KissMeData/093370/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,185400,24842809640,14190,14190,14190,14190,21353
20230612,185300,24842809640,14190,14190,14190,14190,0
20230612,185200,24842809640,14190,14190,14190,14190,0
20230612,185100,24842809640,14190,14190,14190,14190,0
20230612,185000,24842809640,14190,14190,14190,14190,0
20230612,184900,24842809640,14190,14190,14190,14190,0
20230612,184800,24842809640,14190,14190,14190,14190,0
20230612,184700,24842809640,14190,14190,14190,14190,0
20230612,184600,24842809640,14190,14190,14190,14190,0
20230612,184500,24842809640,14190,14190,14190,14190,0
20230612,184400,24842809640,14190,14190,14190,14190,0
20230612,184300,24842809640,14190,14190,14190,14190,0
20230612,184200,24842809640,14190,14190,14190,14190,0
20230612,184100,24842809640,14190,14190,14190,14190,0
20230612,184000,24842809640,14190,14190,14190,14190,0
20230612,183900,24842809640,14190,14190,14190,14190,0
20230612,183800,24842809640,14190,14190,14190,14190,0
20230612,183700,24842809640,14190,14190,14190,14190,0
20230612,183600,24842809640,14190,14190,14190,14190,0
20230612,183500,24842809640,14190,14190,14190,14190,0
20230612,183400,24842809640,14190,14190,14190,14190,0
20230612,183300,24842809640,14190,14190,14190,14190,0
20230612,183200,24842809640,14190,14190,14190,14190,0
20230612,183100,24842809640,14190,14190,14190,14190,0
20230612,183000,24842809640,14190,14190,14190,14190,0
20230612,182900,24842809640,14190,14190,14190,14190,0
20230612,182800,24842809640,14190,14190,14190,14190,0
20230612,182700,24842809640,14190,14190,14190,14190,0
20230612,182600,24842809640,14190,14190,14190,14190,0
20230612,182500,24842809640,14190,14190,14190,14190,0
20230612,182400,24842809640,14190,14190,14190,14190,21353
20230612,182300,24842809640,14190,14190,14190,14190,0
20230612,182200,24842809640,14190,14190,14190,14190,0
20230612,182100,24842809640,14190,14190,14190,14190,0
20230612,182000,24842809640,14190,14190,14190,14190,0
20230612,181900,24842809640,14190,14190,14190,14190,0
20230612,181800,24842809640,14190,14190,14190,14190,0
20230612,181700,24842809640,14190,14190,14190,14190,0
20230612,181600,24842809640,14190,14190,14190,14190,0
20230612,181500,24842809640,14190,14190,14190,14190,0
20230612,181400,24842809640,14190,14190,14190,14190,0
20230612,181300,24842809640,14190,14190,14190,14190,0
20230612,181200,24842809640,14190,14190,14190,14190,0
20230612,181100,24842809640,14190,14190,14190,14190,0
20230612,181000,24842809640,14190,14190,14190,14190,0
20230612,180900,24842809640,14190,14190,14190,14190,0
20230612,180800,24842809640,14190,14190,14190,14190,0
20230612,180700,24842809640,14190,14190,14190,14190,0
20230612,180600,24842809640,14190,14190,14190,14190,0
20230612,180500,24842809640,14190,14190,14190,14190,0
20230612,180400,24842809640,14190,14190,14190,14190,0
20230612,180300,24842809640,14190,14190,14190,14190,0
20230612,180200,24842809640,14190,14190,14190,14190,0
20230612,180100,24842809640,14190,14190,14190,14190,0
20230612,180000,24842809640,14190,14190,14190,14190,0
20230612,175900,24842809640,14190,14190,14190,14190,0
20230612,175800,24842809640,14190,14190,14190,14190,0
20230612,175700,24842809640,14190,14190,14190,14190,0
20230612,175600,24842809640,14190,14190,14190,14190,0
20230612,175500,24842809640,14190,14190,14190,14190,0
20230612,175400,24842809640,14190,14190,14190,14190,21353
20230612,175300,24842809640,14190,14190,14190,14190,0
20230612,175200,24842809640,14190,14190,14190,14190,0
20230612,175100,24842809640,14190,14190,14190,14190,0
20230612,175000,24842809640,14190,14190,14190,14190,0
20230612,174900,24842809640,14190,14190,14190,14190,0
20230612,174800,24842809640,14190,14190,14190,14190,0
20230612,174700,24842809640,14190,14190,14190,14190,0
20230612,174600,24842809640,14190,14190,14190,14190,0
20230612,174500,24842809640,14190,14190,14190,14190,0
20230612,174400,24842809640,14190,14190,14190,14190,0
20230612,174300,24842809640,14190,14190,14190,14190,0
20230612,174200,24842809640,14190,14190,14190,14190,0
20230612,174100,24842809640,14190,14190,14190,14190,0
20230612,174000,24842809640,14190,14190,14190,14190,0
20230612,173900,24842809640,14190,14190,14190,14190,0
20230612,173800,24842809640,14190,14190,14190,14190,0
20230612,173700,24842809640,14190,14190,14190,14190,0
20230612,173600,24842809640,14190,14190,14190,14190,0
20230612,173500,24842809640,14190,14190,14190,14190,0
20230612,173400,24842809640,14190,14190,14190,14190,0
20230612,173300,24842809640,14190,14190,14190,14190,0
20230612,173200,24842809640,14190,14190,14190,14190,0
20230612,173100,24842809640,14190,14190,14190,14190,0
20230612,173000,24842809640,14190,14190,14190,14190,0
20230612,172900,24842809640,14190,14190,14190,14190,0
20230612,172800,24842809640,14190,14190,14190,14190,0
20230612,172700,24842809640,14190,14190,14190,14190,0
20230612,172600,24842809640,14190,14190,14190,14190,0
20230612,172500,24842809640,14190,14190,14190,14190,0
20230612,172400,24842809640,14190,14190,14190,14190,21353
20230612,172300,24842809640,14190,14190,14190,14190,0
20230612,172200,24842809640,14190,14190,14190,14190,0
20230612,172100,24842809640,14190,14190,14190,14190,0
20230612,172000,24842809640,14190,14190,14190,14190,0
20230612,171900,24842809640,14190,14190,14190,14190,0
20230612,171800,24842809640,14190,14190,14190,14190,0
20230612,171700,24842809640,14190,14190,14190,14190,0
20230612,171600,24842809640,14190,14190,14190,14190,0
20230612,171500,24842809640,14190,14190,14190,14190,0
20230612,171400,24842809640,14190,14190,14190,14190,0
20230612,171300,24842809640,14190,14190,14190,14190,0
20230612,171200,24842809640,14190,14190,14190,14190,0
20230612,171100,24842809640,14190,14190,14190,14190,0
20230612,171000,24842809640,14190,14190,14190,14190,0
20230612,170900,24842809640,14190,14190,14190,14190,0
20230612,170800,24842809640,14190,14190,14190,14190,0
20230612,170700,24842809640,14190,14190,14190,14190,0
20230612,170600,24842809640,14190,14190,14190,14190,0
20230612,170500,24842809640,14190,14190,14190,14190,0
20230612,170400,24842809640,14190,14190,14190,14190,0
20230612,170300,24842809640,14190,14190,14190,14190,0
20230612,170200,24842809640,14190,14190,14190,14190,0
20230612,170100,24842809640,14190,14190,14190,14190,0
20230612,170000,24842809640,14190,14190,14190,14190,0
20230612,165900,24842809640,14190,14190,14190,14190,0
20230612,165800,24842809640,14190,14190,14190,14190,0
20230612,165700,24842809640,14190,14190,14190,14190,0
20230612,165600,24842809640,14190,14190,14190,14190,0
20230612,165500,24842809640,14190,14190,14190,14190,0
20230612,165400,24842809640,14190,14190,14190,14190,21353
20230612,165300,24842809640,14190,14190,14190,14190,0
20230612,165200,24842809640,14190,14190,14190,14190,0
20230612,165100,24842809640,14190,14190,14190,14190,0
20230612,165000,24842809640,14190,14190,14190,14190,0
20230612,164900,24842809640,14190,14190,14190,14190,0
20230612,164800,24842809640,14190,14190,14190,14190,0
20230612,164700,24842809640,14190,14190,14190,14190,0
20230612,164600,24842809640,14190,14190,14190,14190,0
20230612,164500,24842809640,14190,14190,14190,14190,0
20230612,164400,24842809640,14190,14190,14190,14190,0
20230612,164300,24842809640,14190,14190,14190,14190,0
20230612,164200,24842809640,14190,14190,14190,14190,0
20230612,164100,24842809640,14190,14190,14190,14190,0
20230612,164000,24842809640,14190,14190,14190,14190,0
20230612,163900,24842809640,14190,14190,14190,14190,0
20230612,163800,24842809640,14190,14190,14190,14190,0
20230612,163700,24842809640,14190,14190,14190,14190,0
20230612,163600,24842809640,14190,14190,14190,14190,0
20230612,163500,24842809640,14190,14190,14190,14190,0
20230612,163400,24842809640,14190,14190,14190,14190,0
20230612,163300,24842809640,14190,14190,14190,14190,0
20230612,163200,24842809640,14190,14190,14190,14190,0
20230612,163100,24842809640,14190,14190,14190,14190,0
20230612,163000,24842809640,14190,14190,14190,14190,0
20230612,162900,24842809640,14190,14190,14190,14190,0
20230612,162800,24842809640,14190,14190,14190,14190,0
20230612,162700,24842809640,14190,14190,14190,14190,0
20230612,162600,24842809640,14190,14190,14190,14190,0
20230612,162500,24842809640,14190,14190,14190,14190,0
20230612,162400,24842809640,14190,14190,14190,14190,21353
20230612,162300,24842809640,14190,14190,14190,14190,0
20230612,162200,24842809640,14190,14190,14190,14190,0
20230612,162100,24842809640,14190,14190,14190,14190,0
20230612,162000,24842809640,14190,14190,14190,14190,0
20230612,161900,24842809640,14190,14190,14190,14190,0
20230612,161800,24842809640,14190,14190,14190,14190,0
20230612,161700,24842809640,14190,14190,14190,14190,0
20230612,161600,24842809640,14190,14190,14190,14190,0
20230612,161500,24842809640,14190,14190,14190,14190,0
20230612,161400,24842809640,14190,14190,14190,14190,0
20230612,161300,24842809640,14190,14190,14190,14190,0
20230612,161200,24842809640,14190,14190,14190,14190,0
20230612,161100,24842809640,14190,14190,14190,14190,0
20230612,161000,24842809640,14190,14190,14190,14190,0
20230612,160900,24842809640,14190,14190,14190,14190,0
20230612,160800,24842809640,14190,14190,14190,14190,0
20230612,160700,24842809640,14190,14190,14190,14190,0
20230612,160600,24842809640,14190,14190,14190,14190,0
20230612,160500,24842809640,14190,14190,14190,14190,0
20230612,160400,24842809640,14190,14190,14190,14190,0
20230612,160300,24842809640,14190,14190,14190,14190,0
20230612,160200,24842809640,14190,14190,14190,14190,0
20230612,160100,24842809640,14190,14190,14190,14190,0
20230612,160000,24842809640,14190,14190,14190,14190,0
20230612,155900,24842809640,14190,14190,14190,14190,0
20230612,155800,24842809640,14190,14190,14190,14190,0
20230612,155700,24842809640,14190,14190,14190,14190,0
20230612,155600,24842809640,14190,14190,14190,14190,0
20230612,155500,24842809640,14190,14190,14190,14190,0
20230612,155400,24842809640,14190,14190,14190,14190,21353
20230612,155300,24842809640,14190,14190,14190,14190,0
20230612,155200,24842809640,14190,14190,14190,14190,0
20230612,155100,24842809640,14190,14190,14190,14190,0
20230612,155000,24842809640,14190,14190,14190,14190,0
20230612,154900,24842809640,14190,14190,14190,14190,0
20230612,154800,24842809640,14190,14190,14190,14190,0
20230612,154700,24842809640,14190,14190,14190,14190,0
20230612,154600,24842809640,14190,14190,14190,14190,0
20230612,154500,24842809640,14190,14190,14190,14190,0
20230612,154400,24842809640,14190,14190,14190,14190,0
20230612,154300,24842809640,14190,14190,14190,14190,0
20230612,154200,24842809640,14190,14190,14190,14190,0
20230612,154100,24842809640,14190,14190,14190,14190,0
20230612,154000,24842809640,14190,14190,14190,14190,0
20230612,153900,24842809640,14190,14190,14190,14190,0
20230612,153800,24842809640,14190,14190,14190,14190,0
20230612,153700,24842809640,14190,14190,14190,14190,0
20230612,153600,24842809640,14190,14190,14190,14190,0
20230612,153500,24842809640,14190,14190,14190,14190,0
20230612,153400,24842809640,14190,14190,14190,14190,0
20230612,153300,24842809640,14190,14190,14190,14190,0
20230612,153200,24842809640,14190,14190,14190,14190,0
20230612,153100,24842809640,14190,14190,14190,14190,0
20230612,153000,24842809640,14190,14190,14190,14190,21353
20230612,152900,24539810570,14190,14190,14190,14190,0
20230612,152800,24539810570,14190,14190,14190,14190,0
20230612,152700,24539810570,14190,14190,14190,14190,0
20230612,152600,24539810570,14190,14190,14190,14190,0
20230612,152500,24539810570,14190,14190,14190,14190,0
20230612,152400,24539810570,14190,14190,14190,14190,0
20230612,152300,24539810570,14190,14190,14190,14190,0
20230612,152200,24539810570,14190,14190,14190,14190,0
20230612,152100,24539810570,14190,14190,14190,14190,0
20230612,152000,24539810570,14190,14190,14190,14190,0
20230612,151900,24539810570,14190,14190,14200,14170,5303
20230612,151800,24464521640,14190,14160,14190,14160,5738
20230612,151700,24383151710,14170,14170,14180,14160,2677
20230612,151600,24345218020,14180,14170,14180,14160,3332
20230612,151500,24298002880,14180,14170,14180,14170,1096
20230612,151400,24282466050,14160,14170,14170,14160,2471
20230612,151300,24247452700,14170,14170,14170,14160,898
20230612,151200,24234728600,14170,14170,14170,14160,1064
20230612,151100,24219656280,14160,14170,14180,14160,1646
20230612,151000,24196335590,14180,14170,14180,14160,2806
20230612,150900,24156572960,14180,14180,14180,14170,654
20230612,150800,24147299460,14180,14170,14180,14160,1942
20230612,150700,24119775780,14170,14180,14180,14170,788
20230612,150600,24108608530,14170,14140,14180,14140,4255
20230612,150500,24048357980,14150,14140,14150,14130,1689
20230612,150400,24024471800,14140,14140,14150,14130,4795
20230612,150300,23956699730,14150,14150,14160,14130,1661
20230612,150200,23933209410,14150,14140,14150,14130,3470
20230612,150100,23884149190,14130,14150,14160,14130,3478
20230612,150000,23834965750,14150,14160,14160,14140,996
20230612,145900,23820867640,14160,14150,14160,14140,1212
20230612,145800,23803716810,14150,14160,14160,14140,2640
20230612,145700,23766366400,14150,14160,14160,14150,3119
20230612,145600,23722220850,14150,14170,14170,14150,3966
20230612,145500,23666092520,14160,14170,14170,14160,1314
20230612,145400,23647482740,14170,14170,14170,14160,455
20230612,145300,23641036440,14170,14160,14170,14160,941
20230612,145200,23627707810,14170,14160,14170,14150,1760
20230612,145100,23602781630,14160,14170,14170,14160,1095
20230612,145000,23587272340,14160,14170,14180,14160,1851
20230612,144900,23561046760,14170,14180,14180,14170,946
20230612,144800,23547634810,14170,14180,14180,14170,2067
20230612,144700,23518339720,14180,14200,14200,14170,13138
20230612,144600,23331939580,14200,14190,14200,14190,403
20230612,144500,23326217000,14200,14210,14210,14200,2308
20230612,144400,23293436310,14210,14210,14220,14210,784
20230612,144300,23282292150,14210,14210,14220,14200,498
20230612,144200,23275214330,14210,14200,14220,14200,944
20230612,144100,23261797790,14210,14220,14220,14200,1493
20230612,144000,23240572900,14220,14200,14220,14200,1388
20230612,143900,23220850600,14210,14210,14210,14200,598
20230612,143800,23212353160,14200,14210,14220,14200,610
20230612,143700,23203685070,14210,14210,14210,14200,456
20230612,143600,23197205560,14210,14210,14210,14200,1065
20230612,143500,23182079640,14210,14210,14220,14200,2482
20230612,143400,23146809400,14220,14210,14220,14210,447
20230612,143300,23140455820,14220,14210,14220,14200,3870
20230612,143200,23085478240,14210,14230,14230,14210,1598
20230612,143100,23062752070,14220,14220,14230,14210,2037
20230612,143000,23033781760,14220,14220,14220,14210,2426
20230612,142900,22999295390,14210,14220,14220,14210,1633
20230612,142800,22976076330,14220,14220,14220,14210,970
20230612,142700,22962284480,14220,14220,14220,14210,2001
20230612,142600,22933845310,14210,14230,14230,14210,3568
20230612,142500,22883105200,14230,14230,14230,14220,1475
20230612,142400,22862126990,14220,14220,14230,14210,994
20230612,142300,22847993700,14220,14200,14220,14200,389
20230612,142200,22842465790,14200,14210,14220,14200,1563
20230612,142100,22820252980,14210,14190,14230,14190,14598
20230612,142000,22612838340,14200,14200,14200,14190,1362
20230612,141900,22593499040,14190,14190,14200,14190,1610
20230612,141800,22570644850,14190,14190,14200,14190,587
20230612,141700,22562310490,14200,14190,14200,14190,1856
20230612,141600,22535968860,14200,14200,14200,14190,583
20230612,141500,22527692400,14190,14190,14200,14180,1483
20230612,141400,22506648790,14190,14190,14200,14180,1104
20230612,141300,22490981880,14190,14200,14200,14190,477
20230612,141200,22484210560,14200,14190,14200,14180,3158
20230612,141100,22439392820,14180,14190,14200,14180,2659
20230612,141000,22401661690,14200,14190,14200,14190,1920
20230612,140900,22374411610,14190,14200,14200,14190,643
20230612,140800,22365281260,14200,14180,14200,14180,4227
20230612,140700,22305311770,14180,14170,14180,14160,4613
20230612,140600,22239943350,14160,14160,14170,14160,2496
20230612,140500,22204599980,14150,14150,14150,14140,3087
20230612,140400,22160919480,14150,14140,14150,14140,391
20230612,140300,22155387930,14140,14140,14150,14130,2182
20230612,140200,22124543350,14140,14130,14140,14130,957
20230612,140100,22111018240,14140,14130,14140,14120,2257
20230612,140000,22079127970,14120,14130,14140,14120,1081
20230612,135900,22063848750,14130,14120,14140,14120,1723
20230612,135800,22039504460,14120,14110,14130,14110,1861
20230612,135700,22013223420,14120,14140,14150,14110,15676
20230612,135600,21791753520,14150,14160,14160,14140,13107
20230612,135500,21606324220,14160,14180,14180,14150,7846
20230612,135400,21495273790,14170,14160,14180,14160,323
20230612,135300,21490696890,14160,14170,14180,14160,1497
20230612,135200,21469492520,14160,14160,14170,14160,908
20230612,135100,21456628840,14160,14170,14180,14160,1597
20230612,135000,21434005920,14170,14170,14180,14160,529
20230612,134900,21426507990,14180,14170,14180,14170,854
20230612,134800,21414403200,14170,14170,14190,14160,2233
20230612,134700,21382751360,14190,14190,14200,14170,2360
20230612,134600,21349260320,14170,14170,14200,14160,6507
20230612,134500,21257004690,14160,14170,14180,14160,3975
20230612,134400,21200676620,14170,14180,14180,14170,628
20230612,134300,21191772200,14180,14180,14180,14170,453
20230612,134200,21185350040,14170,14170,14180,14170,1940
20230612,134100,21157853280,14170,14170,14180,14170,1077
20230612,134000,21142586190,14170,14170,14180,14170,458
20230612,133900,21136093630,14170,14180,14180,14170,1554
20230612,133800,21114067350,14180,14190,14190,14170,741
20230612,133700,21103558800,14190,14180,14190,14180,277
20230612,133600,21099629600,14180,14190,14190,14180,778
20230612,133500,21088594680,14190,14190,14190,14180,790
20230612,133400,21077387680,14190,14190,14190,14180,811
20230612,133300,21065884820,14190,14180,14190,14180,134
20230612,133200,21063983450,14180,14180,14190,14170,1115
20230612,133100,21048173010,14180,14190,14200,14170,2809
20230612,133000,21008334120,14190,14190,14200,14180,2567
20230612,132900,20971901680,14190,14200,14200,14190,613
20230612,132800,20963198480,14200,14200,14200,14190,1030
20230612,132700,20948577390,14190,14200,14200,14190,421
20230612,132600,20942599670,14200,14200,14200,14190,1093
20230612,132500,20927083870,14190,14200,14200,14190,696
20230612,132400,20917203720,14190,14200,14200,14180,2795
20230612,132300,20877539920,14200,14200,14200,14190,456
20230612,132200,20871064820,14200,14200,14200,14190,328
20230612,132100,20866407300,14200,14200,14200,14190,569
20230612,132000,20858327570,14190,14200,14200,14190,2090
20230612,131900,20828664420,14200,14190,14200,14190,799
20230612,131800,20817323250,14190,14200,14200,14190,2081
20230612,131700,20787788790,14200,14200,14200,14190,459
20230612,131600,20781272600,14200,14200,14200,14190,666
20230612,131500,20771819210,14190,14190,14200,14180,945
20230612,131400,20758406910,14190,14190,14200,14180,1437
20230612,131300,20738016040,14190,14190,14200,14190,2772
20230612,131200,20698659320,14180,14190,14190,14180,6340
20230612,131100,20608714760,14180,14180,14190,14180,906
20230612,131000,20595864620,14180,14180,14180,14170,805
20230612,130900,20584450910,14180,14180,14180,14170,3339
20230612,130800,20537134590,14170,14180,14190,14170,2602
20230612,130700,20500235180,14180,14180,14190,14180,804
20230612,130600,20488830140,14180,14180,14190,14180,1963
20230612,130500,20460987650,14180,14190,14190,14180,1126
20230612,130400,20445018010,14180,14190,14190,14180,498
20230612,130300,20437951580,14180,14190,14190,14180,1357
20230612,130200,20418706250,14190,14190,14190,14170,940
20230612,130100,20405374270,14180,14180,14190,14180,722
20230612,130000,20395133410,14180,14180,14190,14180,465
20230612,125900,20388536410,14170,14180,14190,14170,3283
20230612,125800,20341960620,14190,14180,14190,14180,572
20230612,125700,20333844060,14190,14190,14190,14180,832
20230612,125600,20322038030,14180,14190,14190,14180,585
20230612,125500,20313738440,14190,14190,14190,14180,481
20230612,125400,20306914650,14190,14180,14190,14180,943
20230612,125300,20293535360,14190,14180,14190,14180,902
20230612,125200,20280740500,14180,14180,14190,14180,418
20230612,125100,20274810290,14180,14180,14180,14170,2568
20230612,125000,20238399560,14180,14180,14180,14170,7780
20230612,124900,20128151560,14180,14180,14180,14170,470
20230612,124800,20121487060,14180,14170,14190,14170,571
20230612,124700,20113389190,14170,14180,14190,14170,2206
20230612,124600,20082104440,14190,14190,14200,14180,559
20230612,124500,20074171040,14200,14190,14200,14180,531
20230612,124400,20066637600,14190,14190,14190,14180,563
20230612,124300,20058651390,14190,14200,14200,14190,688
20230612,124200,20048886530,14190,14190,14200,14190,1012
20230612,124100,20034523240,14200,14190,14200,14190,350
20230612,124000,20029553260,14190,14190,14200,14190,598
20230612,123900,20021063930,14190,14200,14200,14180,2307
20230612,123800,19988330390,14190,14190,14200,14190,924
20230612,123700,19975212700,14190,14190,14200,14190,450
20230612,123600,19968824600,14190,14200,14200,14190,636
20230612,123500,19959794290,14190,14200,14200,14190,302
20230612,123400,19955506090,14200,14200,14200,14180,2335
20230612,123300,19922369790,14200,14210,14210,14200,644
20230612,123200,19913221440,14200,14200,14210,14190,746
20230612,123100,19902626480,14200,14200,14210,14190,1448
20230612,123000,19882066340,14200,14210,14210,14190,1295
20230612,122900,19863676690,14210,14210,14210,14200,727
20230612,122800,19853346890,14200,14210,14210,14200,681
20230612,122700,19843673090,14200,14210,14210,14200,1149
20230612,122600,19827349060,14210,14210,14210,14200,404
20230612,122500,19821609470,14200,14200,14210,14190,1403
20230612,122400,19801683830,14200,14200,14200,14200,1113
20230612,122300,19785879230,14200,14210,14210,14190,712
20230612,122200,19775767490,14210,14210,14210,14200,633
20230612,122100,19766773850,14210,14200,14210,14190,880
20230612,122000,19754276070,14200,14200,14200,14190,634
20230612,121900,19745273480,14200,14200,14200,14190,409
20230612,121800,19739465760,14200,14210,14210,14190,2192
20230612,121700,19708349410,14200,14210,14210,14200,2218
20230612,121600,19676850580,14210,14210,14210,14200,474
20230612,121500,19670115600,14210,14220,14220,14200,1548
20230612,121400,19648115430,14230,14210,14230,14210,1920
20230612,121300,19620815030,14210,14220,14230,14210,1251
20230612,121200,19603024500,14220,14220,14220,14220,542
20230612,121100,19595317260,14210,14230,14230,14210,2587
20230612,121000,19558541560,14230,14230,14230,14210,482
20230612,120900,19551685000,14210,14230,14240,14210,799
20230612,120800,19540323300,14230,14240,14240,14210,1093
20230612,120700,19524782570,14240,14210,14240,14200,1998
20230612,120600,19496378540,14210,14210,14240,14200,3029
20230612,120500,19453303330,14200,14210,14220,14200,1786
20230612,120400,19427933790,14220,14210,14220,14210,647
20230612,120300,19418734700,14210,14220,14220,14200,5429
20230612,120200,19341622910,14220,14210,14220,14210,1031
20230612,120100,19326967870,14210,14230,14230,14210,950
20230612,120000,19313457230,14220,14230,14230,14220,1285
20230612,115900,19295181890,14230,14220,14230,14220,315
20230612,115800,19290699780,14220,14230,14230,14220,1150
20230612,115700,19274341900,14230,14230,14230,14220,1651
20230612,115600,19250858600,14210,14240,14240,14210,4107
20230612,115500,19192485440,14240,14230,14240,14210,860
20230612,115400,19180253460,14240,14250,14250,14220,3986
20230612,115300,19123532330,14250,14250,14250,14240,703
20230612,115200,19113515050,14240,14250,14250,14230,3080
20230612,115100,19069638530,14240,14250,14250,14240,1626
20230612,115000,19046468130,14240,14250,14250,14240,887
20230612,114900,19033831850,14240,14240,14250,14230,1012
20230612,114800,19019420590,14240,14240,14240,14230,1364
20230612,114700,18999997320,14240,14230,14240,14230,657
20230612,114600,18990643790,14230,14240,14240,14230,1069
20230612,114500,18975427970,14240,14230,14240,14230,454
20230612,114400,18968964170,14230,14230,14230,14220,728
20230612,114300,18958605620,14230,14230,14240,14220,2191
20230612,114200,18927427390,14230,14240,14240,14230,620
20230612,114100,18918602120,14240,14230,14240,14230,312
20230612,114000,18914159470,14230,14240,14270,14230,7941
20230612,113900,18801004190,14240,14190,14240,14180,27280
20230612,113800,18413375180,14180,14180,14190,14180,2054
20230612,113700,18384245240,14190,14200,14200,14180,5442
20230612,113600,18307066250,14200,14200,14210,14190,4998
20230612,113500,18236100840,14200,14190,14210,14190,943
20230612,113400,18222710490,14200,14210,14210,14190,2449
20230612,113300,18187931320,14220,14210,14220,14200,1857
20230612,113200,18161537600,14200,14220,14220,14200,3066
20230612,113100,18117978300,14210,14220,14220,14210,586
20230612,113000,18109648270,14220,14220,14220,14210,688
20230612,112900,18099866390,14220,14220,14230,14210,1403
20230612,112800,18079914440,14220,14220,14220,14210,1479
20230612,112700,18058888840,14220,14230,14230,14210,750
20230612,112600,18048224970,14220,14230,14230,14220,2523
20230612,112500,18012338080,14230,14220,14230,14220,1017
20230612,112400,17997868380,14220,14210,14230,14210,1976
20230612,112300,17969771880,14210,14210,14210,14200,1922
20230612,112200,17942460360,14210,14200,14210,14200,612
20230612,112100,17933766080,14200,14200,14200,14190,789
20230612,112000,17922562720,14200,14200,14210,14190,702
20230612,111900,17912594310,14200,14190,14200,14190,1957
20230612,111800,17884808990,14190,14190,14190,14180,1311
20230612,111700,17866214010,14180,14180,14190,14180,1236
20230612,111600,17848685230,14180,14180,14190,14170,1276
20230612,111500,17830583560,14170,14170,14180,14170,592
20230612,111400,17822192750,14170,14170,14170,14160,1309
20230612,111300,17803645550,14170,14170,14180,14170,2087
20230612,111200,17774070700,14170,14180,14180,14170,696
20230612,111100,17764201710,14180,14160,14180,14160,520
20230612,111000,17756833340,14170,14170,14180,14170,613
20230612,110900,17748147090,14170,14170,14170,14160,1755
20230612,110800,17723280190,14170,14160,14170,14160,1016
20230612,110700,17708889890,14160,14170,14180,14160,1946
20230612,110600,17681323520,14170,14170,14170,14160,3279
20230612,110500,17634871450,14170,14170,14180,14160,1071
20230612,110400,17619699290,14170,14170,14180,14160,2461
20230612,110300,17584827050,14180,14180,14190,14180,542
20230612,110200,17577141150,14180,14190,14190,14180,624
20230612,110100,17568289830,14190,14170,14190,14170,2852
20230612,110000,17527853980,14170,14190,14190,14170,3201
20230612,105900,17482484330,14190,14190,14190,14180,2411
20230612,105800,17448273980,14190,14200,14200,14190,746
20230612,105700,17437684120,14200,14200,14210,14190,1333
20230612,105600,17418755640,14200,14200,14200,14190,3324
20230612,105500,17371555540,14200,14200,14210,14200,2575
20230612,105400,17334990170,14210,14210,14210,14200,704
20230612,105300,17324986350,14200,14210,14210,14200,271
20230612,105200,17321136300,14210,14210,14220,14210,3141
20230612,105100,17276486570,14220,14210,14220,14210,753
20230612,105000,17265780410,14210,14220,14220,14210,1503
20230612,104900,17244411880,14220,14220,14230,14220,1255
20230612,104800,17226565610,14220,14210,14220,14210,1572
20230612,104700,17204212330,14220,14200,14220,14200,4020
20230612,104600,17147098710,14200,14190,14200,14190,598
20230612,104500,17138612110,14190,14190,14190,14180,589
20230612,104400,17130256700,14190,14190,14190,14180,1557
20230612,104300,17108164460,14180,14180,14180,14180,450
20230612,104200,17101783460,14180,14170,14180,14170,734
20230612,104100,17091377050,14180,14170,14180,14170,1020
20230612,104000,17076920670,14170,14160,14180,14160,2651
20230612,103900,17039353710,14170,14170,14180,14160,4296
20230612,103800,16978489840,14160,14170,14170,14160,4763
20230612,103700,16911001430,14160,14170,14170,14160,4462
20230612,103600,16847809210,14170,14180,14180,14160,6590
20230612,103500,16754437940,14180,14190,14190,14170,3036
20230612,103400,16711387490,14180,14190,14190,14180,1256
20230612,103300,16693567450,14190,14180,14190,14180,1931
20230612,103200,16666171380,14180,14190,14190,14180,852
20230612,103100,16654085820,14190,14200,14200,14190,1767
20230612,103000,16629011960,14200,14190,14200,14190,614
20230612,102900,16620296560,14190,14220,14230,14190,5204
20230612,102800,16546343610,14230,14240,14240,14230,1635
20230612,102700,16523077380,14240,14240,14240,14230,278
20230612,102600,16519118820,14230,14230,14240,14230,967
20230612,102500,16505354590,14230,14230,14230,14220,2714
20230612,102400,16466734880,14230,14220,14230,14220,3211
20230612,102300,16421043490,14220,14200,14240,14200,5262
20230612,102200,16346215550,14200,14210,14210,14190,2018
20230612,102100,16317552110,14210,14210,14210,14200,472
20230612,102000,16310846870,14210,14190,14210,14180,3422
20230612,101900,16262264850,14190,14190,14190,14180,1477
20230612,101800,16241306750,14180,14190,14190,14180,987
20230612,101700,16227310400,14180,14190,14190,14180,468
20230612,101600,16220671950,14180,14170,14190,14170,1639
20230612,101500,16197430880,14180,14160,14180,14160,19868
20230612,101400,15915770600,14160,14160,14170,14160,3080
20230612,101300,15872157620,14160,14180,14180,14160,2696
20230612,101200,15833950250,14180,14160,14180,14160,2401
20230612,101100,15799937690,14160,14170,14180,14150,10363
20230612,101000,15653240650,14180,14160,14180,14150,4851
20230612,100900,15584558480,14160,14180,14180,14150,24226
20230612,100800,15241594850,14180,14180,14180,14170,4143
20230612,100700,15182851630,14180,14180,14190,14170,4710
20230612,100600,15116068340,14190,14200,14200,14180,10009
20230612,100500,14974066510,14200,14190,14200,14190,5130
20230612,100400,14901234900,14190,14200,14210,14190,6488
20230612,100300,14809104880,14200,14220,14220,14200,2999
20230612,100200,14766495980,14210,14220,14220,14210,4011
20230612,100100,14709492740,14220,14210,14220,14210,5495
20230612,100000,14631370520,14220,14240,14240,14210,7235
20230612,095900,14528426430,14230,14230,14250,14210,3997
20230612,095800,14471569340,14230,14220,14230,14210,4667
20230612,095700,14405198920,14220,14220,14240,14220,2061
20230612,095600,14375871610,14220,14220,14230,14220,3456
20230612,095500,14326723290,14230,14250,14250,14220,3614
20230612,095400,14275306130,14250,14270,14270,14220,7006
20230612,095300,14175565930,14270,14290,14290,14260,4333
20230612,095200,14113731020,14290,14280,14290,14270,7740
20230612,095100,14003216080,14280,14280,14280,14270,3243
20230612,095000,13956919920,14290,14330,14330,14280,9136
20230612,094900,13826292850,14330,14350,14360,14330,5444
20230612,094800,13748205080,14360,14360,14370,14350,11178
20230612,094700,13587613490,14370,14340,14390,14340,17026
20230612,094600,13342925720,14340,14350,14350,14330,8640
20230612,094500,13218997360,14350,14280,14360,14280,39029
20230612,094400,12659762700,14280,14280,14290,14270,9208
20230612,094300,12528268680,14280,14280,14290,14270,3286
20230612,094200,12481341270,14280,14290,14300,14280,7814
20230612,094100,12369702420,14290,14280,14300,14270,6258
20230612,094000,12280278210,14280,14230,14280,14230,7127
20230612,093900,12178675560,14230,14240,14240,14230,1724
20230612,093800,12154135900,14240,14230,14240,14230,1697
20230612,093700,12129975860,14240,14200,14240,14190,6081
20230612,093600,12043582510,14190,14210,14210,14190,3173
20230612,093500,11998543310,14200,14220,14230,14200,5842
20230612,093400,11915520060,14210,14180,14220,14170,8857
20230612,093300,11789771390,14180,14170,14190,14170,9081
20230612,093200,11661015970,14170,14170,14180,14170,5832
20230612,093100,11578348770,14170,14200,14200,14170,12433
20230612,093000,11401980370,14200,14210,14220,14190,19645
20230612,092900,11122980940,14220,14210,14220,14200,9098
20230612,092800,10993719000,14210,14230,14240,14200,15541
20230612,092700,10772766320,14230,14220,14240,14210,11201
20230612,092600,10613441200,14210,14260,14260,14200,27534
20230612,092500,10221934240,14260,14300,14310,14260,15976
20230612,092400,9993734810,14300,14340,14340,14290,35471
20230612,092300,9486131790,14330,14340,14340,14320,6509
20230612,092200,9392849350,14340,14310,14350,14310,25504
20230612,092100,9027545760,14310,14320,14320,14310,8466
20230612,092000,8906377350,14320,14280,14320,14280,16626
20230612,091900,8668658450,14280,14260,14280,14260,6684
20230612,091800,8573287940,14270,14270,14280,14260,8273
20230612,091700,8455258460,14270,14270,14270,14250,7965
20230612,091600,8341650140,14260,14270,14280,14240,15066
20230612,091500,8126841910,14280,14300,14320,14260,14991
20230612,091400,7912790510,14300,14270,14340,14250,20533
20230612,091300,7619596750,14270,14300,14310,14230,40448
20230612,091200,7042424620,14300,14310,14320,14290,27860
20230612,091100,6643990010,14310,14360,14370,14310,24993
20230612,091000,6285482510,14360,14380,14390,14350,33128
20230612,090900,5809144260,14380,14330,14380,14330,26189
20230612,090800,5433325080,14340,14360,14380,14330,35881
20230612,090700,4918366530,14370,14400,14420,14360,46845
20230612,090600,4244442290,14400,14370,14400,14350,65811
20230612,090500,3297509510,14360,14290,14370,14280,66091
20230612,090400,2351444490,14290,14240,14300,14230,45822
20230612,090300,1697442670,14240,14230,14280,14220,48571
20230612,090200,1005032790,14230,14160,14240,14150,40659
20230612,090100,427871530,14160,14070,14170,14060,17149
20230612,090000,185554460,14060,14050,14110,14040,13190