KissMeData/093370/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210400,19509468150,13600,13600,13600,13600,32918
20230614,210300,19509468150,13600,13600,13600,13600,0
20230614,210200,19509468150,13600,13600,13600,13600,0
20230614,210100,19509468150,13600,13600,13600,13600,0
20230614,210000,19509468150,13600,13600,13600,13600,0
20230614,205900,19509468150,13600,13600,13600,13600,0
20230614,205800,19509468150,13600,13600,13600,13600,0
20230614,205700,19509468150,13600,13600,13600,13600,0
20230614,205600,19509468150,13600,13600,13600,13600,0
20230614,205500,19509468150,13600,13600,13600,13600,0
20230614,205400,19509468150,13600,13600,13600,13600,0
20230614,205300,19509468150,13600,13600,13600,13600,0
20230614,205200,19509468150,13600,13600,13600,13600,0
20230614,205100,19509468150,13600,13600,13600,13600,0
20230614,205000,19509468150,13600,13600,13600,13600,0
20230614,204900,19509468150,13600,13600,13600,13600,0
20230614,204800,19509468150,13600,13600,13600,13600,0
20230614,204700,19509468150,13600,13600,13600,13600,0
20230614,204600,19509468150,13600,13600,13600,13600,0
20230614,204500,19509468150,13600,13600,13600,13600,0
20230614,204400,19509468150,13600,13600,13600,13600,0
20230614,204300,19509468150,13600,13600,13600,13600,0
20230614,204200,19509468150,13600,13600,13600,13600,0
20230614,204100,19509468150,13600,13600,13600,13600,0
20230614,204000,19509468150,13600,13600,13600,13600,0
20230614,203900,19509468150,13600,13600,13600,13600,0
20230614,203800,19509468150,13600,13600,13600,13600,0
20230614,203700,19509468150,13600,13600,13600,13600,0
20230614,203600,19509468150,13600,13600,13600,13600,0
20230614,203500,19509468150,13600,13600,13600,13600,0
20230614,203400,19509468150,13600,13600,13600,13600,32918
20230614,203300,19509468150,13600,13600,13600,13600,0
20230614,203200,19509468150,13600,13600,13600,13600,0
20230614,203100,19509468150,13600,13600,13600,13600,0
20230614,203000,19509468150,13600,13600,13600,13600,0
20230614,202900,19509468150,13600,13600,13600,13600,0
20230614,202800,19509468150,13600,13600,13600,13600,0
20230614,202700,19509468150,13600,13600,13600,13600,0
20230614,202600,19509468150,13600,13600,13600,13600,0
20230614,202500,19509468150,13600,13600,13600,13600,0
20230614,202400,19509468150,13600,13600,13600,13600,0
20230614,202300,19509468150,13600,13600,13600,13600,0
20230614,202200,19509468150,13600,13600,13600,13600,0
20230614,202100,19509468150,13600,13600,13600,13600,0
20230614,202000,19509468150,13600,13600,13600,13600,0
20230614,201900,19509468150,13600,13600,13600,13600,0
20230614,201800,19509468150,13600,13600,13600,13600,0
20230614,201700,19509468150,13600,13600,13600,13600,0
20230614,201600,19509468150,13600,13600,13600,13600,0
20230614,201500,19509468150,13600,13600,13600,13600,0
20230614,201400,19509468150,13600,13600,13600,13600,0
20230614,201300,19509468150,13600,13600,13600,13600,0
20230614,201200,19509468150,13600,13600,13600,13600,0
20230614,201100,19509468150,13600,13600,13600,13600,0
20230614,201000,19509468150,13600,13600,13600,13600,0
20230614,200900,19509468150,13600,13600,13600,13600,0
20230614,200800,19509468150,13600,13600,13600,13600,0
20230614,200700,19509468150,13600,13600,13600,13600,0
20230614,200600,19509468150,13600,13600,13600,13600,0
20230614,200500,19509468150,13600,13600,13600,13600,0
20230614,200400,19509468150,13600,13600,13600,13600,32918
20230614,200300,19509468150,13600,13600,13600,13600,0
20230614,200200,19509468150,13600,13600,13600,13600,0
20230614,200100,19509468150,13600,13600,13600,13600,0
20230614,200000,19509468150,13600,13600,13600,13600,0
20230614,195900,19509468150,13600,13600,13600,13600,0
20230614,195800,19509468150,13600,13600,13600,13600,0
20230614,195700,19509468150,13600,13600,13600,13600,0
20230614,195600,19509468150,13600,13600,13600,13600,0
20230614,195500,19509468150,13600,13600,13600,13600,0
20230614,195400,19509468150,13600,13600,13600,13600,0
20230614,195300,19509468150,13600,13600,13600,13600,0
20230614,195200,19509468150,13600,13600,13600,13600,0
20230614,195100,19509468150,13600,13600,13600,13600,0
20230614,195000,19509468150,13600,13600,13600,13600,0
20230614,194900,19509468150,13600,13600,13600,13600,0
20230614,194800,19509468150,13600,13600,13600,13600,0
20230614,194700,19509468150,13600,13600,13600,13600,0
20230614,194600,19509468150,13600,13600,13600,13600,0
20230614,194500,19509468150,13600,13600,13600,13600,0
20230614,194400,19509468150,13600,13600,13600,13600,0
20230614,194300,19509468150,13600,13600,13600,13600,0
20230614,194200,19509468150,13600,13600,13600,13600,0
20230614,194100,19509468150,13600,13600,13600,13600,0
20230614,194000,19509468150,13600,13600,13600,13600,0
20230614,193900,19509468150,13600,13600,13600,13600,0
20230614,193800,19509468150,13600,13600,13600,13600,0
20230614,193700,19509468150,13600,13600,13600,13600,0
20230614,193600,19509468150,13600,13600,13600,13600,0
20230614,193500,19509468150,13600,13600,13600,13600,0
20230614,193400,19509468150,13600,13600,13600,13600,32918
20230614,193300,19509468150,13600,13600,13600,13600,0
20230614,193200,19509468150,13600,13600,13600,13600,0
20230614,193100,19509468150,13600,13600,13600,13600,0
20230614,193000,19509468150,13600,13600,13600,13600,0
20230614,192900,19509468150,13600,13600,13600,13600,0
20230614,192800,19509468150,13600,13600,13600,13600,0
20230614,192700,19509468150,13600,13600,13600,13600,0
20230614,192600,19509468150,13600,13600,13600,13600,0
20230614,192500,19509468150,13600,13600,13600,13600,0
20230614,192400,19509468150,13600,13600,13600,13600,0
20230614,192300,19509468150,13600,13600,13600,13600,0
20230614,192200,19509468150,13600,13600,13600,13600,0
20230614,192100,19509468150,13600,13600,13600,13600,0
20230614,192000,19509468150,13600,13600,13600,13600,0
20230614,191900,19509468150,13600,13600,13600,13600,0
20230614,191800,19509468150,13600,13600,13600,13600,0
20230614,191700,19509468150,13600,13600,13600,13600,0
20230614,191600,19509468150,13600,13600,13600,13600,0
20230614,191500,19509468150,13600,13600,13600,13600,0
20230614,191400,19509468150,13600,13600,13600,13600,0
20230614,191300,19509468150,13600,13600,13600,13600,0
20230614,191200,19509468150,13600,13600,13600,13600,0
20230614,191100,19509468150,13600,13600,13600,13600,0
20230614,191000,19509468150,13600,13600,13600,13600,0
20230614,190900,19509468150,13600,13600,13600,13600,0
20230614,190800,19509468150,13600,13600,13600,13600,0
20230614,190700,19509468150,13600,13600,13600,13600,0
20230614,190600,19509468150,13600,13600,13600,13600,0
20230614,190500,19509468150,13600,13600,13600,13600,0
20230614,190400,19509468150,13600,13600,13600,13600,32918
20230614,190300,19509468150,13600,13600,13600,13600,0
20230614,190200,19509468150,13600,13600,13600,13600,0
20230614,190100,19509468150,13600,13600,13600,13600,0
20230614,190000,19509468150,13600,13600,13600,13600,0
20230614,185900,19509468150,13600,13600,13600,13600,0
20230614,185800,19509468150,13600,13600,13600,13600,0
20230614,185700,19509468150,13600,13600,13600,13600,0
20230614,185600,19509468150,13600,13600,13600,13600,0
20230614,185500,19509468150,13600,13600,13600,13600,0
20230614,185400,19509468150,13600,13600,13600,13600,0
20230614,185300,19509468150,13600,13600,13600,13600,0
20230614,185200,19509468150,13600,13600,13600,13600,0
20230614,185100,19509468150,13600,13600,13600,13600,0
20230614,185000,19509468150,13600,13600,13600,13600,0
20230614,184900,19509468150,13600,13600,13600,13600,0
20230614,184800,19509468150,13600,13600,13600,13600,0
20230614,184700,19509468150,13600,13600,13600,13600,0
20230614,184600,19509468150,13600,13600,13600,13600,0
20230614,184500,19509468150,13600,13600,13600,13600,0
20230614,184400,19509468150,13600,13600,13600,13600,0
20230614,184300,19509468150,13600,13600,13600,13600,0
20230614,184200,19509468150,13600,13600,13600,13600,0
20230614,184100,19509468150,13600,13600,13600,13600,0
20230614,184000,19509468150,13600,13600,13600,13600,0
20230614,183900,19509468150,13600,13600,13600,13600,0
20230614,183800,19509468150,13600,13600,13600,13600,0
20230614,183700,19509468150,13600,13600,13600,13600,0
20230614,183600,19509468150,13600,13600,13600,13600,0
20230614,183500,19509468150,13600,13600,13600,13600,0
20230614,183400,19509468150,13600,13600,13600,13600,32918
20230614,183300,19509468150,13600,13600,13600,13600,0
20230614,183200,19509468150,13600,13600,13600,13600,0
20230614,183100,19509468150,13600,13600,13600,13600,0
20230614,183000,19509468150,13600,13600,13600,13600,0
20230614,182900,19509468150,13600,13600,13600,13600,0
20230614,182800,19509468150,13600,13600,13600,13600,0
20230614,182700,19509468150,13600,13600,13600,13600,0
20230614,182600,19509468150,13600,13600,13600,13600,0
20230614,182500,19509468150,13600,13600,13600,13600,0
20230614,182400,19509468150,13600,13600,13600,13600,0
20230614,182300,19509468150,13600,13600,13600,13600,0
20230614,182200,19509468150,13600,13600,13600,13600,0
20230614,182100,19509468150,13600,13600,13600,13600,0
20230614,182000,19509468150,13600,13600,13600,13600,0
20230614,181900,19509468150,13600,13600,13600,13600,0
20230614,181800,19509468150,13600,13600,13600,13600,0
20230614,181700,19509468150,13600,13600,13600,13600,0
20230614,181600,19509468150,13600,13600,13600,13600,0
20230614,181500,19509468150,13600,13600,13600,13600,0
20230614,181400,19509468150,13600,13600,13600,13600,0
20230614,181300,19509468150,13600,13600,13600,13600,0
20230614,181200,19509468150,13600,13600,13600,13600,0
20230614,181100,19509468150,13600,13600,13600,13600,0
20230614,181000,19509468150,13600,13600,13600,13600,0
20230614,180900,19509468150,13600,13600,13600,13600,0
20230614,180800,19509468150,13600,13600,13600,13600,0
20230614,180700,19509468150,13600,13600,13600,13600,0
20230614,180600,19509468150,13600,13600,13600,13600,0
20230614,180500,19509468150,13600,13600,13600,13600,0
20230614,180400,19509468150,13600,13600,13600,13600,32918
20230614,180300,19509468150,13600,13600,13600,13600,0
20230614,180200,19509468150,13600,13600,13600,13600,0
20230614,180100,19509468150,13600,13600,13600,13600,0
20230614,180000,19509468150,13600,13600,13600,13600,0
20230614,175900,19509468150,13600,13600,13600,13600,0
20230614,175800,19509468150,13600,13600,13600,13600,0
20230614,175700,19509468150,13600,13600,13600,13600,0
20230614,175600,19509468150,13600,13600,13600,13600,0
20230614,175500,19509468150,13600,13600,13600,13600,0
20230614,175400,19509468150,13600,13600,13600,13600,0
20230614,175300,19509468150,13600,13600,13600,13600,0
20230614,175200,19509468150,13600,13600,13600,13600,0
20230614,175100,19509468150,13600,13600,13600,13600,0
20230614,175000,19509468150,13600,13600,13600,13600,0
20230614,174900,19509468150,13600,13600,13600,13600,0
20230614,174800,19509468150,13600,13600,13600,13600,0
20230614,174700,19509468150,13600,13600,13600,13600,0
20230614,174600,19509468150,13600,13600,13600,13600,0
20230614,174500,19509468150,13600,13600,13600,13600,0
20230614,174400,19509468150,13600,13600,13600,13600,0
20230614,174300,19509468150,13600,13600,13600,13600,0
20230614,174200,19509468150,13600,13600,13600,13600,0
20230614,174100,19509468150,13600,13600,13600,13600,0
20230614,174000,19509468150,13600,13600,13600,13600,0
20230614,173900,19509468150,13600,13600,13600,13600,0
20230614,173800,19509468150,13600,13600,13600,13600,0
20230614,173700,19509468150,13600,13600,13600,13600,0
20230614,173600,19509468150,13600,13600,13600,13600,0
20230614,173500,19509468150,13600,13600,13600,13600,0
20230614,173400,19509468150,13600,13600,13600,13600,32918
20230614,173300,19509468150,13600,13600,13600,13600,0
20230614,173200,19509468150,13600,13600,13600,13600,0
20230614,173100,19509468150,13600,13600,13600,13600,0
20230614,173000,19509468150,13600,13600,13600,13600,0
20230614,172900,19509468150,13600,13600,13600,13600,0
20230614,172800,19509468150,13600,13600,13600,13600,0
20230614,172700,19509468150,13600,13600,13600,13600,0
20230614,172600,19509468150,13600,13600,13600,13600,0
20230614,172500,19509468150,13600,13600,13600,13600,0
20230614,172400,19509468150,13600,13600,13600,13600,0
20230614,172300,19509468150,13600,13600,13600,13600,0
20230614,172200,19509468150,13600,13600,13600,13600,0
20230614,172100,19509468150,13600,13600,13600,13600,0
20230614,172000,19509468150,13600,13600,13600,13600,0
20230614,171900,19509468150,13600,13600,13600,13600,0
20230614,171800,19509468150,13600,13600,13600,13600,0
20230614,171700,19509468150,13600,13600,13600,13600,0
20230614,171600,19509468150,13600,13600,13600,13600,0
20230614,171500,19509468150,13600,13600,13600,13600,0
20230614,171400,19509468150,13600,13600,13600,13600,0
20230614,171300,19509468150,13600,13600,13600,13600,0
20230614,171200,19509468150,13600,13600,13600,13600,0
20230614,171100,19509468150,13600,13600,13600,13600,0
20230614,171000,19509468150,13600,13600,13600,13600,0
20230614,170900,19509468150,13600,13600,13600,13600,0
20230614,170800,19509468150,13600,13600,13600,13600,0
20230614,170700,19509468150,13600,13600,13600,13600,0
20230614,170600,19509468150,13600,13600,13600,13600,0
20230614,170500,19509468150,13600,13600,13600,13600,0
20230614,170400,19509468150,13600,13600,13600,13600,32918
20230614,170300,19509468150,13600,13600,13600,13600,0
20230614,170200,19509468150,13600,13600,13600,13600,0
20230614,170100,19509468150,13600,13600,13600,13600,0
20230614,170000,19509468150,13600,13600,13600,13600,0
20230614,165900,19509468150,13600,13600,13600,13600,0
20230614,165800,19509468150,13600,13600,13600,13600,0
20230614,165700,19509468150,13600,13600,13600,13600,0
20230614,165600,19509468150,13600,13600,13600,13600,0
20230614,165500,19509468150,13600,13600,13600,13600,0
20230614,165400,19509468150,13600,13600,13600,13600,0
20230614,165300,19509468150,13600,13600,13600,13600,0
20230614,165200,19509468150,13600,13600,13600,13600,0
20230614,165100,19509468150,13600,13600,13600,13600,0
20230614,165000,19509468150,13600,13600,13600,13600,0
20230614,164900,19509468150,13600,13600,13600,13600,0
20230614,164800,19509468150,13600,13600,13600,13600,0
20230614,164700,19509468150,13600,13600,13600,13600,0
20230614,164600,19509468150,13600,13600,13600,13600,0
20230614,164500,19509468150,13600,13600,13600,13600,0
20230614,164400,19509468150,13600,13600,13600,13600,0
20230614,164300,19509468150,13600,13600,13600,13600,0
20230614,164200,19509468150,13600,13600,13600,13600,0
20230614,164100,19509468150,13600,13600,13600,13600,0
20230614,164000,19509468150,13600,13600,13600,13600,0
20230614,163900,19509468150,13600,13600,13600,13600,0
20230614,163800,19509468150,13600,13600,13600,13600,0
20230614,163700,19509468150,13600,13600,13600,13600,0
20230614,163600,19509468150,13600,13600,13600,13600,0
20230614,163500,19509468150,13600,13600,13600,13600,0
20230614,163400,19509468150,13600,13600,13600,13600,32918
20230614,163300,19509468150,13600,13600,13600,13600,0
20230614,163200,19509468150,13600,13600,13600,13600,0
20230614,163100,19509468150,13600,13600,13600,13600,0
20230614,163000,19509468150,13600,13600,13600,13600,0
20230614,162900,19509468150,13600,13600,13600,13600,0
20230614,162800,19509468150,13600,13600,13600,13600,0
20230614,162700,19509468150,13600,13600,13600,13600,0
20230614,162600,19509468150,13600,13600,13600,13600,0
20230614,162500,19509468150,13600,13600,13600,13600,0
20230614,162400,19509468150,13600,13600,13600,13600,0
20230614,162300,19509468150,13600,13600,13600,13600,0
20230614,162200,19509468150,13600,13600,13600,13600,0
20230614,162100,19509468150,13600,13600,13600,13600,0
20230614,162000,19509468150,13600,13600,13600,13600,0
20230614,161900,19509468150,13600,13600,13600,13600,0
20230614,161800,19509468150,13600,13600,13600,13600,0
20230614,161700,19509468150,13600,13600,13600,13600,0
20230614,161600,19509468150,13600,13600,13600,13600,0
20230614,161500,19509468150,13600,13600,13600,13600,0
20230614,161400,19509468150,13600,13600,13600,13600,0
20230614,161300,19509468150,13600,13600,13600,13600,0
20230614,161200,19509468150,13600,13600,13600,13600,0
20230614,161100,19509468150,13600,13600,13600,13600,0
20230614,161000,19509468150,13600,13600,13600,13600,0
20230614,160900,19509468150,13600,13600,13600,13600,0
20230614,160800,19509468150,13600,13600,13600,13600,0
20230614,160700,19509468150,13600,13600,13600,13600,0
20230614,160600,19509468150,13600,13600,13600,13600,0
20230614,160500,19509468150,13600,13600,13600,13600,0
20230614,160400,19509468150,13600,13600,13600,13600,32918
20230614,160300,19509468150,13600,13600,13600,13600,0
20230614,160200,19509468150,13600,13600,13600,13600,0
20230614,160100,19509468150,13600,13600,13600,13600,0
20230614,160000,19509468150,13600,13600,13600,13600,0
20230614,155900,19509468150,13600,13600,13600,13600,0
20230614,155800,19509468150,13600,13600,13600,13600,0
20230614,155700,19509468150,13600,13600,13600,13600,0
20230614,155600,19509468150,13600,13600,13600,13600,0
20230614,155500,19509468150,13600,13600,13600,13600,0
20230614,155400,19509468150,13600,13600,13600,13600,0
20230614,155300,19509468150,13600,13600,13600,13600,0
20230614,155200,19509468150,13600,13600,13600,13600,0
20230614,155100,19509468150,13600,13600,13600,13600,0
20230614,155000,19509468150,13600,13600,13600,13600,0
20230614,154900,19509468150,13600,13600,13600,13600,0
20230614,154800,19509468150,13600,13600,13600,13600,0
20230614,154700,19509468150,13600,13600,13600,13600,0
20230614,154600,19509468150,13600,13600,13600,13600,0
20230614,154500,19509468150,13600,13600,13600,13600,0
20230614,154400,19509468150,13600,13600,13600,13600,0
20230614,154300,19509468150,13600,13600,13600,13600,0
20230614,154200,19509468150,13600,13600,13600,13600,0
20230614,154100,19509468150,13600,13600,13600,13600,0
20230614,154000,19509468150,13600,13600,13600,13600,0
20230614,153900,19509468150,13600,13600,13600,13600,0
20230614,153800,19509468150,13600,13600,13600,13600,0
20230614,153700,19509468150,13600,13600,13600,13600,0
20230614,153600,19509468150,13600,13600,13600,13600,0
20230614,153500,19509468150,13600,13600,13600,13600,0
20230614,153400,19509468150,13600,13600,13600,13600,32918
20230614,153300,19509468150,13600,13600,13600,13600,0
20230614,153200,19509468150,13600,13600,13600,13600,0
20230614,153100,19509468150,13600,13600,13600,13600,0
20230614,153000,19509468150,13600,13600,13600,13600,32918
20230614,152900,19061783350,13610,13610,13610,13610,0
20230614,152800,19061783350,13610,13610,13610,13610,0
20230614,152700,19061783350,13610,13610,13610,13610,0
20230614,152600,19061783350,13610,13610,13610,13610,0
20230614,152500,19061783350,13610,13610,13610,13610,0
20230614,152400,19061783350,13610,13610,13610,13610,0
20230614,152300,19061783350,13610,13610,13610,13610,0
20230614,152200,19061783350,13610,13610,13610,13610,0
20230614,152100,19061783350,13610,13610,13610,13610,0
20230614,152000,19061783350,13610,13610,13610,13610,0
20230614,151900,19061783350,13610,13620,13620,13600,5032
20230614,151800,18993315650,13610,13630,13630,13610,3724
20230614,151700,18942610960,13620,13630,13640,13620,2123
20230614,151600,18913683530,13630,13630,13630,13620,3908
20230614,151500,18860455230,13630,13620,13630,13620,1305
20230614,151400,18842679560,13620,13630,13630,13620,1490
20230614,151300,18822381420,13620,13630,13640,13620,4539
20230614,151200,18760546090,13630,13640,13640,13620,1210
20230614,151100,18744064330,13640,13620,13640,13610,1534
20230614,151000,18723163820,13610,13610,13620,13600,6968
20230614,150900,18628358440,13620,13630,13630,13610,1458
20230614,150800,18608504350,13620,13640,13650,13620,1786
20230614,150700,18584168090,13650,13650,13650,13630,1434
20230614,150600,18564613830,13630,13640,13650,13620,3383
20230614,150500,18518485590,13640,13680,13680,13640,1226
20230614,150400,18501750580,13670,13650,13690,13610,2323
20230614,150300,18470013350,13630,13630,13660,13610,5105
20230614,150200,18400394190,13630,13610,13630,13600,3845
20230614,150100,18348036370,13610,13610,13620,13600,3158
20230614,150000,18305065200,13610,13610,13610,13600,2625
20230614,145900,18269361610,13600,13600,13610,13600,4215
20230614,145800,18212031710,13600,13620,13620,13600,6158
20230614,145700,18128249040,13620,13640,13640,13610,3813
20230614,145600,18076301420,13640,13640,13640,13630,1245
20230614,145500,18059330780,13640,13640,13650,13630,1662
20230614,145400,18036669370,13630,13640,13640,13620,1456
20230614,145300,18016827950,13640,13640,13640,13630,1256
20230614,145200,17999703770,13640,13620,13640,13610,3870
20230614,145100,17946982290,13610,13620,13620,13610,3352
20230614,145000,17901354840,13610,13620,13620,13610,1397
20230614,144900,17882336450,13620,13620,13620,13610,2052
20230614,144800,17854408170,13610,13610,13620,13610,1718
20230614,144700,17831024680,13620,13610,13620,13600,1223
20230614,144600,17814383520,13610,13610,13620,13600,1595
20230614,144500,17792677210,13610,13610,13620,13600,4846
20230614,144400,17726737580,13620,13620,13620,13610,2310
20230614,144300,17695291530,13620,13640,13640,13610,8382
20230614,144200,17581152520,13640,13630,13650,13630,2642
20230614,144100,17545120700,13630,13640,13640,13630,1805
20230614,144000,17520516860,13640,13650,13650,13630,690
20230614,143900,17511110500,13640,13650,13650,13640,4140
20230614,143800,17454637800,13650,13660,13660,13640,1761
20230614,143700,17430601500,13660,13670,13670,13650,3946
20230614,143600,17376699360,13660,13670,13670,13660,1372
20230614,143500,17357952700,13670,13670,13670,13650,1849
20230614,143400,17332688110,13670,13660,13670,13650,1793
20230614,143300,17308193270,13660,13650,13660,13640,3296
20230614,143200,17263188180,13640,13640,13640,13630,2590
20230614,143100,17227870890,13640,13640,13650,13630,2753
20230614,143000,17190326560,13640,13640,13660,13630,3058
20230614,142900,17148622310,13640,13650,13650,13630,598
20230614,142800,17140469880,13630,13680,13680,13630,7445
20230614,142700,17038813720,13680,13670,13680,13650,1193
20230614,142600,17022503250,13670,13640,13670,13640,1985
20230614,142500,16995397110,13640,13650,13650,13630,1564
20230614,142400,16974064540,13650,13630,13650,13630,2717
20230614,142300,16936998330,13640,13640,13660,13630,2863
20230614,142200,16897924020,13650,13640,13650,13630,783
20230614,142100,16887243310,13630,13640,13650,13630,1036
20230614,142000,16873115780,13640,13650,13650,13600,925
20230614,141900,16860511080,13640,13610,13650,13600,3958
20230614,141800,16806620710,13610,13610,13620,13600,1276
20230614,141700,16789259710,13610,13600,13610,13600,989
20230614,141600,16775802400,13610,13610,13610,13600,965
20230614,141500,16762674600,13610,13630,13630,13610,2699
20230614,141400,16725926500,13630,13630,13630,13620,1585
20230614,141300,16704325820,13630,13620,13630,13620,972
20230614,141200,16691080440,13630,13620,13630,13620,1967
20230614,141100,16664282440,13620,13620,13650,13610,3555
20230614,141000,16615839470,13630,13580,13630,13580,7771
20230614,140900,16510120320,13580,13580,13590,13570,7322
20230614,140800,16410707650,13590,13590,13600,13580,1726
20230614,140700,16387250890,13590,13590,13590,13580,1214
20230614,140600,16370752970,13580,13590,13600,13580,3649
20230614,140500,16321157040,13590,13580,13590,13580,1866
20230614,140400,16295807110,13580,13590,13600,13580,2343
20230614,140300,16263976230,13590,13600,13600,13590,1976
20230614,140200,16237117790,13600,13630,13630,13600,12691
20230614,140100,16064305640,13630,13620,13640,13610,3343
20230614,140000,16018761800,13620,13610,13630,13610,940
20230614,135900,16005963830,13610,13620,13620,13610,609
20230614,135800,15997670090,13610,13620,13620,13610,2096
20230614,135700,15969130830,13630,13610,13630,13600,4517
20230614,135600,15907630980,13600,13580,13600,13570,9431
20230614,135500,15779439200,13580,13600,13600,13570,6659
20230614,135400,15688958060,13600,13610,13620,13600,26567
20230614,135300,15327570370,13620,13630,13630,13610,4961
20230614,135200,15260021090,13620,13620,13630,13620,3697
20230614,135100,15209653860,13630,13640,13640,13620,5279
20230614,135000,15137708380,13640,13630,13640,13630,1608
20230614,134900,15115785730,13630,13640,13650,13630,6580
20230614,134800,15026064600,13650,13650,13650,13640,1953
20230614,134700,14999419980,13650,13650,13650,13640,1487
20230614,134600,14979137070,13640,13660,13660,13640,3487
20230614,134500,14931538390,13650,13660,13660,13650,6271
20230614,134400,14845921230,13660,13660,13670,13660,2533
20230614,134300,14811319370,13660,13660,13670,13660,619
20230614,134200,14802863520,13660,13680,13680,13660,2692
20230614,134100,14766063840,13680,13680,13680,13670,3215
20230614,134000,14722092760,13680,13680,13690,13680,698
20230614,133900,14712544060,13680,13680,13690,13680,424
20230614,133800,14706742600,13680,13710,13710,13680,3321
20230614,133700,14661259970,13710,13710,13710,13700,2004
20230614,133600,14633792490,13710,13710,13720,13710,2748
20230614,133500,14596115210,13710,13720,13720,13710,1290
20230614,133400,14578416790,13720,13720,13720,13710,183
20230614,133300,14575906180,13720,13720,13720,13710,251
20230614,133200,14572462710,13720,13720,13720,13710,457
20230614,133100,14566192700,13720,13720,13730,13710,857
20230614,133000,14554434210,13720,13730,13730,13720,813
20230614,132900,14543278480,13730,13720,13730,13710,293
20230614,132800,14539257890,13720,13700,13730,13700,895
20230614,132700,14526979770,13710,13710,13710,13700,1262
20230614,132600,14509684460,13710,13690,13710,13680,3557
20230614,132500,14460974590,13680,13690,13690,13680,704
20230614,132400,14451338000,13690,13670,13690,13670,1599
20230614,132300,14429474750,13690,13670,13690,13670,820
20230614,132200,14418258840,13680,13680,13690,13670,1569
20230614,132100,14396796970,13680,13690,13690,13680,1469
20230614,132000,14376691670,13690,13690,13690,13670,655
20230614,131900,14367730640,13690,13650,13690,13650,1944
20230614,131800,14341163420,13660,13640,13660,13640,2802
20230614,131700,14302916860,13640,13680,13690,13630,20259
20230614,131600,14026197680,13680,13700,13700,13680,5882
20230614,131500,13945682580,13690,13700,13710,13690,2050
20230614,131400,13917598520,13700,13700,13710,13700,1242
20230614,131300,13900582790,13690,13710,13720,13690,19877
20230614,131200,13628193700,13720,13720,13720,13710,1067
20230614,131100,13613557460,13720,13720,13730,13720,8209
20230614,131000,13500927390,13730,13740,13740,13730,3069
20230614,130900,13458784390,13730,13740,13740,13730,1808
20230614,130800,13433960150,13740,13760,13760,13730,2610
20230614,130700,13398087110,13760,13750,13770,13750,686
20230614,130600,13388647950,13760,13750,13760,13740,1936
20230614,130500,13362026320,13750,13740,13750,13740,65
20230614,130400,13361133200,13740,13750,13750,13740,574
20230614,130300,13353244220,13740,13740,13750,13740,3127
20230614,130200,13310266410,13740,13750,13750,13740,1864
20230614,130100,13284643720,13740,13760,13760,13740,2364
20230614,130000,13252127460,13760,13760,13760,13750,1762
20230614,125900,13227896900,13750,13760,13760,13750,1457
20230614,125800,13207861170,13760,13760,13760,13750,726
20230614,125700,13197871810,13750,13760,13760,13750,1261
20230614,125600,13180527060,13750,13750,13760,13750,451
20230614,125500,13174322710,13750,13760,13760,13750,604
20230614,125400,13166017670,13760,13760,13760,13740,2892
20230614,125300,13126249580,13750,13740,13750,13740,1234
20230614,125200,13109287020,13740,13750,13750,13740,1033
20230614,125100,13095083720,13740,13740,13750,13730,3748
20230614,125000,13043601520,13740,13730,13740,13730,8378
20230614,124900,12928569820,13720,13730,13730,13720,4428
20230614,124800,12867808460,13730,13720,13730,13720,1261
20230614,124700,12850505850,13720,13730,13730,13720,1705
20230614,124600,12827111960,13730,13730,13740,13720,7605
20230614,124500,12722695330,13720,13730,13730,13720,6858
20230614,124400,12628594880,13730,13740,13740,13720,5987
20230614,124300,12546391210,13740,13750,13760,13740,6295
20230614,124200,12459863890,13750,13780,13780,13750,5853
20230614,124100,12379300330,13780,13780,13780,13770,627
20230614,124000,12370663100,13780,13770,13780,13770,1230
20230614,123900,12353717010,13780,13780,13790,13770,4684
20230614,123800,12289172130,13790,13790,13790,13780,2640
20230614,123700,12252790310,13780,13790,13790,13780,3680
20230614,123600,12202076050,13790,13790,13790,13780,1853
20230614,123500,12176527310,13780,13790,13790,13780,1401
20230614,123400,12157218030,13780,13790,13790,13780,1511
20230614,123300,12136392710,13790,13790,13790,13780,1680
20230614,123200,12113231850,13790,13800,13800,13780,11338
20230614,123100,11956798110,13810,13810,13810,13800,10755
20230614,123000,11808368520,13810,13810,13820,13800,13346
20230614,122900,11624115640,13820,13830,13830,13810,20417
20230614,122800,11341863490,13830,13840,13850,13830,2768
20230614,122700,11303559090,13840,13840,13840,13840,573
20230614,122600,11295628770,13840,13840,13850,13840,3660
20230614,122500,11244973540,13840,13840,13850,13840,855
20230614,122400,11233139290,13850,13850,13850,13840,3465
20230614,122300,11185149110,13850,13860,13860,13850,527
20230614,122200,11177849360,13850,13860,13860,13850,1489
20230614,122100,11157225490,13860,13850,13860,13850,231
20230614,122000,11154025200,13850,13860,13860,13850,1154
20230614,121900,11138035450,13850,13860,13860,13850,569
20230614,121800,11130151420,13850,13850,13860,13850,308
20230614,121700,11125884910,13850,13850,13860,13850,689
20230614,121600,11116340510,13860,13860,13860,13850,609
20230614,121500,11107904930,13860,13860,13860,13850,1051
20230614,121400,11093342190,13860,13850,13860,13840,1637
20230614,121300,11070669780,13850,13840,13850,13840,177
20230614,121200,11068218890,13840,13850,13850,13840,4864
20230614,121100,11000896620,13850,13850,13850,13840,570
20230614,121000,10993007370,13850,13860,13860,13840,2890
20230614,120900,10952979340,13860,13850,13860,13850,1117
20230614,120800,10937508400,13860,13860,13860,13850,1947
20230614,120700,10910540820,13860,13850,13860,13850,677
20230614,120600,10901163800,13850,13860,13860,13850,1784
20230614,120500,10876454230,13850,13860,13860,13850,438
20230614,120400,10870384920,13850,13860,13860,13850,316
20230614,120300,10866006350,13860,13860,13860,13850,3322
20230614,120200,10819966060,13850,13860,13860,13850,1466
20230614,120100,10799659170,13860,13850,13860,13840,1495
20230614,120000,10778948830,13850,13840,13850,13840,4292
20230614,115900,10719528730,13850,13850,13850,13840,211
20230614,115800,10716606520,13850,13840,13850,13840,793
20230614,115700,10705625180,13850,13860,13860,13850,4531
20230614,115600,10642869560,13860,13850,13860,13850,1568
20230614,115500,10621149880,13860,13850,13860,13850,837
20230614,115400,10609551660,13850,13860,13860,13850,2359
20230614,115300,10576860760,13860,13850,13860,13850,3147
20230614,115200,10533255590,13850,13860,13860,13850,3872
20230614,115100,10479607470,13850,13850,13860,13850,8839
20230614,115000,10357187040,13850,13860,13860,13850,1069
20230614,114900,10342370980,13860,13860,13860,13850,3701
20230614,114800,10291095330,13850,13860,13860,13850,2906
20230614,114700,10250835170,13850,13850,13860,13850,843
20230614,114600,10239156250,13860,13860,13870,13850,1812
20230614,114500,10214042980,13860,13860,13870,13860,713
20230614,114400,10204159250,13860,13860,13870,13850,7906
20230614,114300,10094563710,13860,13860,13870,13850,13033
20230614,114200,9913935040,13870,13860,13870,13860,1100
20230614,114100,9898679310,13870,13880,13880,13860,5687
20230614,114000,9819840600,13880,13880,13880,13870,4411
20230614,113900,9758621150,13870,13880,13880,13870,1783
20230614,113800,9733888270,13880,13870,13880,13870,1077
20230614,113700,9718946400,13870,13870,13870,13860,696
20230614,113600,9709293390,13870,13870,13870,13860,3769
20230614,113500,9657017750,13870,13870,13880,13860,7593
20230614,113400,9551753040,13870,13870,13880,13870,2804
20230614,113300,9512861320,13880,13870,13880,13860,999
20230614,113200,9499004770,13870,13860,13870,13860,2056
20230614,113100,9470488540,13870,13870,13870,13860,2399
20230614,113000,9437220400,13870,13870,13870,13860,1110
20230614,112900,9421831030,13860,13860,13870,13860,746
20230614,112800,9411485220,13870,13860,13870,13860,3817
20230614,112700,9358569940,13870,13880,13880,13870,8701
20230614,112600,9237886690,13870,13880,13890,13870,1925
20230614,112500,9211179890,13880,13880,13890,13880,2679
20230614,112400,9173979440,13890,13880,13890,13880,1476
20230614,112300,9153491540,13880,13880,13890,13870,1504
20230614,112200,9132616170,13880,13880,13890,13870,4933
20230614,112100,9064113280,13890,13890,13890,13880,3257
20230614,112000,9018903810,13880,13880,13890,13880,158
20230614,111900,9016710720,13880,13890,13900,13880,3982
20230614,111800,8961420080,13890,13890,13900,13890,279
20230614,111700,8957544220,13890,13890,13890,13880,2094
20230614,111600,8928458700,13890,13910,13910,13890,2170
20230614,111500,8898303550,13910,13910,13910,13900,348
20230614,111400,8893466270,13910,13910,13910,13900,2385
20230614,111300,8860301870,13910,13900,13910,13900,1441
20230614,111200,8840271400,13900,13910,13910,13900,2908
20230614,111100,8799841740,13910,13910,13920,13910,1097
20230614,111000,8784581910,13920,13920,13930,13920,1753
20230614,110900,8760178750,13930,13920,13930,13920,469
20230614,110800,8753649690,13920,13930,13940,13920,2241
20230614,110700,8722435490,13940,13940,13940,13930,1317
20230614,110600,8704083710,13940,13930,13940,13930,565
20230614,110500,8696211980,13930,13910,13940,13910,2295
20230614,110400,8664254910,13910,13910,13920,13910,920
20230614,110300,8651455700,13910,13910,13920,13860,21910
20230614,110200,8347420040,13910,13890,13910,13890,1213
20230614,110100,8330553120,13890,13890,13890,13880,1543
20230614,110000,8309121170,13890,13890,13890,13880,2931
20230614,105900,8268433640,13890,13890,13890,13880,3665
20230614,105800,8217527840,13900,13890,13900,13890,765
20230614,105700,8206901480,13890,13900,13900,13890,3966
20230614,105600,8151811440,13900,13900,13900,13890,1922
20230614,105500,8125095780,13900,13890,13900,13890,420
20230614,105400,8119257950,13890,13900,13900,13890,512
20230614,105300,8112145610,13900,13900,13910,13890,6746
20230614,105200,8018390650,13890,13900,13900,13890,1133
20230614,105100,8002651480,13900,13900,13910,13890,3046
20230614,105000,7960311980,13910,13910,13910,13900,440
20230614,104900,7954193950,13900,13910,13910,13900,1195
20230614,104800,7937583190,13910,13900,13910,13900,653
20230614,104700,7928501200,13910,13900,13910,13900,75
20230614,104600,7927458130,13910,13900,13910,13900,3402
20230614,104500,7880138810,13910,13900,13910,13890,3678
20230614,104400,7829028950,13900,13890,13910,13890,2055
20230614,104300,7800465090,13890,13890,13900,13890,1805
20230614,104200,7775388280,13900,13890,13900,13890,2794
20230614,104100,7736570730,13900,13900,13900,13890,2732
20230614,104000,7698620670,13900,13900,13900,13890,1099
20230614,103900,7683347970,13900,13910,13920,13900,5874
20230614,103800,7601675040,13910,13900,13920,13900,2874
20230614,103700,7561696530,13900,13910,13920,13900,865
20230614,103600,7549671040,13920,13910,13920,13900,7841
20230614,103500,7440620170,13920,13920,13920,13910,2861
20230614,103400,7400812240,13920,13930,13930,13920,2418
20230614,103300,7367152230,13920,13930,13930,13920,415
20230614,103200,7361373220,13930,13910,13930,13910,1024
20230614,103100,7347119990,13910,13920,13920,13900,1914
20230614,103000,7320496240,13920,13900,13920,13900,4111
20230614,102900,7263316140,13900,13930,13930,13890,12654
20230614,102800,7087427580,13920,13900,13950,13900,1497
20230614,102700,7066598760,13900,13970,13970,13900,22789
20230614,102600,6749277230,13970,13970,13980,13960,1740
20230614,102500,6724970200,13970,13960,13970,13950,1538
20230614,102400,6703497280,13960,13980,13980,13960,4071
20230614,102300,6646636740,13980,13990,13990,13970,3736
20230614,102200,6594398610,13990,13980,14000,13980,994
20230614,102100,6580494960,13980,14000,14000,13980,383
20230614,102000,6575136670,13990,13960,13990,13960,1910
20230614,101900,6548442680,13970,13960,13980,13950,4284
20230614,101800,6488627820,13960,13970,13970,13950,3415
20230614,101700,6440951060,13970,13980,13980,13960,5421
20230614,101600,6365240610,13980,14000,14000,13970,3543
20230614,101500,6315698800,13990,14010,14010,13990,19041
20230614,101400,6049120830,14010,14020,14020,14010,1808
20230614,101300,6023788970,14020,14020,14020,14010,3415
20230614,101200,5975941300,14020,14020,14020,14010,285
20230614,101100,5971947150,14010,14030,14030,14010,761
20230614,101000,5961278550,14030,14010,14030,14010,1759
20230614,100900,5936623380,14020,14030,14030,14010,4604
20230614,100800,5872083960,14030,14040,14040,14020,2462
20230614,100700,5837543200,14040,14050,14060,14030,1134
20230614,100600,5821625460,14050,14050,14050,14040,2162
20230614,100500,5791254470,14050,14060,14060,14050,548
20230614,100400,5783553000,14060,14050,14080,14040,1556
20230614,100300,5761696700,14060,14080,14080,14060,1811
20230614,100200,5736215310,14080,14060,14090,14060,2577
20230614,100100,5699946560,14060,14040,14070,14030,1391
20230614,100000,5680401590,14040,14020,14060,14020,1866
20230614,095900,5654218600,14030,14050,14060,14020,3987
20230614,095800,5598255660,14050,14070,14070,14050,1356
20230614,095700,5579190510,14070,14090,14100,14060,4482
20230614,095600,5516083200,14090,14120,14120,14090,4043
20230614,095500,5459074450,14120,14130,14140,14110,3834
20230614,095400,5404921390,14120,14140,14150,14120,3910
20230614,095300,5349680570,14140,14170,14180,14130,7971
20230614,095200,5236886370,14170,14190,14190,14160,3219
20230614,095100,5191263040,14190,14200,14200,14180,5582
20230614,095000,5112063960,14200,14190,14200,14190,6449
20230614,094900,5020513250,14190,14190,14190,14180,5270
20230614,094800,4945738490,14180,14180,14190,14160,6332
20230614,094700,4855950410,14170,14170,14180,14160,4834
20230614,094600,4787434880,14170,14180,14190,14160,7220
20230614,094500,4685102000,14180,14190,14190,14160,6528
20230614,094400,4592551860,14190,14190,14190,14180,5779
20230614,094300,4510570540,14190,14180,14190,14170,6233
20230614,094200,4422183230,14170,14160,14180,14160,8491
20230614,094100,4301857160,14170,14190,14190,14170,6477
20230614,094000,4210024880,14190,14140,14190,14140,28208
20230614,093900,3810748570,14130,14110,14140,14110,7714
20230614,093800,3701748630,14120,14080,14120,14060,7416
20230614,093700,3597189940,14080,14070,14080,14060,2426
20230614,093600,3563051420,14070,14090,14090,14070,607
20230614,093500,3554506670,14090,14070,14090,14070,1556
20230614,093400,3532596120,14080,14120,14120,14070,3078
20230614,093300,3489205270,14120,14070,14120,14070,4787
20230614,093200,3421776710,14070,14050,14070,14050,4774
20230614,093100,3354667890,14040,14050,14050,14040,1941
20230614,093000,3327406660,14050,14060,14060,14040,1924
20230614,092900,3300381800,14050,14060,14060,14050,815
20230614,092800,3288928600,14060,14010,14060,14000,5890
20230614,092700,3206336190,14010,14030,14030,14000,2987
20230614,092600,3164474850,14030,14050,14060,14020,7538
20230614,092500,3058641030,14050,14070,14070,14050,3504
20230614,092400,3009377700,14070,14090,14090,14050,5604
20230614,092300,2930558320,14090,14120,14120,14080,4487
20230614,092200,2867292420,14130,14130,14140,14120,6495
20230614,092100,2775520590,14130,14100,14130,14090,8865
20230614,092000,2650436420,14100,14090,14100,14080,5308
20230614,091900,2575637540,14090,14070,14090,14070,5333
20230614,091800,2500560370,14070,14050,14080,14050,7946
20230614,091700,2388799930,14050,14010,14060,14010,4607
20230614,091600,2324104750,14000,13940,14000,13940,11018
20230614,091500,2170053660,13950,13940,13950,13930,5204
20230614,091400,2097496080,13940,13960,13960,13940,2043
20230614,091300,2069006600,13960,13960,13960,13930,8384
20230614,091200,1952119850,13970,13970,13980,13960,1556
20230614,091100,1930379290,13980,13960,13980,13940,7907
20230614,091000,1820046410,13960,13900,13980,13900,9105
20230614,090900,1693223220,13910,13900,13910,13890,8258
20230614,090800,1578418070,13900,13880,13900,13850,16377
20230614,090700,1351212230,13860,13960,13960,13830,18190
20230614,090600,1098458190,13960,14030,14030,13950,16409
20230614,090500,869012630,14040,14070,14080,14030,9102
20230614,090400,741081920,14080,14100,14100,14070,9257
20230614,090300,610678390,14100,14170,14170,14100,16176
20230614,090200,382068900,14160,14150,14180,14140,6881
20230614,090100,284627920,14150,14120,14160,14110,6100
20230614,090000,198444310,14120,14150,14150,14120,13968