750,0
20230614,191100,127551353670,18750,18750,18750,18750,0
20230614,191000,127551353670,18750,18750,18750,18750,145982
20230614,190900,127551353670,18750,18750,18750,18750,0
20230614,190800,127551353670,18750,18750,18750,18750,0
20230614,190700,127551353670,18750,18750,18750,18750,0
20230614,190600,127551353670,18750,18750,18750,18750,0
20230614,190500,127551353670,18750,18750,18750,18750,0
20230614,190400,127551353670,18750,18750,18750,18750,0
20230614,190300,127551353670,18750,18750,18750,18750,0
20230614,190200,127551353670,18750,18750,18750,18750,0
20230614,190100,127551353670,18750,18750,18750,18750,0
20230614,190000,127551353670,18750,18750,18750,18750,0
20230614,185900,127551353670,18750,18750,18750,18750,0
20230614,185800,127551353670,18750,18750,18750,18750,0
20230614,185700,127551353670,18750,18750,18750,18750,0
20230614,185600,127551353670,18750,18750,18750,18750,0
20230614,185500,127551353670,18750,18750,18750,18750,0
20230614,185400,127551353670,18750,18750,18750,18750,0
20230614,185300,127551353670,18750,18750,18750,18750,0
20230614,185200,127551353670,18750,18750,18750,18750,0
20230614,185100,127551353670,18750,18750,18750,18750,0
20230614,185000,127551353670,18750,18750,18750,18750,0
20230614,184900,127551353670,18750,18750,18750,18750,0
20230614,184800,127551353670,18750,18750,18750,18750,0
20230614,184700,127551353670,18750,18750,18750,18750,0
20230614,184600,127551353670,18750,18750,18750,18750,0
20230614,184500,127551353670,18750,18750,18750,18750,0
20230614,184400,127551353670,18750,18750,18750,18750,0
20230614,184300,127551353670,18750,18750,18750,18750,0
20230614,184200,127551353670,18750,18750,18750,18750,0
20230614,184100,127551353670,18750,18750,18750,18750,0
20230614,184000,127551353670,18750,18750,18750,18750,145982
20230614,183900,127551353670,18750,18750,18750,18750,0
20230614,183800,127551353670,18750,18750,18750,18750,0
20230614,183700,127551353670,18750,18750,18750,18750,0
20230614,183600,127551353670,18750,18750,18750,18750,0
20230614,183500,127551353670,18750,18750,18750,18750,0
20230614,183400,127551353670,18750,18750,18750,18750,0
20230614,183300,127551353670,18750,18750,18750,18750,0
20230614,183200,127551353670,18750,18750,18750,18750,0
20230614,183100,127551353670,18750,18750,18750,18750,0
20230614,183000,127551353670,18750,18750,18750,18750,0
20230614,182900,127551353670,18750,18750,18750,18750,0
20230614,182800,127551353670,18750,18750,18750,18750,0
20230614,182700,127551353670,18750,18750,18750,18750,0
20230614,182600,127551353670,18750,18750,18750,18750,0
20230614,182500,127551353670,18750,18750,18750,18750,0
20230614,182400,127551353670,18750,18750,18750,18750,0
20230614,182300,127551353670,18750,18750,18750,18750,0
20230614,182200,127551353670,18750,18750,18750,18750,0
20230614,182100,127551353670,18750,18750,18750,18750,0
20230614,182000,127551353670,18750,18750,18750,18750,0
20230614,181900,127551353670,18750,18750,18750,18750,0
20230614,181800,127551353670,18750,18750,18750,18750,0
20230614,181700,127551353670,18750,18750,18750,18750,0
20230614,181600,127551353670,18750,18750,18750,18750,0
20230614,181500,127551353670,18750,18750,18750,18750,0
20230614,181400,127551353670,18750,18750,18750,18750,0
20230614,181300,127551353670,18750,18750,18750,18750,0
20230614,181200,127551353670,18750,18750,18750,18750,0
20230614,181100,127551353670,18750,18750,18750,18750,0
20230614,181000,127551353670,18750,18750,18750,18750,145982
20230614,180900,127551353670,18750,18750,18750,18750,0
20230614,180800,127551353670,18750,18750,18750,18750,0
20230614,180700,127551353670,18750,18750,18750,18750,0
20230614,180600,127551353670,18750,18750,18750,18750,0
20230614,180500,127551353670,18750,18750,18750,18750,0
20230614,180400,127551353670,18750,18750,18750,18750,0
20230614,180300,127551353670,18750,18750,18750,18750,0
20230614,180200,127551353670,18750,18750,18750,18750,0
20230614,180100,127551353670,18750,18750,18750,18750,0
20230614,180000,127551353670,18750,18750,18750,18750,0
20230614,175900,127551353670,18750,18750,18750,18750,0
20230614,175800,127551353670,18750,18750,18750,18750,0
20230614,175700,127551353670,18750,18750,18750,18750,0
20230614,175600,127551353670,18750,18750,18750,18750,0
20230614,175500,127551353670,18750,18750,18750,18750,0
20230614,175400,127551353670,18750,18750,18750,18750,0
20230614,175300,127551353670,18750,18750,18750,18750,0
20230614,175200,127551353670,18750,18750,18750,18750,0
20230614,175100,127551353670,18750,18750,18750,18750,0
20230614,175000,127551353670,18750,18750,18750,18750,0
20230614,174900,127551353670,18750,18750,18750,18750,0
20230614,174800,127551353670,18750,18750,18750,18750,0
20230614,174700,127551353670,18750,18750,18750,18750,0
20230614,174600,127551353670,18750,18750,18750,18750,0
20230614,174500,127551353670,18750,18750,18750,18750,0
20230614,174400,127551353670,18750,18750,18750,18750,0
20230614,174300,127551353670,18750,18750,18750,18750,0
20230614,174200,127551353670,18750,18750,18750,18750,0
20230614,174100,127551353670,18750,18750,18750,18750,0
20230614,174000,127551353670,18750,18750,18750,18750,145982
20230614,173900,127551353670,18750,18750,18750,18750,0
20230614,173800,127551353670,18750,18750,18750,18750,0
20230614,173700,127551353670,18750,18750,18750,18750,0
20230614,173600,127551353670,18750,18750,18750,18750,0
20230614,173500,127551353670,18750,18750,18750,18750,0
20230614,173400,127551353670,18750,18750,18750,18750,0
20230614,173300,127551353670,18750,18750,18750,18750,0
20230614,173200,127551353670,18750,18750,18750,18750,0
20230614,173100,127551353670,18750,18750,18750,18750,0
20230614,173000,127551353670,18750,18750,18750,18750,0
20230614,172900,127551353670,18750,18750,18750,18750,0
20230614,172800,127551353670,18750,18750,18750,18750,0
20230614,172700,127551353670,18750,18750,18750,18750,0
20230614,172600,127551353670,18750,18750,18750,18750,0
20230614,172500,127551353670,18750,18750,18750,18750,0
20230614,172400,127551353670,18750,18750,18750,18750,0
20230614,172300,127551353670,18750,18750,18750,18750,0
20230614,172200,127551353670,18750,18750,18750,18750,0
20230614,172100,127551353670,18750,18750,18750,18750,0
20230614,172000,127551353670,18750,18750,18750,18750,0
20230614,171900,127551353670,18750,18750,18750,18750,0
20230614,171800,127551353670,18750,18750,18750,18750,0
20230614,171700,127551353670,18750,18750,18750,18750,0
20230614,171600,127551353670,18750,18750,18750,18750,0
20230614,171500,127551353670,18750,18750,18750,18750,0
20230614,171400,127551353670,18750,18750,18750,18750,0
20230614,171300,127551353670,18750,18750,18750,18750,0
20230614,171200,127551353670,18750,18750,18750,18750,0
20230614,171100,127551353670,18750,18750,18750,18750,0
20230614,171000,127551353670,18750,18750,18750,18750,145982
20230614,170900,127551353670,18750,18750,18750,18750,0
20230614,170800,127551353670,18750,18750,18750,18750,0
20230614,170700,127551353670,18750,18750,18750,18750,0
20230614,170600,127551353670,18750,18750,18750,18750,0
20230614,170500,127551353670,18750,18750,18750,18750,0
20230614,170400,127551353670,18750,18750,18750,18750,0
20230614,170300,127551353670,18750,18750,18750,18750,0
20230614,170200,127551353670,18750,18750,18750,18750,0
20230614,170100,127551353670,18750,18750,18750,18750,0
20230614,170000,127551353670,18750,18750,18750,18750,0
20230614,165900,127551353670,18750,18750,18750,18750,0
20230614,165800,127551353670,18750,18750,18750,18750,0
20230614,165700,127551353670,18750,18750,18750,18750,0
20230614,165600,127551353670,18750,18750,18750,18750,0
20230614,165500,127551353670,18750,18750,18750,18750,0
20230614,165400,127551353670,18750,18750,18750,18750,0
20230614,165300,127551353670,18750,18750,18750,18750,0
20230614,165200,127551353670,18750,18750,18750,18750,0
20230614,165100,127551353670,18750,18750,18750,18750,0
20230614,165000,127551353670,18750,18750,18750,18750,0
20230614,164900,127551353670,18750,18750,18750,18750,0
20230614,164800,127551353670,18750,18750,18750,18750,0
20230614,164700,127551353670,18750,18750,18750,18750,0
20230614,164600,127551353670,18750,18750,18750,18750,0
20230614,164500,127551353670,18750,18750,18750,18750,0
20230614,164400,127551353670,18750,18750,18750,18750,0
20230614,164300,127551353670,18750,18750,18750,18750,0
20230614,164200,127551353670,18750,18750,18750,18750,0
20230614,164100,127551353670,18750,18750,18750,18750,0
20230614,164000,127551353670,18750,18750,18750,18750,145982
20230614,163900,127551353670,18750,18750,18750,18750,0
20230614,163800,127551353670,18750,18750,18750,18750,0
20230614,163700,127551353670,18750,18750,18750,18750,0
20230614,163600,127551353670,18750,18750,18750,18750,0
20230614,163500,127551353670,18750,18750,18750,18750,0
20230614,163400,127551353670,18750,18750,18750,18750,0
20230614,163300,127551353670,18750,18750,18750,18750,0
20230614,163200,127551353670,18750,18750,18750,18750,0
20230614,163100,127551353670,18750,18750,18750,18750,0
20230614,163000,127551353670,18750,18750,18750,18750,0
20230614,162900,127551353670,18750,18750,18750,18750,0
20230614,162800,127551353670,18750,18750,18750,18750,0
20230614,162700,127551353670,18750,18750,18750,18750,0
20230614,162600,127551353670,18750,18750,18750,18750,0
20230614,162500,127551353670,18750,18750,18750,18750,0
20230614,162400,127551353670,18750,18750,18750,18750,0
20230614,162300,127551353670,18750,18750,18750,18750,0
20230614,162200,127551353670,18750,18750,18750,18750,0
20230614,162100,127551353670,18750,18750,18750,18750,0
20230614,162000,127551353670,18750,18750,18750,18750,0
20230614,161900,127551353670,18750,18750,18750,18750,0
20230614,161800,127551353670,18750,18750,18750,18750,0
20230614,161700,127551353670,18750,18750,18750,18750,0
20230614,161600,127551353670,18750,18750,18750,18750,0
20230614,161500,127551353670,18750,18750,18750,18750,0
20230614,161400,127551353670,18750,18750,18750,18750,0
20230614,161300,127551353670,18750,18750,18750,18750,0
20230614,161200,127551353670,18750,18750,18750,18750,0
20230614,161100,127551353670,18750,18750,18750,18750,0
20230614,161000,127551353670,18750,18750,18750,18750,145982
20230614,160900,127551353670,18750,18750,18750,18750,0
20230614,160800,127551353670,18750,18750,18750,18750,0
20230614,160700,127551353670,18750,18750,18750,18750,0
20230614,160600,127551353670,18750,18750,18750,18750,0
20230614,160500,127551353670,18750,18750,18750,18750,0
20230614,160400,127551353670,18750,18750,18750,18750,0
20230614,160300,127551353670,18750,18750,18750,18750,0
20230614,160200,127551353670,18750,18750,18750,18750,0
20230614,160100,127551353670,18750,18750,18750,18750,0
20230614,160000,127551353670,18750,18750,18750,18750,0
20230614,155900,127551353670,18750,18750,18750,18750,0
20230614,155800,127551353670,18750,18750,18750,18750,0
20230614,155700,127551353670,18750,18750,18750,18750,0
20230614,155600,127551353670,18750,18750,18750,18750,0
20230614,155500,127551353670,18750,18750,18750,18750,0
20230614,155400,127551353670,18750,18750,18750,18750,0
20230614,155300,127551353670,18750,18750,18750,18750,0
20230614,155200,127551353670,18750,18750,18750,18750,0
20230614,155100,127551353670,18750,18750,18750,18750,0
20230614,155000,127551353670,18750,18750,18750,18750,0
20230614,154900,127551353670,18750,18750,18750,18750,0
20230614,154800,127551353670,18750,18750,18750,18750,0
20230614,154700,127551353670,18750,18750,18750,18750,0
20230614,154600,127551353670,18750,18750,18750,18750,0
20230614,154500,127551353670,18750,18750,18750,18750,0
20230614,154400,127551353670,18750,18750,18750,18750,0
20230614,154300,127551353670,18750,18750,18750,18750,0
20230614,154200,127551353670,18750,18750,18750,18750,0
20230614,154100,127551353670,18750,18750,18750,18750,0
20230614,154000,127551353670,18750,18750,18750,18750,145982
20230614,153900,127551353670,18750,18750,18750,18750,0
20230614,153800,127551353670,18750,18750,18750,18750,0
20230614,153700,127551353670,18750,18750,18750,18750,0
20230614,153600,127551353670,18750,18750,18750,18750,0
20230614,153500,127551353670,18750,18750,18750,18750,0
20230614,153400,127551353670,18750,18750,18750,18750,0
20230614,153300,127551353670,18750,18750,18750,18750,0
20230614,153200,127551353670,18750,18750,18750,18750,0
20230614,153100,127551353670,18750,18750,18750,18750,0
20230614,153000,127551353670,18750,18750,18750,18750,145982
20230614,152900,124814191170,18800,18800,18800,18800,0
20230614,152800,124814191170,18800,18800,18800,18800,0
20230614,152700,124814191170,18800,18800,18800,18800,0
20230614,152600,124814191170,18800,18800,18800,18800,0
20230614,152500,124814191170,18800,18800,18800,18800,0
20230614,152400,124814191170,18800,18800,18800,18800,0
20230614,152300,124814191170,18800,18800,18800,18800,0
20230614,152200,124814191170,18800,18800,18800,18800,0
20230614,152100,124814191170,18800,18800,18800,18800,0
20230614,152000,124814191170,18800,18800,18800,18800,0
20230614,151900,124814191170,18800,18810,18810,18780,29668
20230614,151800,124256636460,18800,18810,18810,18790,42931
20230614,151700,123449472080,18810,18800,18810,18790,16756
20230614,151600,123134432400,18800,18790,18800,18780,5291
20230614,151500,123035003160,18790,18790,18800,18780,21451
20230614,151400,122631974880,18790,18770,18790,18770,17246
20230614,151300,122308115330,18770,18780,18780,18770,5240
20230614,151200,122209744560,18780,18800,18800,18780,30611
20230614,151100,121634657400,18790,18800,18800,18790,10024
20230614,151000,121446210970,18800,18800,18800,18790,13203
20230614,150900,121198035970,18800,18800,18800,18790,7256
20230614,150800,121061656940,18790,18790,18800,18790,9715
20230614,150700,120879092300,18800,18790,18800,18780,8644
20230614,150600,120716657890,18790,18810,18820,18780,22613
20230614,150500,120291601970,18810,18820,18820,18800,17273
20230614,150400,119966673760,18820,18830,18830,18810,19085
20230614,150300,119607562710,18830,18830,18840,18820,31371
20230614,150200,119016968870,18820,18790,18830,18780,72931
20230614,150100,117645480860,18790,18780,18790,18770,13323
20230614,150000,117395236690,18770,18760,18780,18760,11937
20230614,145900,117171177690,18760,18770,18770,18750,21444
20230614,145800,116768892320,18770,18760,18770,18760,10241
20230614,145700,116576685080,18770,18760,18770,18750,24907
20230614,145600,116109504880,18770,18770,18780,18760,16430
20230614,145500,115801074600,18770,18770,18790,18770,47418
20230614,145400,114910544470,18780,18760,18780,18760,17184
20230614,145300,114587993230,18760,18750,18770,18750,22173
20230614,145200,114172019780,18760,18760,18760,18740,20880
20230614,145100,113780500460,18750,18740,18760,18730,24927
20230614,145000,113313142100,18740,18720,18750,18710,40433
20230614,144900,112555544730,18720,18720,18720,18710,9334
20230614,144800,112380835800,18720,18700,18720,18690,33436
20230614,144700,111755379360,18700,18690,18700,18690,7742
20230614,144600,111610665120,18700,18700,18700,18690,13479
20230614,144500,111358609810,18700,18710,18710,18690,8869
20230614,144400,111192717350,18710,18690,18710,18670,43366
20230614,144300,110382144920,18700,18700,18710,18690,18811
20230614,144200,110030386730,18710,18720,18720,18700,9988
20230614,144100,109843496110,18720,18720,18720,18710,4088
20230614,144000,109766990830,18720,18700,18720,18700,11125
20230614,143900,109558846160,18710,18720,18720,18690,26332
20230614,143800,109066227260,18710,18710,18720,18710,11863
20230614,143700,108844169500,18710,18720,18730,18710,24321
20230614,143600,108388954350,18710,18690,18720,18680,37758
20230614,143500,107682910650,18690,18670,18690,18670,18592
20230614,143400,107335661540,18670,18640,18670,18640,19065
20230614,143300,106980017710,18640,18640,18650,18640,7184
20230614,143200,106846088670,18640,18640,18640,18630,8785
20230614,143100,106682346630,18630,18640,18640,18630,9563
20230614,143000,106504166050,18640,18640,18640,18630,8586
20230614,142900,106344133900,18630,18630,18640,18630,13549
20230614,142800,106091684200,18640,18640,18640,18630,3767
20230614,142700,106021474570,18630,18630,18640,18620,12964
20230614,142600,105779956520,18630,18630,18640,18620,16544
20230614,142500,105471721920,18630,18630,18640,18620,6392
20230614,142400,105352636630,18630,18630,18630,18620,7045
20230614,142300,105221412650,18630,18620,18630,18610,6402
20230614,142200,105102193650,18610,18620,18620,18610,8560
20230614,142100,104942869620,18610,18600,18620,18600,7972
20230614,142000,104794483170,18610,18610,18610,18600,8625
20230614,141900,104634034410,18600,18600,18610,18590,4950
20230614,141800,104541961200,18600,18610,18610,18600,9141
20230614,141700,104371904420,18600,18620,18620,18600,9017
20230614,141600,104204120050,18620,18610,18620,18600,12138
20230614,141500,103978230800,18610,18620,18630,18600,12578
20230614,141400,103744059120,18620,18600,18620,18590,11929
20230614,141300,103522095530,18600,18590,18600,18580,10676
20230614,141200,103323625260,18580,18570,18590,18570,10345
20230614,141100,103131377960,18580,18540,18580,18540,24797
20230614,141000,102671331070,18540,18500,18540,18480,43598
20230614,140900,101864298990,18500,18500,18510,18480,25743
20230614,140800,101388204440,18500,18500,18520,18480,21562
20230614,140700,100989215440,18510,18500,18510,18480,64243
20230614,140600,99800917580,18510,18530,18530,18500,52078
20230614,140500,98836649200,18530,18540,18550,18530,19311
20230614,140400,98478720210,18530,18540,18550,18530,19631
20230614,140300,98114758960,18540,18540,18550,18540,6405
20230614,140200,97995984590,18540,18540,18550,18530,17915
20230614,140100,97663816250,18550,18560,18570,18540,18535
20230614,140000,97320086890,18550,18540,18550,18530,20465
20230614,135900,96940696360,18540,18550,18550,18530,8746
20230614,135800,96778552690,18540,18550,18550,18540,13008
20230614,135700,96537381730,18540,18550,18550,18530,36645
20230614,135600,95857877820,18550,18550,18560,18540,23698
20230614,135500,95418274360,18570,18560,18570,18550,17568
20230614,135400,95092207480,18570,18570,18580,18560,12656
20230614,135300,94857160680,18570,18570,18580,18560,16789
20230614,135200,94545436150,18570,18570,18580,18570,13863
20230614,135100,94287968710,18560,18550,18570,18550,9058
20230614,135000,94119808410,18550,18570,18570,18550,13601
20230614,134900,93867360900,18570,18570,18580,18550,46306
20230614,134800,93007771960,18580,18570,18580,18570,2601
20230614,134700,92959460440,18580,18580,18590,18570,13575
20230614,134600,92707236060,18580,18610,18610,18580,22565
20230614,134500,92287608790,18610,18600,18610,18600,15157
20230614,134400,92005669840,18610,18610,18620,18600,5259
20230614,134300,91907814680,18610,18630,18640,18610,12337
20230614,134200,91678111640,18630,18640,18640,18630,3138
20230614,134100,91619646010,18640,18650,18660,18640,7071
20230614,134000,91487789630,18660,18660,18660,18650,1243
20230614,133900,91464606180,18650,18650,18660,18640,7042
20230614,133800,91333270560,18660,18660,18660,18650,777
20230614,133700,91318772880,18650,18660,18670,18650,6433
20230614,133600,91198752430,18660,18660,18680,18650,15227
20230614,133500,90914500970,18670,18660,18670,18650,11499
20230614,133400,90699926430,18670,18670,18670,18660,15175
20230614,133300,90416663430,18670,18660,18680,18660,15812
20230614,133200,90121481940,18660,18640,18660,18640,29437
20230614,133100,89572452990,18650,18640,18650,18630,8684
20230614,133000,89410611180,18640,18620,18640,18620,12072
20230614,132900,89185659450,18620,18630,18630,18610,6984
20230614,132800,89055606590,18630,18630,18630,18620,11016
20230614,132700,88850471240,18620,18620,18630,18620,3996
20230614,132600,88776053370,18620,18630,18630,18610,11989
20230614,132500,88552798960,18630,18620,18650,18620,11950
20230614,132400,88330117650,18620,18610,18630,18610,5633
20230614,132300,88225240220,18610,18610,18610,18600,7065
20230614,132200,88093827070,18610,18590,18610,18590,5986
20230614,132100,87982495150,18600,18580,18600,18580,7584
20230614,132000,87841527480,18590,18580,18590,18570,19650
20230614,131900,87476456300,18570,18560,18580,18550,17490
20230614,131800,87151837610,18550,18560,18570,18550,16276
20230614,131700,86849707680,18560,18570,18580,18560,15814
20230614,131600,86556071590,18570,18570,18580,18570,14895
20230614,131500,86279409390,18580,18580,18580,18570,6761
20230614,131400,86153832910,18580,18590,18600,18580,11368
20230614,131300,85942574160,18600,18610,18620,18590,15233
20230614,131200,85659125670,18600,18630,18640,18600,9358
20230614,131100,85484919240,18640,18630,18640,18630,1186
20230614,131000,85462822830,18630,18640,18640,18630,5340
20230614,130900,85363322080,18640,18640,18650,18640,8604
20230614,130800,85202910310,18640,18640,18650,18630,10498
20230614,130700,85007199840,18640,18660,18670,18640,12235
20230614,130600,84778940600,18660,18660,18670,18650,17588
20230614,130500,84450732610,18660,18660,18660,18640,14368
20230614,130400,84182835110,18650,18650,18660,18640,11745
20230614,130300,83963778440,18650,18650,18650,18640,3499
20230614,130200,83898538240,18640,18650,18660,18630,14974
20230614,130100,83619409200,18660,18650,18660,18640,10407
20230614,130000,83425293280,18650,18630,18650,18630,8926
20230614,125900,83258894560,18630,18600,18640,18600,15047
20230614,125800,82978747340,18600,18610,18610,18600,6342
20230614,125700,82860762520,18600,18590,18610,18580,11728
20230614,125600,82642640940,18600,18580,18600,18570,13876
20230614,125500,82384729320,18570,18570,18580,18560,8738
20230614,125400,82222466720,18580,18580,18590,18580,6289
20230614,125300,82105598450,18590,18560,18590,18550,39315
20230614,125200,81375587990,18570,18570,18580,18560,20276
20230614,125100,80999173630,18570,18570,18580,18570,8923
20230614,125000,80833465910,18570,18580,18600,18570,16009
20230614,124900,80535959540,18590,18590,18600,18580,7866
20230614,124800,80389728540,18600,18600,18610,18590,10066
20230614,124700,80202509710,18610,18600,18610,18600,4587
20230614,124600,80117173860,18610,18600,18610,18590,10991
20230614,124500,79912740290,18600,18570,18600,18570,33700
20230614,124400,79286367460,18570,18590,18600,18570,38407
20230614,124300,78572554110,18590,18600,18610,18590,37094
20230614,124200,77882622720,18610,18610,18610,18600,16384
20230614,124100,77577797900,18610,18620,18620,18610,6077
20230614,124000,77464688010,18610,18610,18620,18610,17406
20230614,123900,77140750040,18620,18620,18630,18610,4743
20230614,123800,77052434240,18620,18630,18630,18610,7279
20230614,123700,76916875040,18630,18630,18630,18620,5688
20230614,123600,76810950470,18620,18620,18630,18620,8683
20230614,123500,76649259210,18620,18620,18630,18610,16339
20230614,123400,76345005740,18620,18620,18630,18610,6654
20230614,123300,76221116620,18620,18610,18620,18600,26205
20230614,123200,75733468450,18620,18630,18630,18610,6212
20230614,123100,75617804600,18630,18620,18630,18620,3269
20230614,123000,75556921930,18620,18620,18630,18620,6220
20230614,122900,75441100930,18620,18620,18630,18610,10040
20230614,122800,75254169340,18620,18640,18640,18620,12689
20230614,122700,75017808380,18630,18630,18640,18630,2961
20230614,122600,74962635880,18630,18640,18640,18630,10013
20230614,122500,74776024770,18640,18650,18650,18640,2842
20230614,122400,74723026730,18650,18640,18650,18640,5352
20230614,122300,74623231830,18640,18650,18650,18640,2511
20230614,122200,74576404700,18650,18650,18650,18640,1471
20230614,122100,74548971740,18640,18640,18650,18630,3024
20230614,122000,74492608260,18650,18640,18650,18630,17496
20230614,121900,74166525220,18640,18650,18650,18640,1301
20230614,121800,74142267930,18650,18650,18650,18640,4696
20230614,121700,74054706450,18650,18640,18660,18640,19152
20230614,121600,73697513600,18650,18630,18650,18630,1738
20230614,121500,73665116000,18630,18640,18650,18630,4840
20230614,121400,73574894010,18640,18640,18650,18640,1905
20230614,121300,73539381490,18650,18630,18650,18620,9760
20230614,121200,73357535740,18630,18630,18640,18620,7059
20230614,121100,73226031260,18640,18640,18640,18630,5695
20230614,121000,73119927390,18630,18640,18640,18630,1796
20230614,120900,73086463950,18640,18640,18640,18630,3561
20230614,120800,73020112080,18630,18650,18650,18630,5663
20230614,120700,72914575110,18640,18610,18650,18600,41221
20230614,120600,72147438470,18610,18620,18620,18610,12741
20230614,120500,71910280680,18620,18620,18630,18610,19322
20230614,120400,71550565260,18630,18640,18650,18630,6907
20230614,120300,71421837280,18640,18620,18650,18620,25464
20230614,120200,70947349670,18630,18630,18640,18620,23088
20230614,120100,70517364080,18630,18640,18640,18630,2154
20230614,120000,70477230170,18630,18640,18640,18630,9660
20230614,115900,70297217440,18640,18650,18650,18630,6274
20230614,115800,70180262300,18650,18650,18650,18640,6924
20230614,115700,70051194890,18640,18670,18670,18640,10011
20230614,115600,69864441500,18670,18660,18670,18650,4558
20230614,115500,69779378610,18660,18660,18660,18650,7125
20230614,115400,69646444870,18660,18640,18670,18640,18367
20230614,115300,69303881710,18640,18650,18650,18640,5727
20230614,115200,69197083730,18650,18660,18660,18640,23086
20230614,115100,68766521630,18660,18670,18680,18660,8858
20230614,115000,68601187270,18680,18680,18680,18670,5242
20230614,114900,68503314650,18680,18690,18690,18680,1487
20230614,114800,68475533020,18690,18680,18700,18680,8193
20230614,114700,68322411740,18680,18690,18690,18680,2380
20230614,114600,68277947730,18680,18680,18690,18680,4844
20230614,114500,68187458620,18680,18680,18690,18670,3662
20230614,114400,68119052940,18680,18680,18700,18670,14014
20230614,114300,67857256610,18670,18670,18680,18670,4581
20230614,114200,67771720200,18670,18670,18680,18670,10660
20230614,114100,67572694830,18670,18670,18680,18670,9676
20230614,114000,67392026580,18680,18680,18690,18670,13259
20230614,113900,67144366060,18680,18690,18700,18680,15337
20230614,113800,66857752270,18690,18720,18720,18690,12052
20230614,113700,66632273740,18710,18690,18720,18690,11639
20230614,113600,66414538460,18690,18710,18710,18690,4406
20230614,113500,66332143030,18700,18700,18710,18700,4458
20230614,113400,66248773040,18700,18690,18710,18690,11846
20230614,113300,66027258230,18690,18690,18700,18680,4897
20230614,113200,65935732600,18690,18700,18700,18680,23546
20230614,113100,65495595300,18700,18700,18710,18700,10369
20230614,113000,65301668160,18710,18710,18720,18710,15022
20230614,112900,65020601810,18710,18710,18720,18700,6367
20230614,112800,64901467830,18710,18720,18720,18710,3146
20230614,112700,64842593000,18710,18710,18720,18710,2909
20230614,112600,64788162760,18720,18710,18720,18710,6497
20230614,112500,64666600690,18700,18700,18710,18700,2253
20230614,112400,64624452490,18710,18710,18710,18700,6073
20230614,112300,64510877760,18700,18700,18710,18700,4597
20230614,112200,64424902900,18700,18710,18720,18700,15333
20230614,112100,64138149060,18720,18710,18730,18700,4423
20230614,112000,64055379820,18710,18710,18710,18700,9256
20230614,111900,63882269430,18710,18720,18730,18700,12965
20230614,111800,63639608130,18720,18720,18730,18720,7465
20230614,111700,63499857530,18710,18710,18720,18700,3085
20230614,111600,63442138120,18710,18700,18720,18700,5653
20230614,111500,63336363330,18700,18710,18710,18700,2389
20230614,111400,63291672480,18710,18700,18710,18700,3332
20230614,111300,63229346370,18710,18710,18710,18700,6761
20230614,111200,63102873470,18710,18700,18720,18700,5214
20230614,111100,63005333520,18710,18710,18710,18700,3935
20230614,111000,62931736510,18700,18710,18720,18700,8533
20230614,110900,62772082100,18710,18730,18740,18700,19616
20230614,110800,62404909200,18730,18740,18750,18720,10390
20230614,110700,62210271460,18740,18750,18760,18740,20597
20230614,110600,61824125590,18750,18760,18770,18740,13438
20230614,110500,61572084330,18760,18760,18760,18750,6484
20230614,110400,61450508050,18760,18770,18770,18760,3770
20230614,110300,61379776270,18770,18780,18790,18760,13549
20230614,110200,61125424730,18790,18790,18800,18780,25417
20230614,110100,60648028200,18790,18770,18800,18760,8330
20230614,110000,60491540760,18770,18780,18790,18750,14150
20230614,105900,60225893560,18780,18760,18780,18760,2792
20230614,105800,60173475090,18760,18820,18820,18760,20268
20230614,105700,59792675460,18810,18800,18830,18790,35594
20230614,105600,59123336410,18790,18800,18800,18790,10325
20230614,105500,58929305050,18800,18800,18800,18790,2858
20230614,105400,58875587750,18790,18790,18800,18780,15401
20230614,105300,58586192190,18780,18760,18790,18760,5437
20230614,105200,58484112990,18770,18750,18790,18750,12991
20230614,105100,58240214040,18760,18770,18770,18750,7564
20230614,105000,58098360560,18760,18770,18770,18760,5639
20230614,104900,57992524200,18770,18770,18770,18760,2461
20230614,104800,57946341340,18760,18750,18770,18720,19674
20230614,104700,57577492220,18740,18730,18750,18730,8051
20230614,104600,57426610370,18740,18700,18740,18700,10210
20230614,104500,57235527910,18710,18710,18710,18700,8524
20230614,104400,57076085040,18710,18720,18730,18710,6604
20230614,104300,56952503740,18730,18730,18730,18710,8196
20230614,104200,56799079170,18720,18740,18750,18720,8798
20230614,104100,56634234730,18740,18740,18760,18730,11092
20230614,104000,56426308090,18750,18760,18770,18740,11249
20230614,103900,56215286230,18760,18720,18760,18720,21576
20230614,103800,55810832600,18730,18730,18740,18710,27882
20230614,103700,55288505430,18730,18700,18730,18700,13052
20230614,103600,55044199770,18700,18680,18700,18680,9566
20230614,103500,54865363630,18680,18670,18690,18660,10123
20230614,103400,54676277770,18670,18640,18670,18630,25496
20230614,103300,54200755580,18640,18650,18650,18630,6800
20230614,103200,54074005940,18650,18660,18660,18650,9668
20230614,103100,53893658620,18650,18660,18670,18650,5621
20230614,103000,53788789800,18660,18640,18660,18640,6468
20230614,102900,53668185830,18650,18610,18650,18600,18694
20230614,102800,53320097800,18610,18600,18620,18600,11645
20230614,102700,53103453130,18600,18620,18640,18590,40231
20230614,102600,52354662680,18620,18680,18680,18620,28501
20230614,102500,51823129670,18670,18650,18680,18650,9120
20230614,102400,51652895610,18650,18620,18660,18620,24241
20230614,102300,51201103300,18620,18620,18630,18610,17070
20230614,102200,50883265780,18630,18610,18630,18610,19492
20230614,102100,50520404320,18610,18640,18640,18610,19724
20230614,102000,50153127790,18630,18600,18650,18590,23102
20230614,101900,49723163290,18600,18620,18630,18590,72942
20230614,101800,48366159560,18630,18620,18630,18610,23437
20230614,101700,47929709430,18620,18640,18650,18620,38397
20230614,101600,47214297170,18640,18680,18680,18640,26950
20230614,101500,46711525400,18670,18710,18720,18670,15487
20230614,101400,46422051640,18710,18710,18720,18700,16082
20230614,101300,46121107060,18710,18650,18710,18650,51698
20230614,101200,45155819960,18650,18660,18670,18650,24214
20230614,101100,44704085700,18670,18670,18680,18660,35675
20230614,101000,44038108930,18670,18690,18700,18670,34584
20230614,100900,43391872830,18690,18710,18720,18690,84396
20230614,100800,41813474260,18710,18710,18720,18700,8416
20230614,100700,41656012920,18720,18720,18720,18700,10277
20230614,100600,41463733760,18710,18720,18730,18710,25529
20230614,100500,40986055780,18710,18720,18740,18710,33441
20230614,100400,40360085130,18720,18730,18740,18710,21705
20230614,100300,39953701660,18730,18720,18740,18720,28253
20230614,100200,39424566970,18720,18750,18750,18720,48221
20230614,100100,38521341670,18750,18760,18760,18750,15135
20230614,100000,38237523830,18760,18740,18770,18740,21243
20230614,095900,37839209270,18730,18770,18770,18730,50135
20230614,095800,36899269300,18770,18790,18790,18760,12115
20230614,095700,36671809980,18790,18780,18790,18770,13625
20230614,095600,36415926200,18790,18790,18800,18780,10737
20230614,095500,36214167680,18790,18820,18820,18790,3827
20230614,095400,36142224210,18820,18810,18860,18800,40066
20230614,095300,35387967280,18790,18800,18810,18770,34923
20230614,095200,34731830140,18800,18810,18820,18800,16885
20230614,095100,34414284610,18810,18840,18840,18810,12090
20230614,095000,34186725700,18830,18820,18840,18820,8356
20230614,094900,34029407360,18820,18810,18830,18810,10443
20230614,094800,33832895570,18810,18800,18820,18780,16989
20230614,094700,33513672100,18790,18790,18820,18790,17007
20230614,094600,33193976410,18790,18820,18830,18790,53682
20230614,094500,32184435500,18830,18850,18850,18820,26131
20230614,094400,31692287950,18860,18890,18890,18850,12309
20230614,094300,31460024100,18890,18910,18920,18890,15059
20230614,094200,31175422720,18910,18910,18920,18900,34011
20230614,094100,30532279460,18910,18870,18910,18860,41121
20230614,094000,29755608510,18870,18850,18880,18840,15782
20230614,093900,29457916640,18850,18840,18860,18840,9837
20230614,093800,29272444150,18840,18800,18840,18790,47917
20230614,093700,28371070390,18800,18820,18830,18800,19955
20230614,093600,27995766490,18820,18820,18830,18810,19921
20230614,093500,27620898950,18820,18820,18830,18800,29986
20230614,093400,27056799150,18820,18850,18860,18810,26655
20230614,093300,26554948540,18860,18870,18870,18850,7673
20230614,093200,26410222470,18860,18850,18870,18830,39410
20230614,093100,25667450720,18840,18850,18860,18840,22713
20230614,093000,25239407010,18850,18850,18880,18840,23410
20230614,092900,24797832720,18850,18860,18870,18830,17073
20230614,092800,24475999590,18860,18840,18880,18840,28570
20230614,092700,23937395940,18840,18870,18880,18840,22283
20230614,092600,23517258190,18880,18880,18880,18870,17601
20230614,092500,23185107140,18880,18900,18910,18880,28268
20230614,092400,22651126290,18900,18890,18910,18890,20195
20230614,092300,22269442290,18890,18900,18900,18870,15804
20230614,092200,21970940180,18900,18890,18910,18880,29860
20230614,092100,21406700230,18890,18850,18900,18840,37588
20230614,092000,20697014820,18850,18840,18870,18830,16201
20230614,091900,20391674530,18840,18860,18870,18830,15395
20230614,091800,20101559290,18870,18870,18880,18850,16117
20230614,091700,19797527890,18860,18890,18910,18860,42698
20230614,091600,18991166370,18890,18900,18910,18880,16432
20230614,091500,18680701220,18900,18890,18910,18880,20350
20230614,091400,18296108290,18890,18860,18910,18810,42577
20230614,091300,17492688470,18840,18880,18880,18800,50752
20230614,091200,16537021340,18870,18890,18910,18870,26267
20230614,091100,16040837800,18900,18960,18990,18880,44325
20230614,091000,15202316090,18960,18960,19000,18930,91148
20230614,090900,13473004480,18960,18880,18960,18880,49411
20230614,090800,12538156690,18890,18880,18900,18850,44479
20230614,090700,11698477450,18880,18730,18890,18730,69279
20230614,090600,10394660180,18730,18750,18760,18690,88443
20230614,090500,8739005150,18740,18810,18810,18740,70122
20230614,090400,7422587760,18810,18820,18830,18800,50635
20230614,090300,6469847700,18820,18890,18900,18790,74391
20230614,090200,5068112800,18880,18930,18940,18760,64837
20230614,090100,3843985400,18940,18930,18980,18900,51246
20230614,090000,2873208970,18910,18980,18980,18850,151062