KissMeData/034020/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,203900,174412323600,19270,19270,19270,19270,467319
20230616,203800,174412323600,19270,19270,19270,19270,0
20230616,203700,174412323600,19270,19270,19270,19270,0
20230616,203600,174412323600,19270,19270,19270,19270,0
20230616,203500,174412323600,19270,19270,19270,19270,0
20230616,203400,174412323600,19270,19270,19270,19270,0
20230616,203300,174412323600,19270,19270,19270,19270,0
20230616,203200,174412323600,19270,19270,19270,19270,0
20230616,203100,174412323600,19270,19270,19270,19270,0
20230616,203000,174412323600,19270,19270,19270,19270,0
20230616,202900,174412323600,19270,19270,19270,19270,0
20230616,202800,174412323600,19270,19270,19270,19270,0
20230616,202700,174412323600,19270,19270,19270,19270,0
20230616,202600,174412323600,19270,19270,19270,19270,0
20230616,202500,174412323600,19270,19270,19270,19270,0
20230616,202400,174412323600,19270,19270,19270,19270,0
20230616,202300,174412323600,19270,19270,19270,19270,0
20230616,202200,174412323600,19270,19270,19270,19270,0
20230616,202100,174412323600,19270,19270,19270,19270,0
20230616,202000,174412323600,19270,19270,19270,19270,0
20230616,201900,174412323600,19270,19270,19270,19270,0
20230616,201800,174412323600,19270,19270,19270,19270,0
20230616,201700,174412323600,19270,19270,19270,19270,0
20230616,201600,174412323600,19270,19270,19270,19270,0
20230616,201500,174412323600,19270,19270,19270,19270,0
20230616,201400,174412323600,19270,19270,19270,19270,0
20230616,201300,174412323600,19270,19270,19270,19270,0
20230616,201200,174412323600,19270,19270,19270,19270,0
20230616,201100,174412323600,19270,19270,19270,19270,0
20230616,201000,174412323600,19270,19270,19270,19270,0
20230616,200900,174412323600,19270,19270,19270,19270,467319
20230616,200800,174412323600,19270,19270,19270,19270,0
20230616,200700,174412323600,19270,19270,19270,19270,0
20230616,200600,174412323600,19270,19270,19270,19270,0
20230616,200500,174412323600,19270,19270,19270,19270,0
20230616,200400,174412323600,19270,19270,19270,19270,0
20230616,200300,174412323600,19270,19270,19270,19270,0
20230616,200200,174412323600,19270,19270,19270,19270,0
20230616,200100,174412323600,19270,19270,19270,19270,0
20230616,200000,174412323600,19270,19270,19270,19270,0
20230616,195900,174412323600,19270,19270,19270,19270,0
20230616,195800,174412323600,19270,19270,19270,19270,0
20230616,195700,174412323600,19270,19270,19270,19270,0
20230616,195600,174412323600,19270,19270,19270,19270,0
20230616,195500,174412323600,19270,19270,19270,19270,0
20230616,195400,174412323600,19270,19270,19270,19270,0
20230616,195300,174412323600,19270,19270,19270,19270,0
20230616,195200,174412323600,19270,19270,19270,19270,0
20230616,195100,174412323600,19270,19270,19270,19270,0
20230616,195000,174412323600,19270,19270,19270,19270,0
20230616,194900,174412323600,19270,19270,19270,19270,0
20230616,194800,174412323600,19270,19270,19270,19270,0
20230616,194700,174412323600,19270,19270,19270,19270,0
20230616,194600,174412323600,19270,19270,19270,19270,0
20230616,194500,174412323600,19270,19270,19270,19270,0
20230616,194400,174412323600,19270,19270,19270,19270,0
20230616,194300,174412323600,19270,19270,19270,19270,0
20230616,194200,174412323600,19270,19270,19270,19270,0
20230616,194100,174412323600,19270,19270,19270,19270,0
20230616,194000,174412323600,19270,19270,19270,19270,0
20230616,193900,174412323600,19270,19270,19270,19270,467319
20230616,193800,174412323600,19270,19270,19270,19270,0
20230616,193700,174412323600,19270,19270,19270,19270,0
20230616,193600,174412323600,19270,19270,19270,19270,0
20230616,193500,174412323600,19270,19270,19270,19270,0
20230616,193400,174412323600,19270,19270,19270,19270,0
20230616,193300,174412323600,19270,19270,19270,19270,0
20230616,193200,174412323600,19270,19270,19270,19270,0
20230616,193100,174412323600,19270,19270,19270,19270,0
20230616,193000,174412323600,19270,19270,19270,19270,0
20230616,192900,174412323600,19270,19270,19270,19270,0
20230616,192800,174412323600,19270,19270,19270,19270,0
20230616,192700,174412323600,19270,19270,19270,19270,0
20230616,192600,174412323600,19270,19270,19270,19270,0
20230616,192500,174412323600,19270,19270,19270,19270,0
20230616,192400,174412323600,19270,19270,19270,19270,0
20230616,192300,174412323600,19270,19270,19270,19270,0
20230616,192200,174412323600,19270,19270,19270,19270,0
20230616,192100,174412323600,19270,19270,19270,19270,0
20230616,192000,174412323600,19270,19270,19270,19270,0
20230616,191900,174412323600,19270,19270,19270,19270,0
20230616,191800,174412323600,19270,19270,19270,19270,0
20230616,191700,174412323600,19270,19270,19270,19270,0
20230616,191600,174412323600,19270,19270,19270,19270,0
20230616,191500,174412323600,19270,19270,19270,19270,0
20230616,191400,174412323600,19270,19270,19270,19270,0
20230616,191300,174412323600,19270,19270,19270,19270,0
20230616,191200,174412323600,19270,19270,19270,19270,0
20230616,191100,174412323600,19270,19270,19270,19270,0
20230616,191000,174412323600,19270,19270,19270,19270,0
20230616,190900,174412323600,19270,19270,19270,19270,467319
20230616,190800,174412323600,19270,19270,19270,19270,0
20230616,190700,174412323600,19270,19270,19270,19270,0
20230616,190600,174412323600,19270,19270,19270,19270,0
20230616,190500,174412323600,19270,19270,19270,19270,0
20230616,190400,174412323600,19270,19270,19270,19270,0
20230616,190300,174412323600,19270,19270,19270,19270,0
20230616,190200,174412323600,19270,19270,19270,19270,0
20230616,190100,174412323600,19270,19270,19270,19270,0
20230616,190000,174412323600,19270,19270,19270,19270,0
20230616,185900,174412323600,19270,19270,19270,19270,0
20230616,185800,174412323600,19270,19270,19270,19270,0
20230616,185700,174412323600,19270,19270,19270,19270,0
20230616,185600,174412323600,19270,19270,19270,19270,0
20230616,185500,174412323600,19270,19270,19270,19270,0
20230616,185400,174412323600,19270,19270,19270,19270,0
20230616,185300,174412323600,19270,19270,19270,19270,0
20230616,185200,174412323600,19270,19270,19270,19270,0
20230616,185100,174412323600,19270,19270,19270,19270,0
20230616,185000,174412323600,19270,19270,19270,19270,0
20230616,184900,174412323600,19270,19270,19270,19270,0
20230616,184800,174412323600,19270,19270,19270,19270,0
20230616,184700,174412323600,19270,19270,19270,19270,0
20230616,184600,174412323600,19270,19270,19270,19270,0
20230616,184500,174412323600,19270,19270,19270,19270,0
20230616,184400,174412323600,19270,19270,19270,19270,0
20230616,184300,174412323600,19270,19270,19270,19270,0
20230616,184200,174412323600,19270,19270,19270,19270,0
20230616,184100,174412323600,19270,19270,19270,19270,0
20230616,184000,174412323600,19270,19270,19270,19270,0
20230616,183900,174412323600,19270,19270,19270,19270,467319
20230616,183800,174412323600,19270,19270,19270,19270,0
20230616,183700,174412323600,19270,19270,19270,19270,0
20230616,183600,174412323600,19270,19270,19270,19270,0
20230616,183500,174412323600,19270,19270,19270,19270,0
20230616,183400,174412323600,19270,19270,19270,19270,0
20230616,183300,174412323600,19270,19270,19270,19270,0
20230616,183200,174412323600,19270,19270,19270,19270,0
20230616,183100,174412323600,19270,19270,19270,19270,0
20230616,183000,174412323600,19270,19270,19270,19270,0
20230616,182900,174412323600,19270,19270,19270,19270,0
20230616,182800,174412323600,19270,19270,19270,19270,0
20230616,182700,174412323600,19270,19270,19270,19270,0
20230616,182600,174412323600,19270,19270,19270,19270,0
20230616,182500,174412323600,19270,19270,19270,19270,0
20230616,182400,174412323600,19270,19270,19270,19270,0
20230616,182300,174412323600,19270,19270,19270,19270,0
20230616,182200,174412323600,19270,19270,19270,19270,0
20230616,182100,174412323600,19270,19270,19270,19270,0
20230616,182000,174412323600,19270,19270,19270,19270,0
20230616,181900,174412323600,19270,19270,19270,19270,0
20230616,181800,174412323600,19270,19270,19270,19270,0
20230616,181700,174412323600,19270,19270,19270,19270,0
20230616,181600,174412323600,19270,19270,19270,19270,0
20230616,181500,174412323600,19270,19270,19270,19270,0
20230616,181400,174412323600,19270,19270,19270,19270,0
20230616,181300,174412323600,19270,19270,19270,19270,0
20230616,181200,174412323600,19270,19270,19270,19270,0
20230616,181100,174412323600,19270,19270,19270,19270,0
20230616,181000,174412323600,19270,19270,19270,19270,0
20230616,180900,174412323600,19270,19270,19270,19270,467319
20230616,180800,174412323600,19270,19270,19270,19270,0
20230616,180700,174412323600,19270,19270,19270,19270,0
20230616,180600,174412323600,19270,19270,19270,19270,0
20230616,180500,174412323600,19270,19270,19270,19270,0
20230616,180400,174412323600,19270,19270,19270,19270,0
20230616,180300,174412323600,19270,19270,19270,19270,0
20230616,180200,174412323600,19270,19270,19270,19270,0
20230616,180100,174412323600,19270,19270,19270,19270,0
20230616,180000,174412323600,19270,19270,19270,19270,0
20230616,175900,174412323600,19270,19270,19270,19270,0
20230616,175800,174412323600,19270,19270,19270,19270,0
20230616,175700,174412323600,19270,19270,19270,19270,0
20230616,175600,174412323600,19270,19270,19270,19270,0
20230616,175500,174412323600,19270,19270,19270,19270,0
20230616,175400,174412323600,19270,19270,19270,19270,0
20230616,175300,174412323600,19270,19270,19270,19270,0
20230616,175200,174412323600,19270,19270,19270,19270,0
20230616,175100,174412323600,19270,19270,19270,19270,0
20230616,175000,174412323600,19270,19270,19270,19270,0
20230616,174900,174412323600,19270,19270,19270,19270,0
20230616,174800,174412323600,19270,19270,19270,19270,0
20230616,174700,174412323600,19270,19270,19270,19270,0
20230616,174600,174412323600,19270,19270,19270,19270,0
20230616,174500,174412323600,19270,19270,19270,19270,0
20230616,174400,174412323600,19270,19270,19270,19270,0
20230616,174300,174412323600,19270,19270,19270,19270,0
20230616,174200,174412323600,19270,19270,19270,19270,0
20230616,174100,174412323600,19270,19270,19270,19270,0
20230616,174000,174412323600,19270,19270,19270,19270,0
20230616,173900,174412323600,19270,19270,19270,19270,467319
20230616,173800,174412323600,19270,19270,19270,19270,0
20230616,173700,174412323600,19270,19270,19270,19270,0
20230616,173600,174412323600,19270,19270,19270,19270,0
20230616,173500,174412323600,19270,19270,19270,19270,0
20230616,173400,174412323600,19270,19270,19270,19270,0
20230616,173300,174412323600,19270,19270,19270,19270,0
20230616,173200,174412323600,19270,19270,19270,19270,0
20230616,173100,174412323600,19270,19270,19270,19270,0
20230616,173000,174412323600,19270,19270,19270,19270,0
20230616,172900,174412323600,19270,19270,19270,19270,0
20230616,172800,174412323600,19270,19270,19270,19270,0
20230616,172700,174412323600,19270,19270,19270,19270,0
20230616,172600,174412323600,19270,19270,19270,19270,0
20230616,172500,174412323600,19270,19270,19270,19270,0
20230616,172400,174412323600,19270,19270,19270,19270,0
20230616,172300,174412323600,19270,19270,19270,19270,0
20230616,172200,174412323600,19270,19270,19270,19270,0
20230616,172100,174412323600,19270,19270,19270,19270,0
20230616,172000,174412323600,19270,19270,19270,19270,0
20230616,171900,174412323600,19270,19270,19270,19270,0
20230616,171800,174412323600,19270,19270,19270,19270,0
20230616,171700,174412323600,19270,19270,19270,19270,0
20230616,171600,174412323600,19270,19270,19270,19270,0
20230616,171500,174412323600,19270,19270,19270,19270,0
20230616,171400,174412323600,19270,19270,19270,19270,0
20230616,171300,174412323600,19270,19270,19270,19270,0
20230616,171200,174412323600,19270,19270,19270,19270,0
20230616,171100,174412323600,19270,19270,19270,19270,0
20230616,171000,174412323600,19270,19270,19270,19270,0
20230616,170900,174412323600,19270,19270,19270,19270,467319
20230616,170800,174412323600,19270,19270,19270,19270,0
20230616,170700,174412323600,19270,19270,19270,19270,0
20230616,170600,174412323600,19270,19270,19270,19270,0
20230616,170500,174412323600,19270,19270,19270,19270,0
20230616,170400,174412323600,19270,19270,19270,19270,0
20230616,170300,174412323600,19270,19270,19270,19270,0
20230616,170200,174412323600,19270,19270,19270,19270,0
20230616,170100,174412323600,19270,19270,19270,19270,0
20230616,170000,174412323600,19270,19270,19270,19270,0
20230616,165900,174412323600,19270,19270,19270,19270,0
20230616,165800,174412323600,19270,19270,19270,19270,0
20230616,165700,174412323600,19270,19270,19270,19270,0
20230616,165600,174412323600,19270,19270,19270,19270,0
20230616,165500,174412323600,19270,19270,19270,19270,0
20230616,165400,174412323600,19270,19270,19270,19270,0
20230616,165300,174412323600,19270,19270,19270,19270,0
20230616,165200,174412323600,19270,19270,19270,19270,0
20230616,165100,174412323600,19270,19270,19270,19270,0
20230616,165000,174412323600,19270,19270,19270,19270,0
20230616,164900,174412323600,19270,19270,19270,19270,0
20230616,164800,174412323600,19270,19270,19270,19270,0
20230616,164700,174412323600,19270,19270,19270,19270,0
20230616,164600,174412323600,19270,19270,19270,19270,0
20230616,164500,174412323600,19270,19270,19270,19270,0
20230616,164400,174412323600,19270,19270,19270,19270,0
20230616,164300,174412323600,19270,19270,19270,19270,0
20230616,164200,174412323600,19270,19270,19270,19270,0
20230616,164100,174412323600,19270,19270,19270,19270,0
20230616,164000,174412323600,19270,19270,19270,19270,0
20230616,163900,174412323600,19270,19270,19270,19270,467319
20230616,163800,174412323600,19270,19270,19270,19270,0
20230616,163700,174412323600,19270,19270,19270,19270,0
20230616,163600,174412323600,19270,19270,19270,19270,0
20230616,163500,174412323600,19270,19270,19270,19270,0
20230616,163400,174412323600,19270,19270,19270,19270,0
20230616,163300,174412323600,19270,19270,19270,19270,0
20230616,163200,174412323600,19270,19270,19270,19270,0
20230616,163100,174412323600,19270,19270,19270,19270,0
20230616,163000,174412323600,19270,19270,19270,19270,0
20230616,162900,174412323600,19270,19270,19270,19270,0
20230616,162800,174412323600,19270,19270,19270,19270,0
20230616,162700,174412323600,19270,19270,19270,19270,0
20230616,162600,174412323600,19270,19270,19270,19270,0
20230616,162500,174412323600,19270,19270,19270,19270,0
20230616,162400,174412323600,19270,19270,19270,19270,0
20230616,162300,174412323600,19270,19270,19270,19270,0
20230616,162200,174412323600,19270,19270,19270,19270,0
20230616,162100,174412323600,19270,19270,19270,19270,0
20230616,162000,174412323600,19270,19270,19270,19270,0
20230616,161900,174412323600,19270,19270,19270,19270,0
20230616,161800,174412323600,19270,19270,19270,19270,0
20230616,161700,174412323600,19270,19270,19270,19270,0
20230616,161600,174412323600,19270,19270,19270,19270,0
20230616,161500,174412323600,19270,19270,19270,19270,0
20230616,161400,174412323600,19270,19270,19270,19270,0
20230616,161300,174412323600,19270,19270,19270,19270,0
20230616,161200,174412323600,19270,19270,19270,19270,0
20230616,161100,174412323600,19270,19270,19270,19270,0
20230616,161000,174412323600,19270,19270,19270,19270,0
20230616,160900,174412323600,19270,19270,19270,19270,467319
20230616,160800,174412323600,19270,19270,19270,19270,0
20230616,160700,174412323600,19270,19270,19270,19270,0
20230616,160600,174412323600,19270,19270,19270,19270,0
20230616,160500,174412323600,19270,19270,19270,19270,0
20230616,160400,174412323600,19270,19270,19270,19270,0
20230616,160300,174412323600,19270,19270,19270,19270,0
20230616,160200,174412323600,19270,19270,19270,19270,0
20230616,160100,174412323600,19270,19270,19270,19270,0
20230616,160000,174412323600,19270,19270,19270,19270,0
20230616,155900,174412323600,19270,19270,19270,19270,0
20230616,155800,174412323600,19270,19270,19270,19270,0
20230616,155700,174412323600,19270,19270,19270,19270,0
20230616,155600,174412323600,19270,19270,19270,19270,0
20230616,155500,174412323600,19270,19270,19270,19270,0
20230616,155400,174412323600,19270,19270,19270,19270,0
20230616,155300,174412323600,19270,19270,19270,19270,0
20230616,155200,174412323600,19270,19270,19270,19270,0
20230616,155100,174412323600,19270,19270,19270,19270,0
20230616,155000,174412323600,19270,19270,19270,19270,0
20230616,154900,174412323600,19270,19270,19270,19270,0
20230616,154800,174412323600,19270,19270,19270,19270,0
20230616,154700,174412323600,19270,19270,19270,19270,0
20230616,154600,174412323600,19270,19270,19270,19270,0
20230616,154500,174412323600,19270,19270,19270,19270,0
20230616,154400,174412323600,19270,19270,19270,19270,0
20230616,154300,174412323600,19270,19270,19270,19270,0
20230616,154200,174412323600,19270,19270,19270,19270,0
20230616,154100,174412323600,19270,19270,19270,19270,0
20230616,154000,174412323600,19270,19270,19270,19270,0
20230616,153900,174412323600,19270,19270,19270,19270,467319
20230616,153800,174412323600,19270,19270,19270,19270,0
20230616,153700,174412323600,19270,19270,19270,19270,0
20230616,153600,174412323600,19270,19270,19270,19270,0
20230616,153500,174412323600,19270,19270,19270,19270,0
20230616,153400,174412323600,19270,19270,19270,19270,0
20230616,153300,174412323600,19270,19270,19270,19270,0
20230616,153200,174412323600,19270,19270,19270,19270,0
20230616,153100,174412323600,19270,19270,19270,19270,0
20230616,153000,174412323600,19270,19270,19270,19270,467319
20230616,152900,165407086470,19260,19260,19260,19260,0
20230616,152800,165407086470,19260,19260,19260,19260,0
20230616,152700,165407086470,19260,19260,19260,19260,0
20230616,152600,165407086470,19260,19260,19260,19260,0
20230616,152500,165407086470,19260,19260,19260,19260,0
20230616,152400,165407086470,19260,19260,19260,19260,0
20230616,152300,165407086470,19260,19260,19260,19260,0
20230616,152200,165407086470,19260,19260,19260,19260,0
20230616,152100,165407086470,19260,19260,19260,19260,0
20230616,152000,165407086470,19260,19260,19260,19260,0
20230616,151900,165407086470,19260,19260,19270,19250,44550
20230616,151800,164548958200,19260,19270,19270,19250,14337
20230616,151700,164272853900,19260,19270,19270,19250,37535
20230616,151600,163549879220,19260,19260,19270,19260,15784
20230616,151500,163245764580,19260,19270,19270,19250,28402
20230616,151400,162698778380,19270,19260,19270,19260,11025
20230616,151300,162486386080,19260,19260,19270,19260,24628
20230616,151200,162011978730,19270,19270,19270,19260,24646
20230616,151100,161537182980,19260,19270,19280,19260,17933
20230616,151000,161191620000,19270,19280,19280,19270,31865
20230616,150900,160577496960,19270,19280,19280,19270,9467
20230616,150800,160395026890,19280,19280,19280,19270,8272
20230616,150700,160235576690,19270,19270,19280,19270,19715
20230616,150600,159855603040,19280,19280,19290,19270,29708
20230616,150500,159282841390,19290,19280,19290,19270,20112
20230616,150400,158895040100,19280,19270,19280,19260,31612
20230616,150300,158285776040,19270,19250,19270,19240,32114
20230616,150200,157667430960,19250,19240,19250,19230,17425
20230616,150100,157332136750,19230,19220,19240,19220,19676
20230616,150000,156953662300,19230,19220,19230,19220,9739
20230616,145900,156766465410,19230,19230,19230,19220,17444
20230616,145800,156431097470,19230,19230,19240,19220,10214
20230616,145700,156234659420,19240,19220,19240,19220,10961
20230616,145600,156023888050,19220,19230,19230,19210,15670
20230616,145500,155722689410,19220,19230,19230,19220,8532
20230616,145400,155558652850,19220,19210,19230,19210,53083
20230616,145300,154538427360,19220,19250,19250,19210,18894
20230616,145200,154175144860,19230,19240,19250,19230,15181
20230616,145100,153883048920,19240,19250,19260,19240,14467
20230616,145000,153604558230,19260,19240,19270,19240,26347
20230616,144900,153097203270,19250,19260,19260,19240,14621
20230616,144800,152815732380,19260,19250,19260,19250,8125
20230616,144700,152659302950,19260,19270,19270,19250,11424
20230616,144600,152439256950,19260,19260,19270,19250,14979
20230616,144500,152150686210,19260,19260,19270,19260,15734
20230616,144400,151847544760,19260,19260,19270,19220,12178
20230616,144300,151613037220,19260,19280,19290,19200,94395
20230616,144200,149796496830,19290,19280,19290,19280,10719
20230616,144100,149589797300,19280,19280,19290,19270,19573
20230616,144000,149212380930,19290,19290,19290,19280,12369
20230616,143900,148973835450,19290,19270,19290,19270,24502
20230616,143800,148501440410,19270,19280,19280,19270,24638
20230616,143700,148026439380,19280,19240,19280,19240,86133
20230616,143600,146367582110,19250,19230,19250,19220,40864
20230616,143500,145581305280,19240,19240,19240,19220,18514
20230616,143400,145225259470,19230,19230,19240,19230,20390
20230616,143300,144833077720,19240,19240,19240,19230,7056
20230616,143200,144697365570,19230,19230,19240,19220,12367
20230616,143100,144459565750,19230,19230,19230,19220,9408
20230616,143000,144278653120,19230,19250,19250,19220,17303
20230616,142900,143945830220,19240,19220,19250,19220,22727
20230616,142800,143508765140,19220,19240,19240,19220,21357
20230616,142700,143097985240,19230,19240,19250,19230,10537
20230616,142600,142895249610,19240,19250,19250,19240,10454
20230616,142500,142694051420,19250,19250,19250,19240,6244
20230616,142400,142573860130,19240,19240,19250,19230,28513
20230616,142300,142025125320,19240,19230,19240,19230,17887
20230616,142200,141681043480,19230,19230,19240,19220,13916
20230616,142100,141413412070,19230,19220,19240,19220,20869
20230616,142000,141012181290,19220,19220,19230,19220,8877
20230616,141900,140841538520,19220,19240,19240,19210,29453
20230616,141800,140275343380,19230,19230,19240,19220,16835
20230616,141700,139951695140,19230,19250,19260,19220,19232
20230616,141600,139581699470,19250,19230,19270,19220,33019
20230616,141500,138946234110,19230,19220,19230,19210,14649
20230616,141400,138664689050,19220,19240,19240,19210,21056
20230616,141300,138259993150,19240,19260,19280,19220,26669
20230616,141200,137746608440,19270,19260,19290,19250,44756
20230616,141100,136883990070,19250,19260,19260,19250,16554
20230616,141000,136565173640,19260,19230,19260,19220,45941
20230616,140900,135680891360,19220,19210,19230,19200,29386
20230616,140800,135116247190,19210,19210,19220,19200,45721
20230616,140700,134238173760,19210,19220,19220,19210,21760
20230616,140600,133820084010,19220,19230,19230,19210,25172
20230616,140500,133336288270,19230,19230,19240,19220,15539
20230616,140400,133037521290,19230,19240,19240,19220,10269
20230616,140300,132840033060,19230,19230,19240,19210,38469
20230616,140200,132100478610,19230,19260,19260,19230,35903
20230616,140100,131409642160,19250,19250,19280,19250,23025
20230616,140000,130966101000,19250,19250,19260,19250,17172
20230616,135900,130635463560,19260,19260,19280,19250,26369
20230616,135800,130127588390,19260,19290,19300,19250,49248
20230616,135700,129178451730,19290,19300,19310,19280,51890
20230616,135600,128177102630,19300,19230,19300,19230,49385
20230616,135500,127224597500,19230,19230,19240,19210,41182
20230616,135400,126433021190,19230,19300,19300,19230,48660
20230616,135300,125495945070,19300,19270,19310,19260,80519
20230616,135200,123942467650,19270,19260,19270,19240,44568
20230616,135100,123084289500,19260,19310,19320,19230,94052
20230616,135000,121270061260,19320,19310,19360,19310,136611
20230616,134900,118628649320,19300,19290,19310,19270,188177
20230616,134800,114997719360,19280,19240,19290,19230,136343
20230616,134700,112371716880,19240,19180,19240,19180,205351
20230616,134600,108428641750,19180,19170,19190,19170,28647
20230616,134500,107879231390,19180,19180,19190,19170,21124
20230616,134400,107474062550,19180,19190,19200,19180,32723
20230616,134300,106846108000,19190,19200,19200,19180,24902
20230616,134200,106368228620,19200,19190,19200,19190,24770
20230616,134100,105892804140,19190,19200,19200,19190,27582
20230616,134000,105363357520,19200,19190,19200,19170,64221
20230616,133900,104131026280,19190,19200,19200,19190,72521
20230616,133800,102738991310,19190,19190,19200,19170,112949
20230616,133700,100572336820,19180,19150,19190,19130,63827
20230616,133600,99348993890,19150,19110,19150,19110,194907
20230616,133500,95617924490,19110,19120,19120,19110,14249
20230616,133400,95345509730,19120,19090,19120,19090,117017
20230616,133300,93110123380,19090,19080,19100,19070,66705
20230616,133200,91836748440,19080,19100,19100,19080,44661
20230616,133100,90984071250,19100,19090,19100,19080,47824
20230616,133000,90070747020,19090,19090,19090,19070,77276
20230616,132900,88595683210,19090,19060,19090,19060,54725
20230616,132800,87551681550,19070,19060,19070,19060,19559
20230616,132700,87178761120,19060,19050,19060,19040,78302
20230616,132600,85686862660,19040,19050,19050,19040,10668
20230616,132500,85483661750,19050,19040,19050,19040,8164
20230616,132400,85328150950,19050,19040,19050,19040,7163
20230616,132300,85191721520,19050,19040,19050,19040,25323
20230616,132200,84709374830,19040,19030,19050,19030,21078
20230616,132100,84308077540,19040,19040,19040,19030,17542
20230616,132000,83974161580,19040,19040,19040,19030,29914
20230616,131900,83404607260,19040,19040,19040,19030,20981
20230616,131800,83005134310,19040,19020,19040,19010,50012
20230616,131700,82053453260,19020,18990,19020,18990,81396
20230616,131600,80506648160,18990,18990,19000,18990,14437
20230616,131500,80232350250,19000,18990,19000,18990,42226
20230616,131400,79430402510,18990,18970,18990,18960,18384
20230616,131300,79081471090,18960,18970,18980,18960,14252
20230616,131200,78811079330,18980,18970,18980,18970,5014
20230616,131100,78715930300,18980,18990,18990,18970,16264
20230616,131000,78407225270,18980,19000,19000,18980,41150
20230616,130900,77625769360,19000,18990,19000,18990,1613
20230616,130800,77595137050,18990,18990,19000,18990,7742
20230616,130700,77448086570,19000,18990,19000,18990,3686
20230616,130600,77378076130,19000,18990,19000,18990,2458
20230616,130500,77331392160,19000,18990,19000,18990,5416
20230616,130400,77228528830,19000,18990,19000,18980,24174
20230616,130300,76769430280,18990,18980,18990,18980,1599
20230616,130200,76739072150,18980,18980,18990,18980,2652
20230616,130100,76688733480,18980,18970,18990,18970,10336
20230616,130000,76492564770,18970,18980,18980,18970,4744
20230616,125900,76402534060,18970,18980,18980,18970,4051
20230616,125800,76325683660,18980,18970,18980,18970,2155
20230616,125700,76284801730,18980,18970,18980,18970,4035
20230616,125600,76208245460,18970,18970,18970,18960,5100
20230616,125500,76111505290,18970,18960,18970,18950,4895
20230616,125400,76018685210,18960,18940,18960,18940,14454
20230616,125300,75744753940,18940,18940,18950,18930,4305
20230616,125200,75663204010,18950,18940,18950,18930,1750
20230616,125100,75630060260,18940,18940,18950,18930,5327
20230616,125000,75529172870,18940,18940,18950,18940,3649
20230616,124900,75460056440,18940,18950,18950,18940,3024
20230616,124800,75402777940,18940,18950,18950,18940,7454
20230616,124700,75261590610,18950,18950,18960,18940,3157
20230616,124600,75201758540,18950,18950,18960,18950,6426
20230616,124500,75079982910,18950,18950,18950,18940,10445
20230616,124400,74882098090,18950,18950,18950,18940,7106
20230616,124300,74747447520,18950,18950,18950,18940,2563
20230616,124200,74698881130,18950,18940,18950,18940,7788
20230616,124100,74551351500,18940,18950,18950,18940,881
20230616,124000,74534661170,18950,18940,18950,18930,2913
20230616,123900,74479474150,18940,18940,18940,18930,1606
20230616,123800,74449060750,18940,18940,18940,18930,3055
20230616,123700,74391211100,18940,18930,18950,18930,4777
20230616,123600,74300754460,18940,18920,18940,18920,5896
20230616,123500,74189168510,18930,18950,18960,18910,18595
20230616,123400,73837228700,18950,18950,18960,18950,6359
20230616,123300,73716716430,18960,18960,18960,18950,3450
20230616,123200,73651308120,18960,18960,18970,18960,7771
20230616,123100,73503924020,18960,18960,18960,18950,8709
20230616,123000,73338817000,18950,18940,18960,18940,10388
20230616,122900,73141983620,18940,18950,18950,18940,2712
20230616,122800,73090599950,18950,18940,18950,18940,5487
20230616,122700,72986659740,18940,18940,18940,18930,3207
20230616,122600,72925920350,18940,18940,18950,18940,5279
20230616,122500,72825933410,18950,18940,18950,18940,3955
20230616,122400,72750996660,18950,18930,18950,18930,11145
20230616,122300,72539938620,18930,18940,18950,18930,7078
20230616,122200,72405871190,18950,18950,18950,18940,9742
20230616,122100,72221335530,18950,18960,18960,18950,10340
20230616,122000,72025364910,18960,18960,18960,18950,6539
20230616,121900,71901421870,18960,18950,18960,18950,9416
20230616,121800,71722959040,18950,18950,18960,18950,2738
20230616,121700,71671050960,18950,18950,18960,18940,7359
20230616,121600,71531581180,18950,18960,18960,18940,22703
20230616,121500,71101347220,18960,18960,18970,18950,7962
20230616,121400,70950374900,18960,18960,18970,18950,7359
20230616,121300,70810851300,18960,18960,18970,18960,15000
20230616,121200,70526394480,18970,18970,18980,18960,4369
20230616,121100,70443519490,18970,18970,18980,18960,11688
20230616,121000,70221837190,18960,18980,18990,18960,29183
20230616,120900,69668190320,18980,18980,18990,18980,20308
20230616,120800,69282642140,18980,18980,18990,18980,3952
20230616,120700,69207603770,18980,19010,19010,18980,17259
20230616,120600,68879752350,19010,19020,19040,19010,44301
20230616,120500,68036845050,19020,18990,19020,18980,293799
20230616,120400,62454668860,18990,18980,18990,18970,3239
20230616,120300,62393173160,18980,18980,18990,18970,8590
20230616,120200,62230133030,18980,18970,18990,18970,11149
20230616,120100,62018541950,18970,18970,18980,18970,6293
20230616,120000,61899121090,18970,18970,18980,18960,7025
20230616,115900,61765868300,18980,18970,18980,18960,4595
20230616,115800,61678696790,18970,18970,18990,18960,9152
20230616,115700,61505044220,18970,18990,19000,18960,37164
20230616,115600,60799644460,18990,18990,19000,18980,23468
20230616,115500,60353987200,18990,18980,18990,18980,9679
20230616,115400,60170203940,18980,18990,19000,18980,15454
20230616,115300,59876706530,19000,18980,19000,18980,43003
20230616,115200,59060058240,18990,18990,18990,18980,9250
20230616,115100,58884413310,18990,18980,18990,18980,4459
20230616,115000,58799739910,18980,18980,18990,18970,7494
20230616,114900,58657489550,18980,18970,18980,18970,5374
20230616,114800,58555499200,18980,18970,18980,18970,15874
20230616,114700,58254247570,18970,18970,18980,18960,8826
20230616,114600,58086810660,18970,18960,18980,18960,5035
20230616,114500,57991290450,18970,18960,18980,18960,9021
20230616,114400,57820156300,18970,18960,18970,18960,9577
20230616,114300,57638486110,18960,18960,18970,18960,7441
20230616,114200,57497387410,18970,18960,18970,18960,3888
20230616,114100,57423654750,18960,18960,18970,18950,11840
20230616,114000,57199159010,18960,18960,18970,18950,10672
20230616,113900,56996808800,18970,18990,18990,18960,33045
20230616,113800,56369634660,18980,18980,18990,18980,27763
20230616,113700,55842431240,18980,18990,18990,18980,10515
20230616,113600,55642785970,18980,18980,18990,18980,36544
20230616,113500,54948830760,18980,18980,18990,18970,54289
20230616,113400,53918123670,18980,18970,18980,18960,31177
20230616,113300,53326571150,18970,18970,18980,18960,24655
20230616,113200,52858882530,18970,18970,18980,18960,24717
20230616,113100,52390043640,18970,18940,18970,18940,14676
20230616,113000,52111873900,18940,18950,18950,18940,4477
20230616,112900,52027063650,18950,18960,18960,18940,11060
20230616,112800,51817459230,18950,18960,18970,18950,16658
20230616,112700,51501622540,18960,18970,18970,18940,27062
20230616,112600,50988549830,18960,18950,18970,18940,18710
20230616,112500,50633856810,18950,18960,18960,18940,13370
20230616,112400,50380490010,18960,18940,18980,18940,73390
20230616,112300,48988930510,18950,18910,18950,18900,73097
20230616,112200,47605324630,18900,18880,18910,18880,23337
20230616,112100,47164268250,18890,18890,18890,18880,2075
20230616,112000,47125074110,18890,18890,18900,18880,6171
20230616,111900,47008522760,18890,18890,18890,18880,5457
20230616,111800,46905447000,18880,18890,18900,18880,3792
20230616,111700,46833816500,18890,18900,18900,18890,6656
20230616,111600,46708063170,18890,18910,18910,18890,28798
20230616,111500,46163761390,18910,18890,18910,18880,38227
20230616,111400,45441354390,18880,18880,18890,18880,9915
20230616,111300,45254120470,18880,18870,18880,18870,3694
20230616,111200,45184385940,18870,18890,18890,18870,8769
20230616,111100,45018822320,18890,18880,18900,18880,8926
20230616,111000,44850167020,18890,18870,18890,18870,9626
20230616,110900,44668442620,18870,18860,18880,18860,8782
20230616,110800,44502745700,18870,18860,18870,18860,2077
20230616,110700,44463570140,18870,18850,18870,18850,6498
20230616,110600,44341027760,18850,18850,18860,18850,763
20230616,110500,44326642540,18840,18850,18860,18840,2781
20230616,110400,44274218400,18850,18850,18860,18840,5529
20230616,110300,44169990290,18860,18840,18860,18840,4657
20230616,110200,44082202270,18840,18850,18860,18840,3645
20230616,110100,44013499610,18850,18840,18850,18840,3702
20230616,110000,43943730330,18830,18820,18840,18820,2780
20230616,105900,43891374580,18830,18830,18840,18820,6161
20230616,105800,43775365060,18820,18830,18830,18820,7308
20230616,105700,43637812770,18820,18820,18830,18820,2112
20230616,105600,43598060690,18820,18840,18840,18820,8711
20230616,105500,43434025210,18840,18840,18840,18830,5272
20230616,105400,43334710560,18840,18840,18840,18830,4189
20230616,105300,43255792100,18840,18840,18840,18830,5120
20230616,105200,43159356720,18840,18840,18840,18830,2873
20230616,105100,43105253510,18840,18860,18860,18830,6309
20230616,105000,42986385510,18860,18840,18870,18840,4995
20230616,104900,42892217800,18850,18840,18860,18840,8587
20230616,104800,42730413070,18840,18860,18870,18830,17835
20230616,104700,42394192130,18870,18870,18870,18860,4839
20230616,104600,42302905990,18870,18860,18870,18860,2470
20230616,104500,42256299510,18870,18850,18870,18850,8045
20230616,104400,42104548180,18860,18850,18860,18850,2641
20230616,104300,42054753670,18860,18850,18860,18840,4026
20230616,104200,41978859280,18850,18840,18860,18840,11355
20230616,104100,41764850020,18840,18840,18850,18840,1502
20230616,104000,41736548040,18850,18850,18870,18840,8300
20230616,103900,41580104920,18850,18840,18860,18830,7234
20230616,103800,41443721810,18830,18830,18850,18830,8381
20230616,103700,41285864240,18840,18850,18860,18830,9328
20230616,103600,41110138900,18850,18840,18850,18840,7489
20230616,103500,40968992900,18840,18850,18850,18840,7076
20230616,103400,40835627110,18850,18850,18860,18850,6035
20230616,103300,40721844470,18860,18870,18890,18850,14919
20230616,103200,40440415410,18860,18870,18880,18860,11168
20230616,103100,40229691920,18870,18860,18890,18840,15584
20230616,103000,39935804890,18860,18900,18910,18860,19182
20230616,102900,39573701020,18900,18920,18920,18900,12197
20230616,102800,39343070360,18910,18910,18920,18900,15802
20230616,102700,39044233320,18910,18920,18930,18900,14546
20230616,102600,38769120050,18920,18920,18930,18910,25213
20230616,102500,38291950960,18920,18930,18930,18910,28568
20230616,102400,37751363570,18920,18910,18930,18900,18706
20230616,102300,37397407950,18910,18890,18920,18890,17318
20230616,102200,37070046300,18890,18930,18930,18890,16541
20230616,102100,36757159690,18930,18890,18930,18880,134138
20230616,102000,34221078370,18890,18870,18890,18870,22026
20230616,101900,33805114800,18880,18880,18890,18870,7345
20230616,101800,33666429810,18880,18870,18890,18870,24998
20230616,101700,33194399340,18870,18870,18880,18800,25186
20230616,101600,32719489910,18870,18880,18880,18860,7694
20230616,101500,32574284750,18880,18890,18890,18870,16982
20230616,101400,32253654050,18880,18860,18890,18860,23952
20230616,101300,31801543550,18860,18820,18860,18820,25411
20230616,101200,31322717820,18830,18820,18830,18820,3372
20230616,101100,31259246570,18820,18820,18830,18810,5816
20230616,101000,31149789680,18820,18800,18820,18800,7598
20230616,100900,31006906380,18810,18820,18830,18800,8491
20230616,100800,30847200070,18820,18820,18830,18810,5462
20230616,100700,30744430920,18820,18830,18830,18810,5343
20230616,100600,30643870460,18830,18830,18840,18810,7659
20230616,100500,30499704930,18830,18850,18850,18830,6253
20230616,100400,30381899570,18840,18850,18850,18840,15853
20230616,100300,30083085230,18850,18830,18850,18830,3321
20230616,100200,30020499100,18830,18820,18840,18810,11982
20230616,100100,29794947490,18820,18820,18820,18800,12406
20230616,100000,29561542410,18820,18830,18850,18820,4254
20230616,095900,29481423920,18840,18850,18850,18830,4482
20230616,095800,29396982340,18840,18850,18860,18840,6249
20230616,095700,29279187890,18850,18870,18870,18830,16806
20230616,095600,28962407520,18870,18830,18880,18830,26517
20230616,095500,28462343380,18840,18820,18850,18820,12755
20230616,095400,28222142330,18830,18810,18830,18810,8188
20230616,095300,28068042640,18810,18800,18810,18790,11559
20230616,095200,27850701950,18800,18800,18800,18790,5759
20230616,095100,27742452210,18800,18790,18810,18780,11765
20230616,095000,27521384550,18780,18800,18800,18780,7695
20230616,094900,27376812480,18800,18800,18810,18790,7142
20230616,094800,27242557400,18810,18820,18830,18800,9771
20230616,094700,27058717840,18830,18810,18830,18800,7723
20230616,094600,26913425110,18800,18790,18810,18790,5991
20230616,094500,26800760860,18790,18810,18810,18790,7514
20230616,094400,26659541780,18800,18790,18810,18790,9820
20230616,094300,26474912900,18800,18790,18800,18780,15176
20230616,094200,26189804480,18790,18820,18830,18790,21677
20230616,094100,25782077800,18820,18830,18840,18820,6536
20230616,094000,25659018610,18830,18830,18840,18830,5982
20230616,093900,25546361230,18830,18810,18830,18810,13835
20230616,093800,25285917240,18810,18810,18820,18800,12490
20230616,093700,25050940230,18820,18850,18850,18820,13643
20230616,093600,24794040590,18840,18870,18880,18830,21903
20230616,093500,24381134520,18880,18880,18890,18860,12486
20230616,093400,24145477580,18880,18890,18900,18870,20883
20230616,093300,23751116660,18890,18910,18920,18870,28812
20230616,093200,23206672700,18920,18920,18930,18910,29498
20230616,093100,22648467730,18920,18890,18920,18870,70030
20230616,093000,21325176040,18880,18840,18890,18840,38544
20230616,092900,20598070710,18840,18840,18850,18840,10357
20230616,092800,20402912090,18840,18820,18840,18810,21615
20230616,092700,19995931110,18820,18830,18830,18800,36346
20230616,092600,19312170920,18840,18860,18860,18830,18832
20230616,092500,18957349720,18850,18880,18890,18850,40123
20230616,092400,18199858620,18880,18850,18900,18850,80040
20230616,092300,16688445910,18860,18810,18860,18800,45034
20230616,092200,15840344020,18810,18770,18810,18770,23190
20230616,092100,15404548070,18770,18730,18790,18730,23106
20230616,092000,14971185650,18730,18740,18740,18720,13563
20230616,091900,14717085580,18740,18710,18750,18690,22199
20230616,091800,14301657530,18710,18710,18730,18700,16252
20230616,091700,13997555440,18710,18690,18710,18670,34673
20230616,091600,13349672850,18690,18680,18700,18670,25189
20230616,091500,12879009180,18680,18680,18700,18670,17540
20230616,091400,12551308130,18680,18710,18720,18660,54491
20230616,091300,11532846780,18710,18770,18780,18710,58042
20230616,091200,10444916760,18770,18800,18810,18770,30275
20230616,091100,9876090770,18800,18800,18830,18790,44662
20230616,091000,9036035330,18790,18780,18820,18780,37742
20230616,090900,8326538030,18780,18810,18810,18780,13799
20230616,090800,8067302290,18810,18790,18820,18770,43780
20230616,090700,7244492810,18790,18800,18810,18790,14231
20230616,090600,6976957730,18800,18800,18820,18790,19461
20230616,090500,6611063220,18790,18790,18840,18760,66329
20230616,090400,5363843620,18780,18740,18800,18740,41250
20230616,090300,4589617520,18750,18790,18800,18730,27331
20230616,090200,4077044840,18800,18780,18820,18780,46612
20230616,090100,3200769290,18790,18770,18800,18740,54109
20230616,090000,2186004730,18770,18880,18880,18750,115892