KissMeData/034020/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200400,116956843460,18750,18750,18750,18750,221954
20230615,200300,116956843460,18750,18750,18750,18750,0
20230615,200200,116956843460,18750,18750,18750,18750,0
20230615,200100,116956843460,18750,18750,18750,18750,0
20230615,200000,116956843460,18750,18750,18750,18750,0
20230615,195900,116956843460,18750,18750,18750,18750,0
20230615,195800,116956843460,18750,18750,18750,18750,0
20230615,195700,116956843460,18750,18750,18750,18750,0
20230615,195600,116956843460,18750,18750,18750,18750,0
20230615,195500,116956843460,18750,18750,18750,18750,0
20230615,195400,116956843460,18750,18750,18750,18750,0
20230615,195300,116956843460,18750,18750,18750,18750,0
20230615,195200,116956843460,18750,18750,18750,18750,0
20230615,195100,116956843460,18750,18750,18750,18750,0
20230615,195000,116956843460,18750,18750,18750,18750,0
20230615,194900,116956843460,18750,18750,18750,18750,0
20230615,194800,116956843460,18750,18750,18750,18750,0
20230615,194700,116956843460,18750,18750,18750,18750,0
20230615,194600,116956843460,18750,18750,18750,18750,0
20230615,194500,116956843460,18750,18750,18750,18750,0
20230615,194400,116956843460,18750,18750,18750,18750,0
20230615,194300,116956843460,18750,18750,18750,18750,0
20230615,194200,116956843460,18750,18750,18750,18750,0
20230615,194100,116956843460,18750,18750,18750,18750,0
20230615,194000,116956843460,18750,18750,18750,18750,0
20230615,193900,116956843460,18750,18750,18750,18750,0
20230615,193800,116956843460,18750,18750,18750,18750,0
20230615,193700,116956843460,18750,18750,18750,18750,0
20230615,193600,116956843460,18750,18750,18750,18750,0
20230615,193500,116956843460,18750,18750,18750,18750,0
20230615,193400,116956843460,18750,18750,18750,18750,221954
20230615,193300,116956843460,18750,18750,18750,18750,0
20230615,193200,116956843460,18750,18750,18750,18750,0
20230615,193100,116956843460,18750,18750,18750,18750,0
20230615,193000,116956843460,18750,18750,18750,18750,0
20230615,192900,116956843460,18750,18750,18750,18750,0
20230615,192800,116956843460,18750,18750,18750,18750,0
20230615,192700,116956843460,18750,18750,18750,18750,0
20230615,192600,116956843460,18750,18750,18750,18750,0
20230615,192500,116956843460,18750,18750,18750,18750,0
20230615,192400,116956843460,18750,18750,18750,18750,0
20230615,192300,116956843460,18750,18750,18750,18750,0
20230615,192200,116956843460,18750,18750,18750,18750,0
20230615,192100,116956843460,18750,18750,18750,18750,0
20230615,192000,116956843460,18750,18750,18750,18750,0
20230615,191900,116956843460,18750,18750,18750,18750,0
20230615,191800,116956843460,18750,18750,18750,18750,0
20230615,191700,116956843460,18750,18750,18750,18750,0
20230615,191600,116956843460,18750,18750,18750,18750,0
20230615,191500,116956843460,18750,18750,18750,18750,0
20230615,191400,116956843460,18750,18750,18750,18750,0
20230615,191300,116956843460,18750,18750,18750,18750,0
20230615,191200,116956843460,18750,18750,18750,18750,0
20230615,191100,116956843460,18750,18750,18750,18750,0
20230615,191000,116956843460,18750,18750,18750,18750,0
20230615,190900,116956843460,18750,18750,18750,18750,0
20230615,190800,116956843460,18750,18750,18750,18750,0
20230615,190700,116956843460,18750,18750,18750,18750,0
20230615,190600,116956843460,18750,18750,18750,18750,0
20230615,190500,116956843460,18750,18750,18750,18750,0
20230615,190400,116956843460,18750,18750,18750,18750,221954
20230615,190300,116956843460,18750,18750,18750,18750,0
20230615,190200,116956843460,18750,18750,18750,18750,0
20230615,190100,116956843460,18750,18750,18750,18750,0
20230615,190000,116956843460,18750,18750,18750,18750,0
20230615,185900,116956843460,18750,18750,18750,18750,0
20230615,185800,116956843460,18750,18750,18750,18750,0
20230615,185700,116956843460,18750,18750,18750,18750,0
20230615,185600,116956843460,18750,18750,18750,18750,0
20230615,185500,116956843460,18750,18750,18750,18750,0
20230615,185400,116956843460,18750,18750,18750,18750,0
20230615,185300,116956843460,18750,18750,18750,18750,0
20230615,185200,116956843460,18750,18750,18750,18750,0
20230615,185100,116956843460,18750,18750,18750,18750,0
20230615,185000,116956843460,18750,18750,18750,18750,0
20230615,184900,116956843460,18750,18750,18750,18750,0
20230615,184800,116956843460,18750,18750,18750,18750,0
20230615,184700,116956843460,18750,18750,18750,18750,0
20230615,184600,116956843460,18750,18750,18750,18750,0
20230615,184500,116956843460,18750,18750,18750,18750,0
20230615,184400,116956843460,18750,18750,18750,18750,0
20230615,184300,116956843460,18750,18750,18750,18750,0
20230615,184200,116956843460,18750,18750,18750,18750,0
20230615,184100,116956843460,18750,18750,18750,18750,0
20230615,184000,116956843460,18750,18750,18750,18750,0
20230615,183900,116956843460,18750,18750,18750,18750,0
20230615,183800,116956843460,18750,18750,18750,18750,0
20230615,183700,116956843460,18750,18750,18750,18750,0
20230615,183600,116956843460,18750,18750,18750,18750,0
20230615,183500,116956843460,18750,18750,18750,18750,0
20230615,183400,116956843460,18750,18750,18750,18750,221954
20230615,183300,116956843460,18750,18750,18750,18750,0
20230615,183200,116956843460,18750,18750,18750,18750,0
20230615,183100,116956843460,18750,18750,18750,18750,0
20230615,183000,116956843460,18750,18750,18750,18750,0
20230615,182900,116956843460,18750,18750,18750,18750,0
20230615,182800,116956843460,18750,18750,18750,18750,0
20230615,182700,116956843460,18750,18750,18750,18750,0
20230615,182600,116956843460,18750,18750,18750,18750,0
20230615,182500,116956843460,18750,18750,18750,18750,0
20230615,182400,116956843460,18750,18750,18750,18750,0
20230615,182300,116956843460,18750,18750,18750,18750,0
20230615,182200,116956843460,18750,18750,18750,18750,0
20230615,182100,116956843460,18750,18750,18750,18750,0
20230615,182000,116956843460,18750,18750,18750,18750,0
20230615,181900,116956843460,18750,18750,18750,18750,0
20230615,181800,116956843460,18750,18750,18750,18750,0
20230615,181700,116956843460,18750,18750,18750,18750,0
20230615,181600,116956843460,18750,18750,18750,18750,0
20230615,181500,116956843460,18750,18750,18750,18750,0
20230615,181400,116956843460,18750,18750,18750,18750,0
20230615,181300,116956843460,18750,18750,18750,18750,0
20230615,181200,116956843460,18750,18750,18750,18750,0
20230615,181100,116956843460,18750,18750,18750,18750,0
20230615,181000,116956843460,18750,18750,18750,18750,0
20230615,180900,116956843460,18750,18750,18750,18750,0
20230615,180800,116956843460,18750,18750,18750,18750,0
20230615,180700,116956843460,18750,18750,18750,18750,0
20230615,180600,116956843460,18750,18750,18750,18750,0
20230615,180500,116956843460,18750,18750,18750,18750,0
20230615,180400,116956843460,18750,18750,18750,18750,221954
20230615,180300,116956843460,18750,18750,18750,18750,0
20230615,180200,116956843460,18750,18750,18750,18750,0
20230615,180100,116956843460,18750,18750,18750,18750,0
20230615,180000,116956843460,18750,18750,18750,18750,0
20230615,175900,116956843460,18750,18750,18750,18750,0
20230615,175800,116956843460,18750,18750,18750,18750,0
20230615,175700,116956843460,18750,18750,18750,18750,0
20230615,175600,116956843460,18750,18750,18750,18750,0
20230615,175500,116956843460,18750,18750,18750,18750,0
20230615,175400,116956843460,18750,18750,18750,18750,0
20230615,175300,116956843460,18750,18750,18750,18750,0
20230615,175200,116956843460,18750,18750,18750,18750,0
20230615,175100,116956843460,18750,18750,18750,18750,0
20230615,175000,116956843460,18750,18750,18750,18750,0
20230615,174900,116956843460,18750,18750,18750,18750,0
20230615,174800,116956843460,18750,18750,18750,18750,0
20230615,174700,116956843460,18750,18750,18750,18750,0
20230615,174600,116956843460,18750,18750,18750,18750,0
20230615,174500,116956843460,18750,18750,18750,18750,0
20230615,174400,116956843460,18750,18750,18750,18750,0
20230615,174300,116956843460,18750,18750,18750,18750,0
20230615,174200,116956843460,18750,18750,18750,18750,0
20230615,174100,116956843460,18750,18750,18750,18750,0
20230615,174000,116956843460,18750,18750,18750,18750,0
20230615,173900,116956843460,18750,18750,18750,18750,0
20230615,173800,116956843460,18750,18750,18750,18750,0
20230615,173700,116956843460,18750,18750,18750,18750,0
20230615,173600,116956843460,18750,18750,18750,18750,0
20230615,173500,116956843460,18750,18750,18750,18750,0
20230615,173400,116956843460,18750,18750,18750,18750,221954
20230615,173300,116956843460,18750,18750,18750,18750,0
20230615,173200,116956843460,18750,18750,18750,18750,0
20230615,173100,116956843460,18750,18750,18750,18750,0
20230615,173000,116956843460,18750,18750,18750,18750,0
20230615,172900,116956843460,18750,18750,18750,18750,0
20230615,172800,116956843460,18750,18750,18750,18750,0
20230615,172700,116956843460,18750,18750,18750,18750,0
20230615,172600,116956843460,18750,18750,18750,18750,0
20230615,172500,116956843460,18750,18750,18750,18750,0
20230615,172400,116956843460,18750,18750,18750,18750,0
20230615,172300,116956843460,18750,18750,18750,18750,0
20230615,172200,116956843460,18750,18750,18750,18750,0
20230615,172100,116956843460,18750,18750,18750,18750,0
20230615,172000,116956843460,18750,18750,18750,18750,0
20230615,171900,116956843460,18750,18750,18750,18750,0
20230615,171800,116956843460,18750,18750,18750,18750,0
20230615,171700,116956843460,18750,18750,18750,18750,0
20230615,171600,116956843460,18750,18750,18750,18750,0
20230615,171500,116956843460,18750,18750,18750,18750,0
20230615,171400,116956843460,18750,18750,18750,18750,0
20230615,171300,116956843460,18750,18750,18750,18750,0
20230615,171200,116956843460,18750,18750,18750,18750,0
20230615,171100,116956843460,18750,18750,18750,18750,0
20230615,171000,116956843460,18750,18750,18750,18750,0
20230615,170900,116956843460,18750,18750,18750,18750,0
20230615,170800,116956843460,18750,18750,18750,18750,0
20230615,170700,116956843460,18750,18750,18750,18750,0
20230615,170600,116956843460,18750,18750,18750,18750,0
20230615,170500,116956843460,18750,18750,18750,18750,0
20230615,170400,116956843460,18750,18750,18750,18750,221954
20230615,170300,116956843460,18750,18750,18750,18750,0
20230615,170200,116956843460,18750,18750,18750,18750,0
20230615,170100,116956843460,18750,18750,18750,18750,0
20230615,170000,116956843460,18750,18750,18750,18750,0
20230615,165900,116956843460,18750,18750,18750,18750,0
20230615,165800,116956843460,18750,18750,18750,18750,0
20230615,165700,116956843460,18750,18750,18750,18750,0
20230615,165600,116956843460,18750,18750,18750,18750,0
20230615,165500,116956843460,18750,18750,18750,18750,0
20230615,165400,116956843460,18750,18750,18750,18750,0
20230615,165300,116956843460,18750,18750,18750,18750,0
20230615,165200,116956843460,18750,18750,18750,18750,0
20230615,165100,116956843460,18750,18750,18750,18750,0
20230615,165000,116956843460,18750,18750,18750,18750,0
20230615,164900,116956843460,18750,18750,18750,18750,0
20230615,164800,116956843460,18750,18750,18750,18750,0
20230615,164700,116956843460,18750,18750,18750,18750,0
20230615,164600,116956843460,18750,18750,18750,18750,0
20230615,164500,116956843460,18750,18750,18750,18750,0
20230615,164400,116956843460,18750,18750,18750,18750,0
20230615,164300,116956843460,18750,18750,18750,18750,0
20230615,164200,116956843460,18750,18750,18750,18750,0
20230615,164100,116956843460,18750,18750,18750,18750,0
20230615,164000,116956843460,18750,18750,18750,18750,0
20230615,163900,116956843460,18750,18750,18750,18750,0
20230615,163800,116956843460,18750,18750,18750,18750,0
20230615,163700,116956843460,18750,18750,18750,18750,0
20230615,163600,116956843460,18750,18750,18750,18750,0
20230615,163500,116956843460,18750,18750,18750,18750,0
20230615,163400,116956843460,18750,18750,18750,18750,221954
20230615,163300,116956843460,18750,18750,18750,18750,0
20230615,163200,116956843460,18750,18750,18750,18750,0
20230615,163100,116956843460,18750,18750,18750,18750,0
20230615,163000,116956843460,18750,18750,18750,18750,0
20230615,162900,116956843460,18750,18750,18750,18750,0
20230615,162800,116956843460,18750,18750,18750,18750,0
20230615,162700,116956843460,18750,18750,18750,18750,0
20230615,162600,116956843460,18750,18750,18750,18750,0
20230615,162500,116956843460,18750,18750,18750,18750,0
20230615,162400,116956843460,18750,18750,18750,18750,0
20230615,162300,116956843460,18750,18750,18750,18750,0
20230615,162200,116956843460,18750,18750,18750,18750,0
20230615,162100,116956843460,18750,18750,18750,18750,0
20230615,162000,116956843460,18750,18750,18750,18750,0
20230615,161900,116956843460,18750,18750,18750,18750,0
20230615,161800,116956843460,18750,18750,18750,18750,0
20230615,161700,116956843460,18750,18750,18750,18750,0
20230615,161600,116956843460,18750,18750,18750,18750,0
20230615,161500,116956843460,18750,18750,18750,18750,0
20230615,161400,116956843460,18750,18750,18750,18750,0
20230615,161300,116956843460,18750,18750,18750,18750,0
20230615,161200,116956843460,18750,18750,18750,18750,0
20230615,161100,116956843460,18750,18750,18750,18750,0
20230615,161000,116956843460,18750,18750,18750,18750,0
20230615,160900,116956843460,18750,18750,18750,18750,0
20230615,160800,116956843460,18750,18750,18750,18750,0
20230615,160700,116956843460,18750,18750,18750,18750,0
20230615,160600,116956843460,18750,18750,18750,18750,0
20230615,160500,116956843460,18750,18750,18750,18750,0
20230615,160400,116956843460,18750,18750,18750,18750,221954
20230615,160300,116956843460,18750,18750,18750,18750,0
20230615,160200,116956843460,18750,18750,18750,18750,0
20230615,160100,116956843460,18750,18750,18750,18750,0
20230615,160000,116956843460,18750,18750,18750,18750,0
20230615,155900,116956843460,18750,18750,18750,18750,0
20230615,155800,116956843460,18750,18750,18750,18750,0
20230615,155700,116956843460,18750,18750,18750,18750,0
20230615,155600,116956843460,18750,18750,18750,18750,0
20230615,155500,116956843460,18750,18750,18750,18750,0
20230615,155400,116956843460,18750,18750,18750,18750,0
20230615,155300,116956843460,18750,18750,18750,18750,0
20230615,155200,116956843460,18750,18750,18750,18750,0
20230615,155100,116956843460,18750,18750,18750,18750,0
20230615,155000,116956843460,18750,18750,18750,18750,0
20230615,154900,116956843460,18750,18750,18750,18750,0
20230615,154800,116956843460,18750,18750,18750,18750,0
20230615,154700,116956843460,18750,18750,18750,18750,0
20230615,154600,116956843460,18750,18750,18750,18750,0
20230615,154500,116956843460,18750,18750,18750,18750,0
20230615,154400,116956843460,18750,18750,18750,18750,0
20230615,154300,116956843460,18750,18750,18750,18750,0
20230615,154200,116956843460,18750,18750,18750,18750,0
20230615,154100,116956843460,18750,18750,18750,18750,0
20230615,154000,116956843460,18750,18750,18750,18750,0
20230615,153900,116956843460,18750,18750,18750,18750,0
20230615,153800,116956843460,18750,18750,18750,18750,0
20230615,153700,116956843460,18750,18750,18750,18750,0
20230615,153600,116956843460,18750,18750,18750,18750,0
20230615,153500,116956843460,18750,18750,18750,18750,0
20230615,153400,116956843460,18750,18750,18750,18750,221954
20230615,153300,116956843460,18750,18750,18750,18750,0
20230615,153200,116956843460,18750,18750,18750,18750,0
20230615,153100,116956843460,18750,18750,18750,18750,0
20230615,153000,116956843460,18750,18750,18750,18750,221954
20230615,152900,112795205960,18680,18680,18680,18680,0
20230615,152800,112795205960,18680,18680,18680,18680,0
20230615,152700,112795205960,18680,18680,18680,18680,0
20230615,152600,112795205960,18680,18680,18680,18680,0
20230615,152500,112795205960,18680,18680,18680,18680,0
20230615,152400,112795205960,18680,18680,18680,18680,0
20230615,152300,112795205960,18680,18680,18680,18680,0
20230615,152200,112795205960,18680,18680,18680,18680,0
20230615,152100,112795205960,18680,18680,18680,18680,0
20230615,152000,112795205960,18680,18680,18680,18680,0
20230615,151900,112795205960,18680,18670,18680,18660,31616
20230615,151800,112204997710,18670,18640,18670,18640,23160
20230615,151700,111772858770,18650,18670,18670,18640,37175
20230615,151600,111079581720,18670,18670,18670,18660,16243
20230615,151500,110776468570,18660,18680,18680,18650,55243
20230615,151400,109745814160,18680,18690,18690,18660,9116
20230615,151300,109575570130,18690,18690,18690,18660,33857
20230615,151200,108943274900,18690,18690,18700,18680,32044
20230615,151100,108344423760,18690,18680,18690,18670,39960
20230615,151000,107598132290,18680,18680,18680,18670,9114
20230615,150900,107427912050,18680,18680,18690,18670,16534
20230615,150800,107119079090,18680,18680,18690,18660,86713
20230615,150700,105500183800,18690,18700,18700,18690,13048
20230615,150600,105256314280,18690,18700,18700,18690,26114
20230615,150500,104768228690,18700,18710,18710,18690,24732
20230615,150400,104305729990,18710,18700,18710,18700,9427
20230615,150300,104129410110,18700,18710,18720,18700,13974
20230615,150200,103867996780,18720,18720,18720,18710,15604
20230615,150100,103576032700,18720,18730,18730,18710,28407
20230615,150000,103044236720,18730,18730,18740,18730,2452
20230615,145900,102998297640,18730,18720,18740,18720,4057
20230615,145800,102922320560,18730,18740,18740,18720,18916
20230615,145700,102568019460,18740,18730,18740,18730,20946
20230615,145600,102175522520,18730,18730,18740,18730,9013
20230615,145500,102006668970,18740,18730,18740,18730,10237
20230615,145400,101814900740,18740,18750,18750,18730,7384
20230615,145300,101676516790,18740,18740,18750,18740,24318
20230615,145200,101220681800,18740,18730,18750,18730,7438
20230615,145100,101081284680,18730,18740,18740,18730,16652
20230615,145000,100769315900,18730,18740,18750,18730,8976
20230615,144900,100601113400,18730,18740,18750,18730,21922
20230615,144800,100190317630,18740,18750,18750,18740,9391
20230615,144700,100014245690,18750,18750,18760,18750,2973
20230615,144600,99958499340,18750,18750,18760,18750,2384
20230615,144500,99913798130,18750,18760,18770,18750,16324
20230615,144400,99607704550,18760,18760,18770,18760,4530
20230615,144300,99522721630,18760,18760,18770,18760,2439
20230615,144200,99476964310,18760,18760,18770,18760,7014
20230615,144100,99345379260,18760,18760,18770,18750,5021
20230615,144000,99251191690,18760,18760,18770,18750,5335
20230615,143900,99151112230,18760,18770,18770,18750,10682
20230615,143800,98950732940,18760,18760,18770,18760,1897
20230615,143700,98915143560,18760,18760,18770,18760,3359
20230615,143600,98852116300,18760,18770,18770,18760,2707
20230615,143500,98801331170,18770,18760,18770,18760,2678
20230615,143400,98751088490,18760,18750,18770,18750,41669
20230615,143300,97969204990,18760,18750,18760,18750,6017
20230615,143200,97856384820,18750,18750,18760,18750,1490
20230615,143100,97828444560,18760,18760,18760,18750,1314
20230615,143000,97803806520,18750,18760,18760,18750,1556
20230615,142900,97774628790,18760,18760,18760,18750,2970
20230615,142800,97718938560,18760,18740,18760,18740,34173
20230615,142700,97078276120,18740,18750,18750,18740,9782
20230615,142600,96894906010,18750,18740,18750,18730,10133
20230615,142500,96705015550,18740,18750,18750,18740,10543
20230615,142400,96507428530,18760,18750,18760,18750,19539
20230615,142300,96141068950,18760,18750,18760,18750,4106
20230615,142200,96064053500,18750,18760,18760,18750,4000
20230615,142100,95989034070,18760,18750,18770,18750,6308
20230615,142000,95870701270,18760,18760,18770,18750,4320
20230615,141900,95789658700,18760,18760,18770,18760,8432
20230615,141800,95631473440,18760,18760,18770,18760,3638
20230615,141700,95563221770,18770,18770,18770,18760,2192
20230615,141600,95522093500,18770,18760,18770,18760,536
20230615,141500,95512036590,18760,18760,18770,18760,3930
20230615,141400,95438308070,18760,18750,18760,18750,2473
20230615,141300,95391939010,18750,18750,18760,18750,3487
20230615,141200,95326550070,18750,18740,18760,18740,9023
20230615,141100,95157363700,18740,18750,18760,18740,10153
20230615,141000,94967005010,18750,18760,18760,18750,2754
20230615,140900,94915359700,18760,18760,18770,18750,5744
20230615,140800,94807616360,18750,18750,18770,18740,8220
20230615,140700,94653474060,18740,18740,18750,18740,13368
20230615,140600,94402917270,18740,18750,18750,18740,5645
20230615,140500,94297128730,18750,18750,18750,18740,6820
20230615,140400,94169311350,18750,18750,18760,18740,21317
20230615,140300,93769724520,18750,18750,18760,18750,6982
20230615,140200,93638756330,18750,18770,18770,18750,10358
20230615,140100,93444429530,18770,18770,18780,18770,1969
20230615,140000,93407466890,18770,18780,18780,18770,1969
20230615,135900,93370501070,18770,18770,18780,18770,2829
20230615,135800,93317400680,18770,18770,18780,18760,5525
20230615,135700,93213691640,18770,18770,18780,18770,4347
20230615,135600,93132071160,18770,18780,18780,18770,5838
20230615,135500,93022448700,18790,18790,18790,18780,3379
20230615,135400,92958980120,18780,18770,18780,18770,10305
20230615,135300,92765491910,18780,18770,18780,18770,1781
20230615,135200,92732059000,18770,18770,18780,18770,552
20230615,135100,92721697390,18770,18770,18780,18760,9371
20230615,135000,92545814840,18770,18760,18770,18760,1850
20230615,134900,92511102360,18770,18750,18770,18750,4230
20230615,134800,92431719820,18760,18760,18770,18750,3503
20230615,134700,92366008600,18770,18760,18770,18750,18568
20230615,134600,92017789210,18760,18760,18760,18750,11547
20230615,134500,91801182350,18760,18760,18770,18750,11685
20230615,134400,91581978790,18760,18760,18770,18760,715
20230615,134300,91568561970,18770,18750,18770,18750,21373
20230615,134200,91167598980,18750,18750,18760,18750,2573
20230615,134100,91119344390,18750,18750,18760,18750,3166
20230615,134000,91059978670,18750,18750,18760,18750,2512
20230615,133900,91012873950,18750,18740,18760,18740,5487
20230615,133800,90909993700,18750,18750,18760,18740,6605
20230615,133700,90786150140,18750,18750,18760,18750,13912
20230615,133600,90525299660,18750,18750,18760,18750,1271
20230615,133500,90501468300,18750,18770,18770,18750,4276
20230615,133400,90421251910,18760,18780,18780,18750,27587
20230615,133300,89903626570,18770,18780,18780,18770,2925
20230615,133200,89848709680,18780,18770,18790,18770,4071
20230615,133100,89772268940,18770,18760,18780,18760,5818
20230615,133000,89663056030,18760,18760,18780,18760,8612
20230615,132900,89501413540,18760,18760,18770,18750,15208
20230615,132800,89216141440,18760,18770,18770,18760,2512
20230615,132700,89169002560,18770,18770,18780,18770,1612
20230615,132600,89138744190,18780,18770,18780,18760,4947
20230615,132500,89045900110,18760,18760,18770,18750,7151
20230615,132400,88911757510,18760,18760,18770,18760,5812
20230615,132300,88802722070,18760,18760,18770,18760,4012
20230615,132200,88727449470,18760,18760,18770,18760,3409
20230615,132100,88663481870,18760,18750,18770,18750,11688
20230615,132000,88444220440,18760,18750,18760,18750,4557
20230615,131900,88358768160,18750,18750,18760,18750,2852
20230615,131800,88305284630,18760,18760,18770,18750,4975
20230615,131700,88211956750,18760,18750,18780,18750,6780
20230615,131600,88084761540,18760,18750,18770,18750,10743
20230615,131500,87883301400,18740,18740,18750,18740,6424
20230615,131400,87762910340,18740,18740,18750,18740,4520
20230615,131300,87678188570,18740,18750,18750,18740,21511
20230615,131200,87274900430,18750,18750,18760,18750,4239
20230615,131100,87195393700,18750,18750,18760,18750,14777
20230615,131000,86918259590,18750,18760,18770,18750,16109
20230615,130900,86616069920,18770,18790,18790,18770,16200
20230615,130800,86311950240,18780,18780,18790,18780,3809
20230615,130700,86240405730,18780,18770,18790,18770,1724
20230615,130600,86208030770,18780,18780,18790,18770,3912
20230615,130500,86134565590,18780,18790,18790,18770,10831
20230615,130400,85931159430,18780,18790,18800,18780,5455
20230615,130300,85828670960,18800,18800,18810,18780,24499
20230615,130200,85368315730,18800,18820,18820,18800,5196
20230615,130100,85270561460,18820,18810,18820,18810,2614
20230615,130000,85221373770,18810,18800,18820,18800,3651
20230615,125900,85152695540,18800,18820,18820,18800,6845
20230615,125800,85023939090,18820,18790,18820,18790,7111
20230615,125700,84890212770,18790,18810,18810,18790,3016
20230615,125600,84833518760,18800,18800,18820,18790,13936
20230615,125500,84571411390,18800,18800,18800,18790,6159
20230615,125400,84455630040,18790,18790,18800,18790,1042
20230615,125300,84436044120,18790,18770,18800,18770,6774
20230615,125200,84308805020,18770,18780,18780,18770,2017
20230615,125100,84270934710,18780,18770,18780,18770,2781
20230615,125000,84218732610,18780,18780,18780,18770,1688
20230615,124900,84187041110,18770,18780,18780,18770,1895
20230615,124800,84151467670,18780,18760,18780,18760,3361
20230615,124700,84088389630,18760,18770,18770,18760,1697
20230615,124600,84056550250,18770,18770,18780,18760,19403
20230615,124500,83692460800,18780,18770,18780,18770,7138
20230615,124400,83558466640,18770,18780,18780,18770,1966
20230615,124300,83521550680,18780,18780,18780,18760,17493
20230615,124200,83193164900,18790,18780,18790,18780,1762
20230615,124100,83160061200,18790,18780,18790,18780,3574
20230615,124000,83092932830,18780,18790,18790,18780,1845
20230615,123900,83058282160,18790,18800,18800,18780,9689
20230615,123800,82876214870,18800,18800,18800,18790,1650
20230615,123700,82845202500,18800,18790,18800,18780,3761
20230615,123600,82774533770,18790,18800,18810,18780,14944
20230615,123500,82493658760,18800,18810,18820,18800,4373
20230615,123400,82411405720,18810,18790,18810,18790,14043
20230615,123300,82147370070,18790,18790,18800,18790,1336
20230615,123200,82122265120,18790,18800,18800,18790,2294
20230615,123100,82079155730,18790,18780,18800,18780,9858
20230615,123000,81893935020,18780,18800,18800,18780,21737
20230615,122900,81485489170,18800,18800,18810,18790,5767
20230615,122800,81377071150,18810,18800,18810,18790,3491
20230615,122700,81311439630,18800,18800,18810,18790,4295
20230615,122600,81230696480,18800,18810,18820,18790,11294
20230615,122500,81018318090,18820,18800,18830,18800,7393
20230615,122400,80879253260,18800,18790,18800,18790,1282
20230615,122300,80855155810,18800,18780,18800,18780,4165
20230615,122200,80776899210,18780,18800,18800,18780,4521
20230615,122100,80691949140,18800,18780,18800,18780,5595
20230615,122000,80586812980,18800,18790,18800,18780,5414
20230615,121900,80485089200,18790,18800,18800,18790,3416
20230615,121800,80420900600,18800,18800,18820,18790,10399
20230615,121700,80225388110,18810,18830,18830,18810,8080
20230615,121600,80073325650,18830,18830,18840,18830,3945
20230615,121500,79999023410,18830,18820,18830,18820,4344
20230615,121400,79917240550,18820,18820,18830,18820,4333
20230615,121300,79835675600,18830,18830,18830,18820,3255
20230615,121200,79774388170,18840,18830,18840,18820,10805
20230615,121100,79570963960,18830,18840,18850,18830,4457
20230615,121000,79487003090,18830,18850,18850,18830,3383
20230615,120900,79423266540,18840,18860,18860,18840,3192
20230615,120800,79363097190,18860,18860,18870,18850,6950
20230615,120700,79232007030,18870,18870,18880,18860,2710
20230615,120600,79180871120,18870,18870,18890,18870,7983
20230615,120500,79030185320,18880,18890,18890,18870,5895
20230615,120400,78918873880,18890,18890,18900,18890,4263
20230615,120300,78838343500,18890,18880,18900,18880,7603
20230615,120200,78694722870,18880,18890,18900,18870,9953
20230615,120100,78506766410,18890,18900,18910,18880,6617
20230615,120000,78381724330,18900,18920,18920,18900,7127
20230615,115900,78246985430,18910,18920,18930,18900,7346
20230615,115800,78108020100,18930,18910,18930,18900,12454
20230615,115700,77872477740,18910,18900,18920,18900,13657
20230615,115600,77614220420,18900,18920,18920,18890,14646
20230615,115500,77337329340,18920,18950,18950,18910,22774
20230615,115400,76906159190,18940,18930,18950,18920,31631
20230615,115300,76307204990,18930,18920,18930,18900,27909
20230615,115200,75779119740,18910,18890,18920,18890,25683
20230615,115100,75293564700,18890,18880,18900,18870,32720
20230615,115000,74675656610,18870,18860,18880,18860,13389
20230615,114900,74422956690,18870,18850,18870,18850,12425
20230615,114800,74188617030,18860,18870,18870,18850,9511
20230615,114700,74009231720,18860,18840,18870,18840,18549
20230615,114600,73659541320,18840,18850,18850,18820,14436
20230615,114500,73387651640,18840,18820,18850,18820,12426
20230615,114400,73153576810,18820,18820,18830,18810,12193
20230615,114300,72924090870,18820,18790,18820,18790,10268
20230615,114200,72730988770,18790,18800,18800,18790,6925
20230615,114100,72600847890,18800,18750,18800,18750,28351
20230615,114000,72068016280,18760,18740,18760,18740,23219
20230615,113900,71632622490,18740,18730,18750,18730,2887
20230615,113800,71578515040,18740,18740,18750,18730,6700
20230615,113700,71452996840,18750,18730,18750,18720,16380
20230615,113600,71146196150,18730,18710,18730,18700,7224
20230615,113500,71011039560,18710,18700,18710,18690,4022
20230615,113400,70935814460,18700,18700,18710,18690,9568
20230615,113300,70756911950,18700,18700,18700,18690,2695
20230615,113200,70706519280,18700,18690,18710,18690,7549
20230615,113100,70565364230,18690,18680,18700,18660,33719
20230615,113000,69935597310,18690,18680,18700,18680,18117
20230615,112900,69596916000,18680,18690,18700,18680,15293
20230615,112800,69311133700,18690,18690,18700,18670,23180
20230615,112700,68878024770,18700,18710,18720,18690,22510
20230615,112600,68457066420,18710,18710,18720,18700,14982
20230615,112500,68176722890,18710,18730,18730,18710,14289
20230615,112400,67909323910,18720,18740,18750,18720,19193
20230615,112300,67549819380,18740,18740,18750,18730,15919
20230615,112200,67251503940,18740,18760,18770,18730,11635
20230615,112100,67033340940,18760,18770,18790,18760,15610
20230615,112000,66740318720,18770,18750,18770,18740,18726
20230615,111900,66389207440,18740,18750,18750,18730,14319
20230615,111800,66120866230,18750,18750,18750,18740,9586
20230615,111700,65941144650,18750,18730,18750,18730,17277
20230615,111600,65617300830,18740,18740,18750,18730,8875
20230615,111500,65450990870,18740,18750,18760,18740,5752
20230615,111400,65343163420,18750,18750,18760,18740,5815
20230615,111300,65234131800,18750,18740,18750,18730,15302
20230615,111200,64947249040,18740,18750,18750,18740,9402
20230615,111100,64771050220,18750,18740,18750,18730,18882
20230615,111000,64417177310,18750,18740,18750,18740,7780
20230615,110900,64271359650,18740,18750,18760,18740,21037
20230615,110800,63876982140,18750,18760,18770,18750,6481
20230615,110700,63755427500,18760,18750,18760,18740,11548
20230615,110600,63538936060,18750,18760,18760,18750,5163
20230615,110500,63442091850,18760,18760,18760,18750,15915
20230615,110400,63143581250,18760,18770,18780,18760,6661
20230615,110300,63018579350,18780,18800,18800,18770,5698
20230615,110200,62911563530,18790,18810,18810,18790,9600
20230615,110100,62731134480,18800,18790,18810,18780,13421
20230615,110000,62478832130,18780,18790,18800,18780,4101
20230615,105900,62401786190,18790,18780,18800,18760,11897
20230615,105800,62178352320,18760,18760,18800,18750,23141
20230615,105700,61743987680,18770,18790,18800,18770,9358
20230615,105600,61568233890,18800,18810,18810,18790,9083
20230615,105500,61397460110,18800,18800,18820,18800,6739
20230615,105400,61270702720,18800,18800,18810,18800,12683
20230615,105300,61032261420,18800,18810,18810,18800,10293
20230615,105200,60838718690,18800,18790,18810,18780,12580
20230615,105100,60602248560,18790,18770,18800,18760,11631
20230615,105000,60383845810,18760,18740,18780,18730,30647
20230615,104900,59809254860,18730,18770,18780,18730,46282
20230615,104800,58941331190,18770,18770,18780,18770,21706
20230615,104700,58533816760,18770,18780,18780,18770,4447
20230615,104600,58450319950,18780,18780,18790,18770,11483
20230615,104500,58234659310,18780,18800,18810,18780,10705
20230615,104400,58033548850,18800,18820,18820,18790,13075
20230615,104300,57787644800,18810,18790,18820,18780,25834
20230615,104200,57302020540,18790,18820,18820,18790,12250
20230615,104100,57071690800,18820,18820,18830,18810,7325
20230615,104000,56933830990,18820,18810,18820,18790,7805
20230615,103900,56787049240,18810,18790,18820,18790,18686
20230615,103800,56435687040,18790,18780,18790,18770,9439
20230615,103700,56258466150,18770,18800,18800,18770,9665
20230615,103600,56076982930,18800,18790,18820,18790,15217
20230615,103500,55790819270,18790,18800,18810,18790,7450
20230615,103400,55650756270,18810,18800,18810,18800,3620
20230615,103300,55582688280,18810,18790,18810,18790,9022
20230615,103200,55413083530,18790,18790,18800,18780,14721
20230615,103100,55136510700,18800,18770,18800,18770,7651
20230615,103000,54992808100,18770,18750,18780,18750,38769
20230615,102900,54265521910,18750,18780,18790,18750,37684
20230615,102800,53558376840,18780,18790,18800,18770,31900
20230615,102700,52959188140,18790,18790,18800,18770,21057
20230615,102600,52563661590,18800,18800,18820,18780,18284
20230615,102500,52220054060,18820,18780,18820,18780,25829
20230615,102400,51734779100,18790,18800,18820,18780,30495
20230615,102300,51161610520,18800,18810,18840,18800,7043
20230615,102200,51029154860,18820,18820,18840,18800,22824
20230615,102100,50599882960,18820,18840,18850,18810,31641
20230615,102000,50004445940,18830,18830,18850,18830,9851
20230615,101900,49818897150,18830,18820,18830,18820,3092
20230615,101800,49760704460,18820,18820,18830,18800,29387
20230615,101700,49207994590,18810,18820,18820,18810,6788
20230615,101600,49080280720,18820,18840,18840,18810,18264
20230615,101500,48736444480,18840,18840,18850,18830,15863
20230615,101400,48437603040,18850,18830,18850,18830,14580
20230615,101300,48162882230,18830,18830,18850,18830,8588
20230615,101200,48001125770,18830,18800,18850,18790,31724
20230615,101100,47404247050,18800,18830,18830,18800,54713
20230615,101000,46374970790,18830,18840,18850,18830,15982
20230615,100900,46073853800,18840,18840,18860,18840,27248
20230615,100800,45560372900,18840,18870,18870,18840,24888
20230615,100700,45091142600,18870,18900,18900,18870,11537
20230615,100600,44873326040,18890,18920,18920,18890,15612
20230615,100500,44578235960,18920,18930,18930,18920,6562
20230615,100400,44454062000,18920,18940,18950,18920,10182
20230615,100300,44261255960,18940,18940,18950,18920,17628
20230615,100200,43927429000,18940,18910,18940,18900,13034
20230615,100100,43680817610,18900,18910,18920,18890,18485
20230615,100000,43331338040,18910,18890,18920,18890,8936
20230615,095900,43162423300,18890,18870,18890,18860,13665
20230615,095800,42904457070,18870,18860,18880,18860,13262
20230615,095700,42654224370,18860,18860,18870,18850,11696
20230615,095600,42433633550,18860,18850,18870,18850,6923
20230615,095500,42303090690,18850,18870,18870,18850,12462
20230615,095400,42068055100,18870,18850,18870,18840,19662
20230615,095300,41697374840,18850,18900,18900,18850,23970
20230615,095200,41245022520,18900,18910,18910,18890,25408
20230615,095100,40764805770,18910,18910,18920,18890,34970
20230615,095000,40103819300,18910,18890,18910,18880,20815
20230615,094900,39710533150,18880,18890,18890,18880,13394
20230615,094800,39457617680,18890,18890,18900,18850,50324
20230615,094700,38508005550,18890,18890,18910,18890,11672
20230615,094600,38287465490,18890,18910,18910,18890,9481
20230615,094500,38108305040,18900,18910,18940,18900,18838
20230615,094400,37752063960,18900,18890,18910,18870,36318
20230615,094300,37066229280,18900,18920,18920,18880,58390
20230615,094200,35962779990,18920,18950,18950,18920,30258
20230615,094100,35390185130,18950,18910,18960,18910,20588
20230615,094000,35000421410,18920,18940,18950,18910,37174
20230615,093900,34296819300,18940,18950,18960,18940,27865
20230615,093800,33768840520,18950,18990,19000,18950,22913
20230615,093700,33334013440,18990,19000,19010,18990,10453
20230615,093600,33135395890,19010,19000,19010,18990,18159
20230615,093500,32790315670,19000,18990,19010,18980,33039
20230615,093400,32162692200,19000,19000,19000,18990,6953
20230615,093300,32030634430,18990,19000,19010,18990,12382
20230615,093200,31795390430,19000,19010,19010,18990,19560
20230615,093100,31423708660,19010,18970,19020,18970,38768
20230615,093000,30687162230,18980,18980,18980,18970,12301
20230615,092900,30453758180,18970,18990,19000,18970,17862
20230615,092800,30114617700,18990,19000,19010,18990,19251
20230615,092700,29748938670,19000,18990,19020,18980,12821
20230615,092600,29505345550,18990,19020,19020,18950,105458
20230615,092500,27502387410,19030,19010,19040,19000,46180
20230615,092400,26623997590,19000,19010,19020,19000,21724
20230615,092300,26211076430,19010,19020,19040,19000,29829
20230615,092200,25643634530,19020,19000,19060,18990,113099
20230615,092100,23491535600,19000,18950,19000,18950,32473
20230615,092000,22875326830,18960,18990,19000,18950,20849
20230615,091900,22479782770,18990,19000,19020,18980,44475
20230615,091800,21634795210,19010,19020,19040,19000,26513
20230615,091700,21130525180,19020,19040,19040,19020,32376
20230615,091600,20514402460,19030,19030,19060,19020,71964
20230615,091500,19144163200,19040,19040,19050,19010,81203
20230615,091400,17597936920,19040,19000,19040,18990,99476
20230615,091300,15705825150,19000,18940,19000,18930,44146
20230615,091200,14868238200,18950,18960,18970,18940,30287
20230615,091100,14294039340,18970,19030,19030,18920,101597
20230615,091000,12365737760,19030,18970,19050,18970,151613
20230615,090900,9484528840,18980,18940,18980,18930,55432
20230615,090800,8433691680,18930,18910,18940,18910,38705
20230615,090700,7701110130,18910,18880,18920,18880,43913
20230615,090600,6871139440,18870,18830,18900,18800,59074
20230615,090500,5758192000,18830,18810,18840,18810,16877
20230615,090400,5440480690,18810,18830,18840,18790,36730
20230615,090300,4749546270,18840,18940,18940,18830,72273
20230615,090200,3383623780,18940,18860,18950,18850,66375
20230615,090100,2128337250,18850,18830,18850,18800,31064
20230615,090000,1543694340,18800,18820,18870,18790,81974